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 (2014-07-11)Premium Content

Celgene Corporation (CELG)
As of Jul 28 2014 4:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CELG 140801C00065000 C 08/01/14 65.0 20.60 23.35
CELG 140801C00067500 C 08/01/14 67.5 18.10 20.85
CELG 140801C00070000 C 08/01/14 70.0 15.60 18.35
CELG 140801C00070500 C 08/01/14 70.5 15.10 17.95
CELG 140801C00071000 C 08/01/14 71.0 14.70 17.40
CELG 140801C00071500 C 08/01/14 71.5 14.10 16.70
CELG 140801C00072000 C 08/01/14 72.0 13.60 16.20
CELG 140801C00072500 C 08/01/14 72.5 13.10 15.70
CELG 140801C00073000 C 08/01/14 73.0 12.60 15.20
CELG 140801C00073500 C 08/01/14 73.5 12.35 14.70
CELG 140801C00074000 C 08/01/14 74.0 12.10 14.35
CELG 140801C00074500 C 08/01/14 74.5 11.60 13.85
CELG 140801C00075000 C 08/01/14 75.0 11.10 13.20
CELG 140801C00076000 C 08/01/14 76.0 10.15 12.45
CELG 140801C00076250 C 08/01/14 76.3 9.90 11.95
CELG 140801C00077000 C 08/01/14 77.0 9.15 11.45
CELG 140801C00077500 C 08/01/14 77.5 8.65 10.70
CELG 140801C00078000 C 08/01/14 78.0 8.15 10.20
CELG 140801C00078750 C 08/01/14 78.8 7.40 9.45
CELG 140801C00079000 C 08/01/14 79.0 7.15 9.20
CELG 140801C00080000 C 08/01/14 80.0 6.25 8.20
CELG 140801C00081000 C 08/01/14 81.0 5.25 7.20
CELG 140801C00081250 C 08/01/14 81.3 5.05 6.95
CELG 140801C00082000 C 08/01/14 82.0 4.35 6.25
CELG 140801C00082500 C 08/01/14 82.5 3.85 5.75
CELG 140801C00083000 C 08/01/14 83.0 3.40 5.25
CELG 140801C00083750 C 08/01/14 83.8 3.70 4.55
CELG 140801C00084000 C 08/01/14 84.0 3.35 4.30
CELG 140801C00085000 C 08/01/14 85.0 2.91 3.20
CELG 140801C00086000 C 08/01/14 86.0 2.19 2.32
CELG 140801C00086250 C 08/01/14 86.3 2.00 2.31
CELG 140801C00087000 C 08/01/14 87.0 1.49 1.57
CELG 140801C00087500 C 08/01/14 87.5 1.16 1.38
CELG 140801C00088000 C 08/01/14 88.0 0.90 1.02
CELG 140801C00088750 C 08/01/14 88.8 0.62 0.75
CELG 140801C00089000 C 08/01/14 89.0 0.51 0.62
CELG 140801C00090000 C 08/01/14 90.0 0.27 0.33
CELG 140801C00091000 C 08/01/14 91.0 0.12 0.16
CELG 140801C00091250 C 08/01/14 91.3 0.11 0.13
CELG 140801C00092000 C 08/01/14 92.0 0.03 0.09
CELG 140801C00092500 C 08/01/14 92.5 0.01 0.06
CELG 140801C00093000 C 08/01/14 93.0 0.00 0.08
CELG 140801C00093750 C 08/01/14 93.8 0.00 0.06
CELG 140801C00094000 C 08/01/14 94.0 0.00 0.05
CELG 140801C00095000 C 08/01/14 95.0 0.00 0.04
CELG 140801C00096000 C 08/01/14 96.0 0.00 0.03
CELG 140801C00096250 C 08/01/14 96.3 0.00 0.03
CELG 140801C00097000 C 08/01/14 97.0 0.00 0.03
CELG 140801C00097500 C 08/01/14 97.5 0.00 0.03
CELG 140801C00098000 C 08/01/14 98.0 0.00 0.03
CELG 140801C00098750 C 08/01/14 98.8 0.00 0.04
CELG 140801C00099000 C 08/01/14 99.0 0.00 0.03
CELG 140801C00100000 C 08/01/14 100.0 0.00 0.04
CELG 140801C00101000 C 08/01/14 101.0 0.00 0.03
CELG 140801C00101250 C 08/01/14 101.3 0.00 0.04
CELG 140801C00102000 C 08/01/14 102.0 0.00 0.03
CELG 140801C00102500 C 08/01/14 102.5 0.00 0.04
CELG 140801C00103000 C 08/01/14 103.0 0.00 0.03
CELG 140801C00103750 C 08/01/14 103.8 0.00 0.03
CELG 140801C00104000 C 08/01/14 104.0 0.00 0.03
CELG 140801C00105000 C 08/01/14 105.0 0.00 0.03
CELG 140801C00110000 C 08/01/14 110.0 0.00 0.03
CELG 140801C00115000 C 08/01/14 115.0 0.00 0.03
CELG 140801P00065000 P 08/01/14 65.0 0.00 0.03
CELG 140801P00067500 P 08/01/14 67.5 0.00 0.04
CELG 140801P00070000 P 08/01/14 70.0 0.00 0.04
CELG 140801P00070500 P 08/01/14 70.5 0.00 0.04
CELG 140801P00071000 P 08/01/14 71.0 0.00 0.04
CELG 140801P00071500 P 08/01/14 71.5 0.00 0.04
CELG 140801P00072000 P 08/01/14 72.0 0.00 0.04
CELG 140801P00072500 P 08/01/14 72.5 0.00 0.04
CELG 140801P00073000 P 08/01/14 73.0 0.00 0.04
CELG 140801P00073500 P 08/01/14 73.5 0.00 0.04
CELG 140801P00074000 P 08/01/14 74.0 0.00 0.04
CELG 140801P00074500 P 08/01/14 74.5 0.00 0.05
CELG 140801P00075000 P 08/01/14 75.0 0.00 0.02
CELG 140801P00076000 P 08/01/14 76.0 0.00 0.05
CELG 140801P00076250 P 08/01/14 76.3 0.00 0.07
CELG 140801P00077000 P 08/01/14 77.0 0.00 0.05
CELG 140801P00077500 P 08/01/14 77.5 0.00 0.05
CELG 140801P00078000 P 08/01/14 78.0 0.00 0.07
CELG 140801P00078750 P 08/01/14 78.8 0.00 0.09
CELG 140801P00079000 P 08/01/14 79.0 0.00 0.10
CELG 140801P00080000 P 08/01/14 80.0 0.01 0.13
CELG 140801P00081000 P 08/01/14 81.0 0.02 0.17
CELG 140801P00081250 P 08/01/14 81.3 0.03 0.19
CELG 140801P00082000 P 08/01/14 82.0 0.04 0.20
CELG 140801P00082500 P 08/01/14 82.5 0.06 0.17
CELG 140801P00083000 P 08/01/14 83.0 0.08 0.13
CELG 140801P00083750 P 08/01/14 83.8 0.12 0.23
CELG 140801P00084000 P 08/01/14 84.0 0.14 0.25
CELG 140801P00085000 P 08/01/14 85.0 0.24 0.28
CELG 140801P00086000 P 08/01/14 86.0 0.41 0.46
CELG 140801P00086250 P 08/01/14 86.3 0.41 0.51
CELG 140801P00087000 P 08/01/14 87.0 0.69 0.76
CELG 140801P00087500 P 08/01/14 87.5 0.88 0.96
CELG 140801P00088000 P 08/01/14 88.0 1.13 1.21
CELG 140801P00088750 P 08/01/14 88.8 1.56 1.79
CELG 140801P00089000 P 08/01/14 89.0 1.70 1.93
CELG 140801P00090000 P 08/01/14 90.0 2.39 2.70
CELG 140801P00091000 P 08/01/14 91.0 3.05 3.65
CELG 140801P00091250 P 08/01/14 91.3 3.25 3.90
CELG 140801P00092000 P 08/01/14 92.0 3.90 5.75
CELG 140801P00092500 P 08/01/14 92.5 4.45 6.10
CELG 140801P00093000 P 08/01/14 93.0 4.85 6.85
CELG 140801P00093750 P 08/01/14 93.8 5.60 7.60
CELG 140801P00094000 P 08/01/14 94.0 5.85 7.90
CELG 140801P00095000 P 08/01/14 95.0 6.85 8.90
CELG 140801P00096000 P 08/01/14 96.0 7.85 9.90
CELG 140801P00096250 P 08/01/14 96.3 7.65 10.15
CELG 140801P00097000 P 08/01/14 97.0 8.60 10.90
CELG 140801P00097500 P 08/01/14 97.5 9.00 11.40
CELG 140801P00098000 P 08/01/14 98.0 9.70 11.90
CELG 140801P00098750 P 08/01/14 98.8 10.30 12.65
CELG 140801P00099000 P 08/01/14 99.0 10.70 12.90
CELG 140801P00100000 P 08/01/14 100.0 11.55 14.30
CELG 140801P00101000 P 08/01/14 101.0 12.65 15.05
CELG 140801P00101250 P 08/01/14 101.3 12.80 15.65
CELG 140801P00102000 P 08/01/14 102.0 13.60 16.15
CELG 140801P00102500 P 08/01/14 102.5 14.05 16.90
CELG 140801P00103000 P 08/01/14 103.0 14.60 17.05
CELG 140801P00103750 P 08/01/14 103.8 15.30 18.15
CELG 140801P00104000 P 08/01/14 104.0 15.55 18.40
CELG 140801P00105000 P 08/01/14 105.0 16.60 18.10
CELG 140801P00110000 P 08/01/14 110.0 21.60 24.15
CELG 140801P00115000 P 08/01/14 115.0 26.60 29.15
CELG 140808C00070000 C 08/08/14 70.0 15.65 18.30
CELG 140808C00075000 C 08/08/14 75.0 10.65 13.80
CELG 140808C00076000 C 08/08/14 76.0 9.65 12.25
CELG 140808C00077000 C 08/08/14 77.0 8.70 11.35
CELG 140808C00078000 C 08/08/14 78.0 8.20 10.30
CELG 140808C00079000 C 08/08/14 79.0 7.25 9.30
CELG 140808C00080000 C 08/08/14 80.0 6.30 8.30
CELG 140808C00081000 C 08/08/14 81.0 5.40 7.35
CELG 140808C00082000 C 08/08/14 82.0 4.70 6.40
CELG 140808C00083000 C 08/08/14 83.0 4.40 5.45
CELG 140808C00084000 C 08/08/14 84.0 3.95 4.60
CELG 140808C00085000 C 08/08/14 85.0 3.40 3.75
CELG 140808C00086000 C 08/08/14 86.0 2.69 2.95
CELG 140808C00087000 C 08/08/14 87.0 2.03 2.30
CELG 140808C00088000 C 08/08/14 88.0 1.46 1.61
CELG 140808C00089000 C 08/08/14 89.0 1.05 1.13
CELG 140808C00090000 C 08/08/14 90.0 0.67 0.78
CELG 140808C00091000 C 08/08/14 91.0 0.40 0.51
CELG 140808C00092000 C 08/08/14 92.0 0.27 0.35
CELG 140808C00093000 C 08/08/14 93.0 0.10 0.23
CELG 140808C00094000 C 08/08/14 94.0 0.05 0.14
CELG 140808C00095000 C 08/08/14 95.0 0.05 0.12
CELG 140808C00096000 C 08/08/14 96.0 0.00 0.11
CELG 140808C00097000 C 08/08/14 97.0 0.00 0.09
CELG 140808C00098000 C 08/08/14 98.0 0.00 0.07
CELG 140808C00099000 C 08/08/14 99.0 0.00 0.06
CELG 140808C00100000 C 08/08/14 100.0 0.00 0.05
CELG 140808C00105000 C 08/08/14 105.0 0.00 0.03
CELG 140808P00070000 P 08/08/14 70.0 0.00 0.03
CELG 140808P00075000 P 08/08/14 75.0 0.03 0.10
CELG 140808P00076000 P 08/08/14 76.0 0.03 0.13
CELG 140808P00077000 P 08/08/14 77.0 0.04 0.13
CELG 140808P00078000 P 08/08/14 78.0 0.05 0.20
CELG 140808P00079000 P 08/08/14 79.0 0.07 0.20
CELG 140808P00080000 P 08/08/14 80.0 0.12 0.24
CELG 140808P00081000 P 08/08/14 81.0 0.15 0.33
CELG 140808P00082000 P 08/08/14 82.0 0.21 0.34
CELG 140808P00083000 P 08/08/14 83.0 0.28 0.39
CELG 140808P00084000 P 08/08/14 84.0 0.42 0.47
CELG 140808P00085000 P 08/08/14 85.0 0.61 0.72
CELG 140808P00086000 P 08/08/14 86.0 0.88 1.01
CELG 140808P00087000 P 08/08/14 87.0 1.23 1.34
CELG 140808P00088000 P 08/08/14 88.0 1.66 1.77
CELG 140808P00089000 P 08/08/14 89.0 2.19 2.43
CELG 140808P00090000 P 08/08/14 90.0 2.79 3.10
CELG 140808P00091000 P 08/08/14 91.0 3.40 4.10
CELG 140808P00092000 P 08/08/14 92.0 4.15 5.10
CELG 140808P00093000 P 08/08/14 93.0 5.05 7.05
CELG 140808P00094000 P 08/08/14 94.0 5.95 8.00
CELG 140808P00095000 P 08/08/14 95.0 6.90 8.95
CELG 140808P00096000 P 08/08/14 96.0 7.85 9.95
CELG 140808P00097000 P 08/08/14 97.0 8.50 11.10
CELG 140808P00098000 P 08/08/14 98.0 9.55 12.40
CELG 140808P00099000 P 08/08/14 99.0 10.55 13.00
CELG 140808P00100000 P 08/08/14 100.0 11.10 14.40
CELG 140808P00105000 P 08/08/14 105.0 16.10 19.15
CELG 140816C00042500 C 08/16/14 42.5 43.10 45.95
CELG 140816C00045000 C 08/16/14 45.0 40.70 43.45
CELG 140816C00047500 C 08/16/14 47.5 38.20 40.95
CELG 140816C00050000 C 08/16/14 50.0 36.00 38.40
CELG 140816C00052500 C 08/16/14 52.5 33.10 35.80
CELG 140816C00055000 C 08/16/14 55.0 30.60 33.30
CELG 140816C00057500 C 08/16/14 57.5 28.15 30.80
CELG 140816C00060000 C 08/16/14 60.0 25.65 28.45
CELG 140816C00062500 C 08/16/14 62.5 23.15 25.70
CELG 140816C00065000 C 08/16/14 65.0 20.65 23.45
CELG 140816C00067500 C 08/16/14 67.5 19.35 20.75
CELG 140816C00070000 C 08/16/14 70.0 16.85 18.30
CELG 140816C00072500 C 08/16/14 72.5 14.40 15.85
CELG 140816C00073500 C 08/16/14 73.5 13.40 14.75
CELG 140816C00074000 C 08/16/14 74.0 12.95 14.25
CELG 140816C00074500 C 08/16/14 74.5 12.45 13.75
CELG 140816C00075000 C 08/16/14 75.0 11.95 13.30
CELG 140816C00076000 C 08/16/14 76.0 11.00 12.30
CELG 140816C00077500 C 08/16/14 77.5 9.55 10.85
CELG 140816C00079000 C 08/16/14 79.0 8.05 9.35
CELG 140816C00080000 C 08/16/14 80.0 7.35 8.45
CELG 140816C00081000 C 08/16/14 81.0 6.65 7.50
CELG 140816C00082500 C 08/16/14 82.5 5.60 6.15
CELG 140816C00084000 C 08/16/14 84.0 4.40 4.85
CELG 140816C00085000 C 08/16/14 85.0 3.75 3.90
CELG 140816C00086000 C 08/16/14 86.0 3.00 3.20
CELG 140816C00087500 C 08/16/14 87.5 2.19 2.26
CELG 140816C00089000 C 08/16/14 89.0 1.48 1.52
CELG 140816C00090000 C 08/16/14 90.0 1.10 1.14
CELG 140816C00091000 C 08/16/14 91.0 0.77 0.84
CELG 140816C00092500 C 08/16/14 92.5 0.47 0.51
CELG 140816C00094000 C 08/16/14 94.0 0.26 0.31
CELG 140816C00095000 C 08/16/14 95.0 0.17 0.20
CELG 140816C00096000 C 08/16/14 96.0 0.06 0.12
CELG 140816C00097500 C 08/16/14 97.5 0.05 0.08
CELG 140816C00099000 C 08/16/14 99.0 0.00 0.07
CELG 140816C00100000 C 08/16/14 100.0 0.00 0.06
CELG 140816C00101000 C 08/16/14 101.0 0.00 0.04
CELG 140816C00105000 C 08/16/14 105.0 0.00 0.03
CELG 140816C00110000 C 08/16/14 110.0 0.00 0.04
CELG 140816C00115000 C 08/16/14 115.0 0.00 0.04
CELG 140816C00120000 C 08/16/14 120.0 0.00 0.03
CELG 140816C00125000 C 08/16/14 125.0 0.00 0.03
CELG 140816P00042500 P 08/16/14 42.5 0.00 0.03
CELG 140816P00045000 P 08/16/14 45.0 0.00 0.03
CELG 140816P00047500 P 08/16/14 47.5 0.00 0.04
CELG 140816P00050000 P 08/16/14 50.0 0.00 0.04
CELG 140816P00052500 P 08/16/14 52.5 0.00 0.04
CELG 140816P00055000 P 08/16/14 55.0 0.00 0.03
CELG 140816P00057500 P 08/16/14 57.5 0.00 0.04
CELG 140816P00060000 P 08/16/14 60.0 0.00 0.02
CELG 140816P00062500 P 08/16/14 62.5 0.00 0.04
CELG 140816P00065000 P 08/16/14 65.0 0.01 0.05
CELG 140816P00067500 P 08/16/14 67.5 0.04 0.05
CELG 140816P00070000 P 08/16/14 70.0 0.02 0.08
CELG 140816P00072500 P 08/16/14 72.5 0.04 0.12
CELG 140816P00073500 P 08/16/14 73.5 0.04 0.13
CELG 140816P00074000 P 08/16/14 74.0 0.05 0.13
CELG 140816P00074500 P 08/16/14 74.5 0.06 0.15
CELG 140816P00075000 P 08/16/14 75.0 0.07 0.13
CELG 140816P00076000 P 08/16/14 76.0 0.09 0.17
CELG 140816P00077500 P 08/16/14 77.5 0.14 0.20
CELG 140816P00079000 P 08/16/14 79.0 0.16 0.21
CELG 140816P00080000 P 08/16/14 80.0 0.22 0.27
CELG 140816P00081000 P 08/16/14 81.0 0.29 0.35
CELG 140816P00082500 P 08/16/14 82.5 0.46 0.50
CELG 140816P00084000 P 08/16/14 84.0 0.71 0.76
CELG 140816P00085000 P 08/16/14 85.0 0.95 1.02
CELG 140816P00086000 P 08/16/14 86.0 1.26 1.31
CELG 140816P00087500 P 08/16/14 87.5 1.86 1.91
CELG 140816P00089000 P 08/16/14 89.0 2.62 2.69
CELG 140816P00090000 P 08/16/14 90.0 3.20 3.35
CELG 140816P00091000 P 08/16/14 91.0 3.90 4.05
CELG 140816P00092500 P 08/16/14 92.5 4.85 5.30
CELG 140816P00094000 P 08/16/14 94.0 6.10 6.60
CELG 140816P00095000 P 08/16/14 95.0 7.00 7.60
CELG 140816P00096000 P 08/16/14 96.0 7.95 9.20
CELG 140816P00097500 P 08/16/14 97.5 9.35 10.70
CELG 140816P00099000 P 08/16/14 99.0 10.85 12.20
CELG 140816P00100000 P 08/16/14 100.0 11.65 14.40
CELG 140816P00101000 P 08/16/14 101.0 12.65 15.00
CELG 140816P00105000 P 08/16/14 105.0 16.35 19.10
CELG 140816P00110000 P 08/16/14 110.0 21.55 24.05
CELG 140816P00115000 P 08/16/14 115.0 26.55 29.40
CELG 140816P00120000 P 08/16/14 120.0 31.65 34.15
CELG 140816P00125000 P 08/16/14 125.0 36.45 39.40
CELG 140822C00070000 C 08/22/14 70.0 15.70 18.50
CELG 140822C00073000 C 08/22/14 73.0 12.75 15.55
CELG 140822C00074000 C 08/22/14 74.0 11.75 14.55
CELG 140822C00075000 C 08/22/14 75.0 10.75 13.50
CELG 140822C00076000 C 08/22/14 76.0 10.20 12.40
CELG 140822C00077000 C 08/22/14 77.0 8.95 11.60
CELG 140822C00078000 C 08/22/14 78.0 8.75 10.60
CELG 140822C00079000 C 08/22/14 79.0 8.10 9.50
CELG 140822C00080000 C 08/22/14 80.0 7.40 8.55
CELG 140822C00081000 C 08/22/14 81.0 7.10 7.65
CELG 140822C00082000 C 08/22/14 82.0 6.40 6.80
CELG 140822C00083000 C 08/22/14 83.0 5.50 5.95
CELG 140822C00084000 C 08/22/14 84.0 4.75 5.15
CELG 140822C00085000 C 08/22/14 85.0 3.95 4.40
CELG 140822C00086000 C 08/22/14 86.0 3.35 3.70
CELG 140822C00087000 C 08/22/14 87.0 2.77 3.05
CELG 140822C00088000 C 08/22/14 88.0 2.22 2.49
CELG 140822C00089000 C 08/22/14 89.0 1.77 1.98
CELG 140822C00090000 C 08/22/14 90.0 1.37 1.47
CELG 140822C00091000 C 08/22/14 91.0 1.03 1.17
CELG 140822C00092000 C 08/22/14 92.0 0.62 0.90
CELG 140822C00093000 C 08/22/14 93.0 0.52 0.66
CELG 140822C00094000 C 08/22/14 94.0 0.42 0.50
CELG 140822C00095000 C 08/22/14 95.0 0.17 0.37
CELG 140822C00096000 C 08/22/14 96.0 0.09 0.27
CELG 140822C00097000 C 08/22/14 97.0 0.04 0.21
CELG 140822C00098000 C 08/22/14 98.0 0.05 0.16
CELG 140822C00099000 C 08/22/14 99.0 0.03 0.16
CELG 140822C00100000 C 08/22/14 100.0 0.02 0.14
CELG 140822C00101000 C 08/22/14 101.0 0.02 0.09
CELG 140822C00102000 C 08/22/14 102.0 0.01 0.09
CELG 140822C00103000 C 08/22/14 103.0 0.00 0.08
CELG 140822C00104000 C 08/22/14 104.0 0.00 0.06
CELG 140822C00105000 C 08/22/14 105.0 0.00 0.06
CELG 140822P00070000 P 08/22/14 70.0 0.04 0.14
CELG 140822P00073000 P 08/22/14 73.0 0.04 0.23
CELG 140822P00074000 P 08/22/14 74.0 0.07 0.25
CELG 140822P00075000 P 08/22/14 75.0 0.11 0.23
CELG 140822P00076000 P 08/22/14 76.0 0.14 0.32
CELG 140822P00077000 P 08/22/14 77.0 0.17 0.37
CELG 140822P00078000 P 08/22/14 78.0 0.21 0.42
CELG 140822P00079000 P 08/22/14 79.0 0.29 0.45
CELG 140822P00080000 P 08/22/14 80.0 0.36 0.59
CELG 140822P00081000 P 08/22/14 81.0 0.46 0.79
CELG 140822P00082000 P 08/22/14 82.0 0.61 0.68
CELG 140822P00083000 P 08/22/14 83.0 0.75 1.00
CELG 140822P00084000 P 08/22/14 84.0 0.94 1.12
CELG 140822P00085000 P 08/22/14 85.0 1.24 1.34
CELG 140822P00086000 P 08/22/14 86.0 1.51 1.70
CELG 140822P00087000 P 08/22/14 87.0 1.95 2.17
CELG 140822P00088000 P 08/22/14 88.0 2.36 2.61
CELG 140822P00089000 P 08/22/14 89.0 2.87 3.05
CELG 140822P00090000 P 08/22/14 90.0 3.35 3.80
CELG 140822P00091000 P 08/22/14 91.0 4.05 4.45
CELG 140822P00092000 P 08/22/14 92.0 4.80 5.20
CELG 140822P00093000 P 08/22/14 93.0 5.50 6.20
CELG 140822P00094000 P 08/22/14 94.0 6.30 8.20
CELG 140822P00095000 P 08/22/14 95.0 7.20 9.15
CELG 140822P00096000 P 08/22/14 96.0 8.05 10.10
CELG 140822P00097000 P 08/22/14 97.0 8.85 11.55
CELG 140822P00098000 P 08/22/14 98.0 9.50 12.55
CELG 140822P00099000 P 08/22/14 99.0 10.45 13.50
CELG 140822P00100000 P 08/22/14 100.0 11.40 14.45
CELG 140822P00101000 P 08/22/14 101.0 12.45 15.50
CELG 140822P00102000 P 08/22/14 102.0 13.40 16.45
CELG 140822P00103000 P 08/22/14 103.0 14.40 17.45
CELG 140822P00104000 P 08/22/14 104.0 15.50 18.40
CELG 140822P00105000 P 08/22/14 105.0 16.60 19.40
CELG 140829C00074000 C 08/29/14 74.0 11.85 14.45
CELG 140829C00074500 C 08/29/14 74.5 11.45 13.95
CELG 140829C00075000 C 08/29/14 75.0 10.90 13.60
CELG 140829C00076000 C 08/29/14 76.0 10.00 12.60
CELG 140829C00077000 C 08/29/14 77.0 9.10 11.80
CELG 140829C00078000 C 08/29/14 78.0 8.65 10.70
CELG 140829C00079000 C 08/29/14 79.0 7.80 9.60
CELG 140829C00080000 C 08/29/14 80.0 7.20 8.70
CELG 140829C00081000 C 08/29/14 81.0 6.75 7.85
CELG 140829C00082000 C 08/29/14 82.0 6.20 7.00
CELG 140829C00083000 C 08/29/14 83.0 5.20 6.15
CELG 140829C00084000 C 08/29/14 84.0 4.95 5.40
CELG 140829C00085000 C 08/29/14 85.0 3.90 4.65
CELG 140829C00086000 C 08/29/14 86.0 3.65 4.00
CELG 140829C00087000 C 08/29/14 87.0 2.99 3.35
CELG 140829C00088000 C 08/29/14 88.0 2.56 2.70
CELG 140829C00089000 C 08/29/14 89.0 2.04 2.33
CELG 140829C00090000 C 08/29/14 90.0 1.61 1.88
CELG 140829C00091000 C 08/29/14 91.0 1.26 1.45
CELG 140829C00092000 C 08/29/14 92.0 0.74 1.19
CELG 140829C00093000 C 08/29/14 93.0 0.55 0.89
CELG 140829C00094000 C 08/29/14 94.0 0.43 0.68
CELG 140829C00095000 C 08/29/14 95.0 0.31 0.53
CELG 140829C00096000 C 08/29/14 96.0 0.21 0.40
CELG 140829C00097000 C 08/29/14 97.0 0.12 0.33
CELG 140829C00098000 C 08/29/14 98.0 0.06 0.28
CELG 140829C00099000 C 08/29/14 99.0 0.02 0.20
CELG 140829C00100000 C 08/29/14 100.0 0.06 0.18
CELG 140829C00101000 C 08/29/14 101.0 0.04 0.14
CELG 140829C00102000 C 08/29/14 102.0 0.03 0.11
CELG 140829C00103000 C 08/29/14 103.0 0.02 0.08
CELG 140829C00104000 C 08/29/14 104.0 0.01 0.07
CELG 140829P00074000 P 08/29/14 74.0 0.14 0.31
CELG 140829P00074500 P 08/29/14 74.5 0.15 0.28
CELG 140829P00075000 P 08/29/14 75.0 0.17 0.23
CELG 140829P00076000 P 08/29/14 76.0 0.21 0.36
CELG 140829P00077000 P 08/29/14 77.0 0.25 0.47
CELG 140829P00078000 P 08/29/14 78.0 0.33 0.55
CELG 140829P00079000 P 08/29/14 79.0 0.41 0.65
CELG 140829P00080000 P 08/29/14 80.0 0.53 0.66
CELG 140829P00081000 P 08/29/14 81.0 0.64 0.85
CELG 140829P00082000 P 08/29/14 82.0 0.82 1.03
CELG 140829P00083000 P 08/29/14 83.0 1.00 1.40
CELG 140829P00084000 P 08/29/14 84.0 1.24 1.66
CELG 140829P00085000 P 08/29/14 85.0 1.48 1.82
CELG 140829P00086000 P 08/29/14 86.0 1.84 2.27
CELG 140829P00087000 P 08/29/14 87.0 2.18 2.57
CELG 140829P00088000 P 08/29/14 88.0 2.74 2.85
CELG 140829P00089000 P 08/29/14 89.0 3.15 3.70
CELG 140829P00090000 P 08/29/14 90.0 3.70 4.15
CELG 140829P00091000 P 08/29/14 91.0 4.30 4.90
CELG 140829P00092000 P 08/29/14 92.0 5.00 6.65
CELG 140829P00093000 P 08/29/14 93.0 5.70 7.05
CELG 140829P00094000 P 08/29/14 94.0 6.50 8.35
CELG 140829P00095000 P 08/29/14 95.0 7.35 9.25
CELG 140829P00096000 P 08/29/14 96.0 8.00 10.25
CELG 140829P00097000 P 08/29/14 97.0 8.75 11.30
CELG 140829P00098000 P 08/29/14 98.0 9.70 12.50
CELG 140829P00099000 P 08/29/14 99.0 10.65 13.40
CELG 140829P00100000 P 08/29/14 100.0 11.65 14.40
CELG 140829P00101000 P 08/29/14 101.0 12.65 15.35
CELG 140829P00102000 P 08/29/14 102.0 13.60 16.35
CELG 140829P00103000 P 08/29/14 103.0 14.65 17.35
CELG 140829P00104000 P 08/29/14 104.0 15.65 18.35
CELG 140905C00074000 C 09/05/14 74.0 12.00 14.60
CELG 140905C00074500 C 09/05/14 74.5 11.50 14.15
CELG 140905C00075000 C 09/05/14 75.0 11.05 13.65
CELG 140905C00076000 C 09/05/14 76.0 10.05 12.65
CELG 140905C00077000 C 09/05/14 77.0 9.15 11.90
CELG 140905C00078000 C 09/05/14 78.0 8.80 10.85
CELG 140905C00079000 C 09/05/14 79.0 7.85 9.75
CELG 140905C00080000 C 09/05/14 80.0 7.35 8.85
CELG 140905C00081000 C 09/05/14 81.0 6.25 8.00
CELG 140905C00082000 C 09/05/14 82.0 5.50 7.15
CELG 140905C00083000 C 09/05/14 83.0 5.20 6.35
CELG 140905C00084000 C 09/05/14 84.0 5.00 5.60
CELG 140905C00085000 C 09/05/14 85.0 4.30 4.90
CELG 140905C00086000 C 09/05/14 86.0 3.65 4.20
CELG 140905C00087000 C 09/05/14 87.0 3.15 3.55
CELG 140905C00088000 C 09/05/14 88.0 2.75 2.92
CELG 140905C00089000 C 09/05/14 89.0 2.02 2.55
CELG 140905C00090000 C 09/05/14 90.0 1.59 2.13
CELG 140905C00091000 C 09/05/14 91.0 1.27 1.67
CELG 140905C00092000 C 09/05/14 92.0 0.91 1.36
CELG 140905C00093000 C 09/05/14 93.0 0.70 1.15
CELG 140905C00094000 C 09/05/14 94.0 0.68 0.92
CELG 140905C00095000 C 09/05/14 95.0 0.41 0.66
CELG 140905C00096000 C 09/05/14 96.0 0.31 0.52
CELG 140905C00097000 C 09/05/14 97.0 0.26 0.37
CELG 140905C00098000 C 09/05/14 98.0 0.13 0.34
CELG 140905C00099000 C 09/05/14 99.0 0.07 0.29
CELG 140905C00100000 C 09/05/14 100.0 0.03 0.25
CELG 140905C00101000 C 09/05/14 101.0 0.07 0.21
CELG 140905C00102000 C 09/05/14 102.0 0.05 0.17
CELG 140905C00103000 C 09/05/14 103.0 0.04 0.14
CELG 140905C00104000 C 09/05/14 104.0 0.03 0.11
CELG 140905C00105000 C 09/05/14 105.0 0.02 0.10
CELG 140905C00106000 C 09/05/14 106.0 0.01 0.08
CELG 140905P00074000 P 09/05/14 74.0 0.19 0.36
CELG 140905P00074500 P 09/05/14 74.5 0.20 0.38
CELG 140905P00075000 P 09/05/14 75.0 0.23 0.41
CELG 140905P00076000 P 09/05/14 76.0 0.28 0.47
CELG 140905P00077000 P 09/05/14 77.0 0.32 0.55
CELG 140905P00078000 P 09/05/14 78.0 0.43 0.62
CELG 140905P00079000 P 09/05/14 79.0 0.51 0.68
CELG 140905P00080000 P 09/05/14 80.0 0.67 0.84
CELG 140905P00081000 P 09/05/14 81.0 0.77 1.18
CELG 140905P00082000 P 09/05/14 82.0 0.98 1.38
CELG 140905P00083000 P 09/05/14 83.0 1.16 1.56
CELG 140905P00084000 P 09/05/14 84.0 1.40 1.85
CELG 140905P00085000 P 09/05/14 85.0 1.66 2.21
CELG 140905P00086000 P 09/05/14 86.0 2.02 2.25
CELG 140905P00087000 P 09/05/14 87.0 2.38 2.73
CELG 140905P00088000 P 09/05/14 88.0 2.89 3.15
CELG 140905P00089000 P 09/05/14 89.0 3.30 3.95
CELG 140905P00090000 P 09/05/14 90.0 3.85 4.45
CELG 140905P00091000 P 09/05/14 91.0 4.45 4.90
CELG 140905P00092000 P 09/05/14 92.0 5.15 5.85
CELG 140905P00093000 P 09/05/14 93.0 5.85 6.85
CELG 140905P00094000 P 09/05/14 94.0 6.65 7.90
CELG 140905P00095000 P 09/05/14 95.0 7.50 9.30
CELG 140905P00096000 P 09/05/14 96.0 8.20 10.25
CELG 140905P00097000 P 09/05/14 97.0 8.85 11.25
CELG 140905P00098000 P 09/05/14 98.0 9.75 12.60
CELG 140905P00099000 P 09/05/14 99.0 10.85 13.45
CELG 140905P00100000 P 09/05/14 100.0 11.70 14.45
CELG 140905P00101000 P 09/05/14 101.0 12.75 15.45
CELG 140905P00102000 P 09/05/14 102.0 13.70 16.10
CELG 140905P00103000 P 09/05/14 103.0 14.65 17.35
CELG 140905P00104000 P 09/05/14 104.0 15.70 18.30
CELG 140905P00105000 P 09/05/14 105.0 16.65 19.25
CELG 140905P00106000 P 09/05/14 106.0 17.65 20.20
CELG 140920C00045000 C 09/20/14 45.0 40.70 43.55
CELG 140920C00050000 C 09/20/14 50.0 35.65 38.25
CELG 140920C00055000 C 09/20/14 55.0 30.80 33.45
CELG 140920C00060000 C 09/20/14 60.0 25.70 28.30
CELG 140920C00065000 C 09/20/14 65.0 20.85 23.40
CELG 140920C00070000 C 09/20/14 70.0 15.85 18.45
CELG 140920C00075000 C 09/20/14 75.0 11.10 13.70
CELG 140920C00080000 C 09/20/14 80.0 7.50 9.20
CELG 140920C00085000 C 09/20/14 85.0 5.10 5.25
CELG 140920C00090000 C 09/20/14 90.0 2.51 2.58
CELG 140920C00095000 C 09/20/14 95.0 1.02 1.07
CELG 140920C00100000 C 09/20/14 100.0 0.35 0.41
CELG 140920C00105000 C 09/20/14 105.0 0.09 0.15
CELG 140920C00110000 C 09/20/14 110.0 0.02 0.09
CELG 140920C00115000 C 09/20/14 115.0 0.00 0.04
CELG 140920C00120000 C 09/20/14 120.0 0.00 0.03
CELG 140920C00125000 C 09/20/14 125.0 0.00 0.03
CELG 140920P00045000 P 09/20/14 45.0 0.00 0.04
CELG 140920P00050000 P 09/20/14 50.0 0.02 0.05
CELG 140920P00055000 P 09/20/14 55.0 0.03 0.06
CELG 140920P00060000 P 09/20/14 60.0 0.05 0.10
CELG 140920P00065000 P 09/20/14 65.0 0.08 0.17
CELG 140920P00070000 P 09/20/14 70.0 0.17 0.21
CELG 140920P00075000 P 09/20/14 75.0 0.38 0.44
CELG 140920P00080000 P 09/20/14 80.0 0.95 1.02
CELG 140920P00085000 P 09/20/14 85.0 2.25 2.35
CELG 140920P00090000 P 09/20/14 90.0 4.60 4.75
CELG 140920P00095000 P 09/20/14 95.0 8.00 8.50
CELG 140920P00100000 P 09/20/14 100.0 11.75 14.15
CELG 140920P00105000 P 09/20/14 105.0 16.75 19.10
CELG 140920P00110000 P 09/20/14 110.0 21.65 24.15
CELG 140920P00115000 P 09/20/14 115.0 26.50 29.35
CELG 140920P00120000 P 09/20/14 120.0 31.20 34.35
CELG 140920P00125000 P 09/20/14 125.0 36.15 39.40
CELG 141018C00037500 C 10/18/14 37.5 48.65 51.00
CELG 141018C00040000 C 10/18/14 40.0 46.10 48.45
CELG 141018C00042500 C 10/18/14 42.5 43.30 46.10
CELG 141018C00045000 C 10/18/14 45.0 40.85 43.65
CELG 141018C00047500 C 10/18/14 47.5 38.20 40.90
CELG 141018C00050000 C 10/18/14 50.0 35.70 38.35
CELG 141018C00052500 C 10/18/14 52.5 33.25 36.15
CELG 141018C00055000 C 10/18/14 55.0 30.85 33.50
CELG 141018C00057500 C 10/18/14 57.5 28.35 30.90
CELG 141018C00060000 C 10/18/14 60.0 25.85 28.45
CELG 141018C00062500 C 10/18/14 62.5 23.45 26.10
CELG 141018C00065000 C 10/18/14 65.0 21.00 23.70
CELG 141018C00067500 C 10/18/14 67.5 18.70 21.15
CELG 141018C00070000 C 10/18/14 70.0 17.20 18.85
CELG 141018C00072500 C 10/18/14 72.5 14.10 16.35
CELG 141018C00075000 C 10/18/14 75.0 12.20 14.00
CELG 141018C00077500 C 10/18/14 77.5 10.60 11.85
CELG 141018C00080000 C 10/18/14 80.0 9.40 9.80
CELG 141018C00082500 C 10/18/14 82.5 7.65 7.85
CELG 141018C00085000 C 10/18/14 85.0 6.05 6.20
CELG 141018C00087500 C 10/18/14 87.5 4.60 4.80
CELG 141018C00090000 C 10/18/14 90.0 3.45 3.60
CELG 141018C00092500 C 10/18/14 92.5 2.51 2.61
CELG 141018C00095000 C 10/18/14 95.0 1.80 1.85
CELG 141018C00097500 C 10/18/14 97.5 1.23 1.33
CELG 141018C00100000 C 10/18/14 100.0 0.83 0.90
CELG 141018C00105000 C 10/18/14 105.0 0.37 0.43
CELG 141018C00110000 C 10/18/14 110.0 0.15 0.20
CELG 141018C00115000 C 10/18/14 115.0 0.04 0.14
CELG 141018C00120000 C 10/18/14 120.0 0.01 0.08
CELG 141018P00037500 P 10/18/14 37.5 0.00 0.04
CELG 141018P00040000 P 10/18/14 40.0 0.00 0.04
CELG 141018P00042500 P 10/18/14 42.5 0.02 0.05
CELG 141018P00045000 P 10/18/14 45.0 0.03 0.05
CELG 141018P00047500 P 10/18/14 47.5 0.03 0.06
CELG 141018P00050000 P 10/18/14 50.0 0.05 0.08
CELG 141018P00052500 P 10/18/14 52.5 0.05 0.10
CELG 141018P00055000 P 10/18/14 55.0 0.06 0.14
CELG 141018P00057500 P 10/18/14 57.5 0.08 0.17
CELG 141018P00060000 P 10/18/14 60.0 0.10 0.18
CELG 141018P00062500 P 10/18/14 62.5 0.15 0.16
CELG 141018P00065000 P 10/18/14 65.0 0.21 0.27
CELG 141018P00067500 P 10/18/14 67.5 0.29 0.37
CELG 141018P00070000 P 10/18/14 70.0 0.37 0.41
CELG 141018P00072500 P 10/18/14 72.5 0.53 0.63
CELG 141018P00075000 P 10/18/14 75.0 0.78 0.89
CELG 141018P00077500 P 10/18/14 77.5 1.12 1.22
CELG 141018P00080000 P 10/18/14 80.0 1.61 1.73
CELG 141018P00082500 P 10/18/14 82.5 2.29 2.38
CELG 141018P00085000 P 10/18/14 85.0 3.15 3.30
CELG 141018P00087500 P 10/18/14 87.5 4.20 4.40
CELG 141018P00090000 P 10/18/14 90.0 5.55 5.70
CELG 141018P00092500 P 10/18/14 92.5 7.05 7.25
CELG 141018P00095000 P 10/18/14 95.0 8.80 9.00
CELG 141018P00097500 P 10/18/14 97.5 10.60 12.10
CELG 141018P00100000 P 10/18/14 100.0 12.65 14.45
CELG 141018P00105000 P 10/18/14 105.0 17.05 19.25
CELG 141018P00110000 P 10/18/14 110.0 21.85 24.05
CELG 141018P00115000 P 10/18/14 115.0 26.80 28.95
CELG 141018P00120000 P 10/18/14 120.0 31.70 34.35
CELG 150117C00020000 C 01/17/15 20.0 66.10 68.65
CELG 150117C00021250 C 01/17/15 21.3 64.85 67.40
CELG 150117C00022500 C 01/17/15 22.5 63.60 66.15
CELG 150117C00023750 C 01/17/15 23.8 61.95 64.75
CELG 150117C00025000 C 01/17/15 25.0 62.65 63.45
CELG 150117C00027500 C 01/17/15 27.5 58.25 61.05
CELG 150117C00030000 C 01/17/15 30.0 55.75 58.55
CELG 150117C00032500 C 01/17/15 32.5 53.25 56.10
CELG 150117C00033750 C 01/17/15 33.8 52.15 55.05
CELG 150117C00035000 C 01/17/15 35.0 52.75 53.35
CELG 150117C00036250 C 01/17/15 36.3 49.75 52.50
CELG 150117C00037500 C 01/17/15 37.5 48.40 51.00
CELG 150117C00038750 C 01/17/15 38.8 47.15 50.00
CELG 150117C00040000 C 01/17/15 40.0 45.90 48.50
CELG 150117C00041250 C 01/17/15 41.3 44.60 47.50
CELG 150117C00042500 C 01/17/15 42.5 43.50 46.35
CELG 150117C00043750 C 01/17/15 43.8 42.25 45.10
CELG 150117C00045000 C 01/17/15 45.0 41.05 43.80
CELG 150117C00046250 C 01/17/15 46.3 39.75 42.30
CELG 150117C00047500 C 01/17/15 47.5 38.60 41.10
CELG 150117C00048750 C 01/17/15 48.8 37.35 40.10
CELG 150117C00050000 C 01/17/15 50.0 36.00 38.65
CELG 150117C00052500 C 01/17/15 52.5 33.60 36.35
CELG 150117C00055000 C 01/17/15 55.0 31.25 33.75
CELG 150117C00057500 C 01/17/15 57.5 28.85 31.50
CELG 150117C00060000 C 01/17/15 60.0 27.90 28.90
CELG 150117C00062500 C 01/17/15 62.5 25.15 26.55
CELG 150117C00065000 C 01/17/15 65.0 22.90 24.20
CELG 150117C00067500 C 01/17/15 67.5 20.60 21.95
CELG 150117C00070000 C 01/17/15 70.0 18.55 19.70
CELG 150117C00072500 C 01/17/15 72.5 16.80 17.65
CELG 150117C00075000 C 01/17/15 75.0 15.10 15.50
CELG 150117C00077500 C 01/17/15 77.5 13.30 13.50
CELG 150117C00080000 C 01/17/15 80.0 11.50 11.70
CELG 150117C00082500 C 01/17/15 82.5 9.90 10.10
CELG 150117C00085000 C 01/17/15 85.0 8.40 8.60
CELG 150117C00087500 C 01/17/15 87.5 7.05 7.25
CELG 150117C00090000 C 01/17/15 90.0 5.90 6.05
CELG 150117C00092500 C 01/17/15 92.5 4.85 5.00
CELG 150117C00095000 C 01/17/15 95.0 3.95 4.10
CELG 150117C00097500 C 01/17/15 97.5 3.20 3.40
CELG 150117C00100000 C 01/17/15 100.0 2.59 2.67
CELG 150117C00105000 C 01/17/15 105.0 1.63 1.74
CELG 150117C00110000 C 01/17/15 110.0 1.02 1.11
CELG 150117C00115000 C 01/17/15 115.0 0.63 0.70
CELG 150117C00120000 C 01/17/15 120.0 0.38 0.45
CELG 150117C00125000 C 01/17/15 125.0 0.24 0.29
CELG 150117P00020000 P 01/17/15 20.0 0.00 0.03
CELG 150117P00021250 P 01/17/15 21.3 0.00 0.04
CELG 150117P00022500 P 01/17/15 22.5 0.00 0.04
CELG 150117P00023750 P 01/17/15 23.8 0.00 0.04
CELG 150117P00025000 P 01/17/15 25.0 0.00 0.04
CELG 150117P00027500 P 01/17/15 27.5 0.00 0.05
CELG 150117P00030000 P 01/17/15 30.0 0.01 0.06
CELG 150117P00032500 P 01/17/15 32.5 0.02 0.06
CELG 150117P00033750 P 01/17/15 33.8 0.02 0.06
CELG 150117P00035000 P 01/17/15 35.0 0.05 0.08
CELG 150117P00036250 P 01/17/15 36.3 0.06 0.09
CELG 150117P00037500 P 01/17/15 37.5 0.06 0.09
CELG 150117P00038750 P 01/17/15 38.8 0.07 0.10
CELG 150117P00040000 P 01/17/15 40.0 0.10 0.11
CELG 150117P00041250 P 01/17/15 41.3 0.10 0.13
CELG 150117P00042500 P 01/17/15 42.5 0.11 0.15
CELG 150117P00043750 P 01/17/15 43.8 0.12 0.18
CELG 150117P00045000 P 01/17/15 45.0 0.14 0.20
CELG 150117P00046250 P 01/17/15 46.3 0.16 0.21
CELG 150117P00047500 P 01/17/15 47.5 0.17 0.26
CELG 150117P00048750 P 01/17/15 48.8 0.19 0.28
CELG 150117P00050000 P 01/17/15 50.0 0.21 0.31
CELG 150117P00052500 P 01/17/15 52.5 0.27 0.36
CELG 150117P00055000 P 01/17/15 55.0 0.33 0.40
CELG 150117P00057500 P 01/17/15 57.5 0.41 0.49
CELG 150117P00060000 P 01/17/15 60.0 0.52 0.61
CELG 150117P00062500 P 01/17/15 62.5 0.67 0.74
CELG 150117P00065000 P 01/17/15 65.0 0.82 0.90
CELG 150117P00067500 P 01/17/15 67.5 1.05 1.13
CELG 150117P00070000 P 01/17/15 70.0 1.35 1.44
CELG 150117P00072500 P 01/17/15 72.5 1.75 1.84
CELG 150117P00075000 P 01/17/15 75.0 2.22 2.33
CELG 150117P00077500 P 01/17/15 77.5 2.85 2.93
CELG 150117P00080000 P 01/17/15 80.0 3.50 3.65
CELG 150117P00082500 P 01/17/15 82.5 4.35 4.55
CELG 150117P00085000 P 01/17/15 85.0 5.40 5.55
CELG 150117P00087500 P 01/17/15 87.5 6.55 6.70
CELG 150117P00090000 P 01/17/15 90.0 7.85 8.00
CELG 150117P00092500 P 01/17/15 92.5 9.30 9.50
CELG 150117P00095000 P 01/17/15 95.0 10.90 11.10
CELG 150117P00097500 P 01/17/15 97.5 12.65 12.85
CELG 150117P00100000 P 01/17/15 100.0 14.55 14.70
CELG 150117P00105000 P 01/17/15 105.0 18.55 18.80
CELG 150117P00110000 P 01/17/15 110.0 22.70 23.95
CELG 150117P00115000 P 01/17/15 115.0 27.25 28.65
CELG 150117P00120000 P 01/17/15 120.0 31.70 34.20
CELG 150117P00125000 P 01/17/15 125.0 36.75 39.10
CELG 160115C00037500 C 01/15/16 37.5 49.05 52.55
CELG 160115C00040000 C 01/15/16 40.0 46.70 50.65
CELG 160115C00042500 C 01/15/16 42.5 44.35 48.30
CELG 160115C00045000 C 01/15/16 45.0 42.05 45.80
CELG 160115C00047500 C 01/15/16 47.5 39.75 42.95
CELG 160115C00050000 C 01/15/16 50.0 38.00 40.90
CELG 160115C00052500 C 01/15/16 52.5 35.20 38.70
CELG 160115C00055000 C 01/15/16 55.0 33.15 35.90
CELG 160115C00057500 C 01/15/16 57.5 31.20 33.80
CELG 160115C00060000 C 01/15/16 60.0 29.15 31.85
CELG 160115C00062500 C 01/15/16 62.5 26.80 30.15
CELG 160115C00065000 C 01/15/16 65.0 27.00 28.30
CELG 160115C00067500 C 01/15/16 67.5 23.90 25.75
CELG 160115C00070000 C 01/15/16 70.0 22.05 24.90
CELG 160115C00072500 C 01/15/16 72.5 20.45 22.40
CELG 160115C00075000 C 01/15/16 75.0 20.00 20.65
CELG 160115C00077500 C 01/15/16 77.5 18.55 18.90
CELG 160115C00080000 C 01/15/16 80.0 17.10 17.40
CELG 160115C00082500 C 01/15/16 82.5 15.70 16.00
CELG 160115C00085000 C 01/15/16 85.0 14.40 14.70
CELG 160115C00087500 C 01/15/16 87.5 13.15 13.45
CELG 160115C00090000 C 01/15/16 90.0 12.00 12.30
CELG 160115C00092500 C 01/15/16 92.5 10.95 11.20
CELG 160115C00095000 C 01/15/16 95.0 9.95 10.20
CELG 160115C00097500 C 01/15/16 97.5 9.05 9.30
CELG 160115C00100000 C 01/15/16 100.0 8.20 8.45
CELG 160115C00105000 C 01/15/16 105.0 6.70 6.95
CELG 160115C00110000 C 01/15/16 110.0 5.45 5.70
CELG 160115C00115000 C 01/15/16 115.0 4.40 4.65
CELG 160115C00120000 C 01/15/16 120.0 3.55 3.80
CELG 160115C00125000 C 01/15/16 125.0 2.88 3.10
CELG 160115C00130000 C 01/15/16 130.0 2.35 2.49
CELG 160115P00037500 P 01/15/16 37.5 0.34 0.43
CELG 160115P00040000 P 01/15/16 40.0 0.47 0.54
CELG 160115P00042500 P 01/15/16 42.5 0.61 0.67
CELG 160115P00045000 P 01/15/16 45.0 0.78 0.84
CELG 160115P00047500 P 01/15/16 47.5 0.97 1.00
CELG 160115P00050000 P 01/15/16 50.0 1.19 1.28
CELG 160115P00052500 P 01/15/16 52.5 1.48 1.56
CELG 160115P00055000 P 01/15/16 55.0 1.82 1.89
CELG 160115P00057500 P 01/15/16 57.5 2.18 2.27
CELG 160115P00060000 P 01/15/16 60.0 2.59 2.71
CELG 160115P00062500 P 01/15/16 62.5 3.05 3.20
CELG 160115P00065000 P 01/15/16 65.0 3.60 3.75
CELG 160115P00067500 P 01/15/16 67.5 4.20 4.40
CELG 160115P00070000 P 01/15/16 70.0 4.90 5.10
CELG 160115P00072500 P 01/15/16 72.5 5.65 5.90
CELG 160115P00075000 P 01/15/16 75.0 6.50 6.70
CELG 160115P00077500 P 01/15/16 77.5 7.45 7.65
CELG 160115P00080000 P 01/15/16 80.0 8.40 8.65
CELG 160115P00082500 P 01/15/16 82.5 9.50 9.75
CELG 160115P00085000 P 01/15/16 85.0 10.65 10.90
CELG 160115P00087500 P 01/15/16 87.5 11.95 12.15
CELG 160115P00090000 P 01/15/16 90.0 13.25 13.50
CELG 160115P00092500 P 01/15/16 92.5 14.70 14.90
CELG 160115P00095000 P 01/15/16 95.0 16.20 16.40
CELG 160115P00097500 P 01/15/16 97.5 17.75 18.05
CELG 160115P00100000 P 01/15/16 100.0 19.40 19.65
CELG 160115P00105000 P 01/15/16 105.0 22.85 23.15
CELG 160115P00110000 P 01/15/16 110.0 26.65 26.90
CELG 160115P00115000 P 01/15/16 115.0 30.60 30.85
CELG 160115P00120000 P 01/15/16 120.0 34.55 36.40
CELG 160115P00125000 P 01/15/16 125.0 38.25 40.75
CELG 160115P00130000 P 01/15/16 130.0 42.55 45.25

OPRA data is delayed 15 minutes.