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 (2014-10-10)Premium Content

Celgene Corporation (CELG)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CELG 141024C00060000 C 10/24/14 60.0 39.00 41.45
CELG 141024C00065000 C 10/24/14 65.0 34.35 36.40
CELG 141024C00070000 C 10/24/14 70.0 29.05 31.05
CELG 141024C00073500 C 10/24/14 73.5 25.50 27.65
CELG 141024C00074000 C 10/24/14 74.0 24.40 27.10
CELG 141024C00074500 C 10/24/14 74.5 25.45 26.55
CELG 141024C00075000 C 10/24/14 75.0 23.90 26.10
CELG 141024C00076000 C 10/24/14 76.0 23.05 25.10
CELG 141024C00077000 C 10/24/14 77.0 21.40 24.20
CELG 141024C00078000 C 10/24/14 78.0 21.00 23.10
CELG 141024C00079000 C 10/24/14 79.0 20.05 22.05
CELG 141024C00080000 C 10/24/14 80.0 18.85 21.10
CELG 141024C00081000 C 10/24/14 81.0 17.55 20.20
CELG 141024C00082000 C 10/24/14 82.0 17.00 19.15
CELG 141024C00083000 C 10/24/14 83.0 15.55 18.15
CELG 141024C00084000 C 10/24/14 84.0 15.25 17.00
CELG 141024C00085000 C 10/24/14 85.0 14.50 15.80
CELG 141024C00086000 C 10/24/14 86.0 12.85 15.05
CELG 141024C00087000 C 10/24/14 87.0 11.45 14.15
CELG 141024C00088000 C 10/24/14 88.0 11.45 12.65
CELG 141024C00089000 C 10/24/14 89.0 10.35 12.05
CELG 141024C00090000 C 10/24/14 90.0 9.70 10.65
CELG 141024C00091000 C 10/24/14 91.0 8.70 9.65
CELG 141024C00092000 C 10/24/14 92.0 7.85 8.65
CELG 141024C00093000 C 10/24/14 93.0 6.70 7.60
CELG 141024C00094000 C 10/24/14 94.0 5.55 6.65
CELG 141024C00095000 C 10/24/14 95.0 5.00 5.50
CELG 141024C00096000 C 10/24/14 96.0 3.55 4.65
CELG 141024C00097000 C 10/24/14 97.0 3.25 3.70
CELG 141024C00098000 C 10/24/14 98.0 2.31 2.73
CELG 141024C00099000 C 10/24/14 99.0 1.52 1.89
CELG 141024C00100000 C 10/24/14 100.0 0.91 1.17
CELG 141024C00101000 C 10/24/14 101.0 0.47 0.63
CELG 141024C00102000 C 10/24/14 102.0 0.18 0.30
CELG 141024C00103000 C 10/24/14 103.0 0.05 0.15
CELG 141024C00104000 C 10/24/14 104.0 0.00 0.11
CELG 141024C00105000 C 10/24/14 105.0 0.00 0.06
CELG 141024C00106000 C 10/24/14 106.0 0.00 0.03
CELG 141024C00107000 C 10/24/14 107.0 0.00 0.03
CELG 141024C00108000 C 10/24/14 108.0 0.00 0.03
CELG 141024C00109000 C 10/24/14 109.0 0.00 0.03
CELG 141024C00110000 C 10/24/14 110.0 0.00 0.03
CELG 141024C00111000 C 10/24/14 111.0 0.00 0.03
CELG 141024P00060000 P 10/24/14 60.0 0.00 0.03
CELG 141024P00065000 P 10/24/14 65.0 0.00 0.03
CELG 141024P00070000 P 10/24/14 70.0 0.00 0.03
CELG 141024P00073500 P 10/24/14 73.5 0.00 0.03
CELG 141024P00074000 P 10/24/14 74.0 0.00 0.03
CELG 141024P00074500 P 10/24/14 74.5 0.00 0.03
CELG 141024P00075000 P 10/24/14 75.0 0.00 0.03
CELG 141024P00076000 P 10/24/14 76.0 0.00 0.03
CELG 141024P00077000 P 10/24/14 77.0 0.00 0.03
CELG 141024P00078000 P 10/24/14 78.0 0.00 0.03
CELG 141024P00079000 P 10/24/14 79.0 0.00 0.03
CELG 141024P00080000 P 10/24/14 80.0 0.00 0.10
CELG 141024P00081000 P 10/24/14 81.0 0.00 0.04
CELG 141024P00082000 P 10/24/14 82.0 0.00 0.03
CELG 141024P00083000 P 10/24/14 83.0 0.00 0.04
CELG 141024P00084000 P 10/24/14 84.0 0.00 0.03
CELG 141024P00085000 P 10/24/14 85.0 0.01 0.02
CELG 141024P00086000 P 10/24/14 86.0 0.00 0.05
CELG 141024P00087000 P 10/24/14 87.0 0.00 0.05
CELG 141024P00088000 P 10/24/14 88.0 0.00 0.04
CELG 141024P00089000 P 10/24/14 89.0 0.00 0.03
CELG 141024P00090000 P 10/24/14 90.0 0.00 0.04
CELG 141024P00091000 P 10/24/14 91.0 0.01 0.04
CELG 141024P00092000 P 10/24/14 92.0 0.00 0.07
CELG 141024P00093000 P 10/24/14 93.0 0.01 0.05
CELG 141024P00094000 P 10/24/14 94.0 0.01 0.05
CELG 141024P00095000 P 10/24/14 95.0 0.02 0.05
CELG 141024P00096000 P 10/24/14 96.0 0.03 0.08
CELG 141024P00097000 P 10/24/14 97.0 0.05 0.14
CELG 141024P00098000 P 10/24/14 98.0 0.11 0.19
CELG 141024P00099000 P 10/24/14 99.0 0.29 0.38
CELG 141024P00100000 P 10/24/14 100.0 0.58 0.75
CELG 141024P00101000 P 10/24/14 101.0 1.00 1.41
CELG 141024P00102000 P 10/24/14 102.0 1.58 2.74
CELG 141024P00103000 P 10/24/14 103.0 2.27 3.70
CELG 141024P00104000 P 10/24/14 104.0 3.10 4.65
CELG 141024P00105000 P 10/24/14 105.0 4.00 5.65
CELG 141024P00106000 P 10/24/14 106.0 5.00 6.65
CELG 141024P00107000 P 10/24/14 107.0 6.00 7.70
CELG 141024P00108000 P 10/24/14 108.0 6.95 8.65
CELG 141024P00109000 P 10/24/14 109.0 7.95 9.70
CELG 141024P00110000 P 10/24/14 110.0 8.60 10.85
CELG 141024P00111000 P 10/24/14 111.0 9.85 11.85
CELG 141031C00065000 C 10/31/14 65.0 33.60 36.10
CELG 141031C00070000 C 10/31/14 70.0 29.10 31.00
CELG 141031C00075000 C 10/31/14 75.0 24.30 26.00
CELG 141031C00077000 C 10/31/14 77.0 22.30 24.05
CELG 141031C00078000 C 10/31/14 78.0 21.30 23.00
CELG 141031C00079000 C 10/31/14 79.0 20.30 22.15
CELG 141031C00080000 C 10/31/14 80.0 19.30 20.85
CELG 141031C00081000 C 10/31/14 81.0 18.30 20.15
CELG 141031C00082000 C 10/31/14 82.0 17.30 19.05
CELG 141031C00083000 C 10/31/14 83.0 16.30 18.05
CELG 141031C00084000 C 10/31/14 84.0 15.30 17.10
CELG 141031C00085000 C 10/31/14 85.0 14.35 16.05
CELG 141031C00086000 C 10/31/14 86.0 13.35 15.10
CELG 141031C00087000 C 10/31/14 87.0 12.35 13.65
CELG 141031C00088000 C 10/31/14 88.0 11.45 12.65
CELG 141031C00089000 C 10/31/14 89.0 10.85 11.65
CELG 141031C00090000 C 10/31/14 90.0 9.40 10.70
CELG 141031C00091000 C 10/31/14 91.0 8.40 9.70
CELG 141031C00092000 C 10/31/14 92.0 7.45 8.75
CELG 141031C00093000 C 10/31/14 93.0 6.80 7.80
CELG 141031C00094000 C 10/31/14 94.0 5.90 6.85
CELG 141031C00095000 C 10/31/14 95.0 5.55 5.95
CELG 141031C00096000 C 10/31/14 96.0 4.55 4.95
CELG 141031C00097000 C 10/31/14 97.0 3.75 4.20
CELG 141031C00098000 C 10/31/14 98.0 3.10 3.45
CELG 141031C00099000 C 10/31/14 99.0 2.43 2.71
CELG 141031C00100000 C 10/31/14 100.0 1.80 2.08
CELG 141031C00101000 C 10/31/14 101.0 1.32 1.53
CELG 141031C00102000 C 10/31/14 102.0 0.91 1.10
CELG 141031C00103000 C 10/31/14 103.0 0.61 0.75
CELG 141031C00104000 C 10/31/14 104.0 0.40 0.52
CELG 141031C00105000 C 10/31/14 105.0 0.15 0.36
CELG 141031C00106000 C 10/31/14 106.0 0.06 0.24
CELG 141031C00107000 C 10/31/14 107.0 0.01 0.16
CELG 141031C00108000 C 10/31/14 108.0 0.03 0.12
CELG 141031C00109000 C 10/31/14 109.0 0.00 0.08
CELG 141031C00110000 C 10/31/14 110.0 0.00 0.06
CELG 141031C00111000 C 10/31/14 111.0 0.00 0.04
CELG 141031C00115000 C 10/31/14 115.0 0.00 0.03
CELG 141031C00120000 C 10/31/14 120.0 0.00 0.03
CELG 141031P00065000 P 10/31/14 65.0 0.00 0.02
CELG 141031P00070000 P 10/31/14 70.0 0.00 0.02
CELG 141031P00075000 P 10/31/14 75.0 0.00 0.04
CELG 141031P00077000 P 10/31/14 77.0 0.00 0.04
CELG 141031P00078000 P 10/31/14 78.0 0.00 0.04
CELG 141031P00079000 P 10/31/14 79.0 0.00 0.05
CELG 141031P00080000 P 10/31/14 80.0 0.00 0.05
CELG 141031P00081000 P 10/31/14 81.0 0.00 0.05
CELG 141031P00082000 P 10/31/14 82.0 0.00 0.06
CELG 141031P00083000 P 10/31/14 83.0 0.00 0.08
CELG 141031P00084000 P 10/31/14 84.0 0.00 0.09
CELG 141031P00085000 P 10/31/14 85.0 0.00 0.10
CELG 141031P00086000 P 10/31/14 86.0 0.00 0.10
CELG 141031P00087000 P 10/31/14 87.0 0.00 0.11
CELG 141031P00088000 P 10/31/14 88.0 0.03 0.11
CELG 141031P00089000 P 10/31/14 89.0 0.05 0.12
CELG 141031P00090000 P 10/31/14 90.0 0.02 0.13
CELG 141031P00091000 P 10/31/14 91.0 0.08 0.16
CELG 141031P00092000 P 10/31/14 92.0 0.08 0.18
CELG 141031P00093000 P 10/31/14 93.0 0.14 0.27
CELG 141031P00094000 P 10/31/14 94.0 0.21 0.31
CELG 141031P00095000 P 10/31/14 95.0 0.27 0.37
CELG 141031P00096000 P 10/31/14 96.0 0.43 0.56
CELG 141031P00097000 P 10/31/14 97.0 0.57 0.70
CELG 141031P00098000 P 10/31/14 98.0 0.80 0.95
CELG 141031P00099000 P 10/31/14 99.0 1.12 1.35
CELG 141031P00100000 P 10/31/14 100.0 1.50 1.66
CELG 141031P00101000 P 10/31/14 101.0 1.97 2.16
CELG 141031P00102000 P 10/31/14 102.0 2.52 2.86
CELG 141031P00103000 P 10/31/14 103.0 3.15 3.55
CELG 141031P00104000 P 10/31/14 104.0 3.95 4.80
CELG 141031P00105000 P 10/31/14 105.0 4.70 5.75
CELG 141031P00106000 P 10/31/14 106.0 5.25 6.80
CELG 141031P00107000 P 10/31/14 107.0 6.15 7.75
CELG 141031P00108000 P 10/31/14 108.0 7.10 8.70
CELG 141031P00109000 P 10/31/14 109.0 8.05 9.70
CELG 141031P00110000 P 10/31/14 110.0 9.05 10.65
CELG 141031P00111000 P 10/31/14 111.0 10.00 11.60
CELG 141031P00115000 P 10/31/14 115.0 13.90 15.75
CELG 141031P00120000 P 10/31/14 120.0 18.85 20.75
CELG 141107C00065000 C 11/07/14 65.0 33.40 36.15
CELG 141107C00070000 C 11/07/14 70.0 29.00 31.10
CELG 141107C00075000 C 11/07/14 75.0 24.00 26.10
CELG 141107C00077000 C 11/07/14 77.0 22.05 24.20
CELG 141107C00078000 C 11/07/14 78.0 21.05 23.25
CELG 141107C00079000 C 11/07/14 79.0 20.05 22.35
CELG 141107C00080000 C 11/07/14 80.0 19.05 21.25
CELG 141107C00081000 C 11/07/14 81.0 18.05 20.30
CELG 141107C00082000 C 11/07/14 82.0 17.10 19.35
CELG 141107C00083000 C 11/07/14 83.0 16.10 18.15
CELG 141107C00084000 C 11/07/14 84.0 15.15 17.30
CELG 141107C00085000 C 11/07/14 85.0 14.15 16.15
CELG 141107C00086000 C 11/07/14 86.0 13.20 15.45
CELG 141107C00087000 C 11/07/14 87.0 12.25 14.30
CELG 141107C00088000 C 11/07/14 88.0 11.30 13.25
CELG 141107C00089000 C 11/07/14 89.0 10.35 12.25
CELG 141107C00090000 C 11/07/14 90.0 9.60 10.90
CELG 141107C00091000 C 11/07/14 91.0 8.65 10.00
CELG 141107C00092000 C 11/07/14 92.0 7.75 9.20
CELG 141107C00093000 C 11/07/14 93.0 6.95 8.10
CELG 141107C00094000 C 11/07/14 94.0 6.65 7.20
CELG 141107C00095000 C 11/07/14 95.0 5.90 6.20
CELG 141107C00096000 C 11/07/14 96.0 5.10 5.40
CELG 141107C00097000 C 11/07/14 97.0 4.30 4.60
CELG 141107C00098000 C 11/07/14 98.0 3.65 3.90
CELG 141107C00099000 C 11/07/14 99.0 2.77 3.35
CELG 141107C00100000 C 11/07/14 100.0 2.37 2.71
CELG 141107C00101000 C 11/07/14 101.0 1.90 2.16
CELG 141107C00102000 C 11/07/14 102.0 1.52 1.72
CELG 141107C00103000 C 11/07/14 103.0 1.17 1.33
CELG 141107C00104000 C 11/07/14 104.0 0.83 1.02
CELG 141107C00105000 C 11/07/14 105.0 0.60 0.75
CELG 141107C00106000 C 11/07/14 106.0 0.18 0.64
CELG 141107C00107000 C 11/07/14 107.0 0.06 0.46
CELG 141107C00108000 C 11/07/14 108.0 0.02 0.32
CELG 141107C00109000 C 11/07/14 109.0 0.03 0.23
CELG 141107C00110000 C 11/07/14 110.0 0.01 0.18
CELG 141107C00111000 C 11/07/14 111.0 0.01 0.14
CELG 141107C00115000 C 11/07/14 115.0 0.00 0.05
CELG 141107P00065000 P 11/07/14 65.0 0.00 0.03
CELG 141107P00070000 P 11/07/14 70.0 0.00 0.04
CELG 141107P00075000 P 11/07/14 75.0 0.01 0.06
CELG 141107P00077000 P 11/07/14 77.0 0.01 0.07
CELG 141107P00078000 P 11/07/14 78.0 0.02 0.08
CELG 141107P00079000 P 11/07/14 79.0 0.03 0.09
CELG 141107P00080000 P 11/07/14 80.0 0.04 0.11
CELG 141107P00081000 P 11/07/14 81.0 0.05 0.14
CELG 141107P00082000 P 11/07/14 82.0 0.05 0.16
CELG 141107P00083000 P 11/07/14 83.0 0.05 0.19
CELG 141107P00084000 P 11/07/14 84.0 0.07 0.18
CELG 141107P00085000 P 11/07/14 85.0 0.08 0.20
CELG 141107P00086000 P 11/07/14 86.0 0.10 0.23
CELG 141107P00087000 P 11/07/14 87.0 0.09 0.23
CELG 141107P00088000 P 11/07/14 88.0 0.11 0.22
CELG 141107P00089000 P 11/07/14 89.0 0.18 0.33
CELG 141107P00090000 P 11/07/14 90.0 0.21 0.42
CELG 141107P00091000 P 11/07/14 91.0 0.26 0.51
CELG 141107P00092000 P 11/07/14 92.0 0.32 0.59
CELG 141107P00093000 P 11/07/14 93.0 0.41 0.50
CELG 141107P00094000 P 11/07/14 94.0 0.53 0.64
CELG 141107P00095000 P 11/07/14 95.0 0.65 0.80
CELG 141107P00096000 P 11/07/14 96.0 0.86 1.01
CELG 141107P00097000 P 11/07/14 97.0 1.09 1.25
CELG 141107P00098000 P 11/07/14 98.0 1.37 1.55
CELG 141107P00099000 P 11/07/14 99.0 1.67 1.91
CELG 141107P00100000 P 11/07/14 100.0 2.13 2.61
CELG 141107P00101000 P 11/07/14 101.0 2.55 2.83
CELG 141107P00102000 P 11/07/14 102.0 3.10 3.50
CELG 141107P00103000 P 11/07/14 103.0 3.70 4.60
CELG 141107P00104000 P 11/07/14 104.0 4.30 5.45
CELG 141107P00105000 P 11/07/14 105.0 5.15 6.15
CELG 141107P00106000 P 11/07/14 106.0 5.90 7.15
CELG 141107P00107000 P 11/07/14 107.0 6.35 8.05
CELG 141107P00108000 P 11/07/14 108.0 7.30 8.95
CELG 141107P00109000 P 11/07/14 109.0 7.70 9.80
CELG 141107P00110000 P 11/07/14 110.0 9.10 11.65
CELG 141107P00111000 P 11/07/14 111.0 9.70 11.80
CELG 141107P00115000 P 11/07/14 115.0 13.80 16.50
CELG 141114C00065000 C 11/14/14 65.0 34.10 36.30
CELG 141114C00070000 C 11/14/14 70.0 29.15 31.30
CELG 141114C00075000 C 11/14/14 75.0 24.15 26.10
CELG 141114C00077000 C 11/14/14 77.0 22.20 24.15
CELG 141114C00078000 C 11/14/14 78.0 21.25 23.15
CELG 141114C00079000 C 11/14/14 79.0 20.20 22.20
CELG 141114C00080000 C 11/14/14 80.0 19.50 20.80
CELG 141114C00081000 C 11/14/14 81.0 18.25 20.10
CELG 141114C00082000 C 11/14/14 82.0 17.70 19.00
CELG 141114C00083000 C 11/14/14 83.0 16.30 18.10
CELG 141114C00084000 C 11/14/14 84.0 15.60 16.85
CELG 141114C00085000 C 11/14/14 85.0 14.80 16.10
CELG 141114C00086000 C 11/14/14 86.0 13.35 15.35
CELG 141114C00087000 C 11/14/14 87.0 12.45 14.30
CELG 141114C00088000 C 11/14/14 88.0 11.50 13.40
CELG 141114C00089000 C 11/14/14 89.0 10.55 12.45
CELG 141114C00090000 C 11/14/14 90.0 9.90 11.05
CELG 141114C00091000 C 11/14/14 91.0 8.85 10.50
CELG 141114C00092000 C 11/14/14 92.0 8.25 9.20
CELG 141114C00093000 C 11/14/14 93.0 7.95 8.35
CELG 141114C00094000 C 11/14/14 94.0 7.05 7.40
CELG 141114C00095000 C 11/14/14 95.0 6.25 6.55
CELG 141114C00096000 C 11/14/14 96.0 5.50 5.75
CELG 141114C00097000 C 11/14/14 97.0 4.45 5.05
CELG 141114C00098000 C 11/14/14 98.0 4.10 4.40
CELG 141114C00099000 C 11/14/14 99.0 3.10 3.75
CELG 141114C00100000 C 11/14/14 100.0 2.88 3.15
CELG 141114C00101000 C 11/14/14 101.0 2.29 2.62
CELG 141114C00102000 C 11/14/14 102.0 1.84 2.14
CELG 141114C00103000 C 11/14/14 103.0 1.46 1.73
CELG 141114C00104000 C 11/14/14 104.0 1.16 1.40
CELG 141114C00105000 C 11/14/14 105.0 0.87 1.08
CELG 141114C00106000 C 11/14/14 106.0 0.69 0.84
CELG 141114C00107000 C 11/14/14 107.0 0.40 0.71
CELG 141114C00108000 C 11/14/14 108.0 0.10 0.55
CELG 141114C00109000 C 11/14/14 109.0 0.05 0.43
CELG 141114C00110000 C 11/14/14 110.0 0.05 0.32
CELG 141114C00111000 C 11/14/14 111.0 0.04 0.27
CELG 141114C00115000 C 11/14/14 115.0 0.01 0.10
CELG 141114P00065000 P 11/14/14 65.0 0.00 0.04
CELG 141114P00070000 P 11/14/14 70.0 0.01 0.06
CELG 141114P00075000 P 11/14/14 75.0 0.03 0.11
CELG 141114P00077000 P 11/14/14 77.0 0.04 0.14
CELG 141114P00078000 P 11/14/14 78.0 0.03 0.16
CELG 141114P00079000 P 11/14/14 79.0 0.02 0.18
CELG 141114P00080000 P 11/14/14 80.0 0.08 0.12
CELG 141114P00081000 P 11/14/14 81.0 0.08 0.25
CELG 141114P00082000 P 11/14/14 82.0 0.03 0.26
CELG 141114P00083000 P 11/14/14 83.0 0.03 0.27
CELG 141114P00084000 P 11/14/14 84.0 0.05 0.31
CELG 141114P00085000 P 11/14/14 85.0 0.11 0.34
CELG 141114P00086000 P 11/14/14 86.0 0.19 0.42
CELG 141114P00087000 P 11/14/14 87.0 0.22 0.50
CELG 141114P00088000 P 11/14/14 88.0 0.26 0.55
CELG 141114P00089000 P 11/14/14 89.0 0.31 0.63
CELG 141114P00090000 P 11/14/14 90.0 0.33 0.65
CELG 141114P00091000 P 11/14/14 91.0 0.44 0.74
CELG 141114P00092000 P 11/14/14 92.0 0.52 0.88
CELG 141114P00093000 P 11/14/14 93.0 0.62 1.00
CELG 141114P00094000 P 11/14/14 94.0 0.78 0.95
CELG 141114P00095000 P 11/14/14 95.0 0.99 1.26
CELG 141114P00096000 P 11/14/14 96.0 1.22 1.37
CELG 141114P00097000 P 11/14/14 97.0 1.47 1.66
CELG 141114P00098000 P 11/14/14 98.0 1.75 1.97
CELG 141114P00099000 P 11/14/14 99.0 1.96 2.51
CELG 141114P00100000 P 11/14/14 100.0 2.51 2.79
CELG 141114P00101000 P 11/14/14 101.0 2.97 3.20
CELG 141114P00102000 P 11/14/14 102.0 3.45 3.75
CELG 141114P00103000 P 11/14/14 103.0 4.05 4.80
CELG 141114P00104000 P 11/14/14 104.0 4.60 5.90
CELG 141114P00105000 P 11/14/14 105.0 5.40 5.85
CELG 141114P00106000 P 11/14/14 106.0 6.20 6.65
CELG 141114P00107000 P 11/14/14 107.0 6.95 7.65
CELG 141114P00108000 P 11/14/14 108.0 7.45 8.95
CELG 141114P00109000 P 11/14/14 109.0 8.35 10.00
CELG 141114P00110000 P 11/14/14 110.0 8.80 11.05
CELG 141114P00111000 P 11/14/14 111.0 9.95 12.10
CELG 141114P00115000 P 11/14/14 115.0 14.00 15.95
CELG 141122C00050000 C 11/22/14 50.0 48.60 50.80
CELG 141122C00055000 C 11/22/14 55.0 43.45 46.15
CELG 141122C00060000 C 11/22/14 60.0 38.45 41.15
CELG 141122C00065000 C 11/22/14 65.0 33.45 36.15
CELG 141122C00070000 C 11/22/14 70.0 28.50 31.25
CELG 141122C00071500 C 11/22/14 71.5 27.80 29.70
CELG 141122C00072000 C 11/22/14 72.0 27.35 29.15
CELG 141122C00072500 C 11/22/14 72.5 26.65 28.75
CELG 141122C00073000 C 11/22/14 73.0 26.15 28.25
CELG 141122C00073500 C 11/22/14 73.5 25.65 27.75
CELG 141122C00074000 C 11/22/14 74.0 25.45 27.10
CELG 141122C00074500 C 11/22/14 74.5 24.10 26.45
CELG 141122C00075000 C 11/22/14 75.0 23.65 25.75
CELG 141122C00076000 C 11/22/14 76.0 22.55 25.15
CELG 141122C00079000 C 11/22/14 79.0 19.60 22.15
CELG 141122C00080000 C 11/22/14 80.0 19.45 20.95
CELG 141122C00081000 C 11/22/14 81.0 18.55 20.10
CELG 141122C00084000 C 11/22/14 84.0 14.80 17.20
CELG 141122C00085000 C 11/22/14 85.0 15.45 15.90
CELG 141122C00086000 C 11/22/14 86.0 13.70 15.00
CELG 141122C00089000 C 11/22/14 89.0 10.90 12.15
CELG 141122C00090000 C 11/22/14 90.0 10.50 11.10
CELG 141122C00091000 C 11/22/14 91.0 9.20 10.45
CELG 141122C00094000 C 11/22/14 94.0 6.75 7.70
CELG 141122C00095000 C 11/22/14 95.0 6.45 6.90
CELG 141122C00096000 C 11/22/14 96.0 5.75 6.15
CELG 141122C00099000 C 11/22/14 99.0 3.90 4.20
CELG 141122C00100000 C 11/22/14 100.0 3.35 3.50
CELG 141122C00101000 C 11/22/14 101.0 2.62 3.05
CELG 141122C00102000 C 11/22/14 102.0 2.34 2.51
CELG 141122C00103000 C 11/22/14 103.0 1.72 2.11
CELG 141122C00104000 C 11/22/14 104.0 1.39 1.75
CELG 141122C00105000 C 11/22/14 105.0 1.26 1.41
CELG 141122C00106000 C 11/22/14 106.0 0.96 1.16
CELG 141122C00107000 C 11/22/14 107.0 0.64 0.90
CELG 141122C00108000 C 11/22/14 108.0 0.47 0.74
CELG 141122C00109000 C 11/22/14 109.0 0.36 0.58
CELG 141122C00110000 C 11/22/14 110.0 0.36 0.45
CELG 141122C00111000 C 11/22/14 111.0 0.24 0.37
CELG 141122C00115000 C 11/22/14 115.0 0.03 0.16
CELG 141122C00120000 C 11/22/14 120.0 0.01 0.07
CELG 141122C00125000 C 11/22/14 125.0 0.00 0.05
CELG 141122C00130000 C 11/22/14 130.0 0.00 0.04
CELG 141122C00135000 C 11/22/14 135.0 0.00 0.03
CELG 141122C00140000 C 11/22/14 140.0 0.00 0.03
CELG 141122P00050000 P 11/22/14 50.0 0.00 0.03
CELG 141122P00055000 P 11/22/14 55.0 0.00 0.03
CELG 141122P00060000 P 11/22/14 60.0 0.01 0.04
CELG 141122P00065000 P 11/22/14 65.0 0.02 0.05
CELG 141122P00070000 P 11/22/14 70.0 0.03 0.06
CELG 141122P00071500 P 11/22/14 71.5 0.04 0.12
CELG 141122P00072000 P 11/22/14 72.0 0.05 0.13
CELG 141122P00072500 P 11/22/14 72.5 0.05 0.14
CELG 141122P00073000 P 11/22/14 73.0 0.05 0.15
CELG 141122P00073500 P 11/22/14 73.5 0.05 0.17
CELG 141122P00074000 P 11/22/14 74.0 0.05 0.14
CELG 141122P00074500 P 11/22/14 74.5 0.06 0.15
CELG 141122P00075000 P 11/22/14 75.0 0.07 0.12
CELG 141122P00076000 P 11/22/14 76.0 0.07 0.16
CELG 141122P00079000 P 11/22/14 79.0 0.10 0.22
CELG 141122P00080000 P 11/22/14 80.0 0.14 0.17
CELG 141122P00081000 P 11/22/14 81.0 0.10 0.26
CELG 141122P00084000 P 11/22/14 84.0 0.22 0.31
CELG 141122P00085000 P 11/22/14 85.0 0.26 0.32
CELG 141122P00086000 P 11/22/14 86.0 0.28 0.38
CELG 141122P00089000 P 11/22/14 89.0 0.45 0.52
CELG 141122P00090000 P 11/22/14 90.0 0.54 0.60
CELG 141122P00091000 P 11/22/14 91.0 0.62 0.75
CELG 141122P00094000 P 11/22/14 94.0 1.06 1.20
CELG 141122P00095000 P 11/22/14 95.0 1.29 1.42
CELG 141122P00096000 P 11/22/14 96.0 1.53 1.67
CELG 141122P00099000 P 11/22/14 99.0 2.47 2.66
CELG 141122P00100000 P 11/22/14 100.0 2.94 3.15
CELG 141122P00101000 P 11/22/14 101.0 3.40 3.60
CELG 141122P00102000 P 11/22/14 102.0 3.90 4.20
CELG 141122P00103000 P 11/22/14 103.0 4.45 4.85
CELG 141122P00104000 P 11/22/14 104.0 5.05 5.50
CELG 141122P00105000 P 11/22/14 105.0 5.85 6.20
CELG 141122P00106000 P 11/22/14 106.0 6.50 6.95
CELG 141122P00107000 P 11/22/14 107.0 7.25 8.30
CELG 141122P00108000 P 11/22/14 108.0 7.95 9.20
CELG 141122P00109000 P 11/22/14 109.0 8.60 10.10
CELG 141122P00110000 P 11/22/14 110.0 9.15 11.20
CELG 141122P00111000 P 11/22/14 111.0 10.35 12.15
CELG 141122P00115000 P 11/22/14 115.0 14.05 15.75
CELG 141122P00120000 P 11/22/14 120.0 18.85 20.80
CELG 141122P00125000 P 11/22/14 125.0 23.90 25.75
CELG 141122P00130000 P 11/22/14 130.0 28.50 30.85
CELG 141122P00135000 P 11/22/14 135.0 33.90 36.15
CELG 141122P00140000 P 11/22/14 140.0 38.90 40.95
CELG 141128C00060000 C 11/28/14 60.0 38.55 41.35
CELG 141128C00065000 C 11/28/14 65.0 34.15 36.30
CELG 141128C00070000 C 11/28/14 70.0 29.15 31.15
CELG 141128C00075000 C 11/28/14 75.0 23.65 26.40
CELG 141128C00077000 C 11/28/14 77.0 21.70 24.20
CELG 141128C00078000 C 11/28/14 78.0 20.70 23.30
CELG 141128C00079000 C 11/28/14 79.0 19.70 22.25
CELG 141128C00080000 C 11/28/14 80.0 18.75 21.30
CELG 141128C00081000 C 11/28/14 81.0 17.75 20.30
CELG 141128C00082000 C 11/28/14 82.0 16.85 19.45
CELG 141128C00083000 C 11/28/14 83.0 15.80 18.60
CELG 141128C00084000 C 11/28/14 84.0 14.90 17.40
CELG 141128C00085000 C 11/28/14 85.0 14.35 16.45
CELG 141128C00086000 C 11/28/14 86.0 13.05 15.25
CELG 141128C00087000 C 11/28/14 87.0 12.40 14.40
CELG 141128C00088000 C 11/28/14 88.0 11.90 13.55
CELG 141128C00089000 C 11/28/14 89.0 11.05 12.55
CELG 141128C00090000 C 11/28/14 90.0 10.25 11.50
CELG 141128C00091000 C 11/28/14 91.0 9.20 10.65
CELG 141128C00092000 C 11/28/14 92.0 8.50 9.75
CELG 141128C00093000 C 11/28/14 93.0 7.70 8.90
CELG 141128C00094000 C 11/28/14 94.0 6.90 8.10
CELG 141128C00095000 C 11/28/14 95.0 6.80 7.30
CELG 141128C00096000 C 11/28/14 96.0 6.05 6.60
CELG 141128C00097000 C 11/28/14 97.0 4.95 5.80
CELG 141128C00098000 C 11/28/14 98.0 4.75 5.10
CELG 141128C00099000 C 11/28/14 99.0 3.80 4.40
CELG 141128C00100000 C 11/28/14 100.0 3.55 3.85
CELG 141128C00101000 C 11/28/14 101.0 2.68 3.45
CELG 141128C00102000 C 11/28/14 102.0 2.57 3.00
CELG 141128C00103000 C 11/28/14 103.0 1.81 2.55
CELG 141128C00104000 C 11/28/14 104.0 1.80 2.14
CELG 141128C00105000 C 11/28/14 105.0 1.36 1.68
CELG 141128C00106000 C 11/28/14 106.0 1.14 1.40
CELG 141128C00107000 C 11/28/14 107.0 0.66 1.19
CELG 141128C00108000 C 11/28/14 108.0 0.41 0.97
CELG 141128C00109000 C 11/28/14 109.0 0.27 0.77
CELG 141128C00110000 C 11/28/14 110.0 0.22 0.62
CELG 141128C00111000 C 11/28/14 111.0 0.08 0.49
CELG 141128C00115000 C 11/28/14 115.0 0.05 0.19
CELG 141128P00060000 P 11/28/14 60.0 0.00 0.06
CELG 141128P00065000 P 11/28/14 65.0 0.02 0.10
CELG 141128P00070000 P 11/28/14 70.0 0.05 0.13
CELG 141128P00075000 P 11/28/14 75.0 0.07 0.19
CELG 141128P00077000 P 11/28/14 77.0 0.05 0.24
CELG 141128P00078000 P 11/28/14 78.0 0.05 0.25
CELG 141128P00079000 P 11/28/14 79.0 0.10 0.31
CELG 141128P00080000 P 11/28/14 80.0 0.11 0.32
CELG 141128P00081000 P 11/28/14 81.0 0.14 0.38
CELG 141128P00082000 P 11/28/14 82.0 0.20 0.44
CELG 141128P00083000 P 11/28/14 83.0 0.23 0.52
CELG 141128P00084000 P 11/28/14 84.0 0.27 0.63
CELG 141128P00085000 P 11/28/14 85.0 0.32 0.68
CELG 141128P00086000 P 11/28/14 86.0 0.37 0.74
CELG 141128P00087000 P 11/28/14 87.0 0.42 0.82
CELG 141128P00088000 P 11/28/14 88.0 0.49 0.90
CELG 141128P00089000 P 11/28/14 89.0 0.49 1.00
CELG 141128P00090000 P 11/28/14 90.0 0.66 1.12
CELG 141128P00091000 P 11/28/14 91.0 0.78 0.99
CELG 141128P00092000 P 11/28/14 92.0 0.92 1.43
CELG 141128P00093000 P 11/28/14 93.0 1.07 1.40
CELG 141128P00094000 P 11/28/14 94.0 1.22 1.81
CELG 141128P00095000 P 11/28/14 95.0 1.48 1.96
CELG 141128P00096000 P 11/28/14 96.0 1.75 2.11
CELG 141128P00097000 P 11/28/14 97.0 2.05 2.62
CELG 141128P00098000 P 11/28/14 98.0 2.38 2.93
CELG 141128P00099000 P 11/28/14 99.0 2.75 3.35
CELG 141128P00100000 P 11/28/14 100.0 3.15 3.40
CELG 141128P00101000 P 11/28/14 101.0 3.55 4.35
CELG 141128P00102000 P 11/28/14 102.0 4.15 4.95
CELG 141128P00103000 P 11/28/14 103.0 4.70 5.55
CELG 141128P00104000 P 11/28/14 104.0 5.35 6.20
CELG 141128P00105000 P 11/28/14 105.0 5.90 6.95
CELG 141128P00106000 P 11/28/14 106.0 6.55 7.70
CELG 141128P00107000 P 11/28/14 107.0 7.30 8.50
CELG 141128P00108000 P 11/28/14 108.0 8.10 9.30
CELG 141128P00109000 P 11/28/14 109.0 8.95 10.20
CELG 141128P00110000 P 11/28/14 110.0 9.50 11.10
CELG 141128P00111000 P 11/28/14 111.0 10.40 12.20
CELG 141128P00115000 P 11/28/14 115.0 14.05 16.20
CELG 141205C00080000 C 12/05/14 80.0 18.85 21.45
CELG 141205C00081000 C 12/05/14 81.0 17.85 20.50
CELG 141205C00082000 C 12/05/14 82.0 16.90 19.80
CELG 141205C00083000 C 12/05/14 83.0 15.90 18.55
CELG 141205C00084000 C 12/05/14 84.0 14.95 18.10
CELG 141205C00085000 C 12/05/14 85.0 13.85 16.65
CELG 141205C00086000 C 12/05/14 86.0 12.75 15.45
CELG 141205C00087000 C 12/05/14 87.0 12.05 14.70
CELG 141205C00088000 C 12/05/14 88.0 11.25 13.85
CELG 141205C00089000 C 12/05/14 89.0 10.60 12.60
CELG 141205C00090000 C 12/05/14 90.0 9.70 11.70
CELG 141205C00091000 C 12/05/14 91.0 8.85 10.95
CELG 141205C00092000 C 12/05/14 92.0 8.00 10.05
CELG 141205C00093000 C 12/05/14 93.0 7.15 9.25
CELG 141205C00094000 C 12/05/14 94.0 7.65 8.45
CELG 141205C00095000 C 12/05/14 95.0 7.05 7.70
CELG 141205C00096000 C 12/05/14 96.0 5.10 6.95
CELG 141205C00097000 C 12/05/14 97.0 5.50 6.10
CELG 141205C00098000 C 12/05/14 98.0 5.05 5.50
CELG 141205C00099000 C 12/05/14 99.0 4.00 4.85
CELG 141205C00100000 C 12/05/14 100.0 3.95 4.30
CELG 141205C00101000 C 12/05/14 101.0 3.00 3.80
CELG 141205C00102000 C 12/05/14 102.0 2.96 3.20
CELG 141205C00103000 C 12/05/14 103.0 2.26 2.93
CELG 141205C00104000 C 12/05/14 104.0 1.99 2.54
CELG 141205C00105000 C 12/05/14 105.0 1.76 2.08
CELG 141205C00106000 C 12/05/14 106.0 1.07 1.83
CELG 141205C00107000 C 12/05/14 107.0 1.22 1.53
CELG 141205C00108000 C 12/05/14 108.0 0.93 1.32
CELG 141205C00109000 C 12/05/14 109.0 0.44 0.99
CELG 141205C00110000 C 12/05/14 110.0 0.30 0.82
CELG 141205C00111000 C 12/05/14 111.0 0.19 0.71
CELG 141205P00080000 P 12/05/14 80.0 0.22 0.51
CELG 141205P00081000 P 12/05/14 81.0 0.25 0.63
CELG 141205P00082000 P 12/05/14 82.0 0.28 0.65
CELG 141205P00083000 P 12/05/14 83.0 0.32 0.72
CELG 141205P00084000 P 12/05/14 84.0 0.37 0.78
CELG 141205P00085000 P 12/05/14 85.0 0.41 0.80
CELG 141205P00086000 P 12/05/14 86.0 0.48 0.93
CELG 141205P00087000 P 12/05/14 87.0 0.53 1.00
CELG 141205P00088000 P 12/05/14 88.0 0.61 1.10
CELG 141205P00089000 P 12/05/14 89.0 0.51 1.25
CELG 141205P00090000 P 12/05/14 90.0 0.95 1.38
CELG 141205P00091000 P 12/05/14 91.0 1.00 1.55
CELG 141205P00092000 P 12/05/14 92.0 1.09 1.73
CELG 141205P00093000 P 12/05/14 93.0 1.26 1.93
CELG 141205P00094000 P 12/05/14 94.0 1.52 2.14
CELG 141205P00095000 P 12/05/14 95.0 1.77 2.41
CELG 141205P00096000 P 12/05/14 96.0 1.93 2.55
CELG 141205P00097000 P 12/05/14 97.0 2.09 3.00
CELG 141205P00098000 P 12/05/14 98.0 2.71 3.35
CELG 141205P00099000 P 12/05/14 99.0 3.05 3.75
CELG 141205P00100000 P 12/05/14 100.0 3.50 3.85
CELG 141205P00101000 P 12/05/14 101.0 3.90 4.55
CELG 141205P00102000 P 12/05/14 102.0 4.50 5.35
CELG 141205P00103000 P 12/05/14 103.0 5.00 5.95
CELG 141205P00104000 P 12/05/14 104.0 5.50 6.55
CELG 141205P00105000 P 12/05/14 105.0 6.25 7.45
CELG 141205P00106000 P 12/05/14 106.0 6.75 8.15
CELG 141205P00107000 P 12/05/14 107.0 7.50 9.55
CELG 141205P00108000 P 12/05/14 108.0 8.25 10.40
CELG 141205P00109000 P 12/05/14 109.0 9.10 10.55
CELG 141205P00110000 P 12/05/14 110.0 9.30 11.45
CELG 141205P00111000 P 12/05/14 111.0 10.50 12.40
CELG 141220C00045000 C 12/20/14 45.0 53.45 56.60
CELG 141220C00050000 C 12/20/14 50.0 48.50 51.30
CELG 141220C00055000 C 12/20/14 55.0 43.50 46.15
CELG 141220C00060000 C 12/20/14 60.0 39.20 41.15
CELG 141220C00065000 C 12/20/14 65.0 34.30 36.15
CELG 141220C00070000 C 12/20/14 70.0 29.35 31.25
CELG 141220C00075000 C 12/20/14 75.0 24.45 26.35
CELG 141220C00080000 C 12/20/14 80.0 19.85 21.10
CELG 141220C00085000 C 12/20/14 85.0 15.15 16.55
CELG 141220C00090000 C 12/20/14 90.0 11.50 11.85
CELG 141220C00095000 C 12/20/14 95.0 7.65 8.00
CELG 141220C00100000 C 12/20/14 100.0 4.50 4.85
CELG 141220C00105000 C 12/20/14 105.0 2.35 2.53
CELG 141220C00110000 C 12/20/14 110.0 1.13 1.26
CELG 141220C00115000 C 12/20/14 115.0 0.42 0.52
CELG 141220C00120000 C 12/20/14 120.0 0.18 0.25
CELG 141220C00125000 C 12/20/14 125.0 0.08 0.12
CELG 141220C00130000 C 12/20/14 130.0 0.01 0.09
CELG 141220P00045000 P 12/20/14 45.0 0.00 0.03
CELG 141220P00050000 P 12/20/14 50.0 0.03 0.07
CELG 141220P00055000 P 12/20/14 55.0 0.04 0.08
CELG 141220P00060000 P 12/20/14 60.0 0.04 0.11
CELG 141220P00065000 P 12/20/14 65.0 0.08 0.20
CELG 141220P00070000 P 12/20/14 70.0 0.15 0.22
CELG 141220P00075000 P 12/20/14 75.0 0.22 0.29
CELG 141220P00080000 P 12/20/14 80.0 0.38 0.46
CELG 141220P00085000 P 12/20/14 85.0 0.64 0.76
CELG 141220P00090000 P 12/20/14 90.0 1.20 1.32
CELG 141220P00095000 P 12/20/14 95.0 2.29 2.48
CELG 141220P00100000 P 12/20/14 100.0 4.15 4.35
CELG 141220P00105000 P 12/20/14 105.0 6.85 7.20
CELG 141220P00110000 P 12/20/14 110.0 10.50 11.60
CELG 141220P00115000 P 12/20/14 115.0 14.40 16.10
CELG 141220P00120000 P 12/20/14 120.0 18.90 20.95
CELG 141220P00125000 P 12/20/14 125.0 23.80 26.30
CELG 141220P00130000 P 12/20/14 130.0 28.90 30.80
CELG 150117C00020000 C 01/17/15 20.0 78.00 81.75
CELG 150117C00021250 C 01/17/15 21.3 76.80 80.10
CELG 150117C00022500 C 01/17/15 22.5 75.50 78.90
CELG 150117C00023750 C 01/17/15 23.8 74.40 78.15
CELG 150117C00025000 C 01/17/15 25.0 73.85 76.55
CELG 150117C00027500 C 01/17/15 27.5 70.55 73.95
CELG 150117C00030000 C 01/17/15 30.0 68.90 71.45
CELG 150117C00032500 C 01/17/15 32.5 65.75 68.95
CELG 150117C00033750 C 01/17/15 33.8 64.30 67.75
CELG 150117C00035000 C 01/17/15 35.0 63.50 66.65
CELG 150117C00036250 C 01/17/15 36.3 61.95 65.25
CELG 150117C00037500 C 01/17/15 37.5 61.85 63.60
CELG 150117C00038750 C 01/17/15 38.8 59.30 62.50
CELG 150117C00040000 C 01/17/15 40.0 58.90 61.35
CELG 150117C00041250 C 01/17/15 41.3 57.65 60.35
CELG 150117C00042500 C 01/17/15 42.5 56.40 58.50
CELG 150117C00043750 C 01/17/15 43.8 54.35 57.75
CELG 150117C00045000 C 01/17/15 45.0 54.15 56.05
CELG 150117C00046250 C 01/17/15 46.3 53.20 54.60
CELG 150117C00047500 C 01/17/15 47.5 51.50 53.80
CELG 150117C00048750 C 01/17/15 48.8 50.40 52.25
CELG 150117C00050000 C 01/17/15 50.0 49.40 51.10
CELG 150117C00052500 C 01/17/15 52.5 46.50 48.80
CELG 150117C00055000 C 01/17/15 55.0 44.50 46.00
CELG 150117C00057500 C 01/17/15 57.5 42.00 43.65
CELG 150117C00060000 C 01/17/15 60.0 39.60 40.80
CELG 150117C00062500 C 01/17/15 62.5 37.80 38.45
CELG 150117C00065000 C 01/17/15 65.0 34.70 35.95
CELG 150117C00067500 C 01/17/15 67.5 32.35 33.45
CELG 150117C00070000 C 01/17/15 70.0 29.90 31.05
CELG 150117C00072500 C 01/17/15 72.5 27.25 28.60
CELG 150117C00075000 C 01/17/15 75.0 25.15 26.15
CELG 150117C00077500 C 01/17/15 77.5 22.95 23.75
CELG 150117C00080000 C 01/17/15 80.0 20.35 21.40
CELG 150117C00082500 C 01/17/15 82.5 18.55 19.10
CELG 150117C00085000 C 01/17/15 85.0 15.90 16.85
CELG 150117C00087500 C 01/17/15 87.5 13.85 14.75
CELG 150117C00090000 C 01/17/15 90.0 12.30 12.65
CELG 150117C00092500 C 01/17/15 92.5 10.25 10.75
CELG 150117C00095000 C 01/17/15 95.0 8.60 8.90
CELG 150117C00097500 C 01/17/15 97.5 7.00 7.35
CELG 150117C00100000 C 01/17/15 100.0 5.65 5.85
CELG 150117C00105000 C 01/17/15 105.0 3.45 3.65
CELG 150117C00110000 C 01/17/15 110.0 1.93 2.05
CELG 150117C00115000 C 01/17/15 115.0 0.95 1.15
CELG 150117C00120000 C 01/17/15 120.0 0.47 0.58
CELG 150117C00125000 C 01/17/15 125.0 0.24 0.30
CELG 150117C00130000 C 01/17/15 130.0 0.10 0.17
CELG 150117C00135000 C 01/17/15 135.0 0.03 0.10
CELG 150117P00020000 P 01/17/15 20.0 0.00 0.04
CELG 150117P00021250 P 01/17/15 21.3 0.00 0.03
CELG 150117P00022500 P 01/17/15 22.5 0.00 0.03
CELG 150117P00023750 P 01/17/15 23.8 0.00 0.03
CELG 150117P00025000 P 01/17/15 25.0 0.00 0.03
CELG 150117P00027500 P 01/17/15 27.5 0.00 0.03
CELG 150117P00030000 P 01/17/15 30.0 0.00 0.03
CELG 150117P00032500 P 01/17/15 32.5 0.00 0.05
CELG 150117P00033750 P 01/17/15 33.8 0.00 0.05
CELG 150117P00035000 P 01/17/15 35.0 0.00 0.04
CELG 150117P00036250 P 01/17/15 36.3 0.00 0.05
CELG 150117P00037500 P 01/17/15 37.5 0.01 0.04
CELG 150117P00038750 P 01/17/15 38.8 0.01 0.04
CELG 150117P00040000 P 01/17/15 40.0 0.01 0.04
CELG 150117P00041250 P 01/17/15 41.3 0.02 0.05
CELG 150117P00042500 P 01/17/15 42.5 0.03 0.05
CELG 150117P00043750 P 01/17/15 43.8 0.03 0.05
CELG 150117P00045000 P 01/17/15 45.0 0.04 0.06
CELG 150117P00046250 P 01/17/15 46.3 0.03 0.06
CELG 150117P00047500 P 01/17/15 47.5 0.06 0.08
CELG 150117P00048750 P 01/17/15 48.8 0.04 0.09
CELG 150117P00050000 P 01/17/15 50.0 0.05 0.09
CELG 150117P00052500 P 01/17/15 52.5 0.05 0.11
CELG 150117P00055000 P 01/17/15 55.0 0.07 0.13
CELG 150117P00057500 P 01/17/15 57.5 0.12 0.20
CELG 150117P00060000 P 01/17/15 60.0 0.15 0.19
CELG 150117P00062500 P 01/17/15 62.5 0.19 0.23
CELG 150117P00065000 P 01/17/15 65.0 0.22 0.30
CELG 150117P00067500 P 01/17/15 67.5 0.25 0.33
CELG 150117P00070000 P 01/17/15 70.0 0.32 0.38
CELG 150117P00072500 P 01/17/15 72.5 0.37 0.45
CELG 150117P00075000 P 01/17/15 75.0 0.50 0.56
CELG 150117P00077500 P 01/17/15 77.5 0.59 0.67
CELG 150117P00080000 P 01/17/15 80.0 0.71 0.83
CELG 150117P00082500 P 01/17/15 82.5 0.92 1.02
CELG 150117P00085000 P 01/17/15 85.0 1.20 1.28
CELG 150117P00087500 P 01/17/15 87.5 1.51 1.63
CELG 150117P00090000 P 01/17/15 90.0 1.95 2.08
CELG 150117P00092500 P 01/17/15 92.5 2.54 2.68
CELG 150117P00095000 P 01/17/15 95.0 3.20 3.45
CELG 150117P00097500 P 01/17/15 97.5 4.10 4.35
CELG 150117P00100000 P 01/17/15 100.0 5.15 5.40
CELG 150117P00105000 P 01/17/15 105.0 7.90 8.25
CELG 150117P00110000 P 01/17/15 110.0 11.40 11.75
CELG 150117P00115000 P 01/17/15 115.0 15.05 16.55
CELG 150117P00120000 P 01/17/15 120.0 19.55 21.35
CELG 150117P00125000 P 01/17/15 125.0 24.05 26.20
CELG 150117P00130000 P 01/17/15 130.0 28.65 31.10
CELG 150117P00135000 P 01/17/15 135.0 33.75 36.05
CELG 150417C00045000 C 04/17/15 45.0 54.40 56.70
CELG 150417C00050000 C 04/17/15 50.0 48.80 51.80
CELG 150417C00055000 C 04/17/15 55.0 43.90 46.80
CELG 150417C00060000 C 04/17/15 60.0 39.50 41.60
CELG 150417C00065000 C 04/17/15 65.0 35.05 36.80
CELG 150417C00070000 C 04/17/15 70.0 30.45 32.10
CELG 150417C00075000 C 04/17/15 75.0 25.75 27.40
CELG 150417C00080000 C 04/17/15 80.0 21.65 23.20
CELG 150417C00085000 C 04/17/15 85.0 18.25 18.70
CELG 150417C00090000 C 04/17/15 90.0 14.60 15.05
CELG 150417C00095000 C 04/17/15 95.0 11.45 11.85
CELG 150417C00100000 C 04/17/15 100.0 8.65 8.95
CELG 150417C00105000 C 04/17/15 105.0 6.40 6.60
CELG 150417C00110000 C 04/17/15 110.0 4.55 4.75
CELG 150417C00115000 C 04/17/15 115.0 3.15 3.35
CELG 150417C00120000 C 04/17/15 120.0 2.18 2.33
CELG 150417C00125000 C 04/17/15 125.0 1.45 1.62
CELG 150417C00130000 C 04/17/15 130.0 0.95 1.08
CELG 150417C00135000 C 04/17/15 135.0 0.62 0.73
CELG 150417C00140000 C 04/17/15 140.0 0.39 0.50
CELG 150417P00045000 P 04/17/15 45.0 0.11 0.24
CELG 150417P00050000 P 04/17/15 50.0 0.18 0.30
CELG 150417P00055000 P 04/17/15 55.0 0.26 0.39
CELG 150417P00060000 P 04/17/15 60.0 0.40 0.52
CELG 150417P00065000 P 04/17/15 65.0 0.59 0.73
CELG 150417P00070000 P 04/17/15 70.0 0.90 1.01
CELG 150417P00075000 P 04/17/15 75.0 1.33 1.48
CELG 150417P00080000 P 04/17/15 80.0 2.00 2.16
CELG 150417P00085000 P 04/17/15 85.0 2.88 3.15
CELG 150417P00090000 P 04/17/15 90.0 4.20 4.50
CELG 150417P00095000 P 04/17/15 95.0 5.90 6.20
CELG 150417P00100000 P 04/17/15 100.0 8.15 8.30
CELG 150417P00105000 P 04/17/15 105.0 10.75 11.10
CELG 150417P00110000 P 04/17/15 110.0 13.90 14.30
CELG 150417P00115000 P 04/17/15 115.0 17.10 17.90
CELG 150417P00120000 P 04/17/15 120.0 21.50 21.85
CELG 150417P00125000 P 04/17/15 125.0 25.40 27.00
CELG 150417P00130000 P 04/17/15 130.0 29.85 31.65
CELG 150417P00135000 P 04/17/15 135.0 34.50 36.40
CELG 150417P00140000 P 04/17/15 140.0 39.00 41.25
CELG 160115C00037500 C 01/15/16 37.5 62.00 65.05
CELG 160115C00040000 C 01/15/16 40.0 59.60 62.85
CELG 160115C00042500 C 01/15/16 42.5 57.25 60.50
CELG 160115C00045000 C 01/15/16 45.0 54.75 58.30
CELG 160115C00047500 C 01/15/16 47.5 52.50 56.25
CELG 160115C00050000 C 01/15/16 50.0 51.05 53.05
CELG 160115C00052500 C 01/15/16 52.5 48.10 50.85
CELG 160115C00055000 C 01/15/16 55.0 45.75 48.75
CELG 160115C00057500 C 01/15/16 57.5 43.60 46.55
CELG 160115C00060000 C 01/15/16 60.0 41.45 44.30
CELG 160115C00062500 C 01/15/16 62.5 39.35 42.45
CELG 160115C00065000 C 01/15/16 65.0 37.20 39.50
CELG 160115C00067500 C 01/15/16 67.5 35.15 38.20
CELG 160115C00070000 C 01/15/16 70.0 33.80 35.85
CELG 160115C00072500 C 01/15/16 72.5 31.30 33.70
CELG 160115C00075000 C 01/15/16 75.0 31.00 32.10
CELG 160115C00077500 C 01/15/16 77.5 27.95 30.20
CELG 160115C00080000 C 01/15/16 80.0 26.90 28.25
CELG 160115C00082500 C 01/15/16 82.5 25.05 26.90
CELG 160115C00085000 C 01/15/16 85.0 24.10 24.90
CELG 160115C00087500 C 01/15/16 87.5 21.95 23.00
CELG 160115C00090000 C 01/15/16 90.0 20.20 21.95
CELG 160115C00092500 C 01/15/16 92.5 19.75 20.45
CELG 160115C00095000 C 01/15/16 95.0 18.25 19.15
CELG 160115C00097500 C 01/15/16 97.5 17.10 17.80
CELG 160115C00100000 C 01/15/16 100.0 15.85 16.55
CELG 160115C00105000 C 01/15/16 105.0 13.60 13.90
CELG 160115C00110000 C 01/15/16 110.0 11.60 12.10
CELG 160115C00115000 C 01/15/16 115.0 9.85 10.35
CELG 160115C00120000 C 01/15/16 120.0 8.35 8.90
CELG 160115C00125000 C 01/15/16 125.0 7.00 8.15
CELG 160115C00130000 C 01/15/16 130.0 5.90 6.35
CELG 160115C00135000 C 01/15/16 135.0 4.95 5.35
CELG 160115C00140000 C 01/15/16 140.0 4.15 4.45
CELG 160115P00037500 P 01/15/16 37.5 0.39 0.64
CELG 160115P00040000 P 01/15/16 40.0 0.50 0.75
CELG 160115P00042500 P 01/15/16 42.5 0.61 0.88
CELG 160115P00045000 P 01/15/16 45.0 0.75 1.02
CELG 160115P00047500 P 01/15/16 47.5 0.93 1.20
CELG 160115P00050000 P 01/15/16 50.0 1.11 1.41
CELG 160115P00052500 P 01/15/16 52.5 1.32 1.65
CELG 160115P00055000 P 01/15/16 55.0 1.57 1.92
CELG 160115P00057500 P 01/15/16 57.5 1.85 2.21
CELG 160115P00060000 P 01/15/16 60.0 2.18 2.48
CELG 160115P00062500 P 01/15/16 62.5 2.55 2.91
CELG 160115P00065000 P 01/15/16 65.0 3.05 3.20
CELG 160115P00067500 P 01/15/16 67.5 3.40 3.80
CELG 160115P00070000 P 01/15/16 70.0 3.90 4.30
CELG 160115P00072500 P 01/15/16 72.5 4.55 4.90
CELG 160115P00075000 P 01/15/16 75.0 5.05 5.50
CELG 160115P00077500 P 01/15/16 77.5 5.75 6.20
CELG 160115P00080000 P 01/15/16 80.0 6.55 6.90
CELG 160115P00082500 P 01/15/16 82.5 7.30 7.70
CELG 160115P00085000 P 01/15/16 85.0 8.15 8.55
CELG 160115P00087500 P 01/15/16 87.5 9.10 9.50
CELG 160115P00090000 P 01/15/16 90.0 10.10 10.50
CELG 160115P00092500 P 01/15/16 92.5 11.15 11.55
CELG 160115P00095000 P 01/15/16 95.0 12.20 12.65
CELG 160115P00097500 P 01/15/16 97.5 13.45 13.85
CELG 160115P00100000 P 01/15/16 100.0 14.65 15.10
CELG 160115P00105000 P 01/15/16 105.0 17.40 17.75
CELG 160115P00110000 P 01/15/16 110.0 20.30 20.80
CELG 160115P00115000 P 01/15/16 115.0 23.55 24.00
CELG 160115P00120000 P 01/15/16 120.0 27.05 27.50
CELG 160115P00125000 P 01/15/16 125.0 30.65 31.15
CELG 160115P00130000 P 01/15/16 130.0 33.90 36.10
CELG 160115P00135000 P 01/15/16 135.0 38.45 40.20
CELG 160115P00140000 P 01/15/16 140.0 42.40 45.10
CELG 170120C00045000 C 01/20/17 45.0 56.40 60.35
CELG 170120C00050000 C 01/20/17 50.0 52.60 56.05
CELG 170120C00055000 C 01/20/17 55.0 48.55 52.15
CELG 170120C00060000 C 01/20/17 60.0 44.60 48.50
CELG 170120C00065000 C 01/20/17 65.0 40.90 44.60
CELG 170120C00070000 C 01/20/17 70.0 37.45 40.80
CELG 170120C00075000 C 01/20/17 75.0 34.20 37.10
CELG 170120C00080000 C 01/20/17 80.0 30.95 34.80
CELG 170120C00085000 C 01/20/17 85.0 28.00 31.15
CELG 170120C00090000 C 01/20/17 90.0 25.70 28.65
CELG 170120C00095000 C 01/20/17 95.0 23.20 26.45
CELG 170120C00100000 C 01/20/17 100.0 21.50 23.75
CELG 170120C00105000 C 01/20/17 105.0 18.20 21.85
CELG 170120C00110000 C 01/20/17 110.0 17.90 19.30
CELG 170120C00115000 C 01/20/17 115.0 15.00 17.25
CELG 170120C00120000 C 01/20/17 120.0 13.00 15.85
CELG 170120C00125000 C 01/20/17 125.0 11.30 14.75
CELG 170120C00130000 C 01/20/17 130.0 9.85 12.80
CELG 170120C00135000 C 01/20/17 135.0 8.75 12.05
CELG 170120C00140000 C 01/20/17 140.0 7.75 10.45
CELG 170120P00045000 P 01/20/17 45.0 0.71 3.75
CELG 170120P00050000 P 01/20/17 50.0 2.00 3.75
CELG 170120P00055000 P 01/20/17 55.0 1.99 4.70
CELG 170120P00060000 P 01/20/17 60.0 2.95 4.90
CELG 170120P00065000 P 01/20/17 65.0 4.35 6.35
CELG 170120P00070000 P 01/20/17 70.0 5.95 7.75
CELG 170120P00075000 P 01/20/17 75.0 7.70 9.35
CELG 170120P00080000 P 01/20/17 80.0 9.70 11.00
CELG 170120P00085000 P 01/20/17 85.0 11.55 13.80
CELG 170120P00090000 P 01/20/17 90.0 14.00 15.80
CELG 170120P00095000 P 01/20/17 95.0 16.20 19.85
CELG 170120P00100000 P 01/20/17 100.0 19.05 20.70
CELG 170120P00105000 P 01/20/17 105.0 20.70 24.80
CELG 170120P00110000 P 01/20/17 110.0 24.50 27.50
CELG 170120P00115000 P 01/20/17 115.0 27.55 29.65
CELG 170120P00120000 P 01/20/17 120.0 31.00 34.35
CELG 170120P00125000 P 01/20/17 125.0 34.00 37.90
CELG 170120P00130000 P 01/20/17 130.0 37.90 41.65
CELG 170120P00135000 P 01/20/17 135.0 41.75 45.45
CELG 170120P00140000 P 01/20/17 140.0 45.55 49.25

OPRA data is delayed 15 minutes.