Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-12)Premium Content

Amgen Inc (AMGN)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 141220C00065000 C 12/20/14 65.0 100.80 104.60
AMGN 141220C00070000 C 12/20/14 70.0 95.85 99.85
AMGN 141220C00075000 C 12/20/14 75.0 90.90 94.20
AMGN 141220C00080000 C 12/20/14 80.0 86.00 89.30
AMGN 141220C00085000 C 12/20/14 85.0 81.10 84.45
AMGN 141220C00090000 C 12/20/14 90.0 76.10 79.60
AMGN 141220C00095000 C 12/20/14 95.0 71.00 73.85
AMGN 141220C00100000 C 12/20/14 100.0 65.90 69.60
AMGN 141220C00105000 C 12/20/14 105.0 61.00 63.80
AMGN 141220C00110000 C 12/20/14 110.0 55.95 59.20
AMGN 141220C00115000 C 12/20/14 115.0 50.95 54.25
AMGN 141220C00120000 C 12/20/14 120.0 46.00 49.45
AMGN 141220C00125000 C 12/20/14 125.0 41.00 44.35
AMGN 141220C00130000 C 12/20/14 130.0 35.95 39.00
AMGN 141220C00132000 C 12/20/14 132.0 34.05 37.20
AMGN 141220C00133000 C 12/20/14 133.0 33.10 36.05
AMGN 141220C00134000 C 12/20/14 134.0 31.95 34.90
AMGN 141220C00135000 C 12/20/14 135.0 30.95 33.65
AMGN 141220C00136000 C 12/20/14 136.0 30.00 33.15
AMGN 141220C00137000 C 12/20/14 137.0 28.90 32.40
AMGN 141220C00138000 C 12/20/14 138.0 28.10 31.10
AMGN 141220C00139000 C 12/20/14 139.0 26.95 30.10
AMGN 141220C00140000 C 12/20/14 140.0 25.95 28.95
AMGN 141220C00141000 C 12/20/14 141.0 24.90 28.10
AMGN 141220C00142000 C 12/20/14 142.0 23.95 27.40
AMGN 141220C00143000 C 12/20/14 143.0 22.90 26.10
AMGN 141220C00144000 C 12/20/14 144.0 21.95 24.70
AMGN 141220C00145000 C 12/20/14 145.0 21.10 23.95
AMGN 141220C00146000 C 12/20/14 146.0 20.20 22.90
AMGN 141220C00147000 C 12/20/14 147.0 19.10 21.70
AMGN 141220C00148000 C 12/20/14 148.0 18.20 20.70
AMGN 141220C00149000 C 12/20/14 149.0 17.00 20.00
AMGN 141220C00150000 C 12/20/14 150.0 16.10 18.90
AMGN 141220C00152500 C 12/20/14 152.5 13.45 16.70
AMGN 141220C00155000 C 12/20/14 155.0 11.00 14.05
AMGN 141220C00157500 C 12/20/14 157.5 8.50 11.25
AMGN 141220C00160000 C 12/20/14 160.0 7.55 8.80
AMGN 141220C00162500 C 12/20/14 162.5 5.00 6.45
AMGN 141220C00165000 C 12/20/14 165.0 2.65 3.85
AMGN 141220C00167500 C 12/20/14 167.5 0.98 1.79
AMGN 141220C00170000 C 12/20/14 170.0 0.11 0.25
AMGN 141220C00172500 C 12/20/14 172.5 0.00 0.10
AMGN 141220C00175000 C 12/20/14 175.0 0.00 0.02
AMGN 141220C00177500 C 12/20/14 177.5 0.00 0.09
AMGN 141220C00180000 C 12/20/14 180.0 0.00 0.06
AMGN 141220C00182500 C 12/20/14 182.5 0.00 0.05
AMGN 141220C00185000 C 12/20/14 185.0 0.00 0.05
AMGN 141220C00187500 C 12/20/14 187.5 0.00 0.06
AMGN 141220C00190000 C 12/20/14 190.0 0.00 0.05
AMGN 141220C00192500 C 12/20/14 192.5 0.00 0.06
AMGN 141220C00195000 C 12/20/14 195.0 0.00 0.05
AMGN 141220C00197500 C 12/20/14 197.5 0.00 0.06
AMGN 141220C00200000 C 12/20/14 200.0 0.00 0.05
AMGN 141220C00202500 C 12/20/14 202.5 0.00 0.06
AMGN 141220C00205000 C 12/20/14 205.0 0.00 0.06
AMGN 141220C00207500 C 12/20/14 207.5 0.00 0.06
AMGN 141220C00210000 C 12/20/14 210.0 0.00 0.05
AMGN 141220C00212500 C 12/20/14 212.5 0.00 0.06
AMGN 141220C00215000 C 12/20/14 215.0 0.00 0.06
AMGN 141220C00217500 C 12/20/14 217.5 0.00 0.06
AMGN 141220P00065000 P 12/20/14 65.0 0.00 0.01
AMGN 141220P00070000 P 12/20/14 70.0 0.00 0.01
AMGN 141220P00075000 P 12/20/14 75.0 0.00 0.01
AMGN 141220P00080000 P 12/20/14 80.0 0.00 0.01
AMGN 141220P00085000 P 12/20/14 85.0 0.00 0.01
AMGN 141220P00090000 P 12/20/14 90.0 0.00 0.01
AMGN 141220P00095000 P 12/20/14 95.0 0.00 0.02
AMGN 141220P00100000 P 12/20/14 100.0 0.00 0.05
AMGN 141220P00105000 P 12/20/14 105.0 0.00 0.05
AMGN 141220P00110000 P 12/20/14 110.0 0.00 0.06
AMGN 141220P00115000 P 12/20/14 115.0 0.00 0.05
AMGN 141220P00120000 P 12/20/14 120.0 0.00 0.06
AMGN 141220P00125000 P 12/20/14 125.0 0.00 0.05
AMGN 141220P00130000 P 12/20/14 130.0 0.00 0.05
AMGN 141220P00132000 P 12/20/14 132.0 0.00 0.06
AMGN 141220P00133000 P 12/20/14 133.0 0.00 0.05
AMGN 141220P00134000 P 12/20/14 134.0 0.00 0.06
AMGN 141220P00135000 P 12/20/14 135.0 0.00 0.04
AMGN 141220P00136000 P 12/20/14 136.0 0.00 0.05
AMGN 141220P00137000 P 12/20/14 137.0 0.00 0.05
AMGN 141220P00138000 P 12/20/14 138.0 0.00 0.06
AMGN 141220P00139000 P 12/20/14 139.0 0.00 0.06
AMGN 141220P00140000 P 12/20/14 140.0 0.00 0.05
AMGN 141220P00141000 P 12/20/14 141.0 0.00 0.05
AMGN 141220P00142000 P 12/20/14 142.0 0.00 0.05
AMGN 141220P00143000 P 12/20/14 143.0 0.00 0.06
AMGN 141220P00144000 P 12/20/14 144.0 0.00 0.06
AMGN 141220P00145000 P 12/20/14 145.0 0.00 0.04
AMGN 141220P00146000 P 12/20/14 146.0 0.00 0.06
AMGN 141220P00147000 P 12/20/14 147.0 0.00 0.05
AMGN 141220P00148000 P 12/20/14 148.0 0.00 0.06
AMGN 141220P00149000 P 12/20/14 149.0 0.00 0.06
AMGN 141220P00150000 P 12/20/14 150.0 0.00 0.04
AMGN 141220P00152500 P 12/20/14 152.5 0.00 0.04
AMGN 141220P00155000 P 12/20/14 155.0 0.00 0.04
AMGN 141220P00157500 P 12/20/14 157.5 0.00 0.07
AMGN 141220P00160000 P 12/20/14 160.0 0.00 0.10
AMGN 141220P00162500 P 12/20/14 162.5 0.01 0.14
AMGN 141220P00165000 P 12/20/14 165.0 0.10 0.19
AMGN 141220P00167500 P 12/20/14 167.5 0.22 0.70
AMGN 141220P00170000 P 12/20/14 170.0 1.59 2.65
AMGN 141220P00172500 P 12/20/14 172.5 3.90 5.30
AMGN 141220P00175000 P 12/20/14 175.0 6.25 7.85
AMGN 141220P00177500 P 12/20/14 177.5 8.30 10.25
AMGN 141220P00180000 P 12/20/14 180.0 11.35 12.75
AMGN 141220P00182500 P 12/20/14 182.5 13.25 15.30
AMGN 141220P00185000 P 12/20/14 185.0 15.90 17.75
AMGN 141220P00187500 P 12/20/14 187.5 18.15 20.25
AMGN 141220P00190000 P 12/20/14 190.0 21.30 22.75
AMGN 141220P00192500 P 12/20/14 192.5 23.80 25.25
AMGN 141220P00195000 P 12/20/14 195.0 26.10 27.75
AMGN 141220P00197500 P 12/20/14 197.5 28.80 30.35
AMGN 141220P00200000 P 12/20/14 200.0 31.00 33.10
AMGN 141220P00202500 P 12/20/14 202.5 33.80 35.35
AMGN 141220P00205000 P 12/20/14 205.0 36.00 38.10
AMGN 141220P00207500 P 12/20/14 207.5 38.45 40.35
AMGN 141220P00210000 P 12/20/14 210.0 41.00 42.85
AMGN 141220P00212500 P 12/20/14 212.5 42.85 45.60
AMGN 141220P00215000 P 12/20/14 215.0 45.85 47.85
AMGN 141220P00217500 P 12/20/14 217.5 47.90 50.35
AMGN 141226C00115000 C 12/26/14 115.0 51.10 54.40
AMGN 141226C00120000 C 12/26/14 120.0 45.85 49.40
AMGN 141226C00125000 C 12/26/14 125.0 40.85 44.40
AMGN 141226C00130000 C 12/26/14 130.0 35.85 39.40
AMGN 141226C00135000 C 12/26/14 135.0 30.85 34.65
AMGN 141226C00137000 C 12/26/14 137.0 28.85 32.90
AMGN 141226C00138000 C 12/26/14 138.0 27.85 31.35
AMGN 141226C00139000 C 12/26/14 139.0 26.85 30.90
AMGN 141226C00140000 C 12/26/14 140.0 25.90 28.70
AMGN 141226C00141000 C 12/26/14 141.0 24.90 28.50
AMGN 141226C00142000 C 12/26/14 142.0 24.00 27.05
AMGN 141226C00143000 C 12/26/14 143.0 23.10 25.95
AMGN 141226C00144000 C 12/26/14 144.0 22.10 25.05
AMGN 141226C00145000 C 12/26/14 145.0 21.25 24.05
AMGN 141226C00146000 C 12/26/14 146.0 20.05 23.20
AMGN 141226C00147000 C 12/26/14 147.0 19.10 22.20
AMGN 141226C00148000 C 12/26/14 148.0 18.15 21.00
AMGN 141226C00149000 C 12/26/14 149.0 17.15 19.75
AMGN 141226C00150000 C 12/26/14 150.0 16.00 19.00
AMGN 141226C00152500 C 12/26/14 152.5 13.60 16.30
AMGN 141226C00155000 C 12/26/14 155.0 12.40 13.90
AMGN 141226C00157500 C 12/26/14 157.5 9.90 11.50
AMGN 141226C00160000 C 12/26/14 160.0 7.50 8.90
AMGN 141226C00162500 C 12/26/14 162.5 5.90 6.45
AMGN 141226C00165000 C 12/26/14 165.0 3.60 4.50
AMGN 141226C00167500 C 12/26/14 167.5 2.16 2.55
AMGN 141226C00170000 C 12/26/14 170.0 0.96 1.26
AMGN 141226C00172500 C 12/26/14 172.5 0.13 0.55
AMGN 141226C00175000 C 12/26/14 175.0 0.11 0.57
AMGN 141226C00177500 C 12/26/14 177.5 0.00 0.25
AMGN 141226C00180000 C 12/26/14 180.0 0.00 0.24
AMGN 141226C00182500 C 12/26/14 182.5 0.00 0.19
AMGN 141226C00185000 C 12/26/14 185.0 0.00 0.15
AMGN 141226C00187500 C 12/26/14 187.5 0.00 0.12
AMGN 141226C00190000 C 12/26/14 190.0 0.00 0.09
AMGN 141226C00192500 C 12/26/14 192.5 0.00 0.06
AMGN 141226C00195000 C 12/26/14 195.0 0.00 0.07
AMGN 141226C00197500 C 12/26/14 197.5 0.00 0.05
AMGN 141226C00200000 C 12/26/14 200.0 0.00 0.05
AMGN 141226C00202500 C 12/26/14 202.5 0.00 0.05
AMGN 141226C00205000 C 12/26/14 205.0 0.00 0.05
AMGN 141226C00207500 C 12/26/14 207.5 0.00 0.05
AMGN 141226C00210000 C 12/26/14 210.0 0.00 0.05
AMGN 141226C00212500 C 12/26/14 212.5 0.00 0.05
AMGN 141226C00215000 C 12/26/14 215.0 0.00 0.05
AMGN 141226C00217500 C 12/26/14 217.5 0.00 0.05
AMGN 141226C00220000 C 12/26/14 220.0 0.00 0.04
AMGN 141226P00115000 P 12/26/14 115.0 0.00 0.69
AMGN 141226P00120000 P 12/26/14 120.0 0.00 0.71
AMGN 141226P00125000 P 12/26/14 125.0 0.00 0.72
AMGN 141226P00130000 P 12/26/14 130.0 0.00 0.73
AMGN 141226P00135000 P 12/26/14 135.0 0.00 0.05
AMGN 141226P00137000 P 12/26/14 137.0 0.00 0.05
AMGN 141226P00138000 P 12/26/14 138.0 0.00 0.06
AMGN 141226P00139000 P 12/26/14 139.0 0.00 0.09
AMGN 141226P00140000 P 12/26/14 140.0 0.00 0.08
AMGN 141226P00141000 P 12/26/14 141.0 0.00 0.10
AMGN 141226P00142000 P 12/26/14 142.0 0.00 0.15
AMGN 141226P00143000 P 12/26/14 143.0 0.00 0.17
AMGN 141226P00144000 P 12/26/14 144.0 0.00 0.20
AMGN 141226P00145000 P 12/26/14 145.0 0.00 0.24
AMGN 141226P00146000 P 12/26/14 146.0 0.00 0.25
AMGN 141226P00147000 P 12/26/14 147.0 0.00 0.25
AMGN 141226P00148000 P 12/26/14 148.0 0.00 0.25
AMGN 141226P00149000 P 12/26/14 149.0 0.00 0.14
AMGN 141226P00150000 P 12/26/14 150.0 0.00 0.14
AMGN 141226P00152500 P 12/26/14 152.5 0.02 0.08
AMGN 141226P00155000 P 12/26/14 155.0 0.02 0.28
AMGN 141226P00157500 P 12/26/14 157.5 0.04 0.30
AMGN 141226P00160000 P 12/26/14 160.0 0.22 0.39
AMGN 141226P00162500 P 12/26/14 162.5 0.36 0.53
AMGN 141226P00165000 P 12/26/14 165.0 0.75 0.98
AMGN 141226P00167500 P 12/26/14 167.5 1.26 1.84
AMGN 141226P00170000 P 12/26/14 170.0 2.08 3.40
AMGN 141226P00172500 P 12/26/14 172.5 4.10 5.80
AMGN 141226P00175000 P 12/26/14 175.0 6.50 7.85
AMGN 141226P00177500 P 12/26/14 177.5 8.40 10.90
AMGN 141226P00180000 P 12/26/14 180.0 11.05 13.40
AMGN 141226P00182500 P 12/26/14 182.5 13.60 15.90
AMGN 141226P00185000 P 12/26/14 185.0 16.00 19.05
AMGN 141226P00187500 P 12/26/14 187.5 18.20 21.55
AMGN 141226P00190000 P 12/26/14 190.0 21.10 24.05
AMGN 141226P00192500 P 12/26/14 192.5 22.60 26.70
AMGN 141226P00195000 P 12/26/14 195.0 25.40 29.05
AMGN 141226P00197500 P 12/26/14 197.5 28.70 31.70
AMGN 141226P00200000 P 12/26/14 200.0 30.10 34.15
AMGN 141226P00202500 P 12/26/14 202.5 33.00 36.65
AMGN 141226P00205000 P 12/26/14 205.0 35.35 39.15
AMGN 141226P00207500 P 12/26/14 207.5 37.70 41.65
AMGN 141226P00210000 P 12/26/14 210.0 40.40 44.10
AMGN 141226P00212500 P 12/26/14 212.5 42.60 46.65
AMGN 141226P00215000 P 12/26/14 215.0 45.05 49.15
AMGN 141226P00217500 P 12/26/14 217.5 47.75 51.65
AMGN 141226P00220000 P 12/26/14 220.0 50.50 54.15
AMGN 150102C00135000 C 01/02/15 135.0 31.05 33.70
AMGN 150102C00137000 C 01/02/15 137.0 29.10 32.45
AMGN 150102C00138000 C 01/02/15 138.0 28.10 31.05
AMGN 150102C00139000 C 01/02/15 139.0 27.10 29.80
AMGN 150102C00140000 C 01/02/15 140.0 26.05 29.00
AMGN 150102C00141000 C 01/02/15 141.0 25.20 27.80
AMGN 150102C00142000 C 01/02/15 142.0 24.05 27.25
AMGN 150102C00143000 C 01/02/15 143.0 23.00 26.10
AMGN 150102C00144000 C 01/02/15 144.0 22.10 24.80
AMGN 150102C00145000 C 01/02/15 145.0 21.10 23.95
AMGN 150102C00146000 C 01/02/15 146.0 20.10 22.85
AMGN 150102C00147000 C 01/02/15 147.0 19.05 22.40
AMGN 150102C00148000 C 01/02/15 148.0 18.00 21.00
AMGN 150102C00149000 C 01/02/15 149.0 17.35 20.20
AMGN 150102C00150000 C 01/02/15 150.0 16.25 18.80
AMGN 150102C00152500 C 01/02/15 152.5 14.90 16.95
AMGN 150102C00155000 C 01/02/15 155.0 12.40 14.65
AMGN 150102C00157500 C 01/02/15 157.5 10.05 11.50
AMGN 150102C00160000 C 01/02/15 160.0 8.00 9.20
AMGN 150102C00162500 C 01/02/15 162.5 6.45 7.00
AMGN 150102C00165000 C 01/02/15 165.0 4.70 5.25
AMGN 150102C00167500 C 01/02/15 167.5 3.05 3.70
AMGN 150102C00170000 C 01/02/15 170.0 1.86 2.19
AMGN 150102C00172500 C 01/02/15 172.5 0.90 1.35
AMGN 150102C00175000 C 01/02/15 175.0 0.25 0.73
AMGN 150102C00177500 C 01/02/15 177.5 0.12 0.36
AMGN 150102C00180000 C 01/02/15 180.0 0.00 0.25
AMGN 150102C00182500 C 01/02/15 182.5 0.00 0.25
AMGN 150102C00185000 C 01/02/15 185.0 0.00 0.25
AMGN 150102C00187500 C 01/02/15 187.5 0.00 0.25
AMGN 150102C00190000 C 01/02/15 190.0 0.00 0.22
AMGN 150102C00192500 C 01/02/15 192.5 0.00 0.18
AMGN 150102C00195000 C 01/02/15 195.0 0.00 0.16
AMGN 150102C00197500 C 01/02/15 197.5 0.00 0.14
AMGN 150102C00200000 C 01/02/15 200.0 0.00 0.13
AMGN 150102C00202500 C 01/02/15 202.5 0.00 0.11
AMGN 150102C00205000 C 01/02/15 205.0 0.00 0.09
AMGN 150102C00207500 C 01/02/15 207.5 0.00 0.06
AMGN 150102C00210000 C 01/02/15 210.0 0.00 0.06
AMGN 150102C00212500 C 01/02/15 212.5 0.00 0.05
AMGN 150102C00215000 C 01/02/15 215.0 0.00 0.05
AMGN 150102C00217500 C 01/02/15 217.5 0.00 0.05
AMGN 150102P00135000 P 01/02/15 135.0 0.00 0.13
AMGN 150102P00137000 P 01/02/15 137.0 0.01 0.14
AMGN 150102P00138000 P 01/02/15 138.0 0.01 0.14
AMGN 150102P00139000 P 01/02/15 139.0 0.01 0.14
AMGN 150102P00140000 P 01/02/15 140.0 0.02 0.14
AMGN 150102P00141000 P 01/02/15 141.0 0.02 0.14
AMGN 150102P00142000 P 01/02/15 142.0 0.02 0.15
AMGN 150102P00143000 P 01/02/15 143.0 0.02 0.16
AMGN 150102P00144000 P 01/02/15 144.0 0.03 0.16
AMGN 150102P00145000 P 01/02/15 145.0 0.03 0.16
AMGN 150102P00146000 P 01/02/15 146.0 0.04 0.16
AMGN 150102P00147000 P 01/02/15 147.0 0.06 0.17
AMGN 150102P00148000 P 01/02/15 148.0 0.08 0.18
AMGN 150102P00149000 P 01/02/15 149.0 0.10 0.20
AMGN 150102P00150000 P 01/02/15 150.0 0.11 0.22
AMGN 150102P00152500 P 01/02/15 152.5 0.17 0.29
AMGN 150102P00155000 P 01/02/15 155.0 0.24 0.36
AMGN 150102P00157500 P 01/02/15 157.5 0.40 0.61
AMGN 150102P00160000 P 01/02/15 160.0 0.64 0.93
AMGN 150102P00162500 P 01/02/15 162.5 0.99 1.44
AMGN 150102P00165000 P 01/02/15 165.0 1.24 1.91
AMGN 150102P00167500 P 01/02/15 167.5 2.07 3.05
AMGN 150102P00170000 P 01/02/15 170.0 3.55 4.25
AMGN 150102P00172500 P 01/02/15 172.5 4.70 5.95
AMGN 150102P00175000 P 01/02/15 175.0 7.10 8.55
AMGN 150102P00177500 P 01/02/15 177.5 9.10 10.65
AMGN 150102P00180000 P 01/02/15 180.0 11.45 14.20
AMGN 150102P00182500 P 01/02/15 182.5 13.90 16.05
AMGN 150102P00185000 P 01/02/15 185.0 15.95 19.00
AMGN 150102P00187500 P 01/02/15 187.5 18.60 21.35
AMGN 150102P00190000 P 01/02/15 190.0 20.55 24.05
AMGN 150102P00192500 P 01/02/15 192.5 23.60 26.55
AMGN 150102P00195000 P 01/02/15 195.0 25.75 29.15
AMGN 150102P00197500 P 01/02/15 197.5 28.05 31.60
AMGN 150102P00200000 P 01/02/15 200.0 30.30 34.15
AMGN 150102P00202500 P 01/02/15 202.5 33.65 36.70
AMGN 150102P00205000 P 01/02/15 205.0 36.15 39.15
AMGN 150102P00207500 P 01/02/15 207.5 37.60 41.65
AMGN 150102P00210000 P 01/02/15 210.0 40.20 44.15
AMGN 150102P00212500 P 01/02/15 212.5 42.65 46.55
AMGN 150102P00215000 P 01/02/15 215.0 45.10 49.15
AMGN 150102P00217500 P 01/02/15 217.5 48.00 51.65
AMGN 150109C00135000 C 01/09/15 135.0 31.15 33.85
AMGN 150109C00137000 C 01/09/15 137.0 29.05 31.85
AMGN 150109C00138000 C 01/09/15 138.0 28.25 31.55
AMGN 150109C00139000 C 01/09/15 139.0 27.20 30.55
AMGN 150109C00140000 C 01/09/15 140.0 26.05 29.45
AMGN 150109C00141000 C 01/09/15 141.0 25.10 28.05
AMGN 150109C00142000 C 01/09/15 142.0 24.40 27.40
AMGN 150109C00143000 C 01/09/15 143.0 23.10 26.00
AMGN 150109C00144000 C 01/09/15 144.0 22.05 25.40
AMGN 150109C00145000 C 01/09/15 145.0 21.20 24.25
AMGN 150109C00146000 C 01/09/15 146.0 20.20 23.05
AMGN 150109C00147000 C 01/09/15 147.0 20.35 22.15
AMGN 150109C00148000 C 01/09/15 148.0 19.30 21.10
AMGN 150109C00149000 C 01/09/15 149.0 18.35 20.20
AMGN 150109C00150000 C 01/09/15 150.0 17.35 19.20
AMGN 150109C00152500 C 01/09/15 152.5 15.00 16.95
AMGN 150109C00155000 C 01/09/15 155.0 13.15 14.45
AMGN 150109C00157500 C 01/09/15 157.5 10.90 12.00
AMGN 150109C00160000 C 01/09/15 160.0 9.05 10.20
AMGN 150109C00162500 C 01/09/15 162.5 7.30 7.95
AMGN 150109C00165000 C 01/09/15 165.0 5.40 6.45
AMGN 150109C00167500 C 01/09/15 167.5 3.90 5.10
AMGN 150109C00170000 C 01/09/15 170.0 2.52 3.55
AMGN 150109C00172500 C 01/09/15 172.5 1.69 2.12
AMGN 150109C00175000 C 01/09/15 175.0 1.04 1.37
AMGN 150109C00177500 C 01/09/15 177.5 0.46 1.29
AMGN 150109C00180000 C 01/09/15 180.0 0.24 0.92
AMGN 150109C00182500 C 01/09/15 182.5 0.12 0.42
AMGN 150109C00185000 C 01/09/15 185.0 0.03 0.29
AMGN 150109C00187500 C 01/09/15 187.5 0.00 0.25
AMGN 150109C00190000 C 01/09/15 190.0 0.00 0.25
AMGN 150109C00192500 C 01/09/15 192.5 0.00 0.25
AMGN 150109C00195000 C 01/09/15 195.0 0.00 0.25
AMGN 150109C00197500 C 01/09/15 197.5 0.00 0.22
AMGN 150109C00200000 C 01/09/15 200.0 0.00 0.20
AMGN 150109C00202500 C 01/09/15 202.5 0.00 0.18
AMGN 150109C00205000 C 01/09/15 205.0 0.00 0.16
AMGN 150109C00207500 C 01/09/15 207.5 0.00 0.15
AMGN 150109C00210000 C 01/09/15 210.0 0.00 0.14
AMGN 150109C00212500 C 01/09/15 212.5 0.00 0.12
AMGN 150109C00215000 C 01/09/15 215.0 0.00 0.11
AMGN 150109C00217500 C 01/09/15 217.5 0.00 0.09
AMGN 150109P00135000 P 01/09/15 135.0 0.04 0.32
AMGN 150109P00137000 P 01/09/15 137.0 0.06 0.50
AMGN 150109P00138000 P 01/09/15 138.0 0.07 0.51
AMGN 150109P00139000 P 01/09/15 139.0 0.08 0.51
AMGN 150109P00140000 P 01/09/15 140.0 0.07 0.47
AMGN 150109P00141000 P 01/09/15 141.0 0.01 0.52
AMGN 150109P00142000 P 01/09/15 142.0 0.05 0.53
AMGN 150109P00143000 P 01/09/15 143.0 0.08 0.53
AMGN 150109P00144000 P 01/09/15 144.0 0.10 0.53
AMGN 150109P00145000 P 01/09/15 145.0 0.14 0.54
AMGN 150109P00146000 P 01/09/15 146.0 0.17 0.58
AMGN 150109P00147000 P 01/09/15 147.0 0.20 0.61
AMGN 150109P00148000 P 01/09/15 148.0 0.23 0.65
AMGN 150109P00149000 P 01/09/15 149.0 0.27 0.68
AMGN 150109P00150000 P 01/09/15 150.0 0.29 0.72
AMGN 150109P00152500 P 01/09/15 152.5 0.36 0.62
AMGN 150109P00155000 P 01/09/15 155.0 0.61 0.99
AMGN 150109P00157500 P 01/09/15 157.5 0.84 1.18
AMGN 150109P00160000 P 01/09/15 160.0 1.14 1.84
AMGN 150109P00162500 P 01/09/15 162.5 1.67 1.90
AMGN 150109P00165000 P 01/09/15 165.0 2.35 2.70
AMGN 150109P00167500 P 01/09/15 167.5 3.05 3.55
AMGN 150109P00170000 P 01/09/15 170.0 3.80 5.05
AMGN 150109P00172500 P 01/09/15 172.5 5.30 6.80
AMGN 150109P00175000 P 01/09/15 175.0 7.25 8.50
AMGN 150109P00177500 P 01/09/15 177.5 9.30 10.85
AMGN 150109P00180000 P 01/09/15 180.0 11.85 13.30
AMGN 150109P00182500 P 01/09/15 182.5 14.05 15.60
AMGN 150109P00185000 P 01/09/15 185.0 15.80 18.55
AMGN 150109P00187500 P 01/09/15 187.5 18.25 21.10
AMGN 150109P00190000 P 01/09/15 190.0 21.05 23.60
AMGN 150109P00192500 P 01/09/15 192.5 23.85 26.55
AMGN 150109P00195000 P 01/09/15 195.0 26.20 29.05
AMGN 150109P00197500 P 01/09/15 197.5 28.20 31.45
AMGN 150109P00200000 P 01/09/15 200.0 30.35 34.15
AMGN 150109P00202500 P 01/09/15 202.5 33.00 36.55
AMGN 150109P00205000 P 01/09/15 205.0 35.15 38.95
AMGN 150109P00207500 P 01/09/15 207.5 38.15 41.70
AMGN 150109P00210000 P 01/09/15 210.0 40.60 43.60
AMGN 150109P00212500 P 01/09/15 212.5 43.65 46.10
AMGN 150109P00215000 P 01/09/15 215.0 45.10 49.20
AMGN 150109P00217500 P 01/09/15 217.5 47.60 51.70
AMGN 150117C00042500 C 01/17/15 42.5 123.50 127.15
AMGN 150117C00045000 C 01/17/15 45.0 121.00 124.40
AMGN 150117C00047500 C 01/17/15 47.5 118.30 121.90
AMGN 150117C00050000 C 01/17/15 50.0 116.05 119.40
AMGN 150117C00055000 C 01/17/15 55.0 110.95 113.70
AMGN 150117C00060000 C 01/17/15 60.0 105.80 109.75
AMGN 150117C00065000 C 01/17/15 65.0 100.80 104.45
AMGN 150117C00070000 C 01/17/15 70.0 96.10 99.00
AMGN 150117C00072500 C 01/17/15 72.5 93.35 96.65
AMGN 150117C00075000 C 01/17/15 75.0 91.00 94.60
AMGN 150117C00077500 C 01/17/15 77.5 88.45 91.95
AMGN 150117C00080000 C 01/17/15 80.0 85.85 88.95
AMGN 150117C00082500 C 01/17/15 82.5 83.35 86.65
AMGN 150117C00085000 C 01/17/15 85.0 81.10 84.35
AMGN 150117C00087500 C 01/17/15 87.5 78.50 81.85
AMGN 150117C00090000 C 01/17/15 90.0 76.00 79.55
AMGN 150117C00092500 C 01/17/15 92.5 73.50 76.30
AMGN 150117C00095000 C 01/17/15 95.0 71.05 73.90
AMGN 150117C00097500 C 01/17/15 97.5 68.35 72.20
AMGN 150117C00100000 C 01/17/15 100.0 66.00 69.95
AMGN 150117C00105000 C 01/17/15 105.0 61.00 64.30
AMGN 150117C00110000 C 01/17/15 110.0 56.05 59.55
AMGN 150117C00115000 C 01/17/15 115.0 50.90 53.90
AMGN 150117C00120000 C 01/17/15 120.0 46.15 49.40
AMGN 150117C00125000 C 01/17/15 125.0 41.15 44.05
AMGN 150117C00130000 C 01/17/15 130.0 36.30 39.15
AMGN 150117C00135000 C 01/17/15 135.0 31.20 33.95
AMGN 150117C00140000 C 01/17/15 140.0 27.40 29.50
AMGN 150117C00145000 C 01/17/15 145.0 23.25 24.25
AMGN 150117C00150000 C 01/17/15 150.0 18.25 19.65
AMGN 150117C00155000 C 01/17/15 155.0 13.20 14.80
AMGN 150117C00160000 C 01/17/15 160.0 9.70 10.75
AMGN 150117C00165000 C 01/17/15 165.0 6.40 7.00
AMGN 150117C00170000 C 01/17/15 170.0 3.50 3.95
AMGN 150117C00175000 C 01/17/15 175.0 1.74 2.31
AMGN 150117C00180000 C 01/17/15 180.0 0.76 1.25
AMGN 150117C00185000 C 01/17/15 185.0 0.35 0.44
AMGN 150117C00190000 C 01/17/15 190.0 0.16 0.24
AMGN 150117C00195000 C 01/17/15 195.0 0.07 0.17
AMGN 150117C00200000 C 01/17/15 200.0 0.05 0.19
AMGN 150117C00210000 C 01/17/15 210.0 0.00 0.17
AMGN 150117C00220000 C 01/17/15 220.0 0.00 0.14
AMGN 150117C00230000 C 01/17/15 230.0 0.00 0.09
AMGN 150117C00240000 C 01/17/15 240.0 0.00 0.06
AMGN 150117P00042500 P 01/17/15 42.5 0.00 0.05
AMGN 150117P00045000 P 01/17/15 45.0 0.00 0.04
AMGN 150117P00047500 P 01/17/15 47.5 0.00 0.05
AMGN 150117P00050000 P 01/17/15 50.0 0.00 0.04
AMGN 150117P00055000 P 01/17/15 55.0 0.00 0.05
AMGN 150117P00060000 P 01/17/15 60.0 0.00 0.05
AMGN 150117P00065000 P 01/17/15 65.0 0.00 0.04
AMGN 150117P00070000 P 01/17/15 70.0 0.00 0.04
AMGN 150117P00072500 P 01/17/15 72.5 0.01 0.05
AMGN 150117P00075000 P 01/17/15 75.0 0.00 0.04
AMGN 150117P00077500 P 01/17/15 77.5 0.01 0.04
AMGN 150117P00080000 P 01/17/15 80.0 0.00 0.05
AMGN 150117P00082500 P 01/17/15 82.5 0.01 0.05
AMGN 150117P00085000 P 01/17/15 85.0 0.00 0.05
AMGN 150117P00087500 P 01/17/15 87.5 0.00 0.05
AMGN 150117P00090000 P 01/17/15 90.0 0.00 0.04
AMGN 150117P00092500 P 01/17/15 92.5 0.00 0.07
AMGN 150117P00095000 P 01/17/15 95.0 0.01 0.06
AMGN 150117P00097500 P 01/17/15 97.5 0.00 0.14
AMGN 150117P00100000 P 01/17/15 100.0 0.00 0.06
AMGN 150117P00105000 P 01/17/15 105.0 0.00 0.06
AMGN 150117P00110000 P 01/17/15 110.0 0.00 0.10
AMGN 150117P00115000 P 01/17/15 115.0 0.04 0.14
AMGN 150117P00120000 P 01/17/15 120.0 0.06 0.25
AMGN 150117P00125000 P 01/17/15 125.0 0.10 0.29
AMGN 150117P00130000 P 01/17/15 130.0 0.16 0.21
AMGN 150117P00135000 P 01/17/15 135.0 0.20 0.26
AMGN 150117P00140000 P 01/17/15 140.0 0.28 0.37
AMGN 150117P00145000 P 01/17/15 145.0 0.23 0.55
AMGN 150117P00150000 P 01/17/15 150.0 0.61 0.71
AMGN 150117P00155000 P 01/17/15 155.0 0.70 1.13
AMGN 150117P00160000 P 01/17/15 160.0 1.45 2.01
AMGN 150117P00165000 P 01/17/15 165.0 2.80 3.40
AMGN 150117P00170000 P 01/17/15 170.0 5.20 5.70
AMGN 150117P00175000 P 01/17/15 175.0 7.85 8.95
AMGN 150117P00180000 P 01/17/15 180.0 12.40 13.65
AMGN 150117P00185000 P 01/17/15 185.0 16.55 18.25
AMGN 150117P00190000 P 01/17/15 190.0 21.35 23.60
AMGN 150117P00195000 P 01/17/15 195.0 26.40 28.60
AMGN 150117P00200000 P 01/17/15 200.0 31.15 33.60
AMGN 150117P00210000 P 01/17/15 210.0 40.75 44.05
AMGN 150117P00220000 P 01/17/15 220.0 51.15 54.05
AMGN 150117P00230000 P 01/17/15 230.0 60.35 63.60
AMGN 150117P00240000 P 01/17/15 240.0 70.35 74.05
AMGN 150123C00120000 C 01/23/15 120.0 46.20 49.30
AMGN 150123C00125000 C 01/23/15 125.0 41.25 44.40
AMGN 150123C00130000 C 01/23/15 130.0 36.35 39.25
AMGN 150123C00135000 C 01/23/15 135.0 31.35 34.00
AMGN 150123C00140000 C 01/23/15 140.0 26.55 29.50
AMGN 150123C00142000 C 01/23/15 142.0 24.65 27.80
AMGN 150123C00143000 C 01/23/15 143.0 23.65 27.05
AMGN 150123C00144000 C 01/23/15 144.0 22.65 25.25
AMGN 150123C00145000 C 01/23/15 145.0 23.25 24.90
AMGN 150123C00146000 C 01/23/15 146.0 22.25 23.50
AMGN 150123C00147000 C 01/23/15 147.0 21.25 22.60
AMGN 150123C00148000 C 01/23/15 148.0 20.25 21.95
AMGN 150123C00149000 C 01/23/15 149.0 19.25 20.35
AMGN 150123C00150000 C 01/23/15 150.0 18.25 19.65
AMGN 150123C00152500 C 01/23/15 152.5 15.75 17.25
AMGN 150123C00155000 C 01/23/15 155.0 13.20 15.60
AMGN 150123C00157500 C 01/23/15 157.5 10.40 13.05
AMGN 150123C00160000 C 01/23/15 160.0 9.50 11.15
AMGN 150123C00162500 C 01/23/15 162.5 7.55 8.90
AMGN 150123C00165000 C 01/23/15 165.0 6.40 7.70
AMGN 150123C00167500 C 01/23/15 167.5 3.85 6.40
AMGN 150123C00170000 C 01/23/15 170.0 3.55 5.00
AMGN 150123C00172500 C 01/23/15 172.5 2.70 3.35
AMGN 150123C00175000 C 01/23/15 175.0 2.09 3.25
AMGN 150123C00177500 C 01/23/15 177.5 1.54 2.44
AMGN 150123C00180000 C 01/23/15 180.0 0.83 1.77
AMGN 150123C00182500 C 01/23/15 182.5 0.48 0.98
AMGN 150123C00185000 C 01/23/15 185.0 0.38 0.75
AMGN 150123C00187500 C 01/23/15 187.5 0.28 0.58
AMGN 150123C00190000 C 01/23/15 190.0 0.16 0.45
AMGN 150123C00192500 C 01/23/15 192.5 0.06 0.36
AMGN 150123C00195000 C 01/23/15 195.0 0.00 0.29
AMGN 150123C00197500 C 01/23/15 197.5 0.00 0.25
AMGN 150123C00200000 C 01/23/15 200.0 0.00 0.25
AMGN 150123C00202500 C 01/23/15 202.5 0.00 0.25
AMGN 150123C00205000 C 01/23/15 205.0 0.00 0.25
AMGN 150123C00210000 C 01/23/15 210.0 0.00 0.25
AMGN 150123C00215000 C 01/23/15 215.0 0.00 0.25
AMGN 150123P00120000 P 01/23/15 120.0 0.08 0.50
AMGN 150123P00125000 P 01/23/15 125.0 0.11 0.50
AMGN 150123P00130000 P 01/23/15 130.0 0.02 0.51
AMGN 150123P00135000 P 01/23/15 135.0 0.17 0.58
AMGN 150123P00140000 P 01/23/15 140.0 0.29 0.74
AMGN 150123P00142000 P 01/23/15 142.0 0.37 0.82
AMGN 150123P00143000 P 01/23/15 143.0 0.41 0.85
AMGN 150123P00144000 P 01/23/15 144.0 0.46 0.90
AMGN 150123P00145000 P 01/23/15 145.0 0.52 0.97
AMGN 150123P00146000 P 01/23/15 146.0 0.58 1.00
AMGN 150123P00147000 P 01/23/15 147.0 0.64 1.07
AMGN 150123P00148000 P 01/23/15 148.0 0.36 1.14
AMGN 150123P00149000 P 01/23/15 149.0 0.39 1.24
AMGN 150123P00150000 P 01/23/15 150.0 0.80 1.36
AMGN 150123P00152500 P 01/23/15 152.5 0.76 1.37
AMGN 150123P00155000 P 01/23/15 155.0 1.28 2.19
AMGN 150123P00157500 P 01/23/15 157.5 1.65 2.59
AMGN 150123P00160000 P 01/23/15 160.0 2.25 3.55
AMGN 150123P00162500 P 01/23/15 162.5 2.83 4.50
AMGN 150123P00165000 P 01/23/15 165.0 3.55 5.30
AMGN 150123P00167500 P 01/23/15 167.5 4.65 5.30
AMGN 150123P00170000 P 01/23/15 170.0 5.90 8.40
AMGN 150123P00172500 P 01/23/15 172.5 7.25 9.00
AMGN 150123P00175000 P 01/23/15 175.0 8.90 10.80
AMGN 150123P00177500 P 01/23/15 177.5 10.50 13.20
AMGN 150123P00180000 P 01/23/15 180.0 12.25 15.25
AMGN 150123P00182500 P 01/23/15 182.5 14.85 17.55
AMGN 150123P00185000 P 01/23/15 185.0 16.60 19.55
AMGN 150123P00187500 P 01/23/15 187.5 18.45 22.10
AMGN 150123P00190000 P 01/23/15 190.0 21.25 24.20
AMGN 150123P00192500 P 01/23/15 192.5 23.40 26.55
AMGN 150123P00195000 P 01/23/15 195.0 25.90 29.30
AMGN 150123P00197500 P 01/23/15 197.5 28.25 31.65
AMGN 150123P00200000 P 01/23/15 200.0 30.40 34.25
AMGN 150123P00202500 P 01/23/15 202.5 33.20 36.35
AMGN 150123P00205000 P 01/23/15 205.0 35.85 39.30
AMGN 150123P00210000 P 01/23/15 210.0 40.20 44.25
AMGN 150123P00215000 P 01/23/15 215.0 45.10 49.15
AMGN 150130C00120000 C 01/30/15 120.0 46.30 49.80
AMGN 150130C00125000 C 01/30/15 125.0 41.20 44.80
AMGN 150130C00130000 C 01/30/15 130.0 36.30 39.60
AMGN 150130C00135000 C 01/30/15 135.0 31.40 35.20
AMGN 150130C00140000 C 01/30/15 140.0 27.05 29.95
AMGN 150130C00142000 C 01/30/15 142.0 24.75 27.85
AMGN 150130C00143000 C 01/30/15 143.0 23.70 27.40
AMGN 150130C00144000 C 01/30/15 144.0 23.35 25.85
AMGN 150130C00145000 C 01/30/15 145.0 23.25 25.15
AMGN 150130C00146000 C 01/30/15 146.0 22.25 24.35
AMGN 150130C00147000 C 01/30/15 147.0 21.25 23.00
AMGN 150130C00148000 C 01/30/15 148.0 20.30 22.25
AMGN 150130C00149000 C 01/30/15 149.0 18.60 21.60
AMGN 150130C00150000 C 01/30/15 150.0 18.25 21.20
AMGN 150130C00152500 C 01/30/15 152.5 15.75 18.35
AMGN 150130C00155000 C 01/30/15 155.0 13.30 15.70
AMGN 150130C00157500 C 01/30/15 157.5 11.10 14.05
AMGN 150130C00160000 C 01/30/15 160.0 9.15 11.45
AMGN 150130C00162500 C 01/30/15 162.5 7.65 9.60
AMGN 150130C00165000 C 01/30/15 165.0 5.95 7.95
AMGN 150130C00167500 C 01/30/15 167.5 5.75 6.85
AMGN 150130C00170000 C 01/30/15 170.0 3.65 5.50
AMGN 150130C00172500 C 01/30/15 172.5 2.80 4.40
AMGN 150130C00175000 C 01/30/15 175.0 2.63 3.20
AMGN 150130C00177500 C 01/30/15 177.5 1.63 2.50
AMGN 150130C00180000 C 01/30/15 180.0 1.21 2.55
AMGN 150130C00182500 C 01/30/15 182.5 1.13 1.97
AMGN 150130C00185000 C 01/30/15 185.0 0.76 1.03
AMGN 150130C00187500 C 01/30/15 187.5 0.57 1.21
AMGN 150130C00190000 C 01/30/15 190.0 0.35 0.63
AMGN 150130C00192500 C 01/30/15 192.5 0.21 0.50
AMGN 150130C00195000 C 01/30/15 195.0 0.12 0.41
AMGN 150130C00197500 C 01/30/15 197.5 0.03 0.34
AMGN 150130C00200000 C 01/30/15 200.0 0.00 0.29
AMGN 150130C00202500 C 01/30/15 202.5 0.00 0.25
AMGN 150130C00205000 C 01/30/15 205.0 0.00 0.25
AMGN 150130C00210000 C 01/30/15 210.0 0.00 0.25
AMGN 150130P00120000 P 01/30/15 120.0 0.13 0.50
AMGN 150130P00125000 P 01/30/15 125.0 0.03 0.53
AMGN 150130P00130000 P 01/30/15 130.0 0.13 0.59
AMGN 150130P00135000 P 01/30/15 135.0 0.34 0.61
AMGN 150130P00140000 P 01/30/15 140.0 0.46 0.92
AMGN 150130P00142000 P 01/30/15 142.0 0.57 1.04
AMGN 150130P00143000 P 01/30/15 143.0 0.62 1.07
AMGN 150130P00144000 P 01/30/15 144.0 0.73 1.16
AMGN 150130P00145000 P 01/30/15 145.0 0.78 1.27
AMGN 150130P00146000 P 01/30/15 146.0 0.84 1.32
AMGN 150130P00147000 P 01/30/15 147.0 0.93 1.44
AMGN 150130P00148000 P 01/30/15 148.0 0.99 1.34
AMGN 150130P00149000 P 01/30/15 149.0 1.07 1.69
AMGN 150130P00150000 P 01/30/15 150.0 1.17 1.87
AMGN 150130P00152500 P 01/30/15 152.5 1.46 2.29
AMGN 150130P00155000 P 01/30/15 155.0 1.24 2.82
AMGN 150130P00157500 P 01/30/15 157.5 1.90 3.00
AMGN 150130P00160000 P 01/30/15 160.0 2.13 4.05
AMGN 150130P00162500 P 01/30/15 162.5 3.00 5.40
AMGN 150130P00165000 P 01/30/15 165.0 4.10 6.35
AMGN 150130P00167500 P 01/30/15 167.5 5.40 7.40
AMGN 150130P00170000 P 01/30/15 170.0 5.95 8.50
AMGN 150130P00172500 P 01/30/15 172.5 7.85 10.60
AMGN 150130P00175000 P 01/30/15 175.0 9.00 12.15
AMGN 150130P00177500 P 01/30/15 177.5 11.15 13.80
AMGN 150130P00180000 P 01/30/15 180.0 12.70 15.90
AMGN 150130P00182500 P 01/30/15 182.5 14.85 17.75
AMGN 150130P00185000 P 01/30/15 185.0 17.00 20.00
AMGN 150130P00187500 P 01/30/15 187.5 19.65 22.30
AMGN 150130P00190000 P 01/30/15 190.0 21.10 24.45
AMGN 150130P00192500 P 01/30/15 192.5 23.55 26.90
AMGN 150130P00195000 P 01/30/15 195.0 25.95 29.35
AMGN 150130P00197500 P 01/30/15 197.5 28.20 31.80
AMGN 150130P00200000 P 01/30/15 200.0 30.60 34.25
AMGN 150130P00202500 P 01/30/15 202.5 33.15 36.50
AMGN 150130P00205000 P 01/30/15 205.0 35.60 38.90
AMGN 150130P00210000 P 01/30/15 210.0 40.35 44.10
AMGN 150417C00065000 C 04/17/15 65.0 100.95 105.00
AMGN 150417C00070000 C 04/17/15 70.0 95.90 100.00
AMGN 150417C00075000 C 04/17/15 75.0 91.05 95.00
AMGN 150417C00080000 C 04/17/15 80.0 86.10 90.00
AMGN 150417C00085000 C 04/17/15 85.0 81.00 85.10
AMGN 150417C00090000 C 04/17/15 90.0 76.00 79.30
AMGN 150417C00095000 C 04/17/15 95.0 71.05 74.50
AMGN 150417C00100000 C 04/17/15 100.0 66.20 69.15
AMGN 150417C00105000 C 04/17/15 105.0 61.10 64.10
AMGN 150417C00110000 C 04/17/15 110.0 56.15 59.20
AMGN 150417C00115000 C 04/17/15 115.0 51.25 54.35
AMGN 150417C00120000 C 04/17/15 120.0 46.45 49.20
AMGN 150417C00125000 C 04/17/15 125.0 42.00 44.40
AMGN 150417C00130000 C 04/17/15 130.0 37.50 39.35
AMGN 150417C00135000 C 04/17/15 135.0 32.70 35.10
AMGN 150417C00140000 C 04/17/15 140.0 28.30 30.45
AMGN 150417C00145000 C 04/17/15 145.0 23.60 25.80
AMGN 150417C00150000 C 04/17/15 150.0 19.45 21.80
AMGN 150417C00155000 C 04/17/15 155.0 17.40 18.35
AMGN 150417C00160000 C 04/17/15 160.0 13.95 14.50
AMGN 150417C00165000 C 04/17/15 165.0 11.05 11.85
AMGN 150417C00170000 C 04/17/15 170.0 8.50 9.10
AMGN 150417C00175000 C 04/17/15 175.0 6.35 7.00
AMGN 150417C00180000 C 04/17/15 180.0 4.65 5.25
AMGN 150417C00185000 C 04/17/15 185.0 3.35 3.65
AMGN 150417C00190000 C 04/17/15 190.0 2.40 2.95
AMGN 150417C00195000 C 04/17/15 195.0 1.66 2.10
AMGN 150417C00200000 C 04/17/15 200.0 1.12 1.32
AMGN 150417C00210000 C 04/17/15 210.0 0.50 1.51
AMGN 150417C00220000 C 04/17/15 220.0 0.20 0.41
AMGN 150417C00230000 C 04/17/15 230.0 0.06 0.26
AMGN 150417C00240000 C 04/17/15 240.0 0.00 0.18
AMGN 150417P00065000 P 04/17/15 65.0 0.00 0.20
AMGN 150417P00070000 P 04/17/15 70.0 0.00 0.09
AMGN 150417P00075000 P 04/17/15 75.0 0.02 0.13
AMGN 150417P00080000 P 04/17/15 80.0 0.05 0.18
AMGN 150417P00085000 P 04/17/15 85.0 0.07 0.25
AMGN 150417P00090000 P 04/17/15 90.0 0.11 0.30
AMGN 150417P00095000 P 04/17/15 95.0 0.14 0.34
AMGN 150417P00100000 P 04/17/15 100.0 0.24 0.39
AMGN 150417P00105000 P 04/17/15 105.0 0.23 0.45
AMGN 150417P00110000 P 04/17/15 110.0 0.35 0.52
AMGN 150417P00115000 P 04/17/15 115.0 0.47 0.61
AMGN 150417P00120000 P 04/17/15 120.0 0.60 0.74
AMGN 150417P00125000 P 04/17/15 125.0 0.84 0.94
AMGN 150417P00130000 P 04/17/15 130.0 1.11 1.27
AMGN 150417P00135000 P 04/17/15 135.0 1.42 1.62
AMGN 150417P00140000 P 04/17/15 140.0 1.96 2.16
AMGN 150417P00145000 P 04/17/15 145.0 2.61 2.90
AMGN 150417P00150000 P 04/17/15 150.0 3.70 3.95
AMGN 150417P00155000 P 04/17/15 155.0 4.90 5.20
AMGN 150417P00160000 P 04/17/15 160.0 6.45 6.90
AMGN 150417P00165000 P 04/17/15 165.0 8.05 8.90
AMGN 150417P00170000 P 04/17/15 170.0 10.95 11.35
AMGN 150417P00175000 P 04/17/15 175.0 13.85 14.30
AMGN 150417P00180000 P 04/17/15 180.0 17.10 17.65
AMGN 150417P00185000 P 04/17/15 185.0 20.55 21.30
AMGN 150417P00190000 P 04/17/15 190.0 24.65 25.35
AMGN 150417P00195000 P 04/17/15 195.0 28.55 30.50
AMGN 150417P00200000 P 04/17/15 200.0 33.00 35.40
AMGN 150417P00210000 P 04/17/15 210.0 42.40 45.20
AMGN 150417P00220000 P 04/17/15 220.0 51.55 55.00
AMGN 150417P00230000 P 04/17/15 230.0 61.80 64.75
AMGN 150417P00240000 P 04/17/15 240.0 71.00 74.75
AMGN 150717C00085000 C 07/17/15 85.0 81.05 84.80
AMGN 150717C00090000 C 07/17/15 90.0 76.05 79.20
AMGN 150717C00095000 C 07/17/15 95.0 71.10 74.00
AMGN 150717C00100000 C 07/17/15 100.0 66.15 69.35
AMGN 150717C00105000 C 07/17/15 105.0 61.25 64.25
AMGN 150717C00110000 C 07/17/15 110.0 56.35 59.45
AMGN 150717C00115000 C 07/17/15 115.0 51.55 54.65
AMGN 150717C00120000 C 07/17/15 120.0 47.45 49.60
AMGN 150717C00125000 C 07/17/15 125.0 42.70 44.90
AMGN 150717C00130000 C 07/17/15 130.0 38.00 40.45
AMGN 150717C00135000 C 07/17/15 135.0 33.45 35.95
AMGN 150717C00140000 C 07/17/15 140.0 29.05 31.80
AMGN 150717C00145000 C 07/17/15 145.0 24.95 28.00
AMGN 150717C00150000 C 07/17/15 150.0 23.30 24.25
AMGN 150717C00155000 C 07/17/15 155.0 19.90 21.25
AMGN 150717C00160000 C 07/17/15 160.0 16.80 17.30
AMGN 150717C00165000 C 07/17/15 165.0 14.00 14.55
AMGN 150717C00170000 C 07/17/15 170.0 11.55 12.20
AMGN 150717C00175000 C 07/17/15 175.0 9.40 10.15
AMGN 150717C00180000 C 07/17/15 180.0 7.60 8.30
AMGN 150717C00185000 C 07/17/15 185.0 6.05 6.95
AMGN 150717C00190000 C 07/17/15 190.0 4.70 5.10
AMGN 150717C00195000 C 07/17/15 195.0 3.70 4.05
AMGN 150717C00200000 C 07/17/15 200.0 2.86 3.15
AMGN 150717C00210000 C 07/17/15 210.0 1.69 1.95
AMGN 150717C00220000 C 07/17/15 220.0 0.98 1.18
AMGN 150717C00230000 C 07/17/15 230.0 0.57 0.76
AMGN 150717C00240000 C 07/17/15 240.0 0.32 0.50
AMGN 150717P00085000 P 07/17/15 85.0 0.27 0.47
AMGN 150717P00090000 P 07/17/15 90.0 0.20 0.55
AMGN 150717P00095000 P 07/17/15 95.0 0.42 0.63
AMGN 150717P00100000 P 07/17/15 100.0 0.53 0.75
AMGN 150717P00105000 P 07/17/15 105.0 0.66 0.90
AMGN 150717P00110000 P 07/17/15 110.0 0.91 1.08
AMGN 150717P00115000 P 07/17/15 115.0 1.06 1.33
AMGN 150717P00120000 P 07/17/15 120.0 1.40 1.66
AMGN 150717P00125000 P 07/17/15 125.0 1.83 2.10
AMGN 150717P00130000 P 07/17/15 130.0 2.37 2.67
AMGN 150717P00135000 P 07/17/15 135.0 3.15 3.40
AMGN 150717P00140000 P 07/17/15 140.0 4.00 4.30
AMGN 150717P00145000 P 07/17/15 145.0 4.80 5.40
AMGN 150717P00150000 P 07/17/15 150.0 6.40 6.80
AMGN 150717P00155000 P 07/17/15 155.0 8.00 8.40
AMGN 150717P00160000 P 07/17/15 160.0 9.20 10.30
AMGN 150717P00165000 P 07/17/15 165.0 12.05 12.50
AMGN 150717P00170000 P 07/17/15 170.0 14.55 15.05
AMGN 150717P00175000 P 07/17/15 175.0 17.15 17.90
AMGN 150717P00180000 P 07/17/15 180.0 20.50 21.10
AMGN 150717P00185000 P 07/17/15 185.0 23.40 24.55
AMGN 150717P00190000 P 07/17/15 190.0 27.25 28.25
AMGN 150717P00195000 P 07/17/15 195.0 31.40 32.20
AMGN 150717P00200000 P 07/17/15 200.0 35.80 37.10
AMGN 150717P00210000 P 07/17/15 210.0 44.55 47.10
AMGN 150717P00220000 P 07/17/15 220.0 53.30 56.30
AMGN 150717P00230000 P 07/17/15 230.0 63.05 65.90
AMGN 150717P00240000 P 07/17/15 240.0 72.60 75.60
AMGN 160115C00060000 C 01/15/16 60.0 105.50 110.00
AMGN 160115C00065000 C 01/15/16 65.0 100.85 105.00
AMGN 160115C00070000 C 01/15/16 70.0 95.70 100.00
AMGN 160115C00075000 C 01/15/16 75.0 90.50 95.00
AMGN 160115C00080000 C 01/15/16 80.0 85.90 90.00
AMGN 160115C00085000 C 01/15/16 85.0 81.00 85.00
AMGN 160115C00090000 C 01/15/16 90.0 75.95 80.00
AMGN 160115C00095000 C 01/15/16 95.0 71.15 75.00
AMGN 160115C00097500 C 01/15/16 97.5 68.65 72.35
AMGN 160115C00100000 C 01/15/16 100.0 66.25 70.50
AMGN 160115C00105000 C 01/15/16 105.0 61.50 65.40
AMGN 160115C00110000 C 01/15/16 110.0 56.85 60.75
AMGN 160115C00115000 C 01/15/16 115.0 52.30 55.70
AMGN 160115C00120000 C 01/15/16 120.0 47.25 50.90
AMGN 160115C00125000 C 01/15/16 125.0 43.00 46.55
AMGN 160115C00130000 C 01/15/16 130.0 39.55 42.40
AMGN 160115C00135000 C 01/15/16 135.0 35.65 38.80
AMGN 160115C00140000 C 01/15/16 140.0 31.95 35.10
AMGN 160115C00145000 C 01/15/16 145.0 28.45 31.30
AMGN 160115C00150000 C 01/15/16 150.0 26.55 27.90
AMGN 160115C00155000 C 01/15/16 155.0 24.30 24.85
AMGN 160115C00160000 C 01/15/16 160.0 21.40 22.00
AMGN 160115C00165000 C 01/15/16 165.0 18.90 19.90
AMGN 160115C00170000 C 01/15/16 170.0 16.60 17.00
AMGN 160115C00175000 C 01/15/16 175.0 14.40 14.90
AMGN 160115C00180000 C 01/15/16 180.0 12.35 12.95
AMGN 160115C00185000 C 01/15/16 185.0 10.75 11.20
AMGN 160115C00190000 C 01/15/16 190.0 9.05 9.70
AMGN 160115C00195000 C 01/15/16 195.0 7.75 8.75
AMGN 160115C00200000 C 01/15/16 200.0 6.55 7.15
AMGN 160115C00210000 C 01/15/16 210.0 4.70 5.25
AMGN 160115C00220000 C 01/15/16 220.0 3.35 3.80
AMGN 160115C00230000 C 01/15/16 230.0 2.39 2.79
AMGN 160115C00240000 C 01/15/16 240.0 1.70 2.01
AMGN 160115P00060000 P 01/15/16 60.0 0.32 0.57
AMGN 160115P00065000 P 01/15/16 65.0 0.40 0.65
AMGN 160115P00070000 P 01/15/16 70.0 0.49 0.74
AMGN 160115P00075000 P 01/15/16 75.0 0.59 0.75
AMGN 160115P00080000 P 01/15/16 80.0 0.71 1.03
AMGN 160115P00085000 P 01/15/16 85.0 1.05 1.20
AMGN 160115P00090000 P 01/15/16 90.0 1.17 1.40
AMGN 160115P00095000 P 01/15/16 95.0 1.36 1.70
AMGN 160115P00097500 P 01/15/16 97.5 1.51 1.85
AMGN 160115P00100000 P 01/15/16 100.0 1.69 2.01
AMGN 160115P00105000 P 01/15/16 105.0 2.09 2.41
AMGN 160115P00110000 P 01/15/16 110.0 2.55 2.92
AMGN 160115P00115000 P 01/15/16 115.0 3.25 3.55
AMGN 160115P00120000 P 01/15/16 120.0 4.00 4.25
AMGN 160115P00125000 P 01/15/16 125.0 4.75 5.15
AMGN 160115P00130000 P 01/15/16 130.0 5.75 6.15
AMGN 160115P00135000 P 01/15/16 135.0 6.90 7.35
AMGN 160115P00140000 P 01/15/16 140.0 8.20 8.70
AMGN 160115P00145000 P 01/15/16 145.0 9.75 10.25
AMGN 160115P00150000 P 01/15/16 150.0 11.45 12.00
AMGN 160115P00155000 P 01/15/16 155.0 13.35 13.95
AMGN 160115P00160000 P 01/15/16 160.0 15.10 16.10
AMGN 160115P00165000 P 01/15/16 165.0 17.50 18.50
AMGN 160115P00170000 P 01/15/16 170.0 20.40 20.95
AMGN 160115P00175000 P 01/15/16 175.0 23.30 23.95
AMGN 160115P00180000 P 01/15/16 180.0 26.45 27.05
AMGN 160115P00185000 P 01/15/16 185.0 29.65 30.35
AMGN 160115P00190000 P 01/15/16 190.0 32.90 33.80
AMGN 160115P00195000 P 01/15/16 195.0 36.80 37.45
AMGN 160115P00200000 P 01/15/16 200.0 40.65 41.25
AMGN 160115P00210000 P 01/15/16 210.0 48.55 51.40
AMGN 160115P00220000 P 01/15/16 220.0 57.10 59.95
AMGN 160115P00230000 P 01/15/16 230.0 65.65 68.90
AMGN 160115P00240000 P 01/15/16 240.0 75.00 78.70
AMGN 170120C00065000 C 01/20/17 65.0 100.70 105.00
AMGN 170120C00070000 C 01/20/17 70.0 95.85 100.00
AMGN 170120C00075000 C 01/20/17 75.0 90.65 95.00
AMGN 170120C00080000 C 01/20/17 80.0 85.55 90.00
AMGN 170120C00085000 C 01/20/17 85.0 81.10 85.00
AMGN 170120C00090000 C 01/20/17 90.0 76.00 80.90
AMGN 170120C00095000 C 01/20/17 95.0 71.65 75.25
AMGN 170120C00100000 C 01/20/17 100.0 67.25 70.95
AMGN 170120C00105000 C 01/20/17 105.0 62.95 67.00
AMGN 170120C00110000 C 01/20/17 110.0 58.20 62.00
AMGN 170120C00115000 C 01/20/17 115.0 54.10 57.80
AMGN 170120C00120000 C 01/20/17 120.0 50.30 54.00
AMGN 170120C00125000 C 01/20/17 125.0 46.85 51.00
AMGN 170120C00130000 C 01/20/17 130.0 43.15 47.00
AMGN 170120C00135000 C 01/20/17 135.0 39.95 44.00
AMGN 170120C00140000 C 01/20/17 140.0 36.70 40.70
AMGN 170120C00145000 C 01/20/17 145.0 33.70 37.70
AMGN 170120C00150000 C 01/20/17 150.0 30.85 34.95
AMGN 170120C00155000 C 01/20/17 155.0 28.35 31.50
AMGN 170120C00160000 C 01/20/17 160.0 26.00 29.70
AMGN 170120C00165000 C 01/20/17 165.0 23.35 27.40
AMGN 170120C00170000 C 01/20/17 170.0 21.55 25.00
AMGN 170120C00175000 C 01/20/17 175.0 19.70 22.30
AMGN 170120C00180000 C 01/20/17 180.0 17.65 20.95
AMGN 170120C00185000 C 01/20/17 185.0 17.70 19.20
AMGN 170120C00190000 C 01/20/17 190.0 13.90 17.85
AMGN 170120C00195000 C 01/20/17 195.0 13.35 16.30
AMGN 170120C00200000 C 01/20/17 200.0 12.05 14.90
AMGN 170120C00210000 C 01/20/17 210.0 8.90 12.55
AMGN 170120C00220000 C 01/20/17 220.0 7.00 10.50
AMGN 170120C00230000 C 01/20/17 230.0 6.60 8.85
AMGN 170120C00240000 C 01/20/17 240.0 5.30 7.55
AMGN 170120P00065000 P 01/20/17 65.0 0.00 1.65
AMGN 170120P00070000 P 01/20/17 70.0 0.05 4.35
AMGN 170120P00075000 P 01/20/17 75.0 0.50 2.41
AMGN 170120P00080000 P 01/20/17 80.0 0.20 3.00
AMGN 170120P00085000 P 01/20/17 85.0 2.25 3.60
AMGN 170120P00090000 P 01/20/17 90.0 2.85 4.25
AMGN 170120P00095000 P 01/20/17 95.0 3.50 4.90
AMGN 170120P00100000 P 01/20/17 100.0 3.15 5.50
AMGN 170120P00105000 P 01/20/17 105.0 5.05 6.25
AMGN 170120P00110000 P 01/20/17 110.0 5.10 7.30
AMGN 170120P00115000 P 01/20/17 115.0 7.05 8.40
AMGN 170120P00120000 P 01/20/17 120.0 8.25 9.30
AMGN 170120P00125000 P 01/20/17 125.0 8.85 10.70
AMGN 170120P00130000 P 01/20/17 130.0 10.45 12.30
AMGN 170120P00135000 P 01/20/17 135.0 12.05 14.60
AMGN 170120P00140000 P 01/20/17 140.0 13.25 16.00
AMGN 170120P00145000 P 01/20/17 145.0 15.35 18.70
AMGN 170120P00150000 P 01/20/17 150.0 17.80 22.00
AMGN 170120P00155000 P 01/20/17 155.0 20.40 23.30
AMGN 170120P00160000 P 01/20/17 160.0 22.75 26.10
AMGN 170120P00165000 P 01/20/17 165.0 25.30 28.50
AMGN 170120P00170000 P 01/20/17 170.0 28.10 31.55
AMGN 170120P00175000 P 01/20/17 175.0 31.00 34.35
AMGN 170120P00180000 P 01/20/17 180.0 34.30 38.25
AMGN 170120P00185000 P 01/20/17 185.0 37.80 41.50
AMGN 170120P00190000 P 01/20/17 190.0 40.80 44.65
AMGN 170120P00195000 P 01/20/17 195.0 44.30 48.10
AMGN 170120P00200000 P 01/20/17 200.0 48.00 51.65
AMGN 170120P00210000 P 01/20/17 210.0 54.80 58.95
AMGN 170120P00220000 P 01/20/17 220.0 62.25 66.65
AMGN 170120P00230000 P 01/20/17 230.0 70.50 74.85
AMGN 170120P00240000 P 01/20/17 240.0 79.85 83.65

OPRA data is delayed 15 minutes.