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 (2015-01-09)Premium Content

Celgene Corporation (CELG)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CELG 150206C00085000 C 02/06/15 85.0 32.70 35.05
CELG 150206C00090000 C 02/06/15 90.0 27.95 30.10
CELG 150206C00091000 C 02/06/15 91.0 27.20 29.10
CELG 150206C00092000 C 02/06/15 92.0 26.35 28.35
CELG 150206C00093000 C 02/06/15 93.0 25.45 27.35
CELG 150206C00094000 C 02/06/15 94.0 24.00 26.25
CELG 150206C00095000 C 02/06/15 95.0 23.15 25.35
CELG 150206C00096000 C 02/06/15 96.0 22.00 24.35
CELG 150206C00097000 C 02/06/15 97.0 21.65 23.15
CELG 150206C00098000 C 02/06/15 98.0 20.50 22.10
CELG 150206C00099000 C 02/06/15 99.0 18.75 22.40
CELG 150206C00100000 C 02/06/15 100.0 18.75 20.20
CELG 150206C00101000 C 02/06/15 101.0 17.55 19.30
CELG 150206C00102000 C 02/06/15 102.0 16.75 18.35
CELG 150206C00103000 C 02/06/15 103.0 15.50 17.35
CELG 150206C00104000 C 02/06/15 104.0 14.70 16.40
CELG 150206C00105000 C 02/06/15 105.0 13.60 15.20
CELG 150206C00106000 C 02/06/15 106.0 12.80 14.25
CELG 150206C00107000 C 02/06/15 107.0 11.75 13.25
CELG 150206C00108000 C 02/06/15 108.0 10.65 12.30
CELG 150206C00109000 C 02/06/15 109.0 9.90 11.35
CELG 150206C00110000 C 02/06/15 110.0 9.00 10.20
CELG 150206C00111000 C 02/06/15 111.0 8.10 9.30
CELG 150206C00112000 C 02/06/15 112.0 7.20 8.45
CELG 150206C00113000 C 02/06/15 113.0 6.30 7.60
CELG 150206C00114000 C 02/06/15 114.0 5.50 6.80
CELG 150206C00115000 C 02/06/15 115.0 4.70 5.90
CELG 150206C00116000 C 02/06/15 116.0 3.95 4.95
CELG 150206C00117000 C 02/06/15 117.0 3.25 3.95
CELG 150206C00118000 C 02/06/15 118.0 2.59 2.98
CELG 150206C00119000 C 02/06/15 119.0 2.04 2.34
CELG 150206C00120000 C 02/06/15 120.0 1.59 1.90
CELG 150206C00121000 C 02/06/15 121.0 1.20 1.49
CELG 150206C00122000 C 02/06/15 122.0 0.87 1.13
CELG 150206C00123000 C 02/06/15 123.0 0.61 0.87
CELG 150206C00124000 C 02/06/15 124.0 0.44 0.59
CELG 150206C00125000 C 02/06/15 125.0 0.29 0.43
CELG 150206C00126000 C 02/06/15 126.0 0.22 0.48
CELG 150206C00127000 C 02/06/15 127.0 0.16 0.24
CELG 150206C00128000 C 02/06/15 128.0 0.07 0.35
CELG 150206C00129000 C 02/06/15 129.0 0.04 0.26
CELG 150206C00130000 C 02/06/15 130.0 0.05 0.13
CELG 150206C00131000 C 02/06/15 131.0 0.00 0.30
CELG 150206C00132000 C 02/06/15 132.0 0.00 0.23
CELG 150206C00133000 C 02/06/15 133.0 0.00 0.18
CELG 150206C00134000 C 02/06/15 134.0 0.00 0.14
CELG 150206C00135000 C 02/06/15 135.0 0.00 0.11
CELG 150206C00136000 C 02/06/15 136.0 0.00 0.08
CELG 150206C00140000 C 02/06/15 140.0 0.00 0.05
CELG 150206C00145000 C 02/06/15 145.0 0.00 0.04
CELG 150206P00085000 P 02/06/15 85.0 0.00 0.04
CELG 150206P00090000 P 02/06/15 90.0 0.00 0.05
CELG 150206P00091000 P 02/06/15 91.0 0.00 0.05
CELG 150206P00092000 P 02/06/15 92.0 0.00 0.05
CELG 150206P00093000 P 02/06/15 93.0 0.00 0.05
CELG 150206P00094000 P 02/06/15 94.0 0.00 0.05
CELG 150206P00095000 P 02/06/15 95.0 0.00 0.05
CELG 150206P00096000 P 02/06/15 96.0 0.00 0.06
CELG 150206P00097000 P 02/06/15 97.0 0.00 0.06
CELG 150206P00098000 P 02/06/15 98.0 0.00 0.06
CELG 150206P00099000 P 02/06/15 99.0 0.00 0.07
CELG 150206P00100000 P 02/06/15 100.0 0.00 0.05
CELG 150206P00101000 P 02/06/15 101.0 0.00 0.10
CELG 150206P00102000 P 02/06/15 102.0 0.00 0.12
CELG 150206P00103000 P 02/06/15 103.0 0.03 0.06
CELG 150206P00104000 P 02/06/15 104.0 0.00 0.05
CELG 150206P00105000 P 02/06/15 105.0 0.01 0.09
CELG 150206P00106000 P 02/06/15 106.0 0.00 0.06
CELG 150206P00107000 P 02/06/15 107.0 0.00 0.13
CELG 150206P00108000 P 02/06/15 108.0 0.00 0.13
CELG 150206P00109000 P 02/06/15 109.0 0.10 0.17
CELG 150206P00110000 P 02/06/15 110.0 0.10 0.22
CELG 150206P00111000 P 02/06/15 111.0 0.09 0.29
CELG 150206P00112000 P 02/06/15 112.0 0.25 0.37
CELG 150206P00113000 P 02/06/15 113.0 0.21 0.50
CELG 150206P00114000 P 02/06/15 114.0 0.50 0.64
CELG 150206P00115000 P 02/06/15 115.0 0.68 0.82
CELG 150206P00116000 P 02/06/15 116.0 0.89 1.10
CELG 150206P00117000 P 02/06/15 117.0 1.17 1.38
CELG 150206P00118000 P 02/06/15 118.0 1.51 1.75
CELG 150206P00119000 P 02/06/15 119.0 1.89 2.24
CELG 150206P00120000 P 02/06/15 120.0 2.39 2.78
CELG 150206P00121000 P 02/06/15 121.0 2.95 3.40
CELG 150206P00122000 P 02/06/15 122.0 3.60 4.10
CELG 150206P00123000 P 02/06/15 123.0 4.00 4.85
CELG 150206P00124000 P 02/06/15 124.0 5.00 5.65
CELG 150206P00125000 P 02/06/15 125.0 5.45 6.50
CELG 150206P00126000 P 02/06/15 126.0 6.35 7.45
CELG 150206P00127000 P 02/06/15 127.0 7.35 8.35
CELG 150206P00128000 P 02/06/15 128.0 8.40 9.40
CELG 150206P00129000 P 02/06/15 129.0 9.40 10.35
CELG 150206P00130000 P 02/06/15 130.0 10.50 11.35
CELG 150206P00131000 P 02/06/15 131.0 11.55 12.30
CELG 150206P00132000 P 02/06/15 132.0 12.60 13.30
CELG 150206P00133000 P 02/06/15 133.0 11.65 14.40
CELG 150206P00134000 P 02/06/15 134.0 12.65 15.30
CELG 150206P00135000 P 02/06/15 135.0 13.65 16.55
CELG 150206P00136000 P 02/06/15 136.0 14.60 17.65
CELG 150206P00140000 P 02/06/15 140.0 18.60 21.50
CELG 150206P00145000 P 02/06/15 145.0 23.60 27.05
CELG 150213C00085000 C 02/13/15 85.0 32.70 35.10
CELG 150213C00090000 C 02/13/15 90.0 28.80 30.15
CELG 150213C00095000 C 02/13/15 95.0 23.55 25.10
CELG 150213C00099000 C 02/13/15 99.0 19.55 21.05
CELG 150213C00100000 C 02/13/15 100.0 18.90 21.55
CELG 150213C00101000 C 02/13/15 101.0 17.90 20.50
CELG 150213C00102000 C 02/13/15 102.0 16.75 19.50
CELG 150213C00103000 C 02/13/15 103.0 15.90 18.60
CELG 150213C00104000 C 02/13/15 104.0 15.00 16.60
CELG 150213C00105000 C 02/13/15 105.0 14.05 15.00
CELG 150213C00106000 C 02/13/15 106.0 13.05 14.40
CELG 150213C00107000 C 02/13/15 107.0 12.15 13.50
CELG 150213C00108000 C 02/13/15 108.0 11.15 12.60
CELG 150213C00109000 C 02/13/15 109.0 10.30 11.70
CELG 150213C00110000 C 02/13/15 110.0 9.40 10.35
CELG 150213C00111000 C 02/13/15 111.0 8.60 9.95
CELG 150213C00112000 C 02/13/15 112.0 7.75 9.00
CELG 150213C00113000 C 02/13/15 113.0 6.95 8.35
CELG 150213C00114000 C 02/13/15 114.0 6.15 7.00
CELG 150213C00115000 C 02/13/15 115.0 5.45 6.35
CELG 150213C00116000 C 02/13/15 116.0 4.75 6.05
CELG 150213C00117000 C 02/13/15 117.0 4.10 5.40
CELG 150213C00118000 C 02/13/15 118.0 3.50 4.70
CELG 150213C00119000 C 02/13/15 119.0 3.05 3.95
CELG 150213C00120000 C 02/13/15 120.0 2.51 3.25
CELG 150213C00121000 C 02/13/15 121.0 2.08 2.61
CELG 150213C00122000 C 02/13/15 122.0 1.70 2.19
CELG 150213C00123000 C 02/13/15 123.0 1.37 2.27
CELG 150213C00124000 C 02/13/15 124.0 1.08 2.10
CELG 150213C00125000 C 02/13/15 125.0 0.92 1.82
CELG 150213C00126000 C 02/13/15 126.0 0.68 1.45
CELG 150213C00127000 C 02/13/15 127.0 0.51 1.11
CELG 150213C00128000 C 02/13/15 128.0 0.39 0.96
CELG 150213C00129000 C 02/13/15 129.0 0.33 0.71
CELG 150213C00130000 C 02/13/15 130.0 0.26 0.60
CELG 150213C00131000 C 02/13/15 131.0 0.18 0.40
CELG 150213C00132000 C 02/13/15 132.0 0.12 0.39
CELG 150213C00133000 C 02/13/15 133.0 0.12 0.39
CELG 150213C00134000 C 02/13/15 134.0 0.03 0.32
CELG 150213C00135000 C 02/13/15 135.0 0.02 0.23
CELG 150213C00136000 C 02/13/15 136.0 0.00 0.32
CELG 150213C00140000 C 02/13/15 140.0 0.00 0.14
CELG 150213P00085000 P 02/13/15 85.0 0.00 0.06
CELG 150213P00090000 P 02/13/15 90.0 0.00 0.06
CELG 150213P00095000 P 02/13/15 95.0 0.00 0.10
CELG 150213P00099000 P 02/13/15 99.0 0.01 0.11
CELG 150213P00100000 P 02/13/15 100.0 0.03 0.13
CELG 150213P00101000 P 02/13/15 101.0 0.06 0.15
CELG 150213P00102000 P 02/13/15 102.0 0.05 0.18
CELG 150213P00103000 P 02/13/15 103.0 0.04 0.20
CELG 150213P00104000 P 02/13/15 104.0 0.08 0.22
CELG 150213P00105000 P 02/13/15 105.0 0.14 0.25
CELG 150213P00106000 P 02/13/15 106.0 0.09 0.31
CELG 150213P00107000 P 02/13/15 107.0 0.23 0.36
CELG 150213P00108000 P 02/13/15 108.0 0.20 0.51
CELG 150213P00109000 P 02/13/15 109.0 0.22 0.59
CELG 150213P00110000 P 02/13/15 110.0 0.39 0.66
CELG 150213P00111000 P 02/13/15 111.0 0.41 0.82
CELG 150213P00112000 P 02/13/15 112.0 0.76 0.95
CELG 150213P00113000 P 02/13/15 113.0 0.95 1.14
CELG 150213P00114000 P 02/13/15 114.0 1.05 1.39
CELG 150213P00115000 P 02/13/15 115.0 1.38 1.66
CELG 150213P00116000 P 02/13/15 116.0 1.68 1.96
CELG 150213P00117000 P 02/13/15 117.0 2.02 2.32
CELG 150213P00118000 P 02/13/15 118.0 2.37 2.74
CELG 150213P00119000 P 02/13/15 119.0 2.82 3.25
CELG 150213P00120000 P 02/13/15 120.0 3.25 3.70
CELG 150213P00121000 P 02/13/15 121.0 3.90 4.30
CELG 150213P00122000 P 02/13/15 122.0 4.50 4.90
CELG 150213P00123000 P 02/13/15 123.0 5.15 5.60
CELG 150213P00124000 P 02/13/15 124.0 5.50 6.35
CELG 150213P00125000 P 02/13/15 125.0 5.90 7.15
CELG 150213P00126000 P 02/13/15 126.0 6.65 7.90
CELG 150213P00127000 P 02/13/15 127.0 7.55 8.75
CELG 150213P00128000 P 02/13/15 128.0 8.45 9.65
CELG 150213P00129000 P 02/13/15 129.0 9.40 10.60
CELG 150213P00130000 P 02/13/15 130.0 10.40 11.55
CELG 150213P00131000 P 02/13/15 131.0 11.40 12.50
CELG 150213P00132000 P 02/13/15 132.0 12.35 13.45
CELG 150213P00133000 P 02/13/15 133.0 13.45 14.40
CELG 150213P00134000 P 02/13/15 134.0 14.50 15.35
CELG 150213P00135000 P 02/13/15 135.0 15.55 16.35
CELG 150213P00136000 P 02/13/15 136.0 16.55 17.35
CELG 150213P00140000 P 02/13/15 140.0 18.65 21.35
CELG 150220C00060000 C 02/20/15 60.0 58.00 60.05
CELG 150220C00065000 C 02/20/15 65.0 53.45 55.10
CELG 150220C00070000 C 02/20/15 70.0 47.75 50.00
CELG 150220C00075000 C 02/20/15 75.0 43.45 45.00
CELG 150220C00080000 C 02/20/15 80.0 38.65 40.05
CELG 150220C00085000 C 02/20/15 85.0 33.75 36.45
CELG 150220C00090000 C 02/20/15 90.0 28.50 30.00
CELG 150220C00095000 C 02/20/15 95.0 23.90 25.00
CELG 150220C00100000 C 02/20/15 100.0 19.05 20.00
CELG 150220C00104000 C 02/20/15 104.0 15.20 16.00
CELG 150220C00105000 C 02/20/15 105.0 14.25 15.00
CELG 150220C00106000 C 02/20/15 106.0 13.35 14.30
CELG 150220C00107000 C 02/20/15 107.0 12.45 13.25
CELG 150220C00108000 C 02/20/15 108.0 11.60 12.30
CELG 150220C00109000 C 02/20/15 109.0 10.70 11.35
CELG 150220C00110000 C 02/20/15 110.0 9.85 10.50
CELG 150220C00111000 C 02/20/15 111.0 9.05 9.55
CELG 150220C00112000 C 02/20/15 112.0 8.25 9.00
CELG 150220C00113000 C 02/20/15 113.0 7.45 8.05
CELG 150220C00114000 C 02/20/15 114.0 6.75 7.25
CELG 150220C00115000 C 02/20/15 115.0 6.05 6.50
CELG 150220C00116000 C 02/20/15 116.0 5.35 5.90
CELG 150220C00117000 C 02/20/15 117.0 4.75 5.15
CELG 150220C00118000 C 02/20/15 118.0 4.15 4.50
CELG 150220C00119000 C 02/20/15 119.0 3.65 3.95
CELG 150220C00120000 C 02/20/15 120.0 3.25 3.45
CELG 150220C00121000 C 02/20/15 121.0 2.69 2.97
CELG 150220C00122000 C 02/20/15 122.0 2.28 2.53
CELG 150220C00123000 C 02/20/15 123.0 1.92 2.15
CELG 150220C00124000 C 02/20/15 124.0 1.60 1.86
CELG 150220C00125000 C 02/20/15 125.0 1.38 1.53
CELG 150220C00126000 C 02/20/15 126.0 1.08 1.33
CELG 150220C00127000 C 02/20/15 127.0 0.89 1.08
CELG 150220C00128000 C 02/20/15 128.0 0.74 0.87
CELG 150220C00129000 C 02/20/15 129.0 0.58 0.72
CELG 150220C00130000 C 02/20/15 130.0 0.47 0.60
CELG 150220C00131000 C 02/20/15 131.0 0.38 0.49
CELG 150220C00132000 C 02/20/15 132.0 0.31 0.42
CELG 150220C00133000 C 02/20/15 133.0 0.25 0.35
CELG 150220C00134000 C 02/20/15 134.0 0.20 0.28
CELG 150220C00135000 C 02/20/15 135.0 0.14 0.24
CELG 150220C00136000 C 02/20/15 136.0 0.12 0.18
CELG 150220C00137000 C 02/20/15 137.0 0.10 0.17
CELG 150220C00138000 C 02/20/15 138.0 0.08 0.14
CELG 150220C00140000 C 02/20/15 140.0 0.05 0.10
CELG 150220C00145000 C 02/20/15 145.0 0.00 0.10
CELG 150220C00150000 C 02/20/15 150.0 0.00 0.06
CELG 150220C00155000 C 02/20/15 155.0 0.00 0.05
CELG 150220C00160000 C 02/20/15 160.0 0.00 0.05
CELG 150220C00165000 C 02/20/15 165.0 0.00 0.05
CELG 150220C00170000 C 02/20/15 170.0 0.00 0.05
CELG 150220C00175000 C 02/20/15 175.0 0.00 0.05
CELG 150220P00060000 P 02/20/15 60.0 0.00 0.05
CELG 150220P00065000 P 02/20/15 65.0 0.00 0.04
CELG 150220P00070000 P 02/20/15 70.0 0.00 0.05
CELG 150220P00075000 P 02/20/15 75.0 0.00 0.05
CELG 150220P00080000 P 02/20/15 80.0 0.00 0.05
CELG 150220P00085000 P 02/20/15 85.0 0.02 0.07
CELG 150220P00090000 P 02/20/15 90.0 0.05 0.10
CELG 150220P00095000 P 02/20/15 95.0 0.04 0.13
CELG 150220P00100000 P 02/20/15 100.0 0.17 0.25
CELG 150220P00104000 P 02/20/15 104.0 0.31 0.42
CELG 150220P00105000 P 02/20/15 105.0 0.42 0.49
CELG 150220P00106000 P 02/20/15 106.0 0.40 0.58
CELG 150220P00107000 P 02/20/15 107.0 0.48 0.68
CELG 150220P00108000 P 02/20/15 108.0 0.62 0.77
CELG 150220P00109000 P 02/20/15 109.0 0.80 0.89
CELG 150220P00110000 P 02/20/15 110.0 0.93 1.03
CELG 150220P00111000 P 02/20/15 111.0 0.99 1.19
CELG 150220P00112000 P 02/20/15 112.0 1.18 1.37
CELG 150220P00113000 P 02/20/15 113.0 1.46 1.60
CELG 150220P00114000 P 02/20/15 114.0 1.69 1.87
CELG 150220P00115000 P 02/20/15 115.0 1.97 2.18
CELG 150220P00116000 P 02/20/15 116.0 2.29 2.56
CELG 150220P00117000 P 02/20/15 117.0 2.57 2.91
CELG 150220P00118000 P 02/20/15 118.0 3.05 3.35
CELG 150220P00119000 P 02/20/15 119.0 3.50 3.80
CELG 150220P00120000 P 02/20/15 120.0 3.95 4.35
CELG 150220P00121000 P 02/20/15 121.0 4.40 4.85
CELG 150220P00122000 P 02/20/15 122.0 5.05 5.45
CELG 150220P00123000 P 02/20/15 123.0 5.65 6.10
CELG 150220P00124000 P 02/20/15 124.0 6.35 6.75
CELG 150220P00125000 P 02/20/15 125.0 7.05 7.45
CELG 150220P00126000 P 02/20/15 126.0 7.85 8.20
CELG 150220P00127000 P 02/20/15 127.0 8.45 9.10
CELG 150220P00128000 P 02/20/15 128.0 8.60 9.95
CELG 150220P00129000 P 02/20/15 129.0 9.50 10.75
CELG 150220P00130000 P 02/20/15 130.0 10.40 11.75
CELG 150220P00131000 P 02/20/15 131.0 11.35 12.60
CELG 150220P00132000 P 02/20/15 132.0 12.40 13.60
CELG 150220P00133000 P 02/20/15 133.0 13.35 14.50
CELG 150220P00134000 P 02/20/15 134.0 14.35 15.50
CELG 150220P00135000 P 02/20/15 135.0 15.40 16.40
CELG 150220P00136000 P 02/20/15 136.0 16.40 17.50
CELG 150220P00137000 P 02/20/15 137.0 17.45 18.35
CELG 150220P00138000 P 02/20/15 138.0 18.50 19.35
CELG 150220P00140000 P 02/20/15 140.0 18.75 21.30
CELG 150220P00145000 P 02/20/15 145.0 23.50 26.60
CELG 150220P00150000 P 02/20/15 150.0 28.45 31.50
CELG 150220P00155000 P 02/20/15 155.0 33.60 36.45
CELG 150220P00160000 P 02/20/15 160.0 38.60 41.65
CELG 150220P00165000 P 02/20/15 165.0 43.60 46.45
CELG 150220P00170000 P 02/20/15 170.0 48.60 51.80
CELG 150220P00175000 P 02/20/15 175.0 53.60 56.65
CELG 150227C00080000 C 02/27/15 80.0 38.50 40.80
CELG 150227C00085000 C 02/27/15 85.0 33.50 35.80
CELG 150227C00090000 C 02/27/15 90.0 28.75 30.80
CELG 150227C00095000 C 02/27/15 95.0 23.70 25.80
CELG 150227C00100000 C 02/27/15 100.0 19.05 20.80
CELG 150227C00101000 C 02/27/15 101.0 18.00 19.75
CELG 150227C00102000 C 02/27/15 102.0 17.20 18.80
CELG 150227C00103000 C 02/27/15 103.0 16.25 17.90
CELG 150227C00104000 C 02/27/15 104.0 15.50 17.05
CELG 150227C00105000 C 02/27/15 105.0 14.45 16.15
CELG 150227C00106000 C 02/27/15 106.0 13.65 15.25
CELG 150227C00107000 C 02/27/15 107.0 12.80 14.40
CELG 150227C00108000 C 02/27/15 108.0 11.85 13.50
CELG 150227C00109000 C 02/27/15 109.0 11.00 12.65
CELG 150227C00110000 C 02/27/15 110.0 10.30 11.85
CELG 150227C00111000 C 02/27/15 111.0 9.45 11.05
CELG 150227C00112000 C 02/27/15 112.0 8.75 9.75
CELG 150227C00113000 C 02/27/15 113.0 8.00 9.55
CELG 150227C00114000 C 02/27/15 114.0 7.35 8.80
CELG 150227C00115000 C 02/27/15 115.0 6.70 7.90
CELG 150227C00116000 C 02/27/15 116.0 5.95 7.35
CELG 150227C00117000 C 02/27/15 117.0 5.35 6.70
CELG 150227C00118000 C 02/27/15 118.0 4.80 5.95
CELG 150227C00119000 C 02/27/15 119.0 4.20 5.45
CELG 150227C00120000 C 02/27/15 120.0 3.75 4.60
CELG 150227C00121000 C 02/27/15 121.0 3.25 4.45
CELG 150227C00122000 C 02/27/15 122.0 2.85 4.05
CELG 150227C00123000 C 02/27/15 123.0 2.49 3.70
CELG 150227C00124000 C 02/27/15 124.0 2.11 3.25
CELG 150227C00125000 C 02/27/15 125.0 1.83 2.76
CELG 150227C00126000 C 02/27/15 126.0 1.56 2.70
CELG 150227C00127000 C 02/27/15 127.0 1.36 2.03
CELG 150227C00128000 C 02/27/15 128.0 1.10 2.04
CELG 150227C00129000 C 02/27/15 129.0 0.94 1.90
CELG 150227C00130000 C 02/27/15 130.0 0.76 1.41
CELG 150227C00131000 C 02/27/15 131.0 0.65 1.24
CELG 150227C00132000 C 02/27/15 132.0 0.60 0.87
CELG 150227C00133000 C 02/27/15 133.0 0.50 0.86
CELG 150227C00134000 C 02/27/15 134.0 0.36 1.05
CELG 150227C00135000 C 02/27/15 135.0 0.32 0.66
CELG 150227C00136000 C 02/27/15 136.0 0.13 0.60
CELG 150227C00140000 C 02/27/15 140.0 0.08 0.49
CELG 150227C00145000 C 02/27/15 145.0 0.03 0.26
CELG 150227C00150000 C 02/27/15 150.0 0.01 0.11
CELG 150227P00080000 P 02/27/15 80.0 0.00 0.08
CELG 150227P00085000 P 02/27/15 85.0 0.01 0.13
CELG 150227P00090000 P 02/27/15 90.0 0.05 0.24
CELG 150227P00095000 P 02/27/15 95.0 0.09 0.38
CELG 150227P00100000 P 02/27/15 100.0 0.15 0.64
CELG 150227P00101000 P 02/27/15 101.0 0.19 0.70
CELG 150227P00102000 P 02/27/15 102.0 0.22 0.75
CELG 150227P00103000 P 02/27/15 103.0 0.25 0.80
CELG 150227P00104000 P 02/27/15 104.0 0.26 0.88
CELG 150227P00105000 P 02/27/15 105.0 0.46 0.93
CELG 150227P00106000 P 02/27/15 106.0 0.37 0.97
CELG 150227P00107000 P 02/27/15 107.0 0.42 1.14
CELG 150227P00108000 P 02/27/15 108.0 0.47 1.22
CELG 150227P00109000 P 02/27/15 109.0 0.56 1.42
CELG 150227P00110000 P 02/27/15 110.0 1.17 1.56
CELG 150227P00111000 P 02/27/15 111.0 1.29 1.76
CELG 150227P00112000 P 02/27/15 112.0 1.59 2.00
CELG 150227P00113000 P 02/27/15 113.0 1.92 2.24
CELG 150227P00114000 P 02/27/15 114.0 1.99 2.54
CELG 150227P00115000 P 02/27/15 115.0 2.37 2.84
CELG 150227P00116000 P 02/27/15 116.0 2.71 3.25
CELG 150227P00117000 P 02/27/15 117.0 3.00 3.60
CELG 150227P00118000 P 02/27/15 118.0 3.50 4.05
CELG 150227P00119000 P 02/27/15 119.0 3.50 4.50
CELG 150227P00120000 P 02/27/15 120.0 3.70 5.05
CELG 150227P00121000 P 02/27/15 121.0 4.15 5.55
CELG 150227P00122000 P 02/27/15 122.0 5.45 6.15
CELG 150227P00123000 P 02/27/15 123.0 6.20 6.75
CELG 150227P00124000 P 02/27/15 124.0 6.85 7.45
CELG 150227P00125000 P 02/27/15 125.0 7.40 8.20
CELG 150227P00126000 P 02/27/15 126.0 7.90 8.85
CELG 150227P00127000 P 02/27/15 127.0 8.05 9.65
CELG 150227P00128000 P 02/27/15 128.0 8.80 10.45
CELG 150227P00129000 P 02/27/15 129.0 9.60 11.35
CELG 150227P00130000 P 02/27/15 130.0 10.50 12.35
CELG 150227P00131000 P 02/27/15 131.0 11.50 12.95
CELG 150227P00132000 P 02/27/15 132.0 12.40 13.85
CELG 150227P00133000 P 02/27/15 133.0 13.35 14.75
CELG 150227P00134000 P 02/27/15 134.0 14.35 15.70
CELG 150227P00135000 P 02/27/15 135.0 15.30 16.95
CELG 150227P00136000 P 02/27/15 136.0 16.35 17.55
CELG 150227P00140000 P 02/27/15 140.0 20.40 21.40
CELG 150227P00145000 P 02/27/15 145.0 23.70 26.50
CELG 150227P00150000 P 02/27/15 150.0 28.85 32.35
CELG 150306C00090000 C 03/06/15 90.0 28.55 31.55
CELG 150306C00095000 C 03/06/15 95.0 24.00 26.70
CELG 150306C00100000 C 03/06/15 100.0 19.10 21.00
CELG 150306C00105000 C 03/06/15 105.0 14.85 16.50
CELG 150306C00107000 C 03/06/15 107.0 13.00 14.80
CELG 150306C00108000 C 03/06/15 108.0 12.30 14.00
CELG 150306C00109000 C 03/06/15 109.0 11.45 13.10
CELG 150306C00110000 C 03/06/15 110.0 10.50 12.35
CELG 150306C00111000 C 03/06/15 111.0 9.85 11.55
CELG 150306C00112000 C 03/06/15 112.0 9.15 9.95
CELG 150306C00113000 C 03/06/15 113.0 8.50 10.10
CELG 150306C00114000 C 03/06/15 114.0 7.80 9.35
CELG 150306C00115000 C 03/06/15 115.0 7.15 8.65
CELG 150306C00116000 C 03/06/15 116.0 6.50 7.95
CELG 150306C00117000 C 03/06/15 117.0 5.85 7.05
CELG 150306C00118000 C 03/06/15 118.0 5.35 6.50
CELG 150306C00119000 C 03/06/15 119.0 4.75 5.95
CELG 150306C00120000 C 03/06/15 120.0 4.20 5.40
CELG 150306C00121000 C 03/06/15 121.0 3.85 5.05
CELG 150306C00122000 C 03/06/15 122.0 3.40 4.55
CELG 150306C00123000 C 03/06/15 123.0 3.00 4.10
CELG 150306C00124000 C 03/06/15 124.0 2.62 3.75
CELG 150306C00125000 C 03/06/15 125.0 2.29 2.70
CELG 150306C00126000 C 03/06/15 126.0 2.03 3.05
CELG 150306C00127000 C 03/06/15 127.0 1.76 2.75
CELG 150306C00128000 C 03/06/15 128.0 1.50 2.69
CELG 150306C00129000 C 03/06/15 129.0 1.34 2.43
CELG 150306C00130000 C 03/06/15 130.0 1.11 2.17
CELG 150306C00131000 C 03/06/15 131.0 0.95 1.93
CELG 150306C00132000 C 03/06/15 132.0 0.80 1.80
CELG 150306C00133000 C 03/06/15 133.0 0.69 1.60
CELG 150306C00134000 C 03/06/15 134.0 0.54 1.46
CELG 150306C00135000 C 03/06/15 135.0 0.34 1.26
CELG 150306C00136000 C 03/06/15 136.0 0.31 1.09
CELG 150306C00140000 C 03/06/15 140.0 0.22 0.64
CELG 150306C00145000 C 03/06/15 145.0 0.09 0.37
CELG 150306C00150000 C 03/06/15 150.0 0.03 0.20
CELG 150306P00090000 P 03/06/15 90.0 0.09 0.37
CELG 150306P00095000 P 03/06/15 95.0 0.08 0.50
CELG 150306P00100000 P 03/06/15 100.0 0.27 0.76
CELG 150306P00105000 P 03/06/15 105.0 0.53 1.14
CELG 150306P00107000 P 03/06/15 107.0 0.63 1.40
CELG 150306P00108000 P 03/06/15 108.0 0.72 1.59
CELG 150306P00109000 P 03/06/15 109.0 1.25 1.77
CELG 150306P00110000 P 03/06/15 110.0 1.48 1.97
CELG 150306P00111000 P 03/06/15 111.0 1.70 2.21
CELG 150306P00112000 P 03/06/15 112.0 1.90 2.47
CELG 150306P00113000 P 03/06/15 113.0 2.07 2.75
CELG 150306P00114000 P 03/06/15 114.0 2.41 3.10
CELG 150306P00115000 P 03/06/15 115.0 2.86 3.40
CELG 150306P00116000 P 03/06/15 116.0 3.30 3.55
CELG 150306P00117000 P 03/06/15 117.0 3.35 4.15
CELG 150306P00118000 P 03/06/15 118.0 3.70 4.60
CELG 150306P00119000 P 03/06/15 119.0 3.60 5.05
CELG 150306P00120000 P 03/06/15 120.0 4.15 5.55
CELG 150306P00121000 P 03/06/15 121.0 5.60 6.05
CELG 150306P00122000 P 03/06/15 122.0 5.65 6.60
CELG 150306P00123000 P 03/06/15 123.0 6.60 7.25
CELG 150306P00124000 P 03/06/15 124.0 7.05 7.85
CELG 150306P00125000 P 03/06/15 125.0 7.95 8.60
CELG 150306P00126000 P 03/06/15 126.0 8.45 9.30
CELG 150306P00127000 P 03/06/15 127.0 8.60 10.00
CELG 150306P00128000 P 03/06/15 128.0 9.15 10.80
CELG 150306P00129000 P 03/06/15 129.0 9.90 11.65
CELG 150306P00130000 P 03/06/15 130.0 10.75 12.45
CELG 150306P00131000 P 03/06/15 131.0 11.60 13.30
CELG 150306P00132000 P 03/06/15 132.0 12.45 14.15
CELG 150306P00133000 P 03/06/15 133.0 13.45 15.00
CELG 150306P00134000 P 03/06/15 134.0 14.40 16.00
CELG 150306P00135000 P 03/06/15 135.0 15.30 16.85
CELG 150306P00136000 P 03/06/15 136.0 16.30 17.75
CELG 150306P00140000 P 03/06/15 140.0 20.25 21.70
CELG 150306P00145000 P 03/06/15 145.0 23.75 26.50
CELG 150306P00150000 P 03/06/15 150.0 28.65 32.05
CELG 150313C00106000 C 03/13/15 106.0 14.10 16.05
CELG 150313C00107000 C 03/13/15 107.0 13.25 15.20
CELG 150313C00108000 C 03/13/15 108.0 12.40 14.35
CELG 150313C00109000 C 03/13/15 109.0 11.70 13.55
CELG 150313C00110000 C 03/13/15 110.0 10.95 12.80
CELG 150313C00111000 C 03/13/15 111.0 10.20 12.10
CELG 150313C00112000 C 03/13/15 112.0 9.45 11.30
CELG 150313C00113000 C 03/13/15 113.0 8.85 9.65
CELG 150313C00114000 C 03/13/15 114.0 8.10 9.30
CELG 150313C00115000 C 03/13/15 115.0 7.45 8.35
CELG 150313C00116000 C 03/13/15 116.0 6.90 8.50
CELG 150313C00117000 C 03/13/15 117.0 6.30 7.85
CELG 150313C00118000 C 03/13/15 118.0 5.75 7.25
CELG 150313C00119000 C 03/13/15 119.0 5.20 6.65
CELG 150313C00120000 C 03/13/15 120.0 4.75 5.85
CELG 150313C00121000 C 03/13/15 121.0 4.25 5.45
CELG 150313C00122000 C 03/13/15 122.0 3.80 5.25
CELG 150313C00123000 C 03/13/15 123.0 3.45 4.85
CELG 150313C00124000 C 03/13/15 124.0 3.05 4.45
CELG 150313C00125000 C 03/13/15 125.0 2.75 3.25
CELG 150313C00126000 C 03/13/15 126.0 2.43 3.65
CELG 150313C00127000 C 03/13/15 127.0 2.15 3.45
CELG 150313C00128000 C 03/13/15 128.0 1.90 3.15
CELG 150313C00129000 C 03/13/15 129.0 1.66 2.90
CELG 150313C00130000 C 03/13/15 130.0 1.44 1.98
CELG 150313C00131000 C 03/13/15 131.0 1.27 2.41
CELG 150313C00132000 C 03/13/15 132.0 1.09 2.18
CELG 150313C00133000 C 03/13/15 133.0 0.94 2.00
CELG 150313C00134000 C 03/13/15 134.0 0.83 1.76
CELG 150313C00135000 C 03/13/15 135.0 0.70 1.27
CELG 150313C00136000 C 03/13/15 136.0 0.61 1.20
CELG 150313P00106000 P 03/13/15 106.0 0.92 1.57
CELG 150313P00107000 P 03/13/15 107.0 1.09 1.73
CELG 150313P00108000 P 03/13/15 108.0 1.32 1.91
CELG 150313P00109000 P 03/13/15 109.0 1.37 2.09
CELG 150313P00110000 P 03/13/15 110.0 1.68 2.32
CELG 150313P00111000 P 03/13/15 111.0 1.75 2.57
CELG 150313P00112000 P 03/13/15 112.0 2.46 2.82
CELG 150313P00113000 P 03/13/15 113.0 2.38 3.10
CELG 150313P00114000 P 03/13/15 114.0 2.66 3.45
CELG 150313P00115000 P 03/13/15 115.0 2.99 3.75
CELG 150313P00116000 P 03/13/15 116.0 3.30 4.15
CELG 150313P00117000 P 03/13/15 117.0 3.75 4.60
CELG 150313P00118000 P 03/13/15 118.0 4.10 5.00
CELG 150313P00119000 P 03/13/15 119.0 4.55 5.50
CELG 150313P00120000 P 03/13/15 120.0 5.05 6.00
CELG 150313P00121000 P 03/13/15 121.0 5.60 6.50
CELG 150313P00122000 P 03/13/15 122.0 6.15 7.05
CELG 150313P00123000 P 03/13/15 123.0 6.75 7.65
CELG 150313P00124000 P 03/13/15 124.0 7.35 8.25
CELG 150313P00125000 P 03/13/15 125.0 8.10 9.00
CELG 150313P00126000 P 03/13/15 126.0 8.80 9.60
CELG 150313P00127000 P 03/13/15 127.0 9.45 10.35
CELG 150313P00128000 P 03/13/15 128.0 9.40 11.20
CELG 150313P00129000 P 03/13/15 129.0 10.10 12.05
CELG 150313P00130000 P 03/13/15 130.0 10.95 12.85
CELG 150313P00131000 P 03/13/15 131.0 11.80 13.65
CELG 150313P00132000 P 03/13/15 132.0 12.60 14.45
CELG 150313P00133000 P 03/13/15 133.0 13.45 15.35
CELG 150313P00134000 P 03/13/15 134.0 14.40 16.45
CELG 150313P00135000 P 03/13/15 135.0 15.35 17.10
CELG 150313P00136000 P 03/13/15 136.0 16.30 18.25
CELG 150320C00060000 C 03/20/15 60.0 57.85 61.50
CELG 150320C00065000 C 03/20/15 65.0 53.45 56.50
CELG 150320C00070000 C 03/20/15 70.0 48.50 51.65
CELG 150320C00075000 C 03/20/15 75.0 43.10 46.65
CELG 150320C00080000 C 03/20/15 80.0 38.95 41.60
CELG 150320C00085000 C 03/20/15 85.0 33.90 36.70
CELG 150320C00090000 C 03/20/15 90.0 29.10 31.85
CELG 150320C00095000 C 03/20/15 95.0 24.10 27.10
CELG 150320C00100000 C 03/20/15 100.0 19.85 21.60
CELG 150320C00105000 C 03/20/15 105.0 15.50 17.25
CELG 150320C00110000 C 03/20/15 110.0 11.60 13.25
CELG 150320C00115000 C 03/20/15 115.0 8.25 8.50
CELG 150320C00120000 C 03/20/15 120.0 5.35 5.65
CELG 150320C00125000 C 03/20/15 125.0 3.25 3.50
CELG 150320C00130000 C 03/20/15 130.0 1.90 2.03
CELG 150320C00135000 C 03/20/15 135.0 0.97 1.14
CELG 150320C00140000 C 03/20/15 140.0 0.53 0.65
CELG 150320C00145000 C 03/20/15 145.0 0.28 0.38
CELG 150320C00150000 C 03/20/15 150.0 0.15 0.25
CELG 150320C00155000 C 03/20/15 155.0 0.05 0.18
CELG 150320C00160000 C 03/20/15 160.0 0.03 0.14
CELG 150320C00165000 C 03/20/15 165.0 0.01 0.12
CELG 150320C00170000 C 03/20/15 170.0 0.00 0.09
CELG 150320C00175000 C 03/20/15 175.0 0.00 0.06
CELG 150320C00180000 C 03/20/15 180.0 0.00 0.05
CELG 150320P00060000 P 03/20/15 60.0 0.00 0.06
CELG 150320P00065000 P 03/20/15 65.0 0.01 0.07
CELG 150320P00070000 P 03/20/15 70.0 0.03 0.10
CELG 150320P00075000 P 03/20/15 75.0 0.05 0.12
CELG 150320P00080000 P 03/20/15 80.0 0.11 0.17
CELG 150320P00085000 P 03/20/15 85.0 0.18 0.27
CELG 150320P00090000 P 03/20/15 90.0 0.32 0.41
CELG 150320P00095000 P 03/20/15 95.0 0.52 0.65
CELG 150320P00100000 P 03/20/15 100.0 0.89 1.01
CELG 150320P00105000 P 03/20/15 105.0 1.49 1.67
CELG 150320P00110000 P 03/20/15 110.0 2.46 2.66
CELG 150320P00115000 P 03/20/15 115.0 3.90 4.25
CELG 150320P00120000 P 03/20/15 120.0 6.10 6.45
CELG 150320P00125000 P 03/20/15 125.0 8.95 9.30
CELG 150320P00130000 P 03/20/15 130.0 12.30 12.90
CELG 150320P00135000 P 03/20/15 135.0 15.50 17.20
CELG 150320P00140000 P 03/20/15 140.0 20.25 21.80
CELG 150320P00145000 P 03/20/15 145.0 25.30 26.60
CELG 150320P00150000 P 03/20/15 150.0 28.70 31.60
CELG 150320P00155000 P 03/20/15 155.0 33.65 36.35
CELG 150320P00160000 P 03/20/15 160.0 38.65 41.35
CELG 150320P00165000 P 03/20/15 165.0 43.50 46.80
CELG 150320P00170000 P 03/20/15 170.0 48.70 51.60
CELG 150320P00175000 P 03/20/15 175.0 53.60 57.00
CELG 150320P00180000 P 03/20/15 180.0 58.60 61.40
CELG 150417C00045000 C 04/17/15 45.0 72.80 76.50
CELG 150417C00050000 C 04/17/15 50.0 67.80 71.50
CELG 150417C00055000 C 04/17/15 55.0 63.10 66.50
CELG 150417C00060000 C 04/17/15 60.0 58.95 61.55
CELG 150417C00065000 C 04/17/15 65.0 53.05 56.60
CELG 150417C00070000 C 04/17/15 70.0 49.00 51.60
CELG 150417C00075000 C 04/17/15 75.0 44.00 46.70
CELG 150417C00080000 C 04/17/15 80.0 38.95 41.85
CELG 150417C00085000 C 04/17/15 85.0 34.45 36.80
CELG 150417C00090000 C 04/17/15 90.0 29.60 31.80
CELG 150417C00095000 C 04/17/15 95.0 25.00 27.05
CELG 150417C00100000 C 04/17/15 100.0 20.60 22.65
CELG 150417C00105000 C 04/17/15 105.0 16.50 18.55
CELG 150417C00110000 C 04/17/15 110.0 12.80 14.00
CELG 150417C00115000 C 04/17/15 115.0 9.55 9.95
CELG 150417C00120000 C 04/17/15 120.0 6.80 7.15
CELG 150417C00125000 C 04/17/15 125.0 4.80 4.90
CELG 150417C00130000 C 04/17/15 130.0 3.05 3.25
CELG 150417C00135000 C 04/17/15 135.0 1.96 2.11
CELG 150417C00140000 C 04/17/15 140.0 1.20 1.33
CELG 150417C00145000 C 04/17/15 145.0 0.71 0.84
CELG 150417C00150000 C 04/17/15 150.0 0.44 0.54
CELG 150417C00155000 C 04/17/15 155.0 0.29 0.36
CELG 150417C00160000 C 04/17/15 160.0 0.16 0.26
CELG 150417C00165000 C 04/17/15 165.0 0.10 0.20
CELG 150417C00170000 C 04/17/15 170.0 0.06 0.15
CELG 150417P00045000 P 04/17/15 45.0 0.00 0.05
CELG 150417P00050000 P 04/17/15 50.0 0.00 0.07
CELG 150417P00055000 P 04/17/15 55.0 0.04 0.09
CELG 150417P00060000 P 04/17/15 60.0 0.05 0.13
CELG 150417P00065000 P 04/17/15 65.0 0.10 0.16
CELG 150417P00070000 P 04/17/15 70.0 0.10 0.20
CELG 150417P00075000 P 04/17/15 75.0 0.15 0.25
CELG 150417P00080000 P 04/17/15 80.0 0.25 0.36
CELG 150417P00085000 P 04/17/15 85.0 0.42 0.52
CELG 150417P00090000 P 04/17/15 90.0 0.67 0.78
CELG 150417P00095000 P 04/17/15 95.0 1.07 1.17
CELG 150417P00100000 P 04/17/15 100.0 1.61 1.75
CELG 150417P00105000 P 04/17/15 105.0 2.45 2.62
CELG 150417P00110000 P 04/17/15 110.0 3.65 3.85
CELG 150417P00115000 P 04/17/15 115.0 5.30 5.60
CELG 150417P00120000 P 04/17/15 120.0 7.55 7.70
CELG 150417P00125000 P 04/17/15 125.0 10.20 10.65
CELG 150417P00130000 P 04/17/15 130.0 13.60 13.95
CELG 150417P00135000 P 04/17/15 135.0 17.20 18.05
CELG 150417P00140000 P 04/17/15 140.0 20.45 22.35
CELG 150417P00145000 P 04/17/15 145.0 25.20 26.90
CELG 150417P00150000 P 04/17/15 150.0 30.20 31.90
CELG 150417P00155000 P 04/17/15 155.0 33.75 36.65
CELG 150417P00160000 P 04/17/15 160.0 38.70 41.55
CELG 150417P00165000 P 04/17/15 165.0 43.65 46.45
CELG 150417P00170000 P 04/17/15 170.0 48.60 51.45
CELG 150717C00055000 C 07/17/15 55.0 63.45 66.75
CELG 150717C00060000 C 07/17/15 60.0 59.00 62.05
CELG 150717C00065000 C 07/17/15 65.0 54.50 57.05
CELG 150717C00070000 C 07/17/15 70.0 49.60 52.25
CELG 150717C00075000 C 07/17/15 75.0 44.60 47.40
CELG 150717C00080000 C 07/17/15 80.0 40.10 42.75
CELG 150717C00085000 C 07/17/15 85.0 35.70 38.20
CELG 150717C00090000 C 07/17/15 90.0 31.30 32.90
CELG 150717C00095000 C 07/17/15 95.0 27.15 29.75
CELG 150717C00100000 C 07/17/15 100.0 23.20 24.95
CELG 150717C00105000 C 07/17/15 105.0 19.70 20.20
CELG 150717C00110000 C 07/17/15 110.0 16.35 16.70
CELG 150717C00115000 C 07/17/15 115.0 13.30 13.70
CELG 150717C00120000 C 07/17/15 120.0 10.65 11.00
CELG 150717C00125000 C 07/17/15 125.0 8.45 8.75
CELG 150717C00130000 C 07/17/15 130.0 6.55 6.85
CELG 150717C00135000 C 07/17/15 135.0 5.00 5.30
CELG 150717C00140000 C 07/17/15 140.0 3.80 4.00
CELG 150717C00145000 C 07/17/15 145.0 2.83 3.05
CELG 150717C00150000 C 07/17/15 150.0 2.13 2.27
CELG 150717C00155000 C 07/17/15 155.0 1.56 1.70
CELG 150717C00160000 C 07/17/15 160.0 1.15 1.28
CELG 150717C00170000 C 07/17/15 170.0 0.64 0.73
CELG 150717C00175000 C 07/17/15 175.0 0.49 0.57
CELG 150717C00180000 C 07/17/15 180.0 0.37 0.44
CELG 150717C00185000 C 07/17/15 185.0 0.27 0.35
CELG 150717P00055000 P 07/17/15 55.0 0.15 0.25
CELG 150717P00060000 P 07/17/15 60.0 0.22 0.31
CELG 150717P00065000 P 07/17/15 65.0 0.33 0.44
CELG 150717P00070000 P 07/17/15 70.0 0.51 0.59
CELG 150717P00075000 P 07/17/15 75.0 0.72 0.83
CELG 150717P00080000 P 07/17/15 80.0 1.06 1.16
CELG 150717P00085000 P 07/17/15 85.0 1.50 1.61
CELG 150717P00090000 P 07/17/15 90.0 2.08 2.23
CELG 150717P00095000 P 07/17/15 95.0 2.86 3.05
CELG 150717P00100000 P 07/17/15 100.0 3.90 4.05
CELG 150717P00105000 P 07/17/15 105.0 5.20 5.40
CELG 150717P00110000 P 07/17/15 110.0 6.80 7.10
CELG 150717P00115000 P 07/17/15 115.0 8.80 9.10
CELG 150717P00120000 P 07/17/15 120.0 11.15 11.50
CELG 150717P00125000 P 07/17/15 125.0 13.80 14.25
CELG 150717P00130000 P 07/17/15 130.0 16.90 17.35
CELG 150717P00135000 P 07/17/15 135.0 20.30 20.80
CELG 150717P00140000 P 07/17/15 140.0 24.05 24.55
CELG 150717P00145000 P 07/17/15 145.0 28.05 28.55
CELG 150717P00150000 P 07/17/15 150.0 31.15 33.00
CELG 150717P00155000 P 07/17/15 155.0 35.25 37.50
CELG 150717P00160000 P 07/17/15 160.0 40.05 42.25
CELG 150717P00170000 P 07/17/15 170.0 50.00 51.80
CELG 150717P00175000 P 07/17/15 175.0 53.90 57.15
CELG 150717P00180000 P 07/17/15 180.0 58.75 61.55
CELG 150717P00185000 P 07/17/15 185.0 63.70 67.10
CELG 160115C00037500 C 01/15/16 37.5 80.30 84.60
CELG 160115C00040000 C 01/15/16 40.0 78.00 82.35
CELG 160115C00042500 C 01/15/16 42.5 75.55 80.00
CELG 160115C00045000 C 01/15/16 45.0 73.05 77.55
CELG 160115C00047500 C 01/15/16 47.5 70.60 75.30
CELG 160115C00050000 C 01/15/16 50.0 68.20 72.55
CELG 160115C00052500 C 01/15/16 52.5 65.70 70.25
CELG 160115C00055000 C 01/15/16 55.0 63.50 68.00
CELG 160115C00057500 C 01/15/16 57.5 61.10 65.60
CELG 160115C00060000 C 01/15/16 60.0 58.75 63.25
CELG 160115C00062500 C 01/15/16 62.5 56.50 60.85
CELG 160115C00065000 C 01/15/16 65.0 54.25 58.75
CELG 160115C00067500 C 01/15/16 67.5 53.40 56.20
CELG 160115C00070000 C 01/15/16 70.0 51.15 53.95
CELG 160115C00072500 C 01/15/16 72.5 49.10 51.75
CELG 160115C00075000 C 01/15/16 75.0 47.00 49.15
CELG 160115C00077500 C 01/15/16 77.5 44.90 47.50
CELG 160115C00080000 C 01/15/16 80.0 43.00 45.70
CELG 160115C00082500 C 01/15/16 82.5 40.75 43.70
CELG 160115C00085000 C 01/15/16 85.0 38.50 41.20
CELG 160115C00087500 C 01/15/16 87.5 36.70 39.70
CELG 160115C00090000 C 01/15/16 90.0 34.70 37.75
CELG 160115C00092500 C 01/15/16 92.5 33.00 35.85
CELG 160115C00095000 C 01/15/16 95.0 31.20 34.00
CELG 160115C00097500 C 01/15/16 97.5 29.50 32.25
CELG 160115C00100000 C 01/15/16 100.0 27.75 30.55
CELG 160115C00105000 C 01/15/16 105.0 24.50 26.95
CELG 160115C00110000 C 01/15/16 110.0 21.50 22.10
CELG 160115C00115000 C 01/15/16 115.0 18.70 19.30
CELG 160115C00120000 C 01/15/16 120.0 16.35 16.75
CELG 160115C00125000 C 01/15/16 125.0 14.10 14.55
CELG 160115C00130000 C 01/15/16 130.0 12.10 12.55
CELG 160115C00135000 C 01/15/16 135.0 10.35 10.80
CELG 160115C00140000 C 01/15/16 140.0 8.80 9.10
CELG 160115C00145000 C 01/15/16 145.0 7.45 7.75
CELG 160115C00150000 C 01/15/16 150.0 6.30 6.60
CELG 160115C00155000 C 01/15/16 155.0 5.30 5.60
CELG 160115C00160000 C 01/15/16 160.0 4.45 4.80
CELG 160115C00165000 C 01/15/16 165.0 3.70 3.95
CELG 160115C00170000 C 01/15/16 170.0 3.10 3.35
CELG 160115C00175000 C 01/15/16 175.0 2.59 2.81
CELG 160115C00180000 C 01/15/16 180.0 2.13 2.37
CELG 160115P00037500 P 01/15/16 37.5 0.19 0.25
CELG 160115P00040000 P 01/15/16 40.0 0.25 0.35
CELG 160115P00042500 P 01/15/16 42.5 0.30 0.46
CELG 160115P00045000 P 01/15/16 45.0 0.36 0.55
CELG 160115P00047500 P 01/15/16 47.5 0.43 0.58
CELG 160115P00050000 P 01/15/16 50.0 0.50 0.65
CELG 160115P00052500 P 01/15/16 52.5 0.61 0.81
CELG 160115P00055000 P 01/15/16 55.0 0.72 0.93
CELG 160115P00057500 P 01/15/16 57.5 0.86 1.06
CELG 160115P00060000 P 01/15/16 60.0 1.01 1.17
CELG 160115P00062500 P 01/15/16 62.5 1.19 1.38
CELG 160115P00065000 P 01/15/16 65.0 1.39 1.61
CELG 160115P00067500 P 01/15/16 67.5 1.67 1.84
CELG 160115P00070000 P 01/15/16 70.0 1.85 2.09
CELG 160115P00072500 P 01/15/16 72.5 2.13 2.34
CELG 160115P00075000 P 01/15/16 75.0 2.46 2.68
CELG 160115P00077500 P 01/15/16 77.5 2.80 3.05
CELG 160115P00080000 P 01/15/16 80.0 3.25 3.45
CELG 160115P00082500 P 01/15/16 82.5 3.65 3.85
CELG 160115P00085000 P 01/15/16 85.0 4.15 4.40
CELG 160115P00087500 P 01/15/16 87.5 4.55 4.85
CELG 160115P00090000 P 01/15/16 90.0 5.10 5.45
CELG 160115P00092500 P 01/15/16 92.5 5.85 6.05
CELG 160115P00095000 P 01/15/16 95.0 6.35 6.75
CELG 160115P00097500 P 01/15/16 97.5 7.10 7.45
CELG 160115P00100000 P 01/15/16 100.0 7.90 8.25
CELG 160115P00105000 P 01/15/16 105.0 9.75 9.95
CELG 160115P00110000 P 01/15/16 110.0 11.60 12.00
CELG 160115P00115000 P 01/15/16 115.0 13.85 14.20
CELG 160115P00120000 P 01/15/16 120.0 16.35 16.65
CELG 160115P00125000 P 01/15/16 125.0 19.05 19.45
CELG 160115P00130000 P 01/15/16 130.0 22.00 22.40
CELG 160115P00135000 P 01/15/16 135.0 25.20 25.70
CELG 160115P00140000 P 01/15/16 140.0 28.65 29.10
CELG 160115P00145000 P 01/15/16 145.0 32.25 32.75
CELG 160115P00150000 P 01/15/16 150.0 35.85 36.55
CELG 160115P00155000 P 01/15/16 155.0 40.15 40.55
CELG 160115P00160000 P 01/15/16 160.0 43.10 44.85
CELG 160115P00165000 P 01/15/16 165.0 46.05 49.15
CELG 160115P00170000 P 01/15/16 170.0 50.45 53.70
CELG 160115P00175000 P 01/15/16 175.0 55.00 58.15
CELG 160115P00180000 P 01/15/16 180.0 59.60 62.75
CELG 170120C00045000 C 01/20/17 45.0 76.05 79.50
CELG 170120C00050000 C 01/20/17 50.0 71.80 75.25
CELG 170120C00055000 C 01/20/17 55.0 67.50 70.80
CELG 170120C00060000 C 01/20/17 60.0 63.90 66.45
CELG 170120C00065000 C 01/20/17 65.0 58.05 61.15
CELG 170120C00070000 C 01/20/17 70.0 55.90 59.15
CELG 170120C00075000 C 01/20/17 75.0 52.10 55.35
CELG 170120C00080000 C 01/20/17 80.0 48.80 51.70
CELG 170120C00085000 C 01/20/17 85.0 45.25 48.20
CELG 170120C00090000 C 01/20/17 90.0 41.80 44.90
CELG 170120C00095000 C 01/20/17 95.0 38.55 41.75
CELG 170120C00100000 C 01/20/17 100.0 35.55 38.75
CELG 170120C00105000 C 01/20/17 105.0 32.65 35.90
CELG 170120C00110000 C 01/20/17 110.0 30.20 33.25
CELG 170120C00115000 C 01/20/17 115.0 27.65 30.70
CELG 170120C00120000 C 01/20/17 120.0 25.70 27.10
CELG 170120C00125000 C 01/20/17 125.0 23.50 24.05
CELG 170120C00130000 C 01/20/17 130.0 21.10 24.15
CELG 170120C00135000 C 01/20/17 135.0 19.35 22.30
CELG 170120C00140000 C 01/20/17 140.0 17.50 20.60
CELG 170120C00145000 C 01/20/17 145.0 15.80 19.00
CELG 170120C00150000 C 01/20/17 150.0 14.20 17.55
CELG 170120C00155000 C 01/20/17 155.0 12.75 16.20
CELG 170120C00160000 C 01/20/17 160.0 11.40 13.75
CELG 170120C00165000 C 01/20/17 165.0 10.15 12.80
CELG 170120C00170000 C 01/20/17 170.0 9.00 12.80
CELG 170120C00175000 C 01/20/17 175.0 8.00 11.85
CELG 170120C00180000 C 01/20/17 180.0 7.05 11.00
CELG 170120P00045000 P 01/20/17 45.0 0.60 2.02
CELG 170120P00050000 P 01/20/17 50.0 0.00 4.80
CELG 170120P00055000 P 01/20/17 55.0 1.05 3.15
CELG 170120P00060000 P 01/20/17 60.0 1.05 4.50
CELG 170120P00065000 P 01/20/17 65.0 1.90 4.10
CELG 170120P00070000 P 01/20/17 70.0 4.20 5.70
CELG 170120P00075000 P 01/20/17 75.0 5.10 8.35
CELG 170120P00080000 P 01/20/17 80.0 5.35 8.95
CELG 170120P00085000 P 01/20/17 85.0 6.75 10.95
CELG 170120P00090000 P 01/20/17 90.0 8.35 12.45
CELG 170120P00095000 P 01/20/17 95.0 11.85 14.00
CELG 170120P00100000 P 01/20/17 100.0 12.25 15.15
CELG 170120P00105000 P 01/20/17 105.0 14.15 17.50
CELG 170120P00110000 P 01/20/17 110.0 16.45 19.95
CELG 170120P00115000 P 01/20/17 115.0 18.85 22.15
CELG 170120P00120000 P 01/20/17 120.0 21.45 24.70
CELG 170120P00125000 P 01/20/17 125.0 24.25 27.30
CELG 170120P00130000 P 01/20/17 130.0 27.20 30.35
CELG 170120P00135000 P 01/20/17 135.0 30.25 33.50
CELG 170120P00140000 P 01/20/17 140.0 33.50 36.70
CELG 170120P00145000 P 01/20/17 145.0 36.90 40.45
CELG 170120P00150000 P 01/20/17 150.0 40.40 43.60
CELG 170120P00155000 P 01/20/17 155.0 44.05 47.35
CELG 170120P00160000 P 01/20/17 160.0 47.85 51.30
CELG 170120P00165000 P 01/20/17 165.0 51.70 55.00
CELG 170120P00170000 P 01/20/17 170.0 55.65 58.95
CELG 170120P00175000 P 01/20/17 175.0 59.75 63.20
CELG 170120P00180000 P 01/20/17 180.0 63.90 67.15

OPRA data is delayed 15 minutes.