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 (2016-04-08)Premium Content

Celgene Corporation (CELG)
As of May 6 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CELG 160513C00075000 C 05/13/16 75.0 23.85 26.90
CELG 160513C00080000 C 05/13/16 80.0 18.60 21.60
CELG 160513C00085000 C 05/13/16 85.0 13.60 16.35
CELG 160513C00086000 C 05/13/16 86.0 12.70 15.75
CELG 160513C00087000 C 05/13/16 87.0 11.60 14.20
CELG 160513C00088000 C 05/13/16 88.0 11.00 14.00
CELG 160513C00089000 C 05/13/16 89.0 10.15 13.00
CELG 160513C00090000 C 05/13/16 90.0 9.30 10.90
CELG 160513C00090500 C 05/13/16 90.5 8.55 10.75
CELG 160513C00091000 C 05/13/16 91.0 8.00 10.25
CELG 160513C00091500 C 05/13/16 91.5 7.65 9.75
CELG 160513C00092000 C 05/13/16 92.0 7.25 9.20
CELG 160513C00092500 C 05/13/16 92.5 6.90 8.80
CELG 160513C00093000 C 05/13/16 93.0 6.45 8.25
CELG 160513C00093500 C 05/13/16 93.5 5.90 7.75
CELG 160513C00094000 C 05/13/16 94.0 5.45 7.20
CELG 160513C00094500 C 05/13/16 94.5 5.15 6.75
CELG 160513C00095000 C 05/13/16 95.0 4.90 6.20
CELG 160513C00095500 C 05/13/16 95.5 5.15 5.80
CELG 160513C00096000 C 05/13/16 96.0 4.10 5.30
CELG 160513C00096500 C 05/13/16 96.5 3.95 4.95
CELG 160513C00097000 C 05/13/16 97.0 4.10 4.45
CELG 160513C00097500 C 05/13/16 97.5 3.50 4.10
CELG 160513C00098000 C 05/13/16 98.0 3.35 3.60
CELG 160513C00098500 C 05/13/16 98.5 3.00 3.30
CELG 160513C00099000 C 05/13/16 99.0 2.75 2.88
CELG 160513C00099500 C 05/13/16 99.5 2.41 2.55
CELG 160513C00100000 C 05/13/16 100.0 2.15 2.23
CELG 160513C00101000 C 05/13/16 101.0 1.61 1.70
CELG 160513C00102000 C 05/13/16 102.0 1.17 1.25
CELG 160513C00103000 C 05/13/16 103.0 0.82 0.89
CELG 160513C00104000 C 05/13/16 104.0 0.56 0.61
CELG 160513C00105000 C 05/13/16 105.0 0.36 0.41
CELG 160513C00106000 C 05/13/16 106.0 0.22 0.27
CELG 160513C00107000 C 05/13/16 107.0 0.14 0.18
CELG 160513C00108000 C 05/13/16 108.0 0.10 0.12
CELG 160513C00109000 C 05/13/16 109.0 0.04 0.08
CELG 160513C00110000 C 05/13/16 110.0 0.02 0.05
CELG 160513C00111000 C 05/13/16 111.0 0.01 0.05
CELG 160513C00112000 C 05/13/16 112.0 0.00 0.05
CELG 160513C00113000 C 05/13/16 113.0 0.00 0.14
CELG 160513C00114000 C 05/13/16 114.0 0.00 0.50
CELG 160513C00115000 C 05/13/16 115.0 0.00 0.05
CELG 160513C00116000 C 05/13/16 116.0 0.00 0.50
CELG 160513C00117000 C 05/13/16 117.0 0.00 0.15
CELG 160513C00118000 C 05/13/16 118.0 0.00 0.50
CELG 160513C00119000 C 05/13/16 119.0 0.00 0.50
CELG 160513C00120000 C 05/13/16 120.0 0.00 0.21
CELG 160513C00121000 C 05/13/16 121.0 0.00 0.50
CELG 160513C00125000 C 05/13/16 125.0 0.00 0.09
CELG 160513P00075000 P 05/13/16 75.0 0.00 0.07
CELG 160513P00080000 P 05/13/16 80.0 0.00 0.03
CELG 160513P00085000 P 05/13/16 85.0 0.00 0.13
CELG 160513P00086000 P 05/13/16 86.0 0.00 0.05
CELG 160513P00087000 P 05/13/16 87.0 0.00 0.05
CELG 160513P00088000 P 05/13/16 88.0 0.01 0.05
CELG 160513P00089000 P 05/13/16 89.0 0.03 0.06
CELG 160513P00090000 P 05/13/16 90.0 0.05 0.08
CELG 160513P00090500 P 05/13/16 90.5 0.06 0.09
CELG 160513P00091000 P 05/13/16 91.0 0.07 0.12
CELG 160513P00091500 P 05/13/16 91.5 0.09 0.12
CELG 160513P00092000 P 05/13/16 92.0 0.11 0.15
CELG 160513P00092500 P 05/13/16 92.5 0.13 0.17
CELG 160513P00093000 P 05/13/16 93.0 0.16 0.20
CELG 160513P00093500 P 05/13/16 93.5 0.19 0.22
CELG 160513P00094000 P 05/13/16 94.0 0.23 0.26
CELG 160513P00094500 P 05/13/16 94.5 0.27 0.32
CELG 160513P00095000 P 05/13/16 95.0 0.33 0.36
CELG 160513P00095500 P 05/13/16 95.5 0.38 0.42
CELG 160513P00096000 P 05/13/16 96.0 0.45 0.49
CELG 160513P00096500 P 05/13/16 96.5 0.53 0.58
CELG 160513P00097000 P 05/13/16 97.0 0.62 0.67
CELG 160513P00097500 P 05/13/16 97.5 0.72 0.77
CELG 160513P00098000 P 05/13/16 98.0 0.84 0.90
CELG 160513P00098500 P 05/13/16 98.5 0.98 1.04
CELG 160513P00099000 P 05/13/16 99.0 1.14 1.20
CELG 160513P00099500 P 05/13/16 99.5 1.31 1.39
CELG 160513P00100000 P 05/13/16 100.0 1.51 1.59
CELG 160513P00101000 P 05/13/16 101.0 1.96 2.06
CELG 160513P00102000 P 05/13/16 102.0 2.47 2.61
CELG 160513P00103000 P 05/13/16 103.0 3.10 3.30
CELG 160513P00104000 P 05/13/16 104.0 3.75 4.25
CELG 160513P00105000 P 05/13/16 105.0 4.55 6.15
CELG 160513P00106000 P 05/13/16 106.0 5.35 7.00
CELG 160513P00107000 P 05/13/16 107.0 5.65 7.10
CELG 160513P00108000 P 05/13/16 108.0 6.55 9.05
CELG 160513P00109000 P 05/13/16 109.0 7.60 10.30
CELG 160513P00110000 P 05/13/16 110.0 8.55 10.95
CELG 160513P00111000 P 05/13/16 111.0 9.45 12.45
CELG 160513P00112000 P 05/13/16 112.0 10.55 11.85
CELG 160513P00113000 P 05/13/16 113.0 10.80 12.90
CELG 160513P00114000 P 05/13/16 114.0 12.20 14.15
CELG 160513P00115000 P 05/13/16 115.0 13.55 15.15
CELG 160513P00116000 P 05/13/16 116.0 14.45 17.50
CELG 160513P00117000 P 05/13/16 117.0 15.15 17.15
CELG 160513P00118000 P 05/13/16 118.0 16.15 18.15
CELG 160513P00119000 P 05/13/16 119.0 16.85 19.15
CELG 160513P00120000 P 05/13/16 120.0 17.65 21.45
CELG 160513P00121000 P 05/13/16 121.0 18.65 21.15
CELG 160513P00125000 P 05/13/16 125.0 23.55 25.20
CELG 160520C00050000 C 05/20/16 50.0 48.55 51.45
CELG 160520C00055000 C 05/20/16 55.0 43.55 46.45
CELG 160520C00060000 C 05/20/16 60.0 38.60 42.25
CELG 160520C00065000 C 05/20/16 65.0 33.75 37.30
CELG 160520C00070000 C 05/20/16 70.0 29.20 30.90
CELG 160520C00075000 C 05/20/16 75.0 23.95 27.10
CELG 160520C00080000 C 05/20/16 80.0 18.95 21.65
CELG 160520C00085000 C 05/20/16 85.0 14.15 16.05
CELG 160520C00090000 C 05/20/16 90.0 10.60 11.10
CELG 160520C00090500 C 05/20/16 90.5 10.15 10.65
CELG 160520C00091000 C 05/20/16 91.0 9.65 10.20
CELG 160520C00091500 C 05/20/16 91.5 9.20 9.70
CELG 160520C00092000 C 05/20/16 92.0 8.75 9.25
CELG 160520C00092500 C 05/20/16 92.5 8.30 8.80
CELG 160520C00093000 C 05/20/16 93.0 7.85 8.35
CELG 160520C00093500 C 05/20/16 93.5 7.40 7.90
CELG 160520C00094000 C 05/20/16 94.0 7.10 7.45
CELG 160520C00094500 C 05/20/16 94.5 6.75 7.05
CELG 160520C00095000 C 05/20/16 95.0 6.30 6.60
CELG 160520C00095500 C 05/20/16 95.5 5.85 6.20
CELG 160520C00096000 C 05/20/16 96.0 5.50 5.80
CELG 160520C00096500 C 05/20/16 96.5 5.20 5.40
CELG 160520C00097000 C 05/20/16 97.0 4.85 5.05
CELG 160520C00097500 C 05/20/16 97.5 4.50 4.60
CELG 160520C00098000 C 05/20/16 98.0 4.15 4.25
CELG 160520C00098500 C 05/20/16 98.5 3.80 3.95
CELG 160520C00099000 C 05/20/16 99.0 3.50 3.60
CELG 160520C00099500 C 05/20/16 99.5 3.20 3.30
CELG 160520C00100000 C 05/20/16 100.0 2.92 3.00
CELG 160520C00101000 C 05/20/16 101.0 2.39 2.47
CELG 160520C00102000 C 05/20/16 102.0 1.93 2.00
CELG 160520C00103000 C 05/20/16 103.0 1.53 1.59
CELG 160520C00104000 C 05/20/16 104.0 1.19 1.25
CELG 160520C00105000 C 05/20/16 105.0 0.92 0.97
CELG 160520C00106000 C 05/20/16 106.0 0.69 0.74
CELG 160520C00107000 C 05/20/16 107.0 0.51 0.55
CELG 160520C00108000 C 05/20/16 108.0 0.37 0.42
CELG 160520C00109000 C 05/20/16 109.0 0.27 0.31
CELG 160520C00110000 C 05/20/16 110.0 0.19 0.22
CELG 160520C00111000 C 05/20/16 111.0 0.14 0.16
CELG 160520C00112000 C 05/20/16 112.0 0.09 0.12
CELG 160520C00113000 C 05/20/16 113.0 0.07 0.09
CELG 160520C00114000 C 05/20/16 114.0 0.04 0.07
CELG 160520C00115000 C 05/20/16 115.0 0.04 0.05
CELG 160520C00116000 C 05/20/16 116.0 0.01 0.08
CELG 160520C00117000 C 05/20/16 117.0 0.00 0.08
CELG 160520C00118000 C 05/20/16 118.0 0.00 0.08
CELG 160520C00119000 C 05/20/16 119.0 0.00 0.08
CELG 160520C00120000 C 05/20/16 120.0 0.00 0.07
CELG 160520C00121000 C 05/20/16 121.0 0.00 0.08
CELG 160520C00125000 C 05/20/16 125.0 0.00 0.08
CELG 160520C00130000 C 05/20/16 130.0 0.00 0.06
CELG 160520C00135000 C 05/20/16 135.0 0.00 0.06
CELG 160520C00140000 C 05/20/16 140.0 0.00 0.06
CELG 160520C00145000 C 05/20/16 145.0 0.00 0.05
CELG 160520P00050000 P 05/20/16 50.0 0.00 0.05
CELG 160520P00055000 P 05/20/16 55.0 0.00 0.06
CELG 160520P00060000 P 05/20/16 60.0 0.00 0.06
CELG 160520P00065000 P 05/20/16 65.0 0.00 0.06
CELG 160520P00070000 P 05/20/16 70.0 0.00 0.06
CELG 160520P00075000 P 05/20/16 75.0 0.01 0.06
CELG 160520P00080000 P 05/20/16 80.0 0.01 0.08
CELG 160520P00085000 P 05/20/16 85.0 0.06 0.10
CELG 160520P00090000 P 05/20/16 90.0 0.23 0.26
CELG 160520P00090500 P 05/20/16 90.5 0.26 0.29
CELG 160520P00091000 P 05/20/16 91.0 0.30 0.33
CELG 160520P00091500 P 05/20/16 91.5 0.34 0.37
CELG 160520P00092000 P 05/20/16 92.0 0.38 0.42
CELG 160520P00092500 P 05/20/16 92.5 0.43 0.46
CELG 160520P00093000 P 05/20/16 93.0 0.49 0.52
CELG 160520P00093500 P 05/20/16 93.5 0.55 0.58
CELG 160520P00094000 P 05/20/16 94.0 0.62 0.65
CELG 160520P00094500 P 05/20/16 94.5 0.69 0.73
CELG 160520P00095000 P 05/20/16 95.0 0.78 0.82
CELG 160520P00095500 P 05/20/16 95.5 0.88 0.92
CELG 160520P00096000 P 05/20/16 96.0 0.98 1.02
CELG 160520P00096500 P 05/20/16 96.5 1.09 1.14
CELG 160520P00097000 P 05/20/16 97.0 1.22 1.27
CELG 160520P00097500 P 05/20/16 97.5 1.36 1.41
CELG 160520P00098000 P 05/20/16 98.0 1.51 1.57
CELG 160520P00098500 P 05/20/16 98.5 1.68 1.73
CELG 160520P00099000 P 05/20/16 99.0 1.86 1.92
CELG 160520P00099500 P 05/20/16 99.5 2.05 2.12
CELG 160520P00100000 P 05/20/16 100.0 2.26 2.34
CELG 160520P00101000 P 05/20/16 101.0 2.73 2.81
CELG 160520P00102000 P 05/20/16 102.0 3.25 3.35
CELG 160520P00103000 P 05/20/16 103.0 3.85 3.95
CELG 160520P00104000 P 05/20/16 104.0 4.45 4.65
CELG 160520P00105000 P 05/20/16 105.0 5.20 5.35
CELG 160520P00106000 P 05/20/16 106.0 5.95 6.40
CELG 160520P00107000 P 05/20/16 107.0 6.80 7.15
CELG 160520P00108000 P 05/20/16 108.0 7.60 8.05
CELG 160520P00109000 P 05/20/16 109.0 8.45 8.95
CELG 160520P00110000 P 05/20/16 110.0 9.40 9.85
CELG 160520P00111000 P 05/20/16 111.0 10.35 10.75
CELG 160520P00112000 P 05/20/16 112.0 10.60 11.85
CELG 160520P00113000 P 05/20/16 113.0 11.55 13.85
CELG 160520P00114000 P 05/20/16 114.0 12.50 13.90
CELG 160520P00115000 P 05/20/16 115.0 14.20 14.85
CELG 160520P00116000 P 05/20/16 116.0 14.50 17.20
CELG 160520P00117000 P 05/20/16 117.0 15.50 16.90
CELG 160520P00118000 P 05/20/16 118.0 16.35 17.90
CELG 160520P00119000 P 05/20/16 119.0 17.45 18.90
CELG 160520P00120000 P 05/20/16 120.0 18.55 21.20
CELG 160520P00121000 P 05/20/16 121.0 19.50 20.90
CELG 160520P00125000 P 05/20/16 125.0 22.80 24.90
CELG 160520P00130000 P 05/20/16 130.0 28.15 29.95
CELG 160520P00135000 P 05/20/16 135.0 33.15 34.95
CELG 160520P00140000 P 05/20/16 140.0 38.15 39.95
CELG 160520P00145000 P 05/20/16 145.0 42.70 44.95
CELG 160527C00075000 C 05/27/16 75.0 24.10 26.20
CELG 160527C00080000 C 05/27/16 80.0 18.75 21.45
CELG 160527C00085000 C 05/27/16 85.0 13.65 17.20
CELG 160527C00090000 C 05/27/16 90.0 10.80 11.35
CELG 160527C00092000 C 05/27/16 92.0 9.05 9.60
CELG 160527C00093000 C 05/27/16 93.0 8.20 8.75
CELG 160527C00094000 C 05/27/16 94.0 7.40 7.85
CELG 160527C00095000 C 05/27/16 95.0 6.65 7.10
CELG 160527C00095500 C 05/27/16 95.5 6.20 6.70
CELG 160527C00096000 C 05/27/16 96.0 5.90 6.30
CELG 160527C00096500 C 05/27/16 96.5 5.55 5.95
CELG 160527C00097000 C 05/27/16 97.0 5.20 5.55
CELG 160527C00097500 C 05/27/16 97.5 4.85 5.25
CELG 160527C00098000 C 05/27/16 98.0 4.55 4.90
CELG 160527C00098500 C 05/27/16 98.5 4.15 4.50
CELG 160527C00099000 C 05/27/16 99.0 3.95 4.25
CELG 160527C00099500 C 05/27/16 99.5 3.60 3.90
CELG 160527C00100000 C 05/27/16 100.0 3.45 3.65
CELG 160527C00101000 C 05/27/16 101.0 2.81 3.10
CELG 160527C00102000 C 05/27/16 102.0 2.36 2.59
CELG 160527C00103000 C 05/27/16 103.0 2.03 2.14
CELG 160527C00104000 C 05/27/16 104.0 1.55 1.77
CELG 160527C00105000 C 05/27/16 105.0 1.31 1.47
CELG 160527C00106000 C 05/27/16 106.0 0.99 1.17
CELG 160527C00107000 C 05/27/16 107.0 0.79 0.95
CELG 160527C00108000 C 05/27/16 108.0 0.58 0.77
CELG 160527C00109000 C 05/27/16 109.0 0.48 0.57
CELG 160527C00110000 C 05/27/16 110.0 0.28 0.47
CELG 160527C00111000 C 05/27/16 111.0 0.27 0.35
CELG 160527C00112000 C 05/27/16 112.0 0.18 0.33
CELG 160527C00113000 C 05/27/16 113.0 0.14 0.28
CELG 160527C00114000 C 05/27/16 114.0 0.10 0.23
CELG 160527C00115000 C 05/27/16 115.0 0.06 0.17
CELG 160527C00116000 C 05/27/16 116.0 0.00 0.17
CELG 160527C00117000 C 05/27/16 117.0 0.00 0.14
CELG 160527C00118000 C 05/27/16 118.0 0.00 0.17
CELG 160527C00119000 C 05/27/16 119.0 0.00 0.18
CELG 160527C00120000 C 05/27/16 120.0 0.00 0.16
CELG 160527C00121000 C 05/27/16 121.0 0.00 0.15
CELG 160527C00122000 C 05/27/16 122.0 0.00 0.14
CELG 160527C00125000 C 05/27/16 125.0 0.00 0.10
CELG 160527C00130000 C 05/27/16 130.0 0.00 0.09
CELG 160527P00075000 P 05/27/16 75.0 0.00 0.13
CELG 160527P00080000 P 05/27/16 80.0 0.00 0.23
CELG 160527P00085000 P 05/27/16 85.0 0.13 0.23
CELG 160527P00090000 P 05/27/16 90.0 0.42 0.66
CELG 160527P00092000 P 05/27/16 92.0 0.62 0.79
CELG 160527P00093000 P 05/27/16 93.0 0.77 0.91
CELG 160527P00094000 P 05/27/16 94.0 0.96 1.09
CELG 160527P00095000 P 05/27/16 95.0 1.13 1.30
CELG 160527P00095500 P 05/27/16 95.5 1.25 1.49
CELG 160527P00096000 P 05/27/16 96.0 1.39 1.56
CELG 160527P00096500 P 05/27/16 96.5 1.51 1.68
CELG 160527P00097000 P 05/27/16 97.0 1.65 1.86
CELG 160527P00097500 P 05/27/16 97.5 1.79 1.98
CELG 160527P00098000 P 05/27/16 98.0 1.97 2.21
CELG 160527P00098500 P 05/27/16 98.5 2.15 2.33
CELG 160527P00099000 P 05/27/16 99.0 2.35 2.52
CELG 160527P00099500 P 05/27/16 99.5 2.55 2.83
CELG 160527P00100000 P 05/27/16 100.0 2.77 2.93
CELG 160527P00101000 P 05/27/16 101.0 3.20 3.45
CELG 160527P00102000 P 05/27/16 102.0 3.75 3.95
CELG 160527P00103000 P 05/27/16 103.0 4.30 4.50
CELG 160527P00104000 P 05/27/16 104.0 4.90 5.30
CELG 160527P00105000 P 05/27/16 105.0 5.60 6.05
CELG 160527P00106000 P 05/27/16 106.0 6.35 6.75
CELG 160527P00107000 P 05/27/16 107.0 7.05 7.45
CELG 160527P00108000 P 05/27/16 108.0 7.85 8.25
CELG 160527P00109000 P 05/27/16 109.0 8.75 9.15
CELG 160527P00110000 P 05/27/16 110.0 9.55 10.10
CELG 160527P00111000 P 05/27/16 111.0 10.45 11.00
CELG 160527P00112000 P 05/27/16 112.0 11.40 11.90
CELG 160527P00113000 P 05/27/16 113.0 12.35 12.85
CELG 160527P00114000 P 05/27/16 114.0 12.65 13.85
CELG 160527P00115000 P 05/27/16 115.0 13.50 16.40
CELG 160527P00116000 P 05/27/16 116.0 14.55 17.25
CELG 160527P00117000 P 05/27/16 117.0 15.60 18.60
CELG 160527P00118000 P 05/27/16 118.0 16.60 19.10
CELG 160527P00119000 P 05/27/16 119.0 17.50 20.35
CELG 160527P00120000 P 05/27/16 120.0 18.55 21.35
CELG 160527P00121000 P 05/27/16 121.0 18.75 22.30
CELG 160527P00122000 P 05/27/16 122.0 20.05 23.30
CELG 160527P00125000 P 05/27/16 125.0 22.70 26.45
CELG 160527P00130000 P 05/27/16 130.0 28.45 31.55
CELG 160603C00080000 C 06/03/16 80.0 19.05 21.35
CELG 160603C00085000 C 06/03/16 85.0 15.60 16.25
CELG 160603C00090000 C 06/03/16 90.0 11.00 11.60
CELG 160603C00093000 C 06/03/16 93.0 8.45 9.05
CELG 160603C00094000 C 06/03/16 94.0 7.65 8.25
CELG 160603C00095000 C 06/03/16 95.0 6.90 7.50
CELG 160603C00095500 C 06/03/16 95.5 6.55 7.10
CELG 160603C00096000 C 06/03/16 96.0 6.20 6.70
CELG 160603C00096500 C 06/03/16 96.5 5.90 6.35
CELG 160603C00097000 C 06/03/16 97.0 5.50 6.00
CELG 160603C00097500 C 06/03/16 97.5 5.20 5.65
CELG 160603C00098000 C 06/03/16 98.0 4.90 5.35
CELG 160603C00098500 C 06/03/16 98.5 4.60 5.05
CELG 160603C00099000 C 06/03/16 99.0 4.30 4.70
CELG 160603C00099500 C 06/03/16 99.5 4.00 4.45
CELG 160603C00100000 C 06/03/16 100.0 3.70 4.15
CELG 160603C00101000 C 06/03/16 101.0 3.20 3.60
CELG 160603C00102000 C 06/03/16 102.0 2.73 3.15
CELG 160603C00103000 C 06/03/16 103.0 2.37 2.64
CELG 160603C00104000 C 06/03/16 104.0 1.91 2.23
CELG 160603C00105000 C 06/03/16 105.0 1.62 1.86
CELG 160603C00106000 C 06/03/16 106.0 1.23 1.65
CELG 160603C00107000 C 06/03/16 107.0 1.12 1.29
CELG 160603C00108000 C 06/03/16 108.0 0.92 1.09
CELG 160603C00109000 C 06/03/16 109.0 0.72 0.93
CELG 160603C00110000 C 06/03/16 110.0 0.56 0.72
CELG 160603C00111000 C 06/03/16 111.0 0.39 0.59
CELG 160603C00112000 C 06/03/16 112.0 0.28 0.53
CELG 160603C00113000 C 06/03/16 113.0 0.21 0.39
CELG 160603C00114000 C 06/03/16 114.0 0.18 0.33
CELG 160603C00115000 C 06/03/16 115.0 0.12 0.26
CELG 160603C00116000 C 06/03/16 116.0 0.06 0.33
CELG 160603C00117000 C 06/03/16 117.0 0.03 0.29
CELG 160603C00118000 C 06/03/16 118.0 0.00 0.26
CELG 160603C00119000 C 06/03/16 119.0 0.00 0.23
CELG 160603C00120000 C 06/03/16 120.0 0.00 0.20
CELG 160603C00121000 C 06/03/16 121.0 0.00 0.19
CELG 160603C00125000 C 06/03/16 125.0 0.00 0.10
CELG 160603C00130000 C 06/03/16 130.0 0.00 0.10
CELG 160603P00080000 P 06/03/16 80.0 0.00 0.29
CELG 160603P00085000 P 06/03/16 85.0 0.21 0.45
CELG 160603P00090000 P 06/03/16 90.0 0.61 0.92
CELG 160603P00093000 P 06/03/16 93.0 1.03 1.25
CELG 160603P00094000 P 06/03/16 94.0 1.26 1.45
CELG 160603P00095000 P 06/03/16 95.0 1.45 1.75
CELG 160603P00095500 P 06/03/16 95.5 1.56 1.84
CELG 160603P00096000 P 06/03/16 96.0 1.71 1.95
CELG 160603P00096500 P 06/03/16 96.5 1.86 2.15
CELG 160603P00097000 P 06/03/16 97.0 2.02 2.29
CELG 160603P00097500 P 06/03/16 97.5 2.19 2.49
CELG 160603P00098000 P 06/03/16 98.0 2.38 2.65
CELG 160603P00098500 P 06/03/16 98.5 2.55 2.86
CELG 160603P00099000 P 06/03/16 99.0 2.73 3.15
CELG 160603P00099500 P 06/03/16 99.5 2.96 3.25
CELG 160603P00100000 P 06/03/16 100.0 3.15 3.45
CELG 160603P00101000 P 06/03/16 101.0 3.65 4.00
CELG 160603P00102000 P 06/03/16 102.0 4.15 4.50
CELG 160603P00103000 P 06/03/16 103.0 4.65 5.05
CELG 160603P00104000 P 06/03/16 104.0 5.25 5.80
CELG 160603P00105000 P 06/03/16 105.0 5.95 6.50
CELG 160603P00106000 P 06/03/16 106.0 6.60 7.20
CELG 160603P00107000 P 06/03/16 107.0 7.35 7.95
CELG 160603P00108000 P 06/03/16 108.0 8.10 8.75
CELG 160603P00109000 P 06/03/16 109.0 8.95 9.55
CELG 160603P00110000 P 06/03/16 110.0 9.80 10.35
CELG 160603P00111000 P 06/03/16 111.0 10.65 11.20
CELG 160603P00112000 P 06/03/16 112.0 11.50 12.10
CELG 160603P00113000 P 06/03/16 113.0 12.45 13.00
CELG 160603P00114000 P 06/03/16 114.0 13.40 13.90
CELG 160603P00115000 P 06/03/16 115.0 14.35 14.85
CELG 160603P00116000 P 06/03/16 116.0 14.60 17.50
CELG 160603P00117000 P 06/03/16 117.0 15.55 18.50
CELG 160603P00118000 P 06/03/16 118.0 16.60 19.35
CELG 160603P00119000 P 06/03/16 119.0 17.45 20.40
CELG 160603P00120000 P 06/03/16 120.0 18.50 21.45
CELG 160603P00121000 P 06/03/16 121.0 19.45 22.40
CELG 160603P00125000 P 06/03/16 125.0 23.45 26.30
CELG 160603P00130000 P 06/03/16 130.0 28.50 31.55
CELG 160610C00080000 C 06/10/16 80.0 19.35 21.40
CELG 160610C00085000 C 06/10/16 85.0 15.75 16.45
CELG 160610C00090000 C 06/10/16 90.0 11.25 11.95
CELG 160610C00094000 C 06/10/16 94.0 8.05 8.60
CELG 160610C00095000 C 06/10/16 95.0 7.30 7.85
CELG 160610C00095500 C 06/10/16 95.5 7.00 7.50
CELG 160610C00096000 C 06/10/16 96.0 6.65 7.15
CELG 160610C00096500 C 06/10/16 96.5 6.30 6.80
CELG 160610C00097000 C 06/10/16 97.0 5.95 6.50
CELG 160610C00097500 C 06/10/16 97.5 5.65 6.15
CELG 160610C00098000 C 06/10/16 98.0 5.35 5.85
CELG 160610C00098500 C 06/10/16 98.5 5.00 5.50
CELG 160610C00099000 C 06/10/16 99.0 4.75 5.20
CELG 160610C00099500 C 06/10/16 99.5 4.45 4.90
CELG 160610C00100000 C 06/10/16 100.0 4.45 4.55
CELG 160610C00101000 C 06/10/16 101.0 3.65 4.10
CELG 160610C00102000 C 06/10/16 102.0 3.20 3.60
CELG 160610C00103000 C 06/10/16 103.0 2.71 3.10
CELG 160610C00104000 C 06/10/16 104.0 2.36 2.68
CELG 160610C00105000 C 06/10/16 105.0 1.99 2.35
CELG 160610C00106000 C 06/10/16 106.0 1.72 1.99
CELG 160610C00107000 C 06/10/16 107.0 1.43 1.70
CELG 160610C00108000 C 06/10/16 108.0 1.20 1.44
CELG 160610C00109000 C 06/10/16 109.0 1.03 1.19
CELG 160610C00110000 C 06/10/16 110.0 0.86 1.00
CELG 160610C00111000 C 06/10/16 111.0 0.68 0.84
CELG 160610C00112000 C 06/10/16 112.0 0.47 0.70
CELG 160610C00113000 C 06/10/16 113.0 0.37 0.62
CELG 160610C00114000 C 06/10/16 114.0 0.30 0.53
CELG 160610C00115000 C 06/10/16 115.0 0.24 0.46
CELG 160610C00116000 C 06/10/16 116.0 0.17 0.43
CELG 160610C00117000 C 06/10/16 117.0 0.11 0.38
CELG 160610C00118000 C 06/10/16 118.0 0.06 0.33
CELG 160610C00119000 C 06/10/16 119.0 0.03 0.30
CELG 160610C00120000 C 06/10/16 120.0 0.00 0.26
CELG 160610C00121000 C 06/10/16 121.0 0.00 0.23
CELG 160610C00122000 C 06/10/16 122.0 0.00 0.21
CELG 160610C00125000 C 06/10/16 125.0 0.00 0.10
CELG 160610P00080000 P 06/10/16 80.0 0.06 0.41
CELG 160610P00085000 P 06/10/16 85.0 0.37 0.63
CELG 160610P00090000 P 06/10/16 90.0 0.87 1.05
CELG 160610P00094000 P 06/10/16 94.0 1.68 1.82
CELG 160610P00095000 P 06/10/16 95.0 1.87 2.10
CELG 160610P00095500 P 06/10/16 95.5 2.03 2.24
CELG 160610P00096000 P 06/10/16 96.0 2.15 2.46
CELG 160610P00096500 P 06/10/16 96.5 2.32 2.56
CELG 160610P00097000 P 06/10/16 97.0 2.44 2.73
CELG 160610P00097500 P 06/10/16 97.5 2.66 2.91
CELG 160610P00098000 P 06/10/16 98.0 2.88 3.10
CELG 160610P00098500 P 06/10/16 98.5 3.05 3.30
CELG 160610P00099000 P 06/10/16 99.0 3.25 3.50
CELG 160610P00099500 P 06/10/16 99.5 3.45 3.70
CELG 160610P00100000 P 06/10/16 100.0 3.65 3.95
CELG 160610P00101000 P 06/10/16 101.0 4.15 4.40
CELG 160610P00102000 P 06/10/16 102.0 4.60 4.95
CELG 160610P00103000 P 06/10/16 103.0 5.15 5.50
CELG 160610P00104000 P 06/10/16 104.0 5.75 6.25
CELG 160610P00105000 P 06/10/16 105.0 6.35 6.90
CELG 160610P00106000 P 06/10/16 106.0 7.00 7.55
CELG 160610P00107000 P 06/10/16 107.0 7.70 8.30
CELG 160610P00108000 P 06/10/16 108.0 8.40 9.05
CELG 160610P00109000 P 06/10/16 109.0 9.20 9.85
CELG 160610P00110000 P 06/10/16 110.0 10.00 10.60
CELG 160610P00111000 P 06/10/16 111.0 10.85 11.45
CELG 160610P00112000 P 06/10/16 112.0 11.70 12.30
CELG 160610P00113000 P 06/10/16 113.0 12.60 13.15
CELG 160610P00114000 P 06/10/16 114.0 13.50 14.10
CELG 160610P00115000 P 06/10/16 115.0 14.45 15.00
CELG 160610P00116000 P 06/10/16 116.0 15.35 15.90
CELG 160610P00117000 P 06/10/16 117.0 15.90 18.05
CELG 160610P00118000 P 06/10/16 118.0 16.60 19.30
CELG 160610P00119000 P 06/10/16 119.0 17.60 20.50
CELG 160610P00120000 P 06/10/16 120.0 18.55 21.40
CELG 160610P00121000 P 06/10/16 121.0 19.55 22.45
CELG 160610P00122000 P 06/10/16 122.0 20.45 23.30
CELG 160610P00125000 P 06/10/16 125.0 23.60 26.40
CELG 160617C00055000 C 06/17/16 55.0 43.70 46.30
CELG 160617C00060000 C 06/17/16 60.0 39.00 42.30
CELG 160617C00065000 C 06/17/16 65.0 33.95 36.55
CELG 160617C00070000 C 06/17/16 70.0 29.00 31.65
CELG 160617C00075000 C 06/17/16 75.0 24.25 26.45
CELG 160617C00080000 C 06/17/16 80.0 19.30 21.50
CELG 160617C00085000 C 06/17/16 85.0 15.95 16.55
CELG 160617C00090000 C 06/17/16 90.0 11.55 12.10
CELG 160617C00095000 C 06/17/16 95.0 7.70 8.15
CELG 160617C00100000 C 06/17/16 100.0 4.80 4.95
CELG 160617C00105000 C 06/17/16 105.0 2.56 2.63
CELG 160617C00110000 C 06/17/16 110.0 1.18 1.23
CELG 160617C00115000 C 06/17/16 115.0 0.48 0.52
CELG 160617C00120000 C 06/17/16 120.0 0.17 0.21
CELG 160617C00125000 C 06/17/16 125.0 0.06 0.09
CELG 160617C00130000 C 06/17/16 130.0 0.00 0.08
CELG 160617C00135000 C 06/17/16 135.0 0.00 0.08
CELG 160617C00140000 C 06/17/16 140.0 0.00 0.08
CELG 160617C00145000 C 06/17/16 145.0 0.00 0.07
CELG 160617C00150000 C 06/17/16 150.0 0.00 0.07
CELG 160617C00155000 C 06/17/16 155.0 0.00 0.06
CELG 160617C00160000 C 06/17/16 160.0 0.00 0.06
CELG 160617P00055000 P 06/17/16 55.0 0.00 0.07
CELG 160617P00060000 P 06/17/16 60.0 0.00 0.08
CELG 160617P00065000 P 06/17/16 65.0 0.00 0.10
CELG 160617P00070000 P 06/17/16 70.0 0.05 0.08
CELG 160617P00075000 P 06/17/16 75.0 0.12 0.15
CELG 160617P00080000 P 06/17/16 80.0 0.28 0.31
CELG 160617P00085000 P 06/17/16 85.0 0.58 0.62
CELG 160617P00090000 P 06/17/16 90.0 1.18 1.23
CELG 160617P00095000 P 06/17/16 95.0 2.28 2.35
CELG 160617P00100000 P 06/17/16 100.0 4.10 4.20
CELG 160617P00105000 P 06/17/16 105.0 6.80 6.95
CELG 160617P00110000 P 06/17/16 110.0 10.35 10.90
CELG 160617P00115000 P 06/17/16 115.0 14.65 15.10
CELG 160617P00120000 P 06/17/16 120.0 18.65 21.40
CELG 160617P00125000 P 06/17/16 125.0 23.55 26.10
CELG 160617P00130000 P 06/17/16 130.0 28.30 31.05
CELG 160617P00135000 P 06/17/16 135.0 32.70 36.55
CELG 160617P00140000 P 06/17/16 140.0 37.80 41.45
CELG 160617P00145000 P 06/17/16 145.0 43.15 46.10
CELG 160617P00150000 P 06/17/16 150.0 48.15 51.15
CELG 160617P00155000 P 06/17/16 155.0 53.30 56.50
CELG 160617P00160000 P 06/17/16 160.0 58.20 61.45
CELG 160624C00090000 C 06/24/16 90.0 11.85 12.45
CELG 160624C00092000 C 06/24/16 92.0 10.25 10.80
CELG 160624C00093000 C 06/24/16 93.0 9.50 10.05
CELG 160624C00093500 C 06/24/16 93.5 9.10 9.65
CELG 160624C00094000 C 06/24/16 94.0 8.75 9.30
CELG 160624C00094500 C 06/24/16 94.5 8.45 8.95
CELG 160624C00095000 C 06/24/16 95.0 8.05 8.60
CELG 160624C00095500 C 06/24/16 95.5 7.70 8.20
CELG 160624C00096000 C 06/24/16 96.0 7.40 7.85
CELG 160624C00096500 C 06/24/16 96.5 7.05 7.55
CELG 160624C00097000 C 06/24/16 97.0 6.75 7.25
CELG 160624C00097500 C 06/24/16 97.5 6.40 6.90
CELG 160624C00098000 C 06/24/16 98.0 6.10 6.55
CELG 160624C00098500 C 06/24/16 98.5 5.80 6.25
CELG 160624C00099000 C 06/24/16 99.0 5.55 5.95
CELG 160624C00099500 C 06/24/16 99.5 5.25 5.70
CELG 160624C00100000 C 06/24/16 100.0 5.15 5.35
CELG 160624C00101000 C 06/24/16 101.0 4.45 4.90
CELG 160624C00102000 C 06/24/16 102.0 4.05 4.35
CELG 160624C00103000 C 06/24/16 103.0 3.60 3.95
CELG 160624C00104000 C 06/24/16 104.0 3.15 3.50
CELG 160624C00105000 C 06/24/16 105.0 2.85 3.05
CELG 160624C00106000 C 06/24/16 106.0 2.40 2.71
CELG 160624C00107000 C 06/24/16 107.0 2.14 2.40
CELG 160624C00108000 C 06/24/16 108.0 1.82 2.10
CELG 160624C00109000 C 06/24/16 109.0 1.48 1.83
CELG 160624C00110000 C 06/24/16 110.0 1.29 1.58
CELG 160624C00111000 C 06/24/16 111.0 1.17 1.39
CELG 160624C00112000 C 06/24/16 112.0 0.85 1.20
CELG 160624C00113000 C 06/24/16 113.0 0.79 1.01
CELG 160624C00114000 C 06/24/16 114.0 0.61 0.86
CELG 160624C00115000 C 06/24/16 115.0 0.51 0.74
CELG 160624C00116000 C 06/24/16 116.0 0.43 0.66
CELG 160624C00117000 C 06/24/16 117.0 0.33 0.60
CELG 160624C00118000 C 06/24/16 118.0 0.25 0.53
CELG 160624P00090000 P 06/24/16 90.0 1.41 1.51
CELG 160624P00092000 P 06/24/16 92.0 1.79 2.01
CELG 160624P00093000 P 06/24/16 93.0 2.03 2.23
CELG 160624P00093500 P 06/24/16 93.5 2.18 2.31
CELG 160624P00094000 P 06/24/16 94.0 2.31 2.42
CELG 160624P00094500 P 06/24/16 94.5 2.42 2.76
CELG 160624P00095000 P 06/24/16 95.0 2.57 2.89
CELG 160624P00095500 P 06/24/16 95.5 2.71 3.00
CELG 160624P00096000 P 06/24/16 96.0 2.89 3.15
CELG 160624P00096500 P 06/24/16 96.5 3.05 3.40
CELG 160624P00097000 P 06/24/16 97.0 3.20 3.50
CELG 160624P00097500 P 06/24/16 97.5 3.40 3.70
CELG 160624P00098000 P 06/24/16 98.0 3.60 4.00
CELG 160624P00098500 P 06/24/16 98.5 3.75 4.10
CELG 160624P00099000 P 06/24/16 99.0 4.00 4.30
CELG 160624P00099500 P 06/24/16 99.5 4.20 4.45
CELG 160624P00100000 P 06/24/16 100.0 4.45 4.65
CELG 160624P00101000 P 06/24/16 101.0 4.85 5.30
CELG 160624P00102000 P 06/24/16 102.0 5.35 5.85
CELG 160624P00103000 P 06/24/16 103.0 5.90 6.40
CELG 160624P00104000 P 06/24/16 104.0 6.45 7.00
CELG 160624P00105000 P 06/24/16 105.0 7.10 7.60
CELG 160624P00106000 P 06/24/16 106.0 7.75 8.25
CELG 160624P00107000 P 06/24/16 107.0 8.35 8.90
CELG 160624P00108000 P 06/24/16 108.0 9.05 9.65
CELG 160624P00109000 P 06/24/16 109.0 9.80 10.40
CELG 160624P00110000 P 06/24/16 110.0 10.55 11.15
CELG 160624P00111000 P 06/24/16 111.0 11.35 11.95
CELG 160624P00112000 P 06/24/16 112.0 12.05 12.75
CELG 160624P00113000 P 06/24/16 113.0 12.90 13.55
CELG 160624P00114000 P 06/24/16 114.0 13.80 14.40
CELG 160624P00115000 P 06/24/16 115.0 14.70 15.30
CELG 160624P00116000 P 06/24/16 116.0 15.60 16.15
CELG 160624P00117000 P 06/24/16 117.0 16.50 17.10
CELG 160624P00118000 P 06/24/16 118.0 17.50 17.95
CELG 160715C00055000 C 07/15/16 55.0 44.05 46.45
CELG 160715C00060000 C 07/15/16 60.0 38.80 41.30
CELG 160715C00065000 C 07/15/16 65.0 33.95 36.30
CELG 160715C00070000 C 07/15/16 70.0 29.50 31.25
CELG 160715C00075000 C 07/15/16 75.0 24.50 26.65
CELG 160715C00080000 C 07/15/16 80.0 21.05 21.75
CELG 160715C00085000 C 07/15/16 85.0 16.60 17.25
CELG 160715C00090000 C 07/15/16 90.0 12.50 13.10
CELG 160715C00095000 C 07/15/16 95.0 9.10 9.35
CELG 160715C00100000 C 07/15/16 100.0 6.10 6.20
CELG 160715C00105000 C 07/15/16 105.0 3.80 3.90
CELG 160715C00110000 C 07/15/16 110.0 2.16 2.21
CELG 160715C00115000 C 07/15/16 115.0 1.12 1.17
CELG 160715C00120000 C 07/15/16 120.0 0.55 0.58
CELG 160715C00125000 C 07/15/16 125.0 0.26 0.29
CELG 160715C00130000 C 07/15/16 130.0 0.12 0.15
CELG 160715C00135000 C 07/15/16 135.0 0.04 0.10
CELG 160715C00140000 C 07/15/16 140.0 0.00 0.08
CELG 160715C00145000 C 07/15/16 145.0 0.00 0.08
CELG 160715C00150000 C 07/15/16 150.0 0.00 0.08
CELG 160715C00155000 C 07/15/16 155.0 0.00 0.08
CELG 160715C00160000 C 07/15/16 160.0 0.00 0.08
CELG 160715C00165000 C 07/15/16 165.0 0.00 0.07
CELG 160715C00170000 C 07/15/16 170.0 0.00 0.07
CELG 160715P00055000 P 07/15/16 55.0 0.02 0.10
CELG 160715P00060000 P 07/15/16 60.0 0.02 0.11
CELG 160715P00065000 P 07/15/16 65.0 0.11 0.15
CELG 160715P00070000 P 07/15/16 70.0 0.22 0.25
CELG 160715P00075000 P 07/15/16 75.0 0.40 0.44
CELG 160715P00080000 P 07/15/16 80.0 0.71 0.75
CELG 160715P00085000 P 07/15/16 85.0 1.24 1.28
CELG 160715P00090000 P 07/15/16 90.0 2.10 2.15
CELG 160715P00095000 P 07/15/16 95.0 3.40 3.50
CELG 160715P00100000 P 07/15/16 100.0 5.35 5.45
CELG 160715P00105000 P 07/15/16 105.0 7.95 8.15
CELG 160715P00110000 P 07/15/16 110.0 11.30 11.55
CELG 160715P00115000 P 07/15/16 115.0 15.20 15.80
CELG 160715P00120000 P 07/15/16 120.0 19.65 20.15
CELG 160715P00125000 P 07/15/16 125.0 23.70 26.15
CELG 160715P00130000 P 07/15/16 130.0 28.95 30.95
CELG 160715P00135000 P 07/15/16 135.0 33.45 36.05
CELG 160715P00140000 P 07/15/16 140.0 37.80 41.45
CELG 160715P00145000 P 07/15/16 145.0 43.15 46.45
CELG 160715P00150000 P 07/15/16 150.0 47.70 51.55
CELG 160715P00155000 P 07/15/16 155.0 52.80 56.45
CELG 160715P00160000 P 07/15/16 160.0 57.80 61.55
CELG 160715P00165000 P 07/15/16 165.0 63.20 66.50
CELG 160715P00170000 P 07/15/16 170.0 67.65 71.45
CELG 161021C00055000 C 10/21/16 55.0 44.75 46.85
CELG 161021C00060000 C 10/21/16 60.0 39.45 42.10
CELG 161021C00065000 C 10/21/16 65.0 35.20 37.30
CELG 161021C00070000 C 10/21/16 70.0 31.55 32.45
CELG 161021C00075000 C 10/21/16 75.0 27.10 27.90
CELG 161021C00080000 C 10/21/16 80.0 22.85 23.65
CELG 161021C00085000 C 10/21/16 85.0 18.90 19.70
CELG 161021C00090000 C 10/21/16 90.0 15.30 16.00
CELG 161021C00095000 C 10/21/16 95.0 12.35 12.60
CELG 161021C00100000 C 10/21/16 100.0 9.50 9.80
CELG 161021C00105000 C 10/21/16 105.0 7.15 7.40
CELG 161021C00110000 C 10/21/16 110.0 5.15 5.45
CELG 161021C00115000 C 10/21/16 115.0 3.65 3.90
CELG 161021C00120000 C 10/21/16 120.0 2.51 2.70
CELG 161021C00125000 C 10/21/16 125.0 1.67 1.84
CELG 161021C00130000 C 10/21/16 130.0 1.09 1.25
CELG 161021C00135000 C 10/21/16 135.0 0.68 0.84
CELG 161021C00140000 C 10/21/16 140.0 0.42 0.56
CELG 161021C00145000 C 10/21/16 145.0 0.27 0.37
CELG 161021C00150000 C 10/21/16 150.0 0.13 0.24
CELG 161021C00155000 C 10/21/16 155.0 0.02 0.18
CELG 161021P00055000 P 10/21/16 55.0 0.31 0.44
CELG 161021P00060000 P 10/21/16 60.0 0.49 0.62
CELG 161021P00065000 P 10/21/16 65.0 0.78 0.85
CELG 161021P00070000 P 10/21/16 70.0 1.10 1.26
CELG 161021P00075000 P 10/21/16 75.0 1.65 1.78
CELG 161021P00080000 P 10/21/16 80.0 2.39 2.53
CELG 161021P00085000 P 10/21/16 85.0 3.40 3.50
CELG 161021P00090000 P 10/21/16 90.0 4.75 4.85
CELG 161021P00095000 P 10/21/16 95.0 6.45 6.65
CELG 161021P00100000 P 10/21/16 100.0 8.60 8.80
CELG 161021P00105000 P 10/21/16 105.0 11.15 11.40
CELG 161021P00110000 P 10/21/16 110.0 14.20 14.40
CELG 161021P00115000 P 10/21/16 115.0 17.60 17.85
CELG 161021P00120000 P 10/21/16 120.0 21.45 21.70
CELG 161021P00125000 P 10/21/16 125.0 25.60 26.25
CELG 161021P00130000 P 10/21/16 130.0 30.00 30.65
CELG 161021P00135000 P 10/21/16 135.0 34.60 35.20
CELG 161021P00140000 P 10/21/16 140.0 38.60 41.10
CELG 161021P00145000 P 10/21/16 145.0 43.55 46.35
CELG 161021P00150000 P 10/21/16 150.0 48.55 51.45
CELG 161021P00155000 P 10/21/16 155.0 53.30 56.50
CELG 170120C00045000 C 01/20/17 45.0 54.50 57.25
CELG 170120C00050000 C 01/20/17 50.0 49.95 52.25
CELG 170120C00055000 C 01/20/17 55.0 45.00 47.80
CELG 170120C00060000 C 01/20/17 60.0 40.75 42.55
CELG 170120C00065000 C 01/20/17 65.0 36.25 38.00
CELG 170120C00070000 C 01/20/17 70.0 32.45 33.55
CELG 170120C00075000 C 01/20/17 75.0 28.40 29.30
CELG 170120C00080000 C 01/20/17 80.0 24.80 25.30
CELG 170120C00085000 C 01/20/17 85.0 21.25 21.55
CELG 170120C00090000 C 01/20/17 90.0 17.75 18.10
CELG 170120C00095000 C 01/20/17 95.0 14.65 14.95
CELG 170120C00100000 C 01/20/17 100.0 11.95 12.15
CELG 170120C00105000 C 01/20/17 105.0 9.55 9.75
CELG 170120C00110000 C 01/20/17 110.0 7.45 7.70
CELG 170120C00115000 C 01/20/17 115.0 5.70 5.95
CELG 170120C00120000 C 01/20/17 120.0 4.30 4.60
CELG 170120C00125000 C 01/20/17 125.0 3.25 3.45
CELG 170120C00130000 C 01/20/17 130.0 2.40 2.59
CELG 170120C00135000 C 01/20/17 135.0 1.74 1.88
CELG 170120C00140000 C 01/20/17 140.0 1.24 1.38
CELG 170120C00145000 C 01/20/17 145.0 0.91 1.01
CELG 170120C00150000 C 01/20/17 150.0 0.65 0.73
CELG 170120C00155000 C 01/20/17 155.0 0.45 0.52
CELG 170120C00160000 C 01/20/17 160.0 0.31 0.38
CELG 170120C00165000 C 01/20/17 165.0 0.20 0.27
CELG 170120C00170000 C 01/20/17 170.0 0.12 0.21
CELG 170120C00175000 C 01/20/17 175.0 0.06 0.15
CELG 170120C00180000 C 01/20/17 180.0 0.02 0.09
CELG 170120C00185000 C 01/20/17 185.0 0.00 0.09
CELG 170120C00190000 C 01/20/17 190.0 0.00 0.08
CELG 170120C00195000 C 01/20/17 195.0 0.00 0.08
CELG 170120C00200000 C 01/20/17 200.0 0.00 0.08
CELG 170120P00045000 P 01/20/17 45.0 0.43 0.55
CELG 170120P00050000 P 01/20/17 50.0 0.59 0.75
CELG 170120P00055000 P 01/20/17 55.0 0.84 0.99
CELG 170120P00060000 P 01/20/17 60.0 1.17 1.31
CELG 170120P00065000 P 01/20/17 65.0 1.60 1.72
CELG 170120P00070000 P 01/20/17 70.0 2.18 2.28
CELG 170120P00075000 P 01/20/17 75.0 2.94 3.05
CELG 170120P00080000 P 01/20/17 80.0 3.90 4.05
CELG 170120P00085000 P 01/20/17 85.0 5.15 5.35
CELG 170120P00090000 P 01/20/17 90.0 6.70 6.80
CELG 170120P00095000 P 01/20/17 95.0 8.50 8.70
CELG 170120P00100000 P 01/20/17 100.0 10.70 10.95
CELG 170120P00105000 P 01/20/17 105.0 13.30 13.50
CELG 170120P00110000 P 01/20/17 110.0 16.25 16.50
CELG 170120P00115000 P 01/20/17 115.0 19.55 19.75
CELG 170120P00120000 P 01/20/17 120.0 23.15 23.35
CELG 170120P00125000 P 01/20/17 125.0 27.05 27.25
CELG 170120P00130000 P 01/20/17 130.0 31.10 31.60
CELG 170120P00135000 P 01/20/17 135.0 35.50 35.90
CELG 170120P00140000 P 01/20/17 140.0 40.00 40.45
CELG 170120P00145000 P 01/20/17 145.0 44.35 45.80
CELG 170120P00150000 P 01/20/17 150.0 48.75 51.30
CELG 170120P00155000 P 01/20/17 155.0 53.50 56.10
CELG 170120P00160000 P 01/20/17 160.0 58.50 60.95
CELG 170120P00165000 P 01/20/17 165.0 63.55 65.90
CELG 170120P00170000 P 01/20/17 170.0 67.75 71.35
CELG 170120P00175000 P 01/20/17 175.0 72.75 76.45
CELG 170120P00180000 P 01/20/17 180.0 77.75 81.35
CELG 170120P00185000 P 01/20/17 185.0 82.75 86.65
CELG 170120P00190000 P 01/20/17 190.0 87.30 91.50
CELG 170120P00195000 P 01/20/17 195.0 92.75 96.45
CELG 170120P00200000 P 01/20/17 200.0 97.75 101.45
CELG 180119C00050000 C 01/19/18 50.0 51.85 55.05
CELG 180119C00055000 C 01/19/18 55.0 47.55 50.85
CELG 180119C00060000 C 01/19/18 60.0 43.35 45.50
CELG 180119C00065000 C 01/19/18 65.0 39.55 41.85
CELG 180119C00070000 C 01/19/18 70.0 37.05 37.75
CELG 180119C00075000 C 01/19/18 75.0 33.35 34.10
CELG 180119C00080000 C 01/19/18 80.0 29.95 30.70
CELG 180119C00085000 C 01/19/18 85.0 26.70 27.55
CELG 180119C00090000 C 01/19/18 90.0 23.70 24.55
CELG 180119C00095000 C 01/19/18 95.0 20.95 21.75
CELG 180119C00100000 C 01/19/18 100.0 18.30 19.20
CELG 180119C00105000 C 01/19/18 105.0 16.05 16.60
CELG 180119C00110000 C 01/19/18 110.0 13.95 14.60
CELG 180119C00115000 C 01/19/18 115.0 12.05 12.65
CELG 180119C00120000 C 01/19/18 120.0 10.30 10.95
CELG 180119C00125000 C 01/19/18 125.0 8.80 9.40
CELG 180119C00130000 C 01/19/18 130.0 7.55 8.00
CELG 180119C00135000 C 01/19/18 135.0 6.35 6.85
CELG 180119C00140000 C 01/19/18 140.0 5.40 5.90
CELG 180119C00145000 C 01/19/18 145.0 4.55 5.05
CELG 180119C00150000 C 01/19/18 150.0 3.80 4.20
CELG 180119C00155000 C 01/19/18 155.0 3.25 3.65
CELG 180119C00160000 C 01/19/18 160.0 2.68 3.10
CELG 180119C00165000 C 01/19/18 165.0 2.22 2.66
CELG 180119C00170000 C 01/19/18 170.0 1.83 2.26
CELG 180119C00175000 C 01/19/18 175.0 1.52 1.92
CELG 180119C00180000 C 01/19/18 180.0 1.24 1.64
CELG 180119C00185000 C 01/19/18 185.0 1.01 1.31
CELG 180119C00190000 C 01/19/18 190.0 0.82 1.20
CELG 180119P00050000 P 01/19/18 50.0 2.07 2.44
CELG 180119P00055000 P 01/19/18 55.0 2.68 3.15
CELG 180119P00060000 P 01/19/18 60.0 3.45 3.70
CELG 180119P00065000 P 01/19/18 65.0 4.40 4.50
CELG 180119P00070000 P 01/19/18 70.0 5.50 6.05
CELG 180119P00075000 P 01/19/18 75.0 6.75 7.30
CELG 180119P00080000 P 01/19/18 80.0 8.25 8.70
CELG 180119P00085000 P 01/19/18 85.0 10.05 10.65
CELG 180119P00090000 P 01/19/18 90.0 11.90 12.60
CELG 180119P00095000 P 01/19/18 95.0 13.95 14.65
CELG 180119P00100000 P 01/19/18 100.0 16.50 17.05
CELG 180119P00105000 P 01/19/18 105.0 19.05 19.80
CELG 180119P00110000 P 01/19/18 110.0 21.90 22.70
CELG 180119P00115000 P 01/19/18 115.0 24.95 25.70
CELG 180119P00120000 P 01/19/18 120.0 28.20 29.05
CELG 180119P00125000 P 01/19/18 125.0 31.60 32.55
CELG 180119P00130000 P 01/19/18 130.0 35.25 36.10
CELG 180119P00135000 P 01/19/18 135.0 39.10 39.95
CELG 180119P00140000 P 01/19/18 140.0 43.20 43.95
CELG 180119P00145000 P 01/19/18 145.0 47.35 48.05
CELG 180119P00150000 P 01/19/18 150.0 51.55 52.30
CELG 180119P00155000 P 01/19/18 155.0 56.05 56.70
CELG 180119P00160000 P 01/19/18 160.0 60.35 61.15
CELG 180119P00165000 P 01/19/18 165.0 65.10 65.75
CELG 180119P00170000 P 01/19/18 170.0 69.50 70.40
CELG 180119P00175000 P 01/19/18 175.0 73.90 75.90
CELG 180119P00180000 P 01/19/18 180.0 78.10 81.80
CELG 180119P00185000 P 01/19/18 185.0 82.95 86.80
CELG 180119P00190000 P 01/19/18 190.0 87.50 91.55

OPRA data is delayed 15 minutes.