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 Jan 29 2015 12:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 150130C00115000 C 01/30/15 115.0 38.50 41.25
AMGN 150130C00120000 C 01/30/15 120.0 33.20 36.20
AMGN 150130C00125000 C 01/30/15 125.0 28.45 31.00
AMGN 150130C00130000 C 01/30/15 130.0 23.15 26.10
AMGN 150130C00135000 C 01/30/15 135.0 18.35 21.30
AMGN 150130C00138000 C 01/30/15 138.0 15.60 18.20
AMGN 150130C00139000 C 01/30/15 139.0 14.60 17.30
AMGN 150130C00140000 C 01/30/15 140.0 13.50 16.25
AMGN 150130C00141000 C 01/30/15 141.0 12.60 15.20
AMGN 150130C00142000 C 01/30/15 142.0 11.60 14.20
AMGN 150130C00143000 C 01/30/15 143.0 10.60 13.30
AMGN 150130C00144000 C 01/30/15 144.0 9.55 12.25
AMGN 150130C00145000 C 01/30/15 145.0 8.65 10.05
AMGN 150130C00146000 C 01/30/15 146.0 7.55 10.30
AMGN 150130C00147000 C 01/30/15 147.0 6.70 9.30
AMGN 150130C00148000 C 01/30/15 148.0 5.70 8.35
AMGN 150130C00149000 C 01/30/15 149.0 5.00 5.90
AMGN 150130C00150000 C 01/30/15 150.0 4.15 5.05
AMGN 150130C00152500 C 01/30/15 152.5 2.32 2.93
AMGN 150130C00155000 C 01/30/15 155.0 0.85 0.98
AMGN 150130C00157500 C 01/30/15 157.5 0.18 0.25
AMGN 150130C00160000 C 01/30/15 160.0 0.04 0.11
AMGN 150130C00162500 C 01/30/15 162.5 0.00 0.02
AMGN 150130C00165000 C 01/30/15 165.0 0.01 0.02
AMGN 150130C00167500 C 01/30/15 167.5 0.00 0.05
AMGN 150130C00170000 C 01/30/15 170.0 0.00 0.03
AMGN 150130C00172500 C 01/30/15 172.5 0.00 0.04
AMGN 150130C00175000 C 01/30/15 175.0 0.00 0.04
AMGN 150130C00177500 C 01/30/15 177.5 0.00 0.05
AMGN 150130C00180000 C 01/30/15 180.0 0.00 0.05
AMGN 150130C00182500 C 01/30/15 182.5 0.00 0.05
AMGN 150130C00185000 C 01/30/15 185.0 0.00 0.05
AMGN 150130C00187500 C 01/30/15 187.5 0.00 0.06
AMGN 150130C00190000 C 01/30/15 190.0 0.00 0.05
AMGN 150130C00192500 C 01/30/15 192.5 0.00 0.05
AMGN 150130C00195000 C 01/30/15 195.0 0.00 0.05
AMGN 150130C00197500 C 01/30/15 197.5 0.00 0.06
AMGN 150130C00200000 C 01/30/15 200.0 0.00 0.05
AMGN 150130C00202500 C 01/30/15 202.5 0.00 0.05
AMGN 150130C00205000 C 01/30/15 205.0 0.00 0.05
AMGN 150130C00210000 C 01/30/15 210.0 0.00 0.05
AMGN 150130C00215000 C 01/30/15 215.0 0.00 0.05
AMGN 150130C00220000 C 01/30/15 220.0 0.00 0.05
AMGN 150130P00115000 P 01/30/15 115.0 0.00 0.05
AMGN 150130P00120000 P 01/30/15 120.0 0.00 0.06
AMGN 150130P00125000 P 01/30/15 125.0 0.00 0.05
AMGN 150130P00130000 P 01/30/15 130.0 0.00 0.05
AMGN 150130P00135000 P 01/30/15 135.0 0.00 0.06
AMGN 150130P00138000 P 01/30/15 138.0 0.00 0.06
AMGN 150130P00139000 P 01/30/15 139.0 0.00 0.06
AMGN 150130P00140000 P 01/30/15 140.0 0.00 0.06
AMGN 150130P00141000 P 01/30/15 141.0 0.00 0.06
AMGN 150130P00142000 P 01/30/15 142.0 0.00 0.07
AMGN 150130P00143000 P 01/30/15 143.0 0.00 0.10
AMGN 150130P00144000 P 01/30/15 144.0 0.00 0.15
AMGN 150130P00145000 P 01/30/15 145.0 0.00 0.21
AMGN 150130P00146000 P 01/30/15 146.0 0.00 0.25
AMGN 150130P00147000 P 01/30/15 147.0 0.00 0.25
AMGN 150130P00148000 P 01/30/15 148.0 0.00 0.22
AMGN 150130P00149000 P 01/30/15 149.0 0.08 0.18
AMGN 150130P00150000 P 01/30/15 150.0 0.16 0.21
AMGN 150130P00152500 P 01/30/15 152.5 0.42 0.55
AMGN 150130P00155000 P 01/30/15 155.0 1.34 1.50
AMGN 150130P00157500 P 01/30/15 157.5 3.00 3.75
AMGN 150130P00160000 P 01/30/15 160.0 5.40 6.15
AMGN 150130P00162500 P 01/30/15 162.5 7.30 8.70
AMGN 150130P00165000 P 01/30/15 165.0 9.50 11.15
AMGN 150130P00167500 P 01/30/15 167.5 11.95 13.70
AMGN 150130P00170000 P 01/30/15 170.0 14.95 16.20
AMGN 150130P00172500 P 01/30/15 172.5 16.40 18.70
AMGN 150130P00175000 P 01/30/15 175.0 18.75 21.20
AMGN 150130P00177500 P 01/30/15 177.5 21.35 23.70
AMGN 150130P00180000 P 01/30/15 180.0 23.75 26.20
AMGN 150130P00182500 P 01/30/15 182.5 26.55 28.70
AMGN 150130P00185000 P 01/30/15 185.0 29.25 31.20
AMGN 150130P00187500 P 01/30/15 187.5 31.55 34.20
AMGN 150130P00190000 P 01/30/15 190.0 33.75 36.55
AMGN 150130P00192500 P 01/30/15 192.5 36.25 39.30
AMGN 150130P00195000 P 01/30/15 195.0 38.75 41.35
AMGN 150130P00197500 P 01/30/15 197.5 41.25 44.15
AMGN 150130P00200000 P 01/30/15 200.0 43.75 46.35
AMGN 150130P00202500 P 01/30/15 202.5 46.25 48.85
AMGN 150130P00205000 P 01/30/15 205.0 48.80 51.35
AMGN 150130P00210000 P 01/30/15 210.0 53.75 56.50
AMGN 150130P00215000 P 01/30/15 215.0 59.05 61.70
AMGN 150130P00220000 P 01/30/15 220.0 63.70 66.95
AMGN 150206C00120000 C 02/06/15 120.0 33.45 36.30
AMGN 150206C00125000 C 02/06/15 125.0 28.15 31.25
AMGN 150206C00130000 C 02/06/15 130.0 23.60 26.30
AMGN 150206C00135000 C 02/06/15 135.0 17.75 21.35
AMGN 150206C00137000 C 02/06/15 137.0 16.10 19.40
AMGN 150206C00138000 C 02/06/15 138.0 15.20 18.35
AMGN 150206C00139000 C 02/06/15 139.0 14.20 17.40
AMGN 150206C00140000 C 02/06/15 140.0 13.70 16.40
AMGN 150206C00141000 C 02/06/15 141.0 12.70 15.45
AMGN 150206C00142000 C 02/06/15 142.0 11.60 14.45
AMGN 150206C00143000 C 02/06/15 143.0 11.10 12.15
AMGN 150206C00144000 C 02/06/15 144.0 10.10 11.20
AMGN 150206C00145000 C 02/06/15 145.0 9.30 10.30
AMGN 150206C00146000 C 02/06/15 146.0 8.35 9.40
AMGN 150206C00147000 C 02/06/15 147.0 7.45 8.55
AMGN 150206C00148000 C 02/06/15 148.0 7.00 7.50
AMGN 150206C00149000 C 02/06/15 149.0 6.20 6.55
AMGN 150206C00150000 C 02/06/15 150.0 5.40 6.00
AMGN 150206C00152500 C 02/06/15 152.5 3.55 3.90
AMGN 150206C00155000 C 02/06/15 155.0 2.15 2.47
AMGN 150206C00157500 C 02/06/15 157.5 1.15 1.36
AMGN 150206C00160000 C 02/06/15 160.0 0.58 0.73
AMGN 150206C00162500 C 02/06/15 162.5 0.24 0.36
AMGN 150206C00165000 C 02/06/15 165.0 0.13 0.35
AMGN 150206C00167500 C 02/06/15 167.5 0.00 0.25
AMGN 150206C00170000 C 02/06/15 170.0 0.00 0.21
AMGN 150206C00172500 C 02/06/15 172.5 0.00 0.13
AMGN 150206C00175000 C 02/06/15 175.0 0.00 0.09
AMGN 150206C00177500 C 02/06/15 177.5 0.00 0.06
AMGN 150206C00180000 C 02/06/15 180.0 0.00 0.07
AMGN 150206C00182500 C 02/06/15 182.5 0.00 0.06
AMGN 150206C00185000 C 02/06/15 185.0 0.00 0.06
AMGN 150206C00187500 C 02/06/15 187.5 0.00 0.06
AMGN 150206C00190000 C 02/06/15 190.0 0.00 0.06
AMGN 150206C00192500 C 02/06/15 192.5 0.00 0.06
AMGN 150206C00195000 C 02/06/15 195.0 0.00 0.05
AMGN 150206C00200000 C 02/06/15 200.0 0.00 0.05
AMGN 150206C00205000 C 02/06/15 205.0 0.00 0.05
AMGN 150206C00210000 C 02/06/15 210.0 0.00 0.05
AMGN 150206C00215000 C 02/06/15 215.0 0.00 0.05
AMGN 150206P00120000 P 02/06/15 120.0 0.00 0.06
AMGN 150206P00125000 P 02/06/15 125.0 0.00 0.07
AMGN 150206P00130000 P 02/06/15 130.0 0.00 0.05
AMGN 150206P00135000 P 02/06/15 135.0 0.00 0.25
AMGN 150206P00137000 P 02/06/15 137.0 0.00 0.25
AMGN 150206P00138000 P 02/06/15 138.0 0.00 0.25
AMGN 150206P00139000 P 02/06/15 139.0 0.00 0.44
AMGN 150206P00140000 P 02/06/15 140.0 0.00 0.48
AMGN 150206P00141000 P 02/06/15 141.0 0.00 0.50
AMGN 150206P00142000 P 02/06/15 142.0 0.01 0.50
AMGN 150206P00143000 P 02/06/15 143.0 0.02 0.50
AMGN 150206P00144000 P 02/06/15 144.0 0.04 0.50
AMGN 150206P00145000 P 02/06/15 145.0 0.11 0.55
AMGN 150206P00146000 P 02/06/15 146.0 0.37 0.54
AMGN 150206P00147000 P 02/06/15 147.0 0.48 0.64
AMGN 150206P00148000 P 02/06/15 148.0 0.63 0.80
AMGN 150206P00149000 P 02/06/15 149.0 0.79 1.01
AMGN 150206P00150000 P 02/06/15 150.0 0.99 1.10
AMGN 150206P00152500 P 02/06/15 152.5 1.69 1.83
AMGN 150206P00155000 P 02/06/15 155.0 2.77 3.10
AMGN 150206P00157500 P 02/06/15 157.5 4.20 4.85
AMGN 150206P00160000 P 02/06/15 160.0 6.00 6.70
AMGN 150206P00162500 P 02/06/15 162.5 8.00 8.90
AMGN 150206P00165000 P 02/06/15 165.0 10.45 11.30
AMGN 150206P00167500 P 02/06/15 167.5 11.30 13.85
AMGN 150206P00170000 P 02/06/15 170.0 13.75 16.35
AMGN 150206P00172500 P 02/06/15 172.5 16.25 18.85
AMGN 150206P00175000 P 02/06/15 175.0 19.30 21.50
AMGN 150206P00177500 P 02/06/15 177.5 21.30 24.05
AMGN 150206P00180000 P 02/06/15 180.0 23.75 26.70
AMGN 150206P00182500 P 02/06/15 182.5 26.05 29.10
AMGN 150206P00185000 P 02/06/15 185.0 28.75 31.65
AMGN 150206P00187500 P 02/06/15 187.5 31.20 34.40
AMGN 150206P00190000 P 02/06/15 190.0 33.75 36.55
AMGN 150206P00192500 P 02/06/15 192.5 36.25 39.20
AMGN 150206P00195000 P 02/06/15 195.0 38.75 41.55
AMGN 150206P00200000 P 02/06/15 200.0 43.85 46.60
AMGN 150206P00205000 P 02/06/15 205.0 48.70 51.85
AMGN 150206P00210000 P 02/06/15 210.0 53.70 56.85
AMGN 150206P00215000 P 02/06/15 215.0 58.70 62.55
AMGN 150213C00120000 C 02/13/15 120.0 33.35 36.30
AMGN 150213C00125000 C 02/13/15 125.0 28.25 31.30
AMGN 150213C00130000 C 02/13/15 130.0 23.10 26.30
AMGN 150213C00135000 C 02/13/15 135.0 18.75 21.40
AMGN 150213C00140000 C 02/13/15 140.0 13.65 16.50
AMGN 150213C00141000 C 02/13/15 141.0 13.15 14.20
AMGN 150213C00142000 C 02/13/15 142.0 12.20 13.30
AMGN 150213C00143000 C 02/13/15 143.0 11.30 12.35
AMGN 150213C00144000 C 02/13/15 144.0 10.40 11.40
AMGN 150213C00145000 C 02/13/15 145.0 9.50 10.55
AMGN 150213C00146000 C 02/13/15 146.0 8.65 9.70
AMGN 150213C00147000 C 02/13/15 147.0 8.20 8.65
AMGN 150213C00148000 C 02/13/15 148.0 7.00 7.90
AMGN 150213C00149000 C 02/13/15 149.0 6.60 7.10
AMGN 150213C00150000 C 02/13/15 150.0 5.85 6.15
AMGN 150213C00152500 C 02/13/15 152.5 4.15 4.50
AMGN 150213C00155000 C 02/13/15 155.0 2.81 3.25
AMGN 150213C00157500 C 02/13/15 157.5 1.73 2.38
AMGN 150213C00160000 C 02/13/15 160.0 0.99 1.21
AMGN 150213C00162500 C 02/13/15 162.5 0.51 0.88
AMGN 150213C00165000 C 02/13/15 165.0 0.15 0.40
AMGN 150213C00167500 C 02/13/15 167.5 0.00 0.50
AMGN 150213C00170000 C 02/13/15 170.0 0.00 0.38
AMGN 150213C00172500 C 02/13/15 172.5 0.00 0.27
AMGN 150213C00175000 C 02/13/15 175.0 0.00 0.17
AMGN 150213C00177500 C 02/13/15 177.5 0.00 0.12
AMGN 150213C00180000 C 02/13/15 180.0 0.00 0.10
AMGN 150213C00182500 C 02/13/15 182.5 0.00 0.07
AMGN 150213C00185000 C 02/13/15 185.0 0.00 0.07
AMGN 150213C00187500 C 02/13/15 187.5 0.00 0.06
AMGN 150213C00190000 C 02/13/15 190.0 0.00 0.06
AMGN 150213C00192500 C 02/13/15 192.5 0.00 0.06
AMGN 150213C00195000 C 02/13/15 195.0 0.00 0.06
AMGN 150213C00197500 C 02/13/15 197.5 0.00 0.06
AMGN 150213P00120000 P 02/13/15 120.0 0.00 0.11
AMGN 150213P00125000 P 02/13/15 125.0 0.00 0.21
AMGN 150213P00130000 P 02/13/15 130.0 0.00 0.39
AMGN 150213P00135000 P 02/13/15 135.0 0.00 0.50
AMGN 150213P00140000 P 02/13/15 140.0 0.15 0.58
AMGN 150213P00141000 P 02/13/15 141.0 0.22 0.65
AMGN 150213P00142000 P 02/13/15 142.0 0.30 0.73
AMGN 150213P00143000 P 02/13/15 143.0 0.39 0.82
AMGN 150213P00144000 P 02/13/15 144.0 0.48 0.95
AMGN 150213P00145000 P 02/13/15 145.0 0.80 0.93
AMGN 150213P00146000 P 02/13/15 146.0 0.99 1.23
AMGN 150213P00147000 P 02/13/15 147.0 1.17 1.36
AMGN 150213P00148000 P 02/13/15 148.0 1.36 1.53
AMGN 150213P00149000 P 02/13/15 149.0 1.62 1.79
AMGN 150213P00150000 P 02/13/15 150.0 1.91 2.09
AMGN 150213P00152500 P 02/13/15 152.5 2.82 3.25
AMGN 150213P00155000 P 02/13/15 155.0 4.00 4.55
AMGN 150213P00157500 P 02/13/15 157.5 5.50 6.05
AMGN 150213P00160000 P 02/13/15 160.0 7.25 7.90
AMGN 150213P00162500 P 02/13/15 162.5 9.00 9.95
AMGN 150213P00165000 P 02/13/15 165.0 11.35 12.20
AMGN 150213P00167500 P 02/13/15 167.5 13.30 14.55
AMGN 150213P00170000 P 02/13/15 170.0 14.60 17.00
AMGN 150213P00172500 P 02/13/15 172.5 17.15 19.55
AMGN 150213P00175000 P 02/13/15 175.0 19.55 21.90
AMGN 150213P00177500 P 02/13/15 177.5 22.00 24.65
AMGN 150213P00180000 P 02/13/15 180.0 24.45 27.60
AMGN 150213P00182500 P 02/13/15 182.5 26.85 29.70
AMGN 150213P00185000 P 02/13/15 185.0 29.55 32.95
AMGN 150213P00187500 P 02/13/15 187.5 32.05 35.35
AMGN 150213P00190000 P 02/13/15 190.0 34.45 37.20
AMGN 150213P00192500 P 02/13/15 192.5 36.95 39.80
AMGN 150213P00195000 P 02/13/15 195.0 39.60 42.35
AMGN 150213P00197500 P 02/13/15 197.5 42.00 44.95
AMGN 150220C00085000 C 02/20/15 85.0 67.50 71.25
AMGN 150220C00090000 C 02/20/15 90.0 62.45 65.60
AMGN 150220C00095000 C 02/20/15 95.0 58.55 60.60
AMGN 150220C00100000 C 02/20/15 100.0 53.20 56.30
AMGN 150220C00105000 C 02/20/15 105.0 48.30 51.30
AMGN 150220C00110000 C 02/20/15 110.0 43.45 46.30
AMGN 150220C00115000 C 02/20/15 115.0 38.25 41.50
AMGN 150220C00120000 C 02/20/15 120.0 33.20 36.30
AMGN 150220C00125000 C 02/20/15 125.0 28.50 31.30
AMGN 150220C00130000 C 02/20/15 130.0 23.30 26.35
AMGN 150220C00135000 C 02/20/15 135.0 18.80 21.40
AMGN 150220C00138000 C 02/20/15 138.0 15.95 18.55
AMGN 150220C00139000 C 02/20/15 139.0 15.20 16.20
AMGN 150220C00140000 C 02/20/15 140.0 14.25 15.30
AMGN 150220C00141000 C 02/20/15 141.0 13.35 14.35
AMGN 150220C00142000 C 02/20/15 142.0 12.35 13.45
AMGN 150220C00143000 C 02/20/15 143.0 11.55 12.55
AMGN 150220C00144000 C 02/20/15 144.0 10.65 11.55
AMGN 150220C00145000 C 02/20/15 145.0 9.85 10.80
AMGN 150220C00146000 C 02/20/15 146.0 9.00 9.65
AMGN 150220C00147000 C 02/20/15 147.0 8.15 9.15
AMGN 150220C00148000 C 02/20/15 148.0 7.30 8.35
AMGN 150220C00149000 C 02/20/15 149.0 6.95 7.30
AMGN 150220C00150000 C 02/20/15 150.0 6.30 6.60
AMGN 150220C00152500 C 02/20/15 152.5 4.65 4.95
AMGN 150220C00155000 C 02/20/15 155.0 3.35 3.60
AMGN 150220C00157500 C 02/20/15 157.5 2.28 2.48
AMGN 150220C00160000 C 02/20/15 160.0 1.49 1.65
AMGN 150220C00162500 C 02/20/15 162.5 0.91 1.02
AMGN 150220C00165000 C 02/20/15 165.0 0.51 0.65
AMGN 150220C00167500 C 02/20/15 167.5 0.30 0.39
AMGN 150220C00170000 C 02/20/15 170.0 0.16 0.31
AMGN 150220C00172500 C 02/20/15 172.5 0.06 0.23
AMGN 150220C00175000 C 02/20/15 175.0 0.00 0.17
AMGN 150220C00177500 C 02/20/15 177.5 0.00 0.15
AMGN 150220C00180000 C 02/20/15 180.0 0.00 0.14
AMGN 150220C00182500 C 02/20/15 182.5 0.00 0.10
AMGN 150220C00185000 C 02/20/15 185.0 0.00 0.07
AMGN 150220C00187500 C 02/20/15 187.5 0.00 0.07
AMGN 150220C00190000 C 02/20/15 190.0 0.00 0.06
AMGN 150220C00192500 C 02/20/15 192.5 0.00 0.06
AMGN 150220C00195000 C 02/20/15 195.0 0.00 0.06
AMGN 150220C00197500 C 02/20/15 197.5 0.00 0.06
AMGN 150220C00200000 C 02/20/15 200.0 0.00 0.06
AMGN 150220C00202500 C 02/20/15 202.5 0.00 0.06
AMGN 150220C00205000 C 02/20/15 205.0 0.00 0.06
AMGN 150220C00207500 C 02/20/15 207.5 0.00 0.05
AMGN 150220C00210000 C 02/20/15 210.0 0.00 0.06
AMGN 150220C00220000 C 02/20/15 220.0 0.00 0.05
AMGN 150220C00230000 C 02/20/15 230.0 0.00 0.06
AMGN 150220C00240000 C 02/20/15 240.0 0.00 0.06
AMGN 150220C00250000 C 02/20/15 250.0 0.00 0.05
AMGN 150220P00085000 P 02/20/15 85.0 0.00 0.05
AMGN 150220P00090000 P 02/20/15 90.0 0.00 0.06
AMGN 150220P00095000 P 02/20/15 95.0 0.00 0.06
AMGN 150220P00100000 P 02/20/15 100.0 0.00 0.06
AMGN 150220P00105000 P 02/20/15 105.0 0.00 0.07
AMGN 150220P00110000 P 02/20/15 110.0 0.00 0.07
AMGN 150220P00115000 P 02/20/15 115.0 0.02 0.08
AMGN 150220P00120000 P 02/20/15 120.0 0.03 0.17
AMGN 150220P00125000 P 02/20/15 125.0 0.06 0.24
AMGN 150220P00130000 P 02/20/15 130.0 0.12 0.31
AMGN 150220P00135000 P 02/20/15 135.0 0.27 0.42
AMGN 150220P00138000 P 02/20/15 138.0 0.45 0.56
AMGN 150220P00139000 P 02/20/15 139.0 0.52 0.64
AMGN 150220P00140000 P 02/20/15 140.0 0.61 0.71
AMGN 150220P00141000 P 02/20/15 141.0 0.71 0.85
AMGN 150220P00142000 P 02/20/15 142.0 0.82 0.95
AMGN 150220P00143000 P 02/20/15 143.0 0.95 1.04
AMGN 150220P00144000 P 02/20/15 144.0 1.09 1.19
AMGN 150220P00145000 P 02/20/15 145.0 1.26 1.37
AMGN 150220P00146000 P 02/20/15 146.0 1.45 1.56
AMGN 150220P00147000 P 02/20/15 147.0 1.67 1.78
AMGN 150220P00148000 P 02/20/15 148.0 1.88 2.03
AMGN 150220P00149000 P 02/20/15 149.0 2.16 2.31
AMGN 150220P00150000 P 02/20/15 150.0 2.50 2.61
AMGN 150220P00152500 P 02/20/15 152.5 3.45 3.60
AMGN 150220P00155000 P 02/20/15 155.0 4.60 4.75
AMGN 150220P00157500 P 02/20/15 157.5 5.95 6.25
AMGN 150220P00160000 P 02/20/15 160.0 7.70 7.95
AMGN 150220P00162500 P 02/20/15 162.5 9.60 10.30
AMGN 150220P00165000 P 02/20/15 165.0 11.45 12.45
AMGN 150220P00167500 P 02/20/15 167.5 13.80 14.75
AMGN 150220P00170000 P 02/20/15 170.0 16.25 17.10
AMGN 150220P00172500 P 02/20/15 172.5 17.10 19.60
AMGN 150220P00175000 P 02/20/15 175.0 19.60 22.10
AMGN 150220P00177500 P 02/20/15 177.5 22.05 24.60
AMGN 150220P00180000 P 02/20/15 180.0 24.55 27.15
AMGN 150220P00182500 P 02/20/15 182.5 27.00 30.00
AMGN 150220P00185000 P 02/20/15 185.0 29.50 32.55
AMGN 150220P00187500 P 02/20/15 187.5 32.00 35.00
AMGN 150220P00190000 P 02/20/15 190.0 34.45 37.50
AMGN 150220P00192500 P 02/20/15 192.5 37.00 39.95
AMGN 150220P00195000 P 02/20/15 195.0 39.50 42.55
AMGN 150220P00197500 P 02/20/15 197.5 42.00 44.80
AMGN 150220P00200000 P 02/20/15 200.0 44.50 47.55
AMGN 150220P00202500 P 02/20/15 202.5 47.00 50.25
AMGN 150220P00205000 P 02/20/15 205.0 49.50 52.75
AMGN 150220P00207500 P 02/20/15 207.5 52.00 54.80
AMGN 150220P00210000 P 02/20/15 210.0 54.50 57.30
AMGN 150220P00220000 P 02/20/15 220.0 64.50 67.45
AMGN 150220P00230000 P 02/20/15 230.0 74.50 77.25
AMGN 150220P00240000 P 02/20/15 240.0 84.50 87.30
AMGN 150220P00250000 P 02/20/15 250.0 94.50 98.20
AMGN 150227C00110000 C 02/27/15 110.0 43.10 46.30
AMGN 150227C00115000 C 02/27/15 115.0 38.45 41.30
AMGN 150227C00120000 C 02/27/15 120.0 33.45 36.30
AMGN 150227C00125000 C 02/27/15 125.0 28.65 31.35
AMGN 150227C00130000 C 02/27/15 130.0 23.55 26.40
AMGN 150227C00135000 C 02/27/15 135.0 18.85 21.45
AMGN 150227C00139000 C 02/27/15 139.0 15.25 16.45
AMGN 150227C00140000 C 02/27/15 140.0 14.40 15.50
AMGN 150227C00141000 C 02/27/15 141.0 13.50 14.65
AMGN 150227C00142000 C 02/27/15 142.0 12.50 13.75
AMGN 150227C00143000 C 02/27/15 143.0 11.75 12.90
AMGN 150227C00144000 C 02/27/15 144.0 10.85 12.00
AMGN 150227C00145000 C 02/27/15 145.0 10.00 11.10
AMGN 150227C00146000 C 02/27/15 146.0 9.15 10.30
AMGN 150227C00147000 C 02/27/15 147.0 8.40 9.50
AMGN 150227C00148000 C 02/27/15 148.0 7.80 8.75
AMGN 150227C00149000 C 02/27/15 149.0 7.15 8.05
AMGN 150227C00150000 C 02/27/15 150.0 6.45 7.35
AMGN 150227C00152500 C 02/27/15 152.5 4.95 5.65
AMGN 150227C00155000 C 02/27/15 155.0 3.65 4.15
AMGN 150227C00157500 C 02/27/15 157.5 2.55 3.40
AMGN 150227C00160000 C 02/27/15 160.0 1.77 2.64
AMGN 150227C00162500 C 02/27/15 162.5 1.18 1.91
AMGN 150227C00165000 C 02/27/15 165.0 0.77 1.13
AMGN 150227C00167500 C 02/27/15 167.5 0.38 0.89
AMGN 150227C00170000 C 02/27/15 170.0 0.14 0.63
AMGN 150227C00172500 C 02/27/15 172.5 0.03 0.50
AMGN 150227C00175000 C 02/27/15 175.0 0.00 0.46
AMGN 150227C00177500 C 02/27/15 177.5 0.00 0.34
AMGN 150227C00180000 C 02/27/15 180.0 0.00 0.26
AMGN 150227C00182500 C 02/27/15 182.5 0.00 0.20
AMGN 150227C00185000 C 02/27/15 185.0 0.00 0.14
AMGN 150227C00187500 C 02/27/15 187.5 0.00 0.10
AMGN 150227C00190000 C 02/27/15 190.0 0.00 0.08
AMGN 150227C00192500 C 02/27/15 192.5 0.00 0.07
AMGN 150227C00195000 C 02/27/15 195.0 0.00 0.07
AMGN 150227P00110000 P 02/27/15 110.0 0.00 0.10
AMGN 150227P00115000 P 02/27/15 115.0 0.00 0.18
AMGN 150227P00120000 P 02/27/15 120.0 0.00 0.32
AMGN 150227P00125000 P 02/27/15 125.0 0.00 0.50
AMGN 150227P00130000 P 02/27/15 130.0 0.05 0.53
AMGN 150227P00135000 P 02/27/15 135.0 0.27 0.73
AMGN 150227P00139000 P 02/27/15 139.0 0.56 0.89
AMGN 150227P00140000 P 02/27/15 140.0 0.64 1.12
AMGN 150227P00141000 P 02/27/15 141.0 0.76 1.19
AMGN 150227P00142000 P 02/27/15 142.0 0.87 1.32
AMGN 150227P00143000 P 02/27/15 143.0 0.97 1.47
AMGN 150227P00144000 P 02/27/15 144.0 1.30 1.67
AMGN 150227P00145000 P 02/27/15 145.0 1.37 1.84
AMGN 150227P00146000 P 02/27/15 146.0 1.38 2.20
AMGN 150227P00147000 P 02/27/15 147.0 1.85 2.43
AMGN 150227P00148000 P 02/27/15 148.0 2.19 2.66
AMGN 150227P00149000 P 02/27/15 149.0 2.51 3.10
AMGN 150227P00150000 P 02/27/15 150.0 2.82 3.35
AMGN 150227P00152500 P 02/27/15 152.5 3.75 4.35
AMGN 150227P00155000 P 02/27/15 155.0 5.05 5.60
AMGN 150227P00157500 P 02/27/15 157.5 6.45 7.25
AMGN 150227P00160000 P 02/27/15 160.0 8.05 8.95
AMGN 150227P00162500 P 02/27/15 162.5 9.70 10.85
AMGN 150227P00165000 P 02/27/15 165.0 11.65 12.85
AMGN 150227P00167500 P 02/27/15 167.5 13.90 14.95
AMGN 150227P00170000 P 02/27/15 170.0 16.30 17.35
AMGN 150227P00172500 P 02/27/15 172.5 18.70 19.75
AMGN 150227P00175000 P 02/27/15 175.0 19.65 22.15
AMGN 150227P00177500 P 02/27/15 177.5 22.10 24.60
AMGN 150227P00180000 P 02/27/15 180.0 24.50 27.10
AMGN 150227P00182500 P 02/27/15 182.5 27.00 30.05
AMGN 150227P00185000 P 02/27/15 185.0 29.55 32.45
AMGN 150227P00187500 P 02/27/15 187.5 32.00 34.75
AMGN 150227P00190000 P 02/27/15 190.0 34.60 37.70
AMGN 150227P00192500 P 02/27/15 192.5 37.00 39.85
AMGN 150227P00195000 P 02/27/15 195.0 39.50 42.30
AMGN 150306C00138000 C 03/06/15 138.0 16.40 17.60
AMGN 150306C00139000 C 03/06/15 139.0 15.50 16.55
AMGN 150306C00140000 C 03/06/15 140.0 14.60 15.80
AMGN 150306C00141000 C 03/06/15 141.0 13.70 14.95
AMGN 150306C00142000 C 03/06/15 142.0 12.80 13.90
AMGN 150306C00143000 C 03/06/15 143.0 11.90 13.05
AMGN 150306C00144000 C 03/06/15 144.0 11.10 12.25
AMGN 150306C00145000 C 03/06/15 145.0 10.25 11.30
AMGN 150306C00146000 C 03/06/15 146.0 9.50 10.70
AMGN 150306C00147000 C 03/06/15 147.0 8.75 9.95
AMGN 150306C00148000 C 03/06/15 148.0 8.05 9.20
AMGN 150306C00149000 C 03/06/15 149.0 7.55 8.50
AMGN 150306C00150000 C 03/06/15 150.0 6.90 7.75
AMGN 150306C00152500 C 03/06/15 152.5 5.40 6.15
AMGN 150306C00155000 C 03/06/15 155.0 4.10 4.65
AMGN 150306C00157500 C 03/06/15 157.5 3.00 3.95
AMGN 150306C00160000 C 03/06/15 160.0 2.23 2.85
AMGN 150306C00162500 C 03/06/15 162.5 1.56 2.36
AMGN 150306C00165000 C 03/06/15 165.0 1.08 1.74
AMGN 150306C00167500 C 03/06/15 167.5 0.66 1.21
AMGN 150306C00170000 C 03/06/15 170.0 0.36 0.87
AMGN 150306C00172500 C 03/06/15 172.5 0.14 0.63
AMGN 150306C00175000 C 03/06/15 175.0 0.04 0.50
AMGN 150306C00177500 C 03/06/15 177.5 0.00 0.50
AMGN 150306C00180000 C 03/06/15 180.0 0.00 0.40
AMGN 150306C00182500 C 03/06/15 182.5 0.00 0.29
AMGN 150306C00185000 C 03/06/15 185.0 0.00 0.22
AMGN 150306C00187500 C 03/06/15 187.5 0.00 0.17
AMGN 150306C00190000 C 03/06/15 190.0 0.00 0.13
AMGN 150306C00192500 C 03/06/15 192.5 0.00 0.11
AMGN 150306C00195000 C 03/06/15 195.0 0.00 0.08
AMGN 150306C00200000 C 03/06/15 200.0 0.00 0.07
AMGN 150306C00205000 C 03/06/15 205.0 0.00 0.06
AMGN 150306C00210000 C 03/06/15 210.0 0.00 0.06
AMGN 150306C00215000 C 03/06/15 215.0 0.00 0.06
AMGN 150306P00138000 P 03/06/15 138.0 0.73 1.00
AMGN 150306P00139000 P 03/06/15 139.0 0.84 1.13
AMGN 150306P00140000 P 03/06/15 140.0 0.88 1.39
AMGN 150306P00141000 P 03/06/15 141.0 1.00 1.52
AMGN 150306P00142000 P 03/06/15 142.0 1.11 1.68
AMGN 150306P00143000 P 03/06/15 143.0 1.27 1.95
AMGN 150306P00144000 P 03/06/15 144.0 1.37 2.05
AMGN 150306P00145000 P 03/06/15 145.0 1.55 2.24
AMGN 150306P00146000 P 03/06/15 146.0 1.73 2.66
AMGN 150306P00147000 P 03/06/15 147.0 2.00 2.85
AMGN 150306P00148000 P 03/06/15 148.0 2.30 3.10
AMGN 150306P00149000 P 03/06/15 149.0 2.98 3.55
AMGN 150306P00150000 P 03/06/15 150.0 3.25 3.95
AMGN 150306P00152500 P 03/06/15 152.5 4.25 4.90
AMGN 150306P00155000 P 03/06/15 155.0 5.55 6.20
AMGN 150306P00157500 P 03/06/15 157.5 6.90 7.70
AMGN 150306P00160000 P 03/06/15 160.0 8.50 9.35
AMGN 150306P00162500 P 03/06/15 162.5 10.00 11.30
AMGN 150306P00165000 P 03/06/15 165.0 11.95 13.25
AMGN 150306P00167500 P 03/06/15 167.5 14.05 15.30
AMGN 150306P00170000 P 03/06/15 170.0 16.40 17.40
AMGN 150306P00172500 P 03/06/15 172.5 18.75 19.85
AMGN 150306P00175000 P 03/06/15 175.0 21.20 22.25
AMGN 150306P00177500 P 03/06/15 177.5 22.25 25.20
AMGN 150306P00180000 P 03/06/15 180.0 24.55 27.65
AMGN 150306P00182500 P 03/06/15 182.5 27.05 29.80
AMGN 150306P00185000 P 03/06/15 185.0 29.50 32.55
AMGN 150306P00187500 P 03/06/15 187.5 32.00 35.50
AMGN 150306P00190000 P 03/06/15 190.0 34.65 37.95
AMGN 150306P00192500 P 03/06/15 192.5 37.00 40.20
AMGN 150306P00195000 P 03/06/15 195.0 39.45 42.65
AMGN 150306P00200000 P 03/06/15 200.0 44.50 47.30
AMGN 150306P00205000 P 03/06/15 205.0 49.45 52.90
AMGN 150306P00210000 P 03/06/15 210.0 54.50 57.85
AMGN 150306P00215000 P 03/06/15 215.0 59.55 62.85
AMGN 150313C00138000 C 03/13/15 138.0 16.60 17.80
AMGN 150313C00139000 C 03/13/15 139.0 15.70 16.80
AMGN 150313C00140000 C 03/13/15 140.0 14.75 16.10
AMGN 150313C00141000 C 03/13/15 141.0 13.85 15.20
AMGN 150313C00142000 C 03/13/15 142.0 13.00 14.25
AMGN 150313C00143000 C 03/13/15 143.0 12.10 13.45
AMGN 150313C00144000 C 03/13/15 144.0 11.30 12.65
AMGN 150313C00145000 C 03/13/15 145.0 10.60 11.85
AMGN 150313C00146000 C 03/13/15 146.0 9.90 11.10
AMGN 150313C00147000 C 03/13/15 147.0 9.10 10.40
AMGN 150313C00148000 C 03/13/15 148.0 8.45 9.70
AMGN 150313C00149000 C 03/13/15 149.0 7.85 9.00
AMGN 150313C00150000 C 03/13/15 150.0 7.20 8.10
AMGN 150313C00152500 C 03/13/15 152.5 5.80 6.80
AMGN 150313C00155000 C 03/13/15 155.0 4.55 5.30
AMGN 150313C00157500 C 03/13/15 157.5 3.50 4.15
AMGN 150313C00160000 C 03/13/15 160.0 2.71 3.10
AMGN 150313C00162500 C 03/13/15 162.5 1.73 2.57
AMGN 150313C00165000 C 03/13/15 165.0 1.03 2.21
AMGN 150313C00167500 C 03/13/15 167.5 0.58 1.79
AMGN 150313C00170000 C 03/13/15 170.0 0.39 1.03
AMGN 150313C00172500 C 03/13/15 172.5 0.02 1.14
AMGN 150313C00175000 C 03/13/15 175.0 0.00 0.87
AMGN 150313C00177500 C 03/13/15 177.5 0.00 0.67
AMGN 150313C00180000 C 03/13/15 180.0 0.00 0.52
AMGN 150313C00182500 C 03/13/15 182.5 0.00 0.43
AMGN 150313C00185000 C 03/13/15 185.0 0.00 0.32
AMGN 150313C00187500 C 03/13/15 187.5 0.00 0.26
AMGN 150313C00190000 C 03/13/15 190.0 0.00 0.21
AMGN 150313C00192500 C 03/13/15 192.5 0.00 0.16
AMGN 150313C00195000 C 03/13/15 195.0 0.00 0.13
AMGN 150313C00200000 C 03/13/15 200.0 0.00 0.08
AMGN 150313P00138000 P 03/13/15 138.0 0.57 1.87
AMGN 150313P00139000 P 03/13/15 139.0 0.67 2.00
AMGN 150313P00140000 P 03/13/15 140.0 0.78 2.13
AMGN 150313P00141000 P 03/13/15 141.0 0.96 2.26
AMGN 150313P00142000 P 03/13/15 142.0 1.14 2.42
AMGN 150313P00143000 P 03/13/15 143.0 1.34 2.58
AMGN 150313P00144000 P 03/13/15 144.0 1.57 2.78
AMGN 150313P00145000 P 03/13/15 145.0 1.78 2.89
AMGN 150313P00146000 P 03/13/15 146.0 2.08 3.20
AMGN 150313P00147000 P 03/13/15 147.0 2.37 3.45
AMGN 150313P00148000 P 03/13/15 148.0 2.68 3.70
AMGN 150313P00149000 P 03/13/15 149.0 3.00 4.00
AMGN 150313P00150000 P 03/13/15 150.0 3.40 4.30
AMGN 150313P00152500 P 03/13/15 152.5 4.45 5.40
AMGN 150313P00155000 P 03/13/15 155.0 6.00 6.75
AMGN 150313P00157500 P 03/13/15 157.5 7.05 8.20
AMGN 150313P00160000 P 03/13/15 160.0 8.60 9.75
AMGN 150313P00162500 P 03/13/15 162.5 10.35 11.65
AMGN 150313P00165000 P 03/13/15 165.0 12.25 13.65
AMGN 150313P00167500 P 03/13/15 167.5 14.25 15.65
AMGN 150313P00170000 P 03/13/15 170.0 16.45 17.75
AMGN 150313P00172500 P 03/13/15 172.5 18.85 20.05
AMGN 150313P00175000 P 03/13/15 175.0 21.25 22.40
AMGN 150313P00177500 P 03/13/15 177.5 22.20 25.20
AMGN 150313P00180000 P 03/13/15 180.0 24.65 27.50
AMGN 150313P00182500 P 03/13/15 182.5 27.10 30.25
AMGN 150313P00185000 P 03/13/15 185.0 29.55 32.55
AMGN 150313P00187500 P 03/13/15 187.5 32.05 35.10
AMGN 150313P00190000 P 03/13/15 190.0 34.50 37.75
AMGN 150313P00192500 P 03/13/15 192.5 36.80 40.25
AMGN 150313P00195000 P 03/13/15 195.0 39.30 43.00
AMGN 150313P00200000 P 03/13/15 200.0 44.30 47.65
AMGN 150320C00080000 C 03/20/15 80.0 72.50 75.60
AMGN 150320C00085000 C 03/20/15 85.0 68.25 71.25
AMGN 150320C00090000 C 03/20/15 90.0 63.30 66.30
AMGN 150320C00095000 C 03/20/15 95.0 57.25 60.60
AMGN 150320C00100000 C 03/20/15 100.0 52.50 56.30
AMGN 150320C00105000 C 03/20/15 105.0 47.45 51.30
AMGN 150320C00110000 C 03/20/15 110.0 43.40 45.60
AMGN 150320C00115000 C 03/20/15 115.0 37.85 40.60
AMGN 150320C00120000 C 03/20/15 120.0 33.70 35.60
AMGN 150320C00125000 C 03/20/15 125.0 28.80 30.55
AMGN 150320C00130000 C 03/20/15 130.0 23.95 26.60
AMGN 150320C00135000 C 03/20/15 135.0 19.50 20.75
AMGN 150320C00140000 C 03/20/15 140.0 14.90 16.15
AMGN 150320C00145000 C 03/20/15 145.0 11.05 12.25
AMGN 150320C00150000 C 03/20/15 150.0 8.10 8.25
AMGN 150320C00155000 C 03/20/15 155.0 5.30 5.45
AMGN 150320C00160000 C 03/20/15 160.0 3.20 3.40
AMGN 150320C00165000 C 03/20/15 165.0 1.84 1.96
AMGN 150320C00170000 C 03/20/15 170.0 0.99 1.07
AMGN 150320C00175000 C 03/20/15 175.0 0.53 0.68
AMGN 150320C00180000 C 03/20/15 180.0 0.27 0.44
AMGN 150320C00185000 C 03/20/15 185.0 0.13 0.26
AMGN 150320C00190000 C 03/20/15 190.0 0.07 0.25
AMGN 150320C00195000 C 03/20/15 195.0 0.03 0.18
AMGN 150320C00200000 C 03/20/15 200.0 0.00 0.12
AMGN 150320C00210000 C 03/20/15 210.0 0.00 0.07
AMGN 150320C00220000 C 03/20/15 220.0 0.00 0.06
AMGN 150320C00230000 C 03/20/15 230.0 0.00 0.06
AMGN 150320P00080000 P 03/20/15 80.0 0.00 0.06
AMGN 150320P00085000 P 03/20/15 85.0 0.00 0.06
AMGN 150320P00090000 P 03/20/15 90.0 0.00 0.07
AMGN 150320P00095000 P 03/20/15 95.0 0.03 0.08
AMGN 150320P00100000 P 03/20/15 100.0 0.05 0.11
AMGN 150320P00105000 P 03/20/15 105.0 0.08 0.21
AMGN 150320P00110000 P 03/20/15 110.0 0.11 0.25
AMGN 150320P00115000 P 03/20/15 115.0 0.17 0.36
AMGN 150320P00120000 P 03/20/15 120.0 0.25 0.42
AMGN 150320P00125000 P 03/20/15 125.0 0.41 0.57
AMGN 150320P00130000 P 03/20/15 130.0 0.68 0.81
AMGN 150320P00135000 P 03/20/15 135.0 1.08 1.23
AMGN 150320P00140000 P 03/20/15 140.0 1.75 1.92
AMGN 150320P00145000 P 03/20/15 145.0 2.76 2.92
AMGN 150320P00150000 P 03/20/15 150.0 4.30 4.60
AMGN 150320P00155000 P 03/20/15 155.0 6.50 6.70
AMGN 150320P00160000 P 03/20/15 160.0 9.40 9.75
AMGN 150320P00165000 P 03/20/15 165.0 13.00 13.30
AMGN 150320P00170000 P 03/20/15 170.0 16.80 18.05
AMGN 150320P00175000 P 03/20/15 175.0 21.30 22.45
AMGN 150320P00180000 P 03/20/15 180.0 24.75 27.60
AMGN 150320P00185000 P 03/20/15 185.0 29.65 32.30
AMGN 150320P00190000 P 03/20/15 190.0 34.70 37.45
AMGN 150320P00195000 P 03/20/15 195.0 39.55 42.30
AMGN 150320P00200000 P 03/20/15 200.0 44.55 47.25
AMGN 150320P00210000 P 03/20/15 210.0 54.50 57.60
AMGN 150320P00220000 P 03/20/15 220.0 64.50 67.25
AMGN 150320P00230000 P 03/20/15 230.0 74.35 77.75
AMGN 150417C00065000 C 04/17/15 65.0 87.25 91.30
AMGN 150417C00070000 C 04/17/15 70.0 83.10 86.60
AMGN 150417C00075000 C 04/17/15 75.0 78.35 81.25
AMGN 150417C00080000 C 04/17/15 80.0 73.35 76.40
AMGN 150417C00085000 C 04/17/15 85.0 68.40 71.35
AMGN 150417C00090000 C 04/17/15 90.0 63.10 66.50
AMGN 150417C00095000 C 04/17/15 95.0 58.35 61.50
AMGN 150417C00100000 C 04/17/15 100.0 53.00 56.30
AMGN 150417C00105000 C 04/17/15 105.0 48.50 51.20
AMGN 150417C00110000 C 04/17/15 110.0 43.05 46.30
AMGN 150417C00115000 C 04/17/15 115.0 38.60 41.40
AMGN 150417C00120000 C 04/17/15 120.0 33.45 36.50
AMGN 150417C00125000 C 04/17/15 125.0 29.05 31.75
AMGN 150417C00130000 C 04/17/15 130.0 24.40 25.90
AMGN 150417C00135000 C 04/17/15 135.0 20.10 21.50
AMGN 150417C00140000 C 04/17/15 140.0 16.05 17.45
AMGN 150417C00145000 C 04/17/15 145.0 12.80 13.15
AMGN 150417C00150000 C 04/17/15 150.0 9.55 9.85
AMGN 150417C00155000 C 04/17/15 155.0 6.85 7.10
AMGN 150417C00160000 C 04/17/15 160.0 4.65 4.90
AMGN 150417C00165000 C 04/17/15 165.0 3.05 3.25
AMGN 150417C00170000 C 04/17/15 170.0 1.93 2.07
AMGN 150417C00175000 C 04/17/15 175.0 1.19 1.32
AMGN 150417C00180000 C 04/17/15 180.0 0.73 0.81
AMGN 150417C00185000 C 04/17/15 185.0 0.45 0.50
AMGN 150417C00190000 C 04/17/15 190.0 0.27 0.46
AMGN 150417C00195000 C 04/17/15 195.0 0.16 0.34
AMGN 150417C00200000 C 04/17/15 200.0 0.09 0.18
AMGN 150417C00210000 C 04/17/15 210.0 0.02 0.15
AMGN 150417C00220000 C 04/17/15 220.0 0.00 0.10
AMGN 150417C00230000 C 04/17/15 230.0 0.00 0.07
AMGN 150417C00240000 C 04/17/15 240.0 0.00 0.07
AMGN 150417P00065000 P 04/17/15 65.0 0.00 0.06
AMGN 150417P00070000 P 04/17/15 70.0 0.00 0.07
AMGN 150417P00075000 P 04/17/15 75.0 0.00 0.06
AMGN 150417P00080000 P 04/17/15 80.0 0.00 0.07
AMGN 150417P00085000 P 04/17/15 85.0 0.05 0.09
AMGN 150417P00090000 P 04/17/15 90.0 0.04 0.12
AMGN 150417P00095000 P 04/17/15 95.0 0.08 0.23
AMGN 150417P00100000 P 04/17/15 100.0 0.12 0.31
AMGN 150417P00105000 P 04/17/15 105.0 0.18 0.29
AMGN 150417P00110000 P 04/17/15 110.0 0.25 0.44
AMGN 150417P00115000 P 04/17/15 115.0 0.37 0.54
AMGN 150417P00120000 P 04/17/15 120.0 0.54 0.71
AMGN 150417P00125000 P 04/17/15 125.0 0.84 1.01
AMGN 150417P00130000 P 04/17/15 130.0 1.29 1.45
AMGN 150417P00135000 P 04/17/15 135.0 1.92 2.05
AMGN 150417P00140000 P 04/17/15 140.0 2.78 3.05
AMGN 150417P00145000 P 04/17/15 145.0 4.10 4.30
AMGN 150417P00150000 P 04/17/15 150.0 5.80 6.05
AMGN 150417P00155000 P 04/17/15 155.0 8.05 8.25
AMGN 150417P00160000 P 04/17/15 160.0 10.85 11.15
AMGN 150417P00165000 P 04/17/15 165.0 14.20 14.55
AMGN 150417P00170000 P 04/17/15 170.0 17.60 18.90
AMGN 150417P00175000 P 04/17/15 175.0 21.80 23.25
AMGN 150417P00180000 P 04/17/15 180.0 26.35 27.65
AMGN 150417P00185000 P 04/17/15 185.0 31.25 32.30
AMGN 150417P00190000 P 04/17/15 190.0 34.80 37.40
AMGN 150417P00195000 P 04/17/15 195.0 39.60 42.35
AMGN 150417P00200000 P 04/17/15 200.0 44.55 47.50
AMGN 150417P00210000 P 04/17/15 210.0 54.50 57.45
AMGN 150417P00220000 P 04/17/15 220.0 64.50 68.35
AMGN 150417P00230000 P 04/17/15 230.0 74.50 78.05
AMGN 150417P00240000 P 04/17/15 240.0 84.50 87.70
AMGN 150717C00085000 C 07/17/15 85.0 68.35 71.50
AMGN 150717C00090000 C 07/17/15 90.0 63.30 66.65
AMGN 150717C00095000 C 07/17/15 95.0 58.15 61.30
AMGN 150717C00100000 C 07/17/15 100.0 53.10 56.30
AMGN 150717C00105000 C 07/17/15 105.0 48.60 51.45
AMGN 150717C00110000 C 07/17/15 110.0 43.60 46.60
AMGN 150717C00115000 C 07/17/15 115.0 39.20 41.90
AMGN 150717C00120000 C 07/17/15 120.0 34.70 36.45
AMGN 150717C00125000 C 07/17/15 125.0 30.30 32.05
AMGN 150717C00130000 C 07/17/15 130.0 26.15 27.90
AMGN 150717C00135000 C 07/17/15 135.0 22.15 23.95
AMGN 150717C00140000 C 07/17/15 140.0 19.05 19.40
AMGN 150717C00145000 C 07/17/15 145.0 15.75 16.05
AMGN 150717C00150000 C 07/17/15 150.0 12.75 13.10
AMGN 150717C00155000 C 07/17/15 155.0 10.20 10.50
AMGN 150717C00160000 C 07/17/15 160.0 7.95 8.25
AMGN 150717C00165000 C 07/17/15 165.0 6.10 6.40
AMGN 150717C00170000 C 07/17/15 170.0 4.60 4.90
AMGN 150717C00175000 C 07/17/15 175.0 3.40 3.65
AMGN 150717C00180000 C 07/17/15 180.0 2.53 2.73
AMGN 150717C00185000 C 07/17/15 185.0 1.87 2.04
AMGN 150717C00190000 C 07/17/15 190.0 1.38 1.54
AMGN 150717C00195000 C 07/17/15 195.0 1.00 1.15
AMGN 150717C00200000 C 07/17/15 200.0 0.73 0.88
AMGN 150717C00210000 C 07/17/15 210.0 0.39 0.56
AMGN 150717C00220000 C 07/17/15 220.0 0.20 0.38
AMGN 150717C00230000 C 07/17/15 230.0 0.09 0.28
AMGN 150717C00240000 C 07/17/15 240.0 0.03 0.23
AMGN 150717P00085000 P 07/17/15 85.0 0.26 0.45
AMGN 150717P00090000 P 07/17/15 90.0 0.34 0.54
AMGN 150717P00095000 P 07/17/15 95.0 0.44 0.64
AMGN 150717P00100000 P 07/17/15 100.0 0.59 0.76
AMGN 150717P00105000 P 07/17/15 105.0 0.78 0.92
AMGN 150717P00110000 P 07/17/15 110.0 1.06 1.21
AMGN 150717P00115000 P 07/17/15 115.0 1.43 1.59
AMGN 150717P00120000 P 07/17/15 120.0 1.92 2.08
AMGN 150717P00125000 P 07/17/15 125.0 2.57 2.75
AMGN 150717P00130000 P 07/17/15 130.0 3.40 3.60
AMGN 150717P00135000 P 07/17/15 135.0 4.50 4.70
AMGN 150717P00140000 P 07/17/15 140.0 5.85 6.05
AMGN 150717P00145000 P 07/17/15 145.0 7.50 7.75
AMGN 150717P00150000 P 07/17/15 150.0 9.60 9.80
AMGN 150717P00155000 P 07/17/15 155.0 12.00 12.15
AMGN 150717P00160000 P 07/17/15 160.0 14.75 15.00
AMGN 150717P00165000 P 07/17/15 165.0 17.90 18.20
AMGN 150717P00170000 P 07/17/15 170.0 21.40 21.70
AMGN 150717P00175000 P 07/17/15 175.0 25.15 25.50
AMGN 150717P00180000 P 07/17/15 180.0 29.25 29.60
AMGN 150717P00185000 P 07/17/15 185.0 32.60 34.55
AMGN 150717P00190000 P 07/17/15 190.0 37.20 38.95
AMGN 150717P00195000 P 07/17/15 195.0 42.00 43.80
AMGN 150717P00200000 P 07/17/15 200.0 46.80 48.70
AMGN 150717P00210000 P 07/17/15 210.0 55.45 58.60
AMGN 150717P00220000 P 07/17/15 220.0 65.25 69.05
AMGN 150717P00230000 P 07/17/15 230.0 75.60 78.95
AMGN 150717P00240000 P 07/17/15 240.0 85.05 88.65
AMGN 160115C00060000 C 01/15/16 60.0 92.80 96.60
AMGN 160115C00065000 C 01/15/16 65.0 87.80 91.60
AMGN 160115C00070000 C 01/15/16 70.0 82.80 86.60
AMGN 160115C00075000 C 01/15/16 75.0 77.55 81.30
AMGN 160115C00080000 C 01/15/16 80.0 72.60 76.30
AMGN 160115C00085000 C 01/15/16 85.0 67.40 71.65
AMGN 160115C00090000 C 01/15/16 90.0 62.05 66.50
AMGN 160115C00095000 C 01/15/16 95.0 57.70 61.60
AMGN 160115C00097500 C 01/15/16 97.5 55.40 59.30
AMGN 160115C00100000 C 01/15/16 100.0 54.15 57.00
AMGN 160115C00105000 C 01/15/16 105.0 49.65 52.40
AMGN 160115C00110000 C 01/15/16 110.0 45.20 48.05
AMGN 160115C00115000 C 01/15/16 115.0 41.10 44.60
AMGN 160115C00120000 C 01/15/16 120.0 36.90 39.65
AMGN 160115C00125000 C 01/15/16 125.0 33.15 35.70
AMGN 160115C00130000 C 01/15/16 130.0 29.10 32.00
AMGN 160115C00135000 C 01/15/16 135.0 25.75 28.40
AMGN 160115C00140000 C 01/15/16 140.0 23.30 23.70
AMGN 160115C00145000 C 01/15/16 145.0 20.40 20.75
AMGN 160115C00150000 C 01/15/16 150.0 17.60 18.00
AMGN 160115C00155000 C 01/15/16 155.0 15.20 15.55
AMGN 160115C00160000 C 01/15/16 160.0 13.10 13.35
AMGN 160115C00165000 C 01/15/16 165.0 11.00 11.40
AMGN 160115C00170000 C 01/15/16 170.0 9.30 9.65
AMGN 160115C00175000 C 01/15/16 175.0 7.85 8.15
AMGN 160115C00180000 C 01/15/16 180.0 6.55 6.90
AMGN 160115C00185000 C 01/15/16 185.0 5.45 5.75
AMGN 160115C00190000 C 01/15/16 190.0 4.50 4.80
AMGN 160115C00195000 C 01/15/16 195.0 3.75 4.00
AMGN 160115C00200000 C 01/15/16 200.0 3.10 3.35
AMGN 160115C00210000 C 01/15/16 210.0 2.14 2.35
AMGN 160115C00220000 C 01/15/16 220.0 1.47 1.67
AMGN 160115C00230000 C 01/15/16 230.0 1.02 1.19
AMGN 160115C00240000 C 01/15/16 240.0 0.70 0.89
AMGN 160115P00060000 P 01/15/16 60.0 0.32 0.56
AMGN 160115P00065000 P 01/15/16 65.0 0.41 0.64
AMGN 160115P00070000 P 01/15/16 70.0 0.52 0.77
AMGN 160115P00075000 P 01/15/16 75.0 0.66 0.90
AMGN 160115P00080000 P 01/15/16 80.0 0.83 1.07
AMGN 160115P00085000 P 01/15/16 85.0 1.07 1.32
AMGN 160115P00090000 P 01/15/16 90.0 1.35 1.57
AMGN 160115P00095000 P 01/15/16 95.0 1.71 1.96
AMGN 160115P00097500 P 01/15/16 97.5 2.04 2.16
AMGN 160115P00100000 P 01/15/16 100.0 2.27 2.40
AMGN 160115P00105000 P 01/15/16 105.0 2.81 2.94
AMGN 160115P00110000 P 01/15/16 110.0 3.50 3.65
AMGN 160115P00115000 P 01/15/16 115.0 4.30 4.45
AMGN 160115P00120000 P 01/15/16 120.0 5.30 5.45
AMGN 160115P00125000 P 01/15/16 125.0 6.40 6.60
AMGN 160115P00130000 P 01/15/16 130.0 7.75 7.95
AMGN 160115P00135000 P 01/15/16 135.0 9.30 9.50
AMGN 160115P00140000 P 01/15/16 140.0 11.10 11.30
AMGN 160115P00145000 P 01/15/16 145.0 13.15 13.35
AMGN 160115P00150000 P 01/15/16 150.0 15.45 15.65
AMGN 160115P00155000 P 01/15/16 155.0 18.00 18.25
AMGN 160115P00160000 P 01/15/16 160.0 20.75 21.05
AMGN 160115P00165000 P 01/15/16 165.0 23.85 24.15
AMGN 160115P00170000 P 01/15/16 170.0 27.05 27.45
AMGN 160115P00175000 P 01/15/16 175.0 30.55 30.95
AMGN 160115P00180000 P 01/15/16 180.0 34.15 34.65
AMGN 160115P00185000 P 01/15/16 185.0 38.15 38.55
AMGN 160115P00190000 P 01/15/16 190.0 41.20 43.10
AMGN 160115P00195000 P 01/15/16 195.0 44.60 47.35
AMGN 160115P00200000 P 01/15/16 200.0 48.90 51.80
AMGN 160115P00210000 P 01/15/16 210.0 57.80 60.75
AMGN 160115P00220000 P 01/15/16 220.0 67.20 70.10
AMGN 160115P00230000 P 01/15/16 230.0 76.60 79.70
AMGN 160115P00240000 P 01/15/16 240.0 86.35 90.30
AMGN 170120C00065000 C 01/20/17 65.0 87.05 91.45
AMGN 170120C00070000 C 01/20/17 70.0 82.40 86.55
AMGN 170120C00075000 C 01/20/17 75.0 77.40 81.30
AMGN 170120C00080000 C 01/20/17 80.0 72.55 76.90
AMGN 170120C00085000 C 01/20/17 85.0 67.70 72.15
AMGN 170120C00090000 C 01/20/17 90.0 64.10 67.50
AMGN 170120C00095000 C 01/20/17 95.0 59.50 63.20
AMGN 170120C00100000 C 01/20/17 100.0 55.40 59.50
AMGN 170120C00105000 C 01/20/17 105.0 51.25 55.45
AMGN 170120C00110000 C 01/20/17 110.0 47.05 51.50
AMGN 170120C00115000 C 01/20/17 115.0 44.35 48.00
AMGN 170120C00120000 C 01/20/17 120.0 40.90 44.05
AMGN 170120C00125000 C 01/20/17 125.0 37.40 41.35
AMGN 170120C00130000 C 01/20/17 130.0 34.45 37.65
AMGN 170120C00135000 C 01/20/17 135.0 31.35 34.60
AMGN 170120C00140000 C 01/20/17 140.0 28.70 31.70
AMGN 170120C00145000 C 01/20/17 145.0 25.95 29.25
AMGN 170120C00150000 C 01/20/17 150.0 23.65 26.65
AMGN 170120C00155000 C 01/20/17 155.0 22.50 24.40
AMGN 170120C00160000 C 01/20/17 160.0 19.60 22.05
AMGN 170120C00165000 C 01/20/17 165.0 17.45 20.15
AMGN 170120C00170000 C 01/20/17 170.0 15.85 18.25
AMGN 170120C00175000 C 01/20/17 175.0 14.10 16.70
AMGN 170120C00180000 C 01/20/17 180.0 12.70 14.95
AMGN 170120C00185000 C 01/20/17 185.0 11.40 13.85
AMGN 170120C00190000 C 01/20/17 190.0 10.25 11.65
AMGN 170120C00195000 C 01/20/17 195.0 8.90 11.30
AMGN 170120C00200000 C 01/20/17 200.0 7.90 9.95
AMGN 170120C00210000 C 01/20/17 210.0 6.15 8.15
AMGN 170120C00220000 C 01/20/17 220.0 4.90 7.05
AMGN 170120C00230000 C 01/20/17 230.0 3.80 5.35
AMGN 170120C00240000 C 01/20/17 240.0 3.30 5.35
AMGN 170120P00065000 P 01/20/17 65.0 0.41 2.00
AMGN 170120P00070000 P 01/20/17 70.0 1.51 2.46
AMGN 170120P00075000 P 01/20/17 75.0 1.90 3.15
AMGN 170120P00080000 P 01/20/17 80.0 2.00 3.30
AMGN 170120P00085000 P 01/20/17 85.0 2.93 4.20
AMGN 170120P00090000 P 01/20/17 90.0 2.81 4.90
AMGN 170120P00095000 P 01/20/17 95.0 3.60 5.80
AMGN 170120P00100000 P 01/20/17 100.0 5.50 6.60
AMGN 170120P00105000 P 01/20/17 105.0 6.60 7.75
AMGN 170120P00110000 P 01/20/17 110.0 7.00 9.00
AMGN 170120P00115000 P 01/20/17 115.0 8.15 10.65
AMGN 170120P00120000 P 01/20/17 120.0 10.40 12.00
AMGN 170120P00125000 P 01/20/17 125.0 12.10 13.70
AMGN 170120P00130000 P 01/20/17 130.0 13.65 15.60
AMGN 170120P00135000 P 01/20/17 135.0 15.65 17.65
AMGN 170120P00140000 P 01/20/17 140.0 18.05 19.90
AMGN 170120P00145000 P 01/20/17 145.0 20.15 22.35
AMGN 170120P00150000 P 01/20/17 150.0 22.15 24.90
AMGN 170120P00155000 P 01/20/17 155.0 24.85 27.60
AMGN 170120P00160000 P 01/20/17 160.0 27.75 31.60
AMGN 170120P00165000 P 01/20/17 165.0 30.70 33.70
AMGN 170120P00170000 P 01/20/17 170.0 33.90 36.75
AMGN 170120P00175000 P 01/20/17 175.0 37.15 40.20
AMGN 170120P00180000 P 01/20/17 180.0 40.60 43.70
AMGN 170120P00185000 P 01/20/17 185.0 43.85 47.35
AMGN 170120P00190000 P 01/20/17 190.0 47.80 50.90
AMGN 170120P00195000 P 01/20/17 195.0 51.60 54.70
AMGN 170120P00200000 P 01/20/17 200.0 55.50 59.25
AMGN 170120P00210000 P 01/20/17 210.0 63.55 67.20
AMGN 170120P00220000 P 01/20/17 220.0 72.20 76.25
AMGN 170120P00230000 P 01/20/17 230.0 80.75 84.50
AMGN 170120P00240000 P 01/20/17 240.0 89.60 93.15

OPRA data is delayed 15 minutes.