Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Celgene Corporation (CELG)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CELG 140905C00070000 C 09/05/14 70.0 23.40 26.75
CELG 140905C00074000 C 09/05/14 74.0 19.40 22.75
CELG 140905C00074500 C 09/05/14 74.5 18.90 22.25
CELG 140905C00075000 C 09/05/14 75.0 18.40 21.75
CELG 140905C00076000 C 09/05/14 76.0 17.40 20.75
CELG 140905C00077000 C 09/05/14 77.0 16.50 19.55
CELG 140905C00078000 C 09/05/14 78.0 15.50 18.55
CELG 140905C00079000 C 09/05/14 79.0 14.50 17.15
CELG 140905C00080000 C 09/05/14 80.0 13.50 16.55
CELG 140905C00081000 C 09/05/14 81.0 12.50 14.25
CELG 140905C00082000 C 09/05/14 82.0 11.55 14.35
CELG 140905C00083000 C 09/05/14 83.0 10.55 13.55
CELG 140905C00084000 C 09/05/14 84.0 9.95 11.85
CELG 140905C00085000 C 09/05/14 85.0 8.60 11.25
CELG 140905C00086000 C 09/05/14 86.0 8.25 9.65
CELG 140905C00087000 C 09/05/14 87.0 7.25 8.70
CELG 140905C00088000 C 09/05/14 88.0 6.25 7.30
CELG 140905C00089000 C 09/05/14 89.0 5.30 6.30
CELG 140905C00090000 C 09/05/14 90.0 4.35 5.30
CELG 140905C00091000 C 09/05/14 91.0 3.70 4.35
CELG 140905C00092000 C 09/05/14 92.0 3.15 3.40
CELG 140905C00093000 C 09/05/14 93.0 2.33 2.51
CELG 140905C00094000 C 09/05/14 94.0 1.60 1.78
CELG 140905C00095000 C 09/05/14 95.0 1.05 1.15
CELG 140905C00096000 C 09/05/14 96.0 0.59 0.69
CELG 140905C00097000 C 09/05/14 97.0 0.34 0.40
CELG 140905C00098000 C 09/05/14 98.0 0.16 0.24
CELG 140905C00099000 C 09/05/14 99.0 0.09 0.16
CELG 140905C00100000 C 09/05/14 100.0 0.07 0.13
CELG 140905C00101000 C 09/05/14 101.0 0.04 0.21
CELG 140905C00102000 C 09/05/14 102.0 0.03 0.18
CELG 140905C00103000 C 09/05/14 103.0 0.04 0.10
CELG 140905C00104000 C 09/05/14 104.0 0.02 0.13
CELG 140905C00105000 C 09/05/14 105.0 0.02 0.13
CELG 140905C00106000 C 09/05/14 106.0 0.02 0.13
CELG 140905C00107000 C 09/05/14 107.0 0.01 0.09
CELG 140905C00108000 C 09/05/14 108.0 0.00 0.07
CELG 140905C00109000 C 09/05/14 109.0 0.00 0.06
CELG 140905C00110000 C 09/05/14 110.0 0.00 0.06
CELG 140905C00111000 C 09/05/14 111.0 0.00 0.06
CELG 140905C00115000 C 09/05/14 115.0 0.00 0.05
CELG 140905C00120000 C 09/05/14 120.0 0.00 0.04
CELG 140905P00070000 P 09/05/14 70.0 0.00 0.04
CELG 140905P00074000 P 09/05/14 74.0 0.00 0.05
CELG 140905P00074500 P 09/05/14 74.5 0.00 0.05
CELG 140905P00075000 P 09/05/14 75.0 0.00 0.05
CELG 140905P00076000 P 09/05/14 76.0 0.00 0.05
CELG 140905P00077000 P 09/05/14 77.0 0.00 0.05
CELG 140905P00078000 P 09/05/14 78.0 0.00 0.06
CELG 140905P00079000 P 09/05/14 79.0 0.00 0.06
CELG 140905P00080000 P 09/05/14 80.0 0.00 0.07
CELG 140905P00081000 P 09/05/14 81.0 0.01 0.02
CELG 140905P00082000 P 09/05/14 82.0 0.02 0.03
CELG 140905P00083000 P 09/05/14 83.0 0.02 0.12
CELG 140905P00084000 P 09/05/14 84.0 0.01 0.15
CELG 140905P00085000 P 09/05/14 85.0 0.01 0.15
CELG 140905P00086000 P 09/05/14 86.0 0.03 0.16
CELG 140905P00087000 P 09/05/14 87.0 0.03 0.16
CELG 140905P00088000 P 09/05/14 88.0 0.05 0.18
CELG 140905P00089000 P 09/05/14 89.0 0.06 0.16
CELG 140905P00090000 P 09/05/14 90.0 0.08 0.18
CELG 140905P00091000 P 09/05/14 91.0 0.13 0.23
CELG 140905P00092000 P 09/05/14 92.0 0.23 0.28
CELG 140905P00093000 P 09/05/14 93.0 0.38 0.45
CELG 140905P00094000 P 09/05/14 94.0 0.63 0.68
CELG 140905P00095000 P 09/05/14 95.0 1.02 1.22
CELG 140905P00096000 P 09/05/14 96.0 1.56 1.70
CELG 140905P00097000 P 09/05/14 97.0 2.23 2.44
CELG 140905P00098000 P 09/05/14 98.0 2.85 3.40
CELG 140905P00099000 P 09/05/14 99.0 3.65 4.40
CELG 140905P00100000 P 09/05/14 100.0 4.50 5.40
CELG 140905P00101000 P 09/05/14 101.0 5.50 7.05
CELG 140905P00102000 P 09/05/14 102.0 6.40 8.00
CELG 140905P00103000 P 09/05/14 103.0 7.30 8.95
CELG 140905P00104000 P 09/05/14 104.0 8.30 10.05
CELG 140905P00105000 P 09/05/14 105.0 8.75 11.55
CELG 140905P00106000 P 09/05/14 106.0 9.75 12.50
CELG 140905P00107000 P 09/05/14 107.0 10.80 13.40
CELG 140905P00108000 P 09/05/14 108.0 11.75 14.55
CELG 140905P00109000 P 09/05/14 109.0 12.75 15.55
CELG 140905P00110000 P 09/05/14 110.0 13.35 16.80
CELG 140905P00111000 P 09/05/14 111.0 14.35 17.65
CELG 140905P00115000 P 09/05/14 115.0 18.30 21.65
CELG 140905P00120000 P 09/05/14 120.0 23.30 26.65
CELG 140912C00075000 C 09/12/14 75.0 17.85 21.85
CELG 140912C00076000 C 09/12/14 76.0 17.45 20.80
CELG 140912C00077000 C 09/12/14 77.0 16.35 19.85
CELG 140912C00078000 C 09/12/14 78.0 15.35 18.90
CELG 140912C00079000 C 09/12/14 79.0 14.00 17.80
CELG 140912C00080000 C 09/12/14 80.0 13.65 16.70
CELG 140912C00081000 C 09/12/14 81.0 12.00 15.75
CELG 140912C00082000 C 09/12/14 82.0 11.35 14.75
CELG 140912C00083000 C 09/12/14 83.0 10.45 13.80
CELG 140912C00084000 C 09/12/14 84.0 9.90 11.40
CELG 140912C00085000 C 09/12/14 85.0 8.25 10.45
CELG 140912C00086000 C 09/12/14 86.0 8.35 9.80
CELG 140912C00087000 C 09/12/14 87.0 7.35 8.40
CELG 140912C00088000 C 09/12/14 88.0 6.45 7.45
CELG 140912C00089000 C 09/12/14 89.0 5.55 6.50
CELG 140912C00090000 C 09/12/14 90.0 4.65 5.55
CELG 140912C00091000 C 09/12/14 91.0 3.80 4.70
CELG 140912C00092000 C 09/12/14 92.0 3.50 3.80
CELG 140912C00093000 C 09/12/14 93.0 2.83 2.94
CELG 140912C00094000 C 09/12/14 94.0 2.14 2.29
CELG 140912C00095000 C 09/12/14 95.0 1.57 1.65
CELG 140912C00096000 C 09/12/14 96.0 1.12 1.24
CELG 140912C00097000 C 09/12/14 97.0 0.76 0.88
CELG 140912C00098000 C 09/12/14 98.0 0.47 0.63
CELG 140912C00099000 C 09/12/14 99.0 0.30 0.55
CELG 140912C00100000 C 09/12/14 100.0 0.23 0.34
CELG 140912C00101000 C 09/12/14 101.0 0.13 0.32
CELG 140912C00102000 C 09/12/14 102.0 0.08 0.27
CELG 140912C00103000 C 09/12/14 103.0 0.07 0.25
CELG 140912C00104000 C 09/12/14 104.0 0.06 0.17
CELG 140912C00105000 C 09/12/14 105.0 0.05 0.15
CELG 140912C00106000 C 09/12/14 106.0 0.02 0.13
CELG 140912C00110000 C 09/12/14 110.0 0.03 0.08
CELG 140912P00075000 P 09/12/14 75.0 0.00 0.08
CELG 140912P00076000 P 09/12/14 76.0 0.00 0.08
CELG 140912P00077000 P 09/12/14 77.0 0.00 0.10
CELG 140912P00078000 P 09/12/14 78.0 0.01 0.10
CELG 140912P00079000 P 09/12/14 79.0 0.02 0.11
CELG 140912P00080000 P 09/12/14 80.0 0.03 0.13
CELG 140912P00081000 P 09/12/14 81.0 0.03 0.15
CELG 140912P00082000 P 09/12/14 82.0 0.03 0.17
CELG 140912P00083000 P 09/12/14 83.0 0.04 0.19
CELG 140912P00084000 P 09/12/14 84.0 0.04 0.22
CELG 140912P00085000 P 09/12/14 85.0 0.05 0.24
CELG 140912P00086000 P 09/12/14 86.0 0.08 0.27
CELG 140912P00087000 P 09/12/14 87.0 0.06 0.30
CELG 140912P00088000 P 09/12/14 88.0 0.14 0.35
CELG 140912P00089000 P 09/12/14 89.0 0.15 0.40
CELG 140912P00090000 P 09/12/14 90.0 0.31 0.43
CELG 140912P00091000 P 09/12/14 91.0 0.43 0.48
CELG 140912P00092000 P 09/12/14 92.0 0.56 0.66
CELG 140912P00093000 P 09/12/14 93.0 0.81 0.97
CELG 140912P00094000 P 09/12/14 94.0 1.13 1.23
CELG 140912P00095000 P 09/12/14 95.0 1.56 1.64
CELG 140912P00096000 P 09/12/14 96.0 2.06 2.21
CELG 140912P00097000 P 09/12/14 97.0 2.68 3.50
CELG 140912P00098000 P 09/12/14 98.0 3.35 4.10
CELG 140912P00099000 P 09/12/14 99.0 4.00 5.10
CELG 140912P00100000 P 09/12/14 100.0 5.00 6.05
CELG 140912P00101000 P 09/12/14 101.0 5.70 6.80
CELG 140912P00102000 P 09/12/14 102.0 6.55 8.10
CELG 140912P00103000 P 09/12/14 103.0 7.20 9.05
CELG 140912P00104000 P 09/12/14 104.0 7.90 11.15
CELG 140912P00105000 P 09/12/14 105.0 8.40 11.70
CELG 140912P00106000 P 09/12/14 106.0 9.45 12.70
CELG 140912P00110000 P 09/12/14 110.0 13.40 17.00
CELG 140920C00045000 C 09/20/14 45.0 48.30 51.80
CELG 140920C00050000 C 09/20/14 50.0 42.70 47.05
CELG 140920C00055000 C 09/20/14 55.0 38.00 41.80
CELG 140920C00060000 C 09/20/14 60.0 33.40 36.75
CELG 140920C00065000 C 09/20/14 65.0 28.45 31.75
CELG 140920C00070000 C 09/20/14 70.0 23.90 26.10
CELG 140920C00072000 C 09/20/14 72.0 21.90 24.10
CELG 140920C00072500 C 09/20/14 72.5 21.40 23.85
CELG 140920C00073000 C 09/20/14 73.0 20.90 23.10
CELG 140920C00073500 C 09/20/14 73.5 20.40 22.60
CELG 140920C00074000 C 09/20/14 74.0 19.90 22.10
CELG 140920C00074500 C 09/20/14 74.5 19.40 21.60
CELG 140920C00075000 C 09/20/14 75.0 18.90 21.10
CELG 140920C00076000 C 09/20/14 76.0 17.95 19.95
CELG 140920C00079000 C 09/20/14 79.0 14.95 16.75
CELG 140920C00080000 C 09/20/14 80.0 14.50 15.50
CELG 140920C00081000 C 09/20/14 81.0 12.90 14.95
CELG 140920C00084000 C 09/20/14 84.0 10.05 12.00
CELG 140920C00085000 C 09/20/14 85.0 9.95 10.40
CELG 140920C00086000 C 09/20/14 86.0 8.45 9.45
CELG 140920C00089000 C 09/20/14 89.0 6.05 6.60
CELG 140920C00090000 C 09/20/14 90.0 5.35 5.70
CELG 140920C00091000 C 09/20/14 91.0 4.65 4.90
CELG 140920C00094000 C 09/20/14 94.0 2.59 2.68
CELG 140920C00095000 C 09/20/14 95.0 2.04 2.11
CELG 140920C00096000 C 09/20/14 96.0 1.57 1.64
CELG 140920C00099000 C 09/20/14 99.0 0.65 0.70
CELG 140920C00100000 C 09/20/14 100.0 0.46 0.53
CELG 140920C00101000 C 09/20/14 101.0 0.33 0.39
CELG 140920C00102000 C 09/20/14 102.0 0.25 0.31
CELG 140920C00103000 C 09/20/14 103.0 0.18 0.26
CELG 140920C00104000 C 09/20/14 104.0 0.13 0.21
CELG 140920C00105000 C 09/20/14 105.0 0.08 0.18
CELG 140920C00106000 C 09/20/14 106.0 0.05 0.15
CELG 140920C00107000 C 09/20/14 107.0 0.04 0.12
CELG 140920C00108000 C 09/20/14 108.0 0.04 0.12
CELG 140920C00110000 C 09/20/14 110.0 0.02 0.09
CELG 140920C00115000 C 09/20/14 115.0 0.01 0.07
CELG 140920C00120000 C 09/20/14 120.0 0.00 0.06
CELG 140920C00125000 C 09/20/14 125.0 0.00 0.05
CELG 140920C00130000 C 09/20/14 130.0 0.00 0.05
CELG 140920C00135000 C 09/20/14 135.0 0.00 0.04
CELG 140920P00045000 P 09/20/14 45.0 0.00 0.04
CELG 140920P00050000 P 09/20/14 50.0 0.00 0.04
CELG 140920P00055000 P 09/20/14 55.0 0.00 0.04
CELG 140920P00060000 P 09/20/14 60.0 0.00 0.05
CELG 140920P00065000 P 09/20/14 65.0 0.00 0.05
CELG 140920P00070000 P 09/20/14 70.0 0.00 0.07
CELG 140920P00072000 P 09/20/14 72.0 0.00 0.08
CELG 140920P00072500 P 09/20/14 72.5 0.00 0.08
CELG 140920P00073000 P 09/20/14 73.0 0.00 0.08
CELG 140920P00073500 P 09/20/14 73.5 0.00 0.08
CELG 140920P00074000 P 09/20/14 74.0 0.00 0.08
CELG 140920P00074500 P 09/20/14 74.5 0.00 0.09
CELG 140920P00075000 P 09/20/14 75.0 0.01 0.09
CELG 140920P00076000 P 09/20/14 76.0 0.01 0.10
CELG 140920P00079000 P 09/20/14 79.0 0.03 0.11
CELG 140920P00080000 P 09/20/14 80.0 0.05 0.11
CELG 140920P00081000 P 09/20/14 81.0 0.04 0.12
CELG 140920P00084000 P 09/20/14 84.0 0.06 0.16
CELG 140920P00085000 P 09/20/14 85.0 0.13 0.18
CELG 140920P00086000 P 09/20/14 86.0 0.17 0.23
CELG 140920P00089000 P 09/20/14 89.0 0.40 0.44
CELG 140920P00090000 P 09/20/14 90.0 0.52 0.57
CELG 140920P00091000 P 09/20/14 91.0 0.68 0.74
CELG 140920P00094000 P 09/20/14 94.0 1.55 1.62
CELG 140920P00095000 P 09/20/14 95.0 1.97 2.06
CELG 140920P00096000 P 09/20/14 96.0 2.47 2.61
CELG 140920P00099000 P 09/20/14 99.0 4.55 5.10
CELG 140920P00100000 P 09/20/14 100.0 5.30 5.95
CELG 140920P00101000 P 09/20/14 101.0 5.85 6.85
CELG 140920P00102000 P 09/20/14 102.0 6.75 7.75
CELG 140920P00103000 P 09/20/14 103.0 7.65 9.00
CELG 140920P00104000 P 09/20/14 104.0 8.65 10.00
CELG 140920P00105000 P 09/20/14 105.0 9.60 11.20
CELG 140920P00106000 P 09/20/14 106.0 10.25 12.20
CELG 140920P00107000 P 09/20/14 107.0 11.25 13.20
CELG 140920P00108000 P 09/20/14 108.0 12.20 14.15
CELG 140920P00110000 P 09/20/14 110.0 14.20 16.10
CELG 140920P00115000 P 09/20/14 115.0 19.25 21.35
CELG 140920P00120000 P 09/20/14 120.0 23.30 26.55
CELG 140920P00125000 P 09/20/14 125.0 28.35 31.65
CELG 140920P00130000 P 09/20/14 130.0 33.35 36.65
CELG 140920P00135000 P 09/20/14 135.0 38.30 41.80
CELG 140926C00073500 C 09/26/14 73.5 19.40 23.40
CELG 140926C00074000 C 09/26/14 74.0 19.05 22.90
CELG 140926C00074500 C 09/26/14 74.5 18.50 22.40
CELG 140926C00075000 C 09/26/14 75.0 18.05 21.90
CELG 140926C00076000 C 09/26/14 76.0 17.05 20.90
CELG 140926C00077000 C 09/26/14 77.0 16.05 19.90
CELG 140926C00078000 C 09/26/14 78.0 15.05 18.90
CELG 140926C00079000 C 09/26/14 79.0 14.10 17.90
CELG 140926C00080000 C 09/26/14 80.0 13.10 16.95
CELG 140926C00081000 C 09/26/14 81.0 12.60 15.95
CELG 140926C00082000 C 09/26/14 82.0 11.50 14.90
CELG 140926C00083000 C 09/26/14 83.0 10.50 13.35
CELG 140926C00084000 C 09/26/14 84.0 9.50 11.90
CELG 140926C00085000 C 09/26/14 85.0 9.50 10.90
CELG 140926C00086000 C 09/26/14 86.0 8.60 9.90
CELG 140926C00087000 C 09/26/14 87.0 7.75 9.00
CELG 140926C00088000 C 09/26/14 88.0 6.85 7.90
CELG 140926C00089000 C 09/26/14 89.0 6.00 6.85
CELG 140926C00090000 C 09/26/14 90.0 5.40 5.95
CELG 140926C00091000 C 09/26/14 91.0 4.45 5.55
CELG 140926C00092000 C 09/26/14 92.0 4.00 4.40
CELG 140926C00093000 C 09/26/14 93.0 3.20 3.70
CELG 140926C00094000 C 09/26/14 94.0 2.69 3.10
CELG 140926C00095000 C 09/26/14 95.0 2.38 2.50
CELG 140926C00096000 C 09/26/14 96.0 1.67 2.03
CELG 140926C00097000 C 09/26/14 97.0 1.39 1.62
CELG 140926C00098000 C 09/26/14 98.0 1.08 1.32
CELG 140926C00099000 C 09/26/14 99.0 0.80 1.02
CELG 140926C00100000 C 09/26/14 100.0 0.64 0.84
CELG 140926C00101000 C 09/26/14 101.0 0.50 0.65
CELG 140926C00102000 C 09/26/14 102.0 0.38 0.58
CELG 140926C00115000 C 09/26/14 115.0 0.02 0.09
CELG 140926C00120000 C 09/26/14 120.0 0.00 0.07
CELG 140926C00125000 C 09/26/14 125.0 0.00 0.06
CELG 140926C00130000 C 09/26/14 130.0 0.00 0.05
CELG 140926C00135000 C 09/26/14 135.0 0.00 0.05
CELG 140926P00073500 P 09/26/14 73.5 0.01 0.16
CELG 140926P00074000 P 09/26/14 74.0 0.02 0.14
CELG 140926P00074500 P 09/26/14 74.5 0.02 0.16
CELG 140926P00075000 P 09/26/14 75.0 0.02 0.17
CELG 140926P00076000 P 09/26/14 76.0 0.03 0.18
CELG 140926P00077000 P 09/26/14 77.0 0.03 0.20
CELG 140926P00078000 P 09/26/14 78.0 0.04 0.22
CELG 140926P00079000 P 09/26/14 79.0 0.05 0.25
CELG 140926P00080000 P 09/26/14 80.0 0.04 0.25
CELG 140926P00081000 P 09/26/14 81.0 0.06 0.27
CELG 140926P00082000 P 09/26/14 82.0 0.09 0.30
CELG 140926P00083000 P 09/26/14 83.0 0.14 0.33
CELG 140926P00084000 P 09/26/14 84.0 0.19 0.40
CELG 140926P00085000 P 09/26/14 85.0 0.24 0.33
CELG 140926P00086000 P 09/26/14 86.0 0.29 0.50
CELG 140926P00087000 P 09/26/14 87.0 0.35 0.58
CELG 140926P00088000 P 09/26/14 88.0 0.48 0.57
CELG 140926P00089000 P 09/26/14 89.0 0.60 0.79
CELG 140926P00090000 P 09/26/14 90.0 0.76 0.89
CELG 140926P00091000 P 09/26/14 91.0 0.93 1.26
CELG 140926P00092000 P 09/26/14 92.0 1.18 1.45
CELG 140926P00093000 P 09/26/14 93.0 1.50 1.80
CELG 140926P00094000 P 09/26/14 94.0 1.87 2.14
CELG 140926P00095000 P 09/26/14 95.0 2.34 2.50
CELG 140926P00096000 P 09/26/14 96.0 2.83 3.10
CELG 140926P00097000 P 09/26/14 97.0 3.40 3.90
CELG 140926P00098000 P 09/26/14 98.0 4.05 4.35
CELG 140926P00099000 P 09/26/14 99.0 4.55 5.60
CELG 140926P00100000 P 09/26/14 100.0 5.25 6.45
CELG 140926P00101000 P 09/26/14 101.0 6.30 7.35
CELG 140926P00102000 P 09/26/14 102.0 7.15 8.15
CELG 140926P00115000 P 09/26/14 115.0 18.30 22.10
CELG 140926P00120000 P 09/26/14 120.0 23.20 27.30
CELG 140926P00125000 P 09/26/14 125.0 28.15 31.80
CELG 140926P00130000 P 09/26/14 130.0 33.35 36.65
CELG 140926P00135000 P 09/26/14 135.0 38.20 41.80
CELG 141003C00074000 C 10/03/14 74.0 19.05 22.85
CELG 141003C00074500 C 10/03/14 74.5 18.60 22.35
CELG 141003C00075000 C 10/03/14 75.0 18.05 21.85
CELG 141003C00076000 C 10/03/14 76.0 17.10 20.90
CELG 141003C00077000 C 10/03/14 77.0 16.10 19.90
CELG 141003C00078000 C 10/03/14 78.0 15.10 18.75
CELG 141003C00079000 C 10/03/14 79.0 14.15 17.45
CELG 141003C00080000 C 10/03/14 80.0 13.15 16.95
CELG 141003C00081000 C 10/03/14 81.0 12.20 15.85
CELG 141003C00082000 C 10/03/14 82.0 11.60 14.95
CELG 141003C00083000 C 10/03/14 83.0 10.60 14.10
CELG 141003C00084000 C 10/03/14 84.0 9.40 12.70
CELG 141003C00085000 C 10/03/14 85.0 9.50 10.90
CELG 141003C00086000 C 10/03/14 86.0 8.75 9.90
CELG 141003C00087000 C 10/03/14 87.0 7.90 9.20
CELG 141003C00088000 C 10/03/14 88.0 7.05 8.35
CELG 141003C00089000 C 10/03/14 89.0 6.25 7.50
CELG 141003C00090000 C 10/03/14 90.0 5.50 6.45
CELG 141003C00091000 C 10/03/14 91.0 4.80 5.60
CELG 141003C00092000 C 10/03/14 92.0 4.30 4.75
CELG 141003C00093000 C 10/03/14 93.0 3.50 4.10
CELG 141003C00094000 C 10/03/14 94.0 3.20 3.50
CELG 141003C00095000 C 10/03/14 95.0 2.61 2.90
CELG 141003C00096000 C 10/03/14 96.0 2.01 2.43
CELG 141003C00097000 C 10/03/14 97.0 1.72 2.04
CELG 141003C00098000 C 10/03/14 98.0 1.35 1.66
CELG 141003C00099000 C 10/03/14 99.0 1.11 1.48
CELG 141003C00100000 C 10/03/14 100.0 0.91 1.09
CELG 141003C00101000 C 10/03/14 101.0 0.67 1.01
CELG 141003C00102000 C 10/03/14 102.0 0.51 0.79
CELG 141003C00103000 C 10/03/14 103.0 0.44 0.66
CELG 141003C00104000 C 10/03/14 104.0 0.34 0.54
CELG 141003C00105000 C 10/03/14 105.0 0.25 0.49
CELG 141003C00106000 C 10/03/14 106.0 0.19 0.39
CELG 141003C00107000 C 10/03/14 107.0 0.14 0.32
CELG 141003C00108000 C 10/03/14 108.0 0.11 0.27
CELG 141003C00109000 C 10/03/14 109.0 0.09 0.27
CELG 141003C00110000 C 10/03/14 110.0 0.05 0.16
CELG 141003C00111000 C 10/03/14 111.0 0.02 0.13
CELG 141003P00074000 P 10/03/14 74.0 0.02 0.18
CELG 141003P00074500 P 10/03/14 74.5 0.02 0.19
CELG 141003P00075000 P 10/03/14 75.0 0.03 0.20
CELG 141003P00076000 P 10/03/14 76.0 0.04 0.22
CELG 141003P00077000 P 10/03/14 77.0 0.03 0.25
CELG 141003P00078000 P 10/03/14 78.0 0.06 0.25
CELG 141003P00079000 P 10/03/14 79.0 0.06 0.27
CELG 141003P00080000 P 10/03/14 80.0 0.11 0.29
CELG 141003P00081000 P 10/03/14 81.0 0.13 0.34
CELG 141003P00082000 P 10/03/14 82.0 0.16 0.40
CELG 141003P00083000 P 10/03/14 83.0 0.20 0.45
CELG 141003P00084000 P 10/03/14 84.0 0.26 0.50
CELG 141003P00085000 P 10/03/14 85.0 0.33 0.51
CELG 141003P00086000 P 10/03/14 86.0 0.40 0.54
CELG 141003P00087000 P 10/03/14 87.0 0.53 0.72
CELG 141003P00088000 P 10/03/14 88.0 0.68 0.76
CELG 141003P00089000 P 10/03/14 89.0 0.80 1.05
CELG 141003P00090000 P 10/03/14 90.0 0.97 1.27
CELG 141003P00091000 P 10/03/14 91.0 1.21 1.45
CELG 141003P00092000 P 10/03/14 92.0 1.48 1.85
CELG 141003P00093000 P 10/03/14 93.0 1.81 2.27
CELG 141003P00094000 P 10/03/14 94.0 2.22 2.58
CELG 141003P00095000 P 10/03/14 95.0 2.70 2.85
CELG 141003P00096000 P 10/03/14 96.0 3.15 3.65
CELG 141003P00097000 P 10/03/14 97.0 3.75 4.15
CELG 141003P00098000 P 10/03/14 98.0 4.40 4.80
CELG 141003P00099000 P 10/03/14 99.0 4.85 5.90
CELG 141003P00100000 P 10/03/14 100.0 5.55 6.70
CELG 141003P00101000 P 10/03/14 101.0 6.35 7.55
CELG 141003P00102000 P 10/03/14 102.0 7.30 8.40
CELG 141003P00103000 P 10/03/14 103.0 8.00 9.30
CELG 141003P00104000 P 10/03/14 104.0 8.85 11.05
CELG 141003P00105000 P 10/03/14 105.0 8.55 12.05
CELG 141003P00106000 P 10/03/14 106.0 9.45 12.90
CELG 141003P00107000 P 10/03/14 107.0 10.50 13.40
CELG 141003P00108000 P 10/03/14 108.0 11.35 15.35
CELG 141003P00109000 P 10/03/14 109.0 12.35 16.30
CELG 141003P00110000 P 10/03/14 110.0 13.40 16.85
CELG 141003P00111000 P 10/03/14 111.0 14.40 18.20
CELG 141010C00080000 C 10/10/14 80.0 13.20 16.85
CELG 141010C00081000 C 10/10/14 81.0 12.15 16.10
CELG 141010C00082000 C 10/10/14 82.0 11.55 14.10
CELG 141010C00083000 C 10/10/14 83.0 10.60 13.10
CELG 141010C00084000 C 10/10/14 84.0 9.70 12.05
CELG 141010C00085000 C 10/10/14 85.0 9.60 10.75
CELG 141010C00086000 C 10/10/14 86.0 8.50 9.95
CELG 141010C00087000 C 10/10/14 87.0 7.95 9.00
CELG 141010C00088000 C 10/10/14 88.0 7.30 8.60
CELG 141010C00089000 C 10/10/14 89.0 6.50 7.75
CELG 141010C00090000 C 10/10/14 90.0 5.75 6.60
CELG 141010C00091000 C 10/10/14 91.0 5.15 6.20
CELG 141010C00092000 C 10/10/14 92.0 4.45 5.45
CELG 141010C00093000 C 10/10/14 93.0 3.80 4.50
CELG 141010C00094000 C 10/10/14 94.0 3.35 3.90
CELG 141010C00095000 C 10/10/14 95.0 2.88 3.35
CELG 141010C00096000 C 10/10/14 96.0 2.33 2.91
CELG 141010C00097000 C 10/10/14 97.0 1.94 2.47
CELG 141010C00098000 C 10/10/14 98.0 1.63 2.16
CELG 141010C00099000 C 10/10/14 99.0 1.35 1.82
CELG 141010C00100000 C 10/10/14 100.0 1.07 1.52
CELG 141010C00101000 C 10/10/14 101.0 0.88 1.28
CELG 141010C00102000 C 10/10/14 102.0 0.76 1.10
CELG 141010C00103000 C 10/10/14 103.0 0.62 0.88
CELG 141010C00104000 C 10/10/14 104.0 0.49 0.78
CELG 141010C00105000 C 10/10/14 105.0 0.39 0.68
CELG 141010C00106000 C 10/10/14 106.0 0.31 0.58
CELG 141010C00107000 C 10/10/14 107.0 0.24 0.48
CELG 141010C00108000 C 10/10/14 108.0 0.19 0.43
CELG 141010C00109000 C 10/10/14 109.0 0.14 0.34
CELG 141010C00110000 C 10/10/14 110.0 0.11 0.33
CELG 141010C00111000 C 10/10/14 111.0 0.09 0.28
CELG 141010P00080000 P 10/10/14 80.0 0.14 0.35
CELG 141010P00081000 P 10/10/14 81.0 0.18 0.39
CELG 141010P00082000 P 10/10/14 82.0 0.23 0.44
CELG 141010P00083000 P 10/10/14 83.0 0.25 0.50
CELG 141010P00084000 P 10/10/14 84.0 0.33 0.57
CELG 141010P00085000 P 10/10/14 85.0 0.41 0.65
CELG 141010P00086000 P 10/10/14 86.0 0.53 0.75
CELG 141010P00087000 P 10/10/14 87.0 0.65 0.90
CELG 141010P00088000 P 10/10/14 88.0 0.81 1.07
CELG 141010P00089000 P 10/10/14 89.0 0.98 1.27
CELG 141010P00090000 P 10/10/14 90.0 1.18 1.51
CELG 141010P00091000 P 10/10/14 91.0 1.42 1.82
CELG 141010P00092000 P 10/10/14 92.0 1.74 2.13
CELG 141010P00093000 P 10/10/14 93.0 2.14 2.55
CELG 141010P00094000 P 10/10/14 94.0 2.56 2.99
CELG 141010P00095000 P 10/10/14 95.0 3.00 3.20
CELG 141010P00096000 P 10/10/14 96.0 3.45 4.05
CELG 141010P00097000 P 10/10/14 97.0 4.00 4.60
CELG 141010P00098000 P 10/10/14 98.0 4.65 5.35
CELG 141010P00099000 P 10/10/14 99.0 5.15 6.15
CELG 141010P00100000 P 10/10/14 100.0 5.80 6.95
CELG 141010P00101000 P 10/10/14 101.0 6.55 7.70
CELG 141010P00102000 P 10/10/14 102.0 7.30 8.60
CELG 141010P00103000 P 10/10/14 103.0 8.10 9.50
CELG 141010P00104000 P 10/10/14 104.0 8.90 11.60
CELG 141010P00105000 P 10/10/14 105.0 8.60 12.15
CELG 141010P00106000 P 10/10/14 106.0 9.50 13.10
CELG 141010P00107000 P 10/10/14 107.0 10.50 14.15
CELG 141010P00108000 P 10/10/14 108.0 11.45 15.10
CELG 141010P00109000 P 10/10/14 109.0 12.40 16.05
CELG 141010P00110000 P 10/10/14 110.0 13.35 17.25
CELG 141010P00111000 P 10/10/14 111.0 14.35 18.05
CELG 141018C00037500 C 10/18/14 37.5 55.50 59.30
CELG 141018C00040000 C 10/18/14 40.0 53.00 56.85
CELG 141018C00042500 C 10/18/14 42.5 50.95 54.35
CELG 141018C00045000 C 10/18/14 45.0 48.30 50.75
CELG 141018C00047500 C 10/18/14 47.5 45.90 49.20
CELG 141018C00050000 C 10/18/14 50.0 43.45 46.80
CELG 141018C00052500 C 10/18/14 52.5 40.90 44.35
CELG 141018C00055000 C 10/18/14 55.0 38.50 41.85
CELG 141018C00057500 C 10/18/14 57.5 35.85 38.95
CELG 141018C00060000 C 10/18/14 60.0 33.50 36.35
CELG 141018C00062500 C 10/18/14 62.5 31.30 34.25
CELG 141018C00065000 C 10/18/14 65.0 29.35 30.25
CELG 141018C00067500 C 10/18/14 67.5 26.60 28.05
CELG 141018C00070000 C 10/18/14 70.0 24.25 25.50
CELG 141018C00072500 C 10/18/14 72.5 21.80 22.95
CELG 141018C00075000 C 10/18/14 75.0 19.65 20.40
CELG 141018C00077500 C 10/18/14 77.5 17.15 17.95
CELG 141018C00080000 C 10/18/14 80.0 14.65 15.55
CELG 141018C00082500 C 10/18/14 82.5 12.75 13.20
CELG 141018C00085000 C 10/18/14 85.0 10.35 10.85
CELG 141018C00087500 C 10/18/14 87.5 8.05 8.75
CELG 141018C00090000 C 10/18/14 90.0 6.30 6.75
CELG 141018C00092500 C 10/18/14 92.5 4.85 5.00
CELG 141018C00095000 C 10/18/14 95.0 3.45 3.60
CELG 141018C00097500 C 10/18/14 97.5 2.35 2.45
CELG 141018C00100000 C 10/18/14 100.0 1.54 1.60
CELG 141018C00105000 C 10/18/14 105.0 0.60 0.68
CELG 141018C00110000 C 10/18/14 110.0 0.23 0.32
CELG 141018C00115000 C 10/18/14 115.0 0.12 0.14
CELG 141018C00120000 C 10/18/14 120.0 0.04 0.11
CELG 141018C00125000 C 10/18/14 125.0 0.02 0.10
CELG 141018C00130000 C 10/18/14 130.0 0.00 0.08
CELG 141018C00135000 C 10/18/14 135.0 0.00 0.07
CELG 141018P00037500 P 10/18/14 37.5 0.00 0.03
CELG 141018P00040000 P 10/18/14 40.0 0.00 0.04
CELG 141018P00042500 P 10/18/14 42.5 0.00 0.04
CELG 141018P00045000 P 10/18/14 45.0 0.00 0.02
CELG 141018P00047500 P 10/18/14 47.5 0.00 0.05
CELG 141018P00050000 P 10/18/14 50.0 0.00 0.05
CELG 141018P00052500 P 10/18/14 52.5 0.00 0.05
CELG 141018P00055000 P 10/18/14 55.0 0.02 0.06
CELG 141018P00057500 P 10/18/14 57.5 0.00 0.07
CELG 141018P00060000 P 10/18/14 60.0 0.01 0.08
CELG 141018P00062500 P 10/18/14 62.5 0.06 0.09
CELG 141018P00065000 P 10/18/14 65.0 0.03 0.11
CELG 141018P00067500 P 10/18/14 67.5 0.05 0.14
CELG 141018P00070000 P 10/18/14 70.0 0.06 0.19
CELG 141018P00072500 P 10/18/14 72.5 0.08 0.20
CELG 141018P00075000 P 10/18/14 75.0 0.12 0.18
CELG 141018P00077500 P 10/18/14 77.5 0.16 0.21
CELG 141018P00080000 P 10/18/14 80.0 0.27 0.32
CELG 141018P00082500 P 10/18/14 82.5 0.41 0.45
CELG 141018P00085000 P 10/18/14 85.0 0.64 0.72
CELG 141018P00087500 P 10/18/14 87.5 0.99 1.09
CELG 141018P00090000 P 10/18/14 90.0 1.54 1.68
CELG 141018P00092500 P 10/18/14 92.5 2.35 2.43
CELG 141018P00095000 P 10/18/14 95.0 3.35 3.50
CELG 141018P00097500 P 10/18/14 97.5 4.75 4.90
CELG 141018P00100000 P 10/18/14 100.0 6.40 6.60
CELG 141018P00105000 P 10/18/14 105.0 9.95 11.45
CELG 141018P00110000 P 10/18/14 110.0 14.30 16.50
CELG 141018P00115000 P 10/18/14 115.0 19.15 21.40
CELG 141018P00120000 P 10/18/14 120.0 24.10 26.35
CELG 141018P00125000 P 10/18/14 125.0 29.05 31.35
CELG 141018P00130000 P 10/18/14 130.0 33.30 36.65
CELG 141018P00135000 P 10/18/14 135.0 38.30 41.65
CELG 141122C00050000 C 11/22/14 50.0 43.60 46.90
CELG 141122C00055000 C 11/22/14 55.0 38.60 41.60
CELG 141122C00060000 C 11/22/14 60.0 33.55 36.55
CELG 141122C00065000 C 11/22/14 65.0 28.65 31.65
CELG 141122C00070000 C 11/22/14 70.0 23.80 26.75
CELG 141122C00075000 C 11/22/14 75.0 19.00 21.95
CELG 141122C00080000 C 11/22/14 80.0 15.45 17.25
CELG 141122C00085000 C 11/22/14 85.0 11.40 12.10
CELG 141122C00090000 C 11/22/14 90.0 8.10 8.35
CELG 141122C00095000 C 11/22/14 95.0 5.25 5.40
CELG 141122C00100000 C 11/22/14 100.0 3.15 3.25
CELG 141122C00105000 C 11/22/14 105.0 1.71 1.85
CELG 141122C00110000 C 11/22/14 110.0 0.91 1.03
CELG 141122C00115000 C 11/22/14 115.0 0.50 0.59
CELG 141122C00120000 C 11/22/14 120.0 0.28 0.34
CELG 141122C00125000 C 11/22/14 125.0 0.13 0.23
CELG 141122C00130000 C 11/22/14 130.0 0.06 0.18
CELG 141122C00135000 C 11/22/14 135.0 0.02 0.14
CELG 141122P00050000 P 11/22/14 50.0 0.03 0.09
CELG 141122P00055000 P 11/22/14 55.0 0.05 0.12
CELG 141122P00060000 P 11/22/14 60.0 0.08 0.20
CELG 141122P00065000 P 11/22/14 65.0 0.14 0.25
CELG 141122P00070000 P 11/22/14 70.0 0.24 0.32
CELG 141122P00075000 P 11/22/14 75.0 0.45 0.56
CELG 141122P00080000 P 11/22/14 80.0 0.92 1.00
CELG 141122P00085000 P 11/22/14 85.0 1.67 1.79
CELG 141122P00090000 P 11/22/14 90.0 3.00 3.15
CELG 141122P00095000 P 11/22/14 95.0 5.10 5.25
CELG 141122P00100000 P 11/22/14 100.0 7.95 8.15
CELG 141122P00105000 P 11/22/14 105.0 11.55 11.80
CELG 141122P00110000 P 11/22/14 110.0 14.65 16.55
CELG 141122P00115000 P 11/22/14 115.0 19.05 22.00
CELG 141122P00120000 P 11/22/14 120.0 23.80 26.90
CELG 141122P00125000 P 11/22/14 125.0 28.85 31.80
CELG 141122P00130000 P 11/22/14 130.0 33.85 36.75
CELG 141122P00135000 P 11/22/14 135.0 38.40 42.15
CELG 150117C00020000 C 01/17/15 20.0 73.05 76.85
CELG 150117C00021250 C 01/17/15 21.3 71.90 75.75
CELG 150117C00022500 C 01/17/15 22.5 70.90 74.50
CELG 150117C00023750 C 01/17/15 23.8 69.65 73.15
CELG 150117C00025000 C 01/17/15 25.0 68.45 71.95
CELG 150117C00027500 C 01/17/15 27.5 65.50 69.55
CELG 150117C00030000 C 01/17/15 30.0 63.15 66.95
CELG 150117C00032500 C 01/17/15 32.5 60.60 64.40
CELG 150117C00033750 C 01/17/15 33.8 59.45 63.30
CELG 150117C00035000 C 01/17/15 35.0 58.45 61.00
CELG 150117C00036250 C 01/17/15 36.3 57.30 60.70
CELG 150117C00037500 C 01/17/15 37.5 55.40 59.00
CELG 150117C00038750 C 01/17/15 38.8 54.85 58.25
CELG 150117C00040000 C 01/17/15 40.0 54.60 56.85
CELG 150117C00041250 C 01/17/15 41.3 52.35 55.70
CELG 150117C00042500 C 01/17/15 42.5 51.10 54.50
CELG 150117C00043750 C 01/17/15 43.8 49.90 53.30
CELG 150117C00045000 C 01/17/15 45.0 48.65 52.00
CELG 150117C00046250 C 01/17/15 46.3 47.40 50.70
CELG 150117C00047500 C 01/17/15 47.5 46.55 49.10
CELG 150117C00048750 C 01/17/15 48.8 44.85 47.90
CELG 150117C00050000 C 01/17/15 50.0 44.70 45.70
CELG 150117C00052500 C 01/17/15 52.5 41.60 44.00
CELG 150117C00055000 C 01/17/15 55.0 39.15 41.50
CELG 150117C00057500 C 01/17/15 57.5 36.70 39.10
CELG 150117C00060000 C 01/17/15 60.0 34.60 35.95
CELG 150117C00062500 C 01/17/15 62.5 32.25 33.35
CELG 150117C00065000 C 01/17/15 65.0 30.05 30.95
CELG 150117C00067500 C 01/17/15 67.5 27.65 28.55
CELG 150117C00070000 C 01/17/15 70.0 25.25 26.10
CELG 150117C00072500 C 01/17/15 72.5 22.80 23.90
CELG 150117C00075000 C 01/17/15 75.0 20.85 21.50
CELG 150117C00077500 C 01/17/15 77.5 18.65 19.40
CELG 150117C00080000 C 01/17/15 80.0 16.50 17.25
CELG 150117C00082500 C 01/17/15 82.5 14.65 15.20
CELG 150117C00085000 C 01/17/15 85.0 13.05 13.25
CELG 150117C00087500 C 01/17/15 87.5 11.25 11.45
CELG 150117C00090000 C 01/17/15 90.0 9.60 9.80
CELG 150117C00092500 C 01/17/15 92.5 8.15 8.30
CELG 150117C00095000 C 01/17/15 95.0 6.80 6.95
CELG 150117C00097500 C 01/17/15 97.5 5.60 5.80
CELG 150117C00100000 C 01/17/15 100.0 4.60 4.75
CELG 150117C00105000 C 01/17/15 105.0 2.99 3.15
CELG 150117C00110000 C 01/17/15 110.0 1.91 2.03
CELG 150117C00115000 C 01/17/15 115.0 1.21 1.31
CELG 150117C00120000 C 01/17/15 120.0 0.75 0.84
CELG 150117C00125000 C 01/17/15 125.0 0.47 0.55
CELG 150117C00130000 C 01/17/15 130.0 0.30 0.37
CELG 150117C00135000 C 01/17/15 135.0 0.19 0.27
CELG 150117P00020000 P 01/17/15 20.0 0.00 0.05
CELG 150117P00021250 P 01/17/15 21.3 0.00 0.04
CELG 150117P00022500 P 01/17/15 22.5 0.00 0.04
CELG 150117P00023750 P 01/17/15 23.8 0.00 0.05
CELG 150117P00025000 P 01/17/15 25.0 0.00 0.05
CELG 150117P00027500 P 01/17/15 27.5 0.00 0.04
CELG 150117P00030000 P 01/17/15 30.0 0.00 0.05
CELG 150117P00032500 P 01/17/15 32.5 0.02 0.06
CELG 150117P00033750 P 01/17/15 33.8 0.02 0.06
CELG 150117P00035000 P 01/17/15 35.0 0.00 0.07
CELG 150117P00036250 P 01/17/15 36.3 0.02 0.07
CELG 150117P00037500 P 01/17/15 37.5 0.03 0.08
CELG 150117P00038750 P 01/17/15 38.8 0.02 0.08
CELG 150117P00040000 P 01/17/15 40.0 0.01 0.09
CELG 150117P00041250 P 01/17/15 41.3 0.04 0.10
CELG 150117P00042500 P 01/17/15 42.5 0.05 0.11
CELG 150117P00043750 P 01/17/15 43.8 0.04 0.11
CELG 150117P00045000 P 01/17/15 45.0 0.05 0.13
CELG 150117P00046250 P 01/17/15 46.3 0.06 0.16
CELG 150117P00047500 P 01/17/15 47.5 0.07 0.19
CELG 150117P00048750 P 01/17/15 48.8 0.09 0.21
CELG 150117P00050000 P 01/17/15 50.0 0.13 0.18
CELG 150117P00052500 P 01/17/15 52.5 0.14 0.25
CELG 150117P00055000 P 01/17/15 55.0 0.17 0.30
CELG 150117P00057500 P 01/17/15 57.5 0.22 0.35
CELG 150117P00060000 P 01/17/15 60.0 0.25 0.40
CELG 150117P00062500 P 01/17/15 62.5 0.34 0.45
CELG 150117P00065000 P 01/17/15 65.0 0.43 0.50
CELG 150117P00067500 P 01/17/15 67.5 0.54 0.61
CELG 150117P00070000 P 01/17/15 70.0 0.63 0.76
CELG 150117P00072500 P 01/17/15 72.5 0.82 0.95
CELG 150117P00075000 P 01/17/15 75.0 1.14 1.18
CELG 150117P00077500 P 01/17/15 77.5 1.44 1.49
CELG 150117P00080000 P 01/17/15 80.0 1.82 1.91
CELG 150117P00082500 P 01/17/15 82.5 2.29 2.39
CELG 150117P00085000 P 01/17/15 85.0 2.90 2.97
CELG 150117P00087500 P 01/17/15 87.5 3.55 3.70
CELG 150117P00090000 P 01/17/15 90.0 4.40 4.55
CELG 150117P00092500 P 01/17/15 92.5 5.40 5.55
CELG 150117P00095000 P 01/17/15 95.0 6.55 6.70
CELG 150117P00097500 P 01/17/15 97.5 7.85 8.05
CELG 150117P00100000 P 01/17/15 100.0 9.35 9.55
CELG 150117P00105000 P 01/17/15 105.0 12.75 12.95
CELG 150117P00110000 P 01/17/15 110.0 16.65 16.90
CELG 150117P00115000 P 01/17/15 115.0 20.85 21.75
CELG 150117P00120000 P 01/17/15 120.0 24.90 26.50
CELG 150117P00125000 P 01/17/15 125.0 29.55 31.65
CELG 150117P00130000 P 01/17/15 130.0 33.85 37.30
CELG 150117P00135000 P 01/17/15 135.0 39.40 41.85
CELG 150417C00045000 C 04/17/15 45.0 48.05 52.50
CELG 150417C00050000 C 04/17/15 50.0 43.15 47.65
CELG 150417C00055000 C 04/17/15 55.0 39.75 42.40
CELG 150417C00060000 C 04/17/15 60.0 33.60 37.70
CELG 150417C00065000 C 04/17/15 65.0 29.90 32.35
CELG 150417C00070000 C 04/17/15 70.0 26.20 27.40
CELG 150417C00075000 C 04/17/15 75.0 21.80 23.25
CELG 150417C00080000 C 04/17/15 80.0 17.40 19.30
CELG 150417C00085000 C 04/17/15 85.0 14.90 15.15
CELG 150417C00090000 C 04/17/15 90.0 11.70 11.95
CELG 150417C00095000 C 04/17/15 95.0 9.00 9.20
CELG 150417C00100000 C 04/17/15 100.0 6.80 6.95
CELG 150417C00105000 C 04/17/15 105.0 5.00 5.15
CELG 150417C00110000 C 04/17/15 110.0 3.70 3.80
CELG 150417C00115000 C 04/17/15 115.0 2.60 2.73
CELG 150417C00120000 C 04/17/15 120.0 1.85 1.99
CELG 150417C00125000 C 04/17/15 125.0 1.31 1.42
CELG 150417C00130000 C 04/17/15 130.0 0.93 1.04
CELG 150417C00135000 C 04/17/15 135.0 0.66 0.74
CELG 150417C00140000 C 04/17/15 140.0 0.47 0.56
CELG 150417P00045000 P 04/17/15 45.0 0.11 0.22
CELG 150417P00050000 P 04/17/15 50.0 0.18 0.30
CELG 150417P00055000 P 04/17/15 55.0 0.31 0.42
CELG 150417P00060000 P 04/17/15 60.0 0.53 0.64
CELG 150417P00065000 P 04/17/15 65.0 0.88 0.98
CELG 150417P00070000 P 04/17/15 70.0 1.40 1.50
CELG 150417P00075000 P 04/17/15 75.0 2.14 2.25
CELG 150417P00080000 P 04/17/15 80.0 3.15 3.35
CELG 150417P00085000 P 04/17/15 85.0 4.55 4.75
CELG 150417P00090000 P 04/17/15 90.0 6.40 6.55
CELG 150417P00095000 P 04/17/15 95.0 8.65 8.85
CELG 150417P00100000 P 04/17/15 100.0 11.40 11.60
CELG 150417P00105000 P 04/17/15 105.0 14.60 14.80
CELG 150417P00110000 P 04/17/15 110.0 18.20 18.45
CELG 150417P00115000 P 04/17/15 115.0 22.20 22.40
CELG 150417P00120000 P 04/17/15 120.0 25.90 27.25
CELG 150417P00125000 P 04/17/15 125.0 30.05 32.25
CELG 150417P00130000 P 04/17/15 130.0 34.60 37.20
CELG 150417P00135000 P 04/17/15 135.0 39.65 42.00
CELG 150417P00140000 P 04/17/15 140.0 43.30 47.60
CELG 160115C00037500 C 01/15/16 37.5 55.55 60.35
CELG 160115C00040000 C 01/15/16 40.0 53.50 58.00
CELG 160115C00042500 C 01/15/16 42.5 51.05 55.30
CELG 160115C00045000 C 01/15/16 45.0 48.80 53.00
CELG 160115C00047500 C 01/15/16 47.5 46.40 50.95
CELG 160115C00050000 C 01/15/16 50.0 45.65 47.35
CELG 160115C00052500 C 01/15/16 52.5 41.85 46.40
CELG 160115C00055000 C 01/15/16 55.0 39.65 44.00
CELG 160115C00057500 C 01/15/16 57.5 37.50 42.00
CELG 160115C00060000 C 01/15/16 60.0 37.00 38.85
CELG 160115C00062500 C 01/15/16 62.5 34.45 36.80
CELG 160115C00065000 C 01/15/16 65.0 32.55 34.90
CELG 160115C00067500 C 01/15/16 67.5 30.40 32.75
CELG 160115C00070000 C 01/15/16 70.0 28.80 31.45
CELG 160115C00072500 C 01/15/16 72.5 26.00 29.80
CELG 160115C00075000 C 01/15/16 75.0 25.75 27.25
CELG 160115C00077500 C 01/15/16 77.5 23.60 25.25
CELG 160115C00080000 C 01/15/16 80.0 22.25 23.35
CELG 160115C00082500 C 01/15/16 82.5 20.90 21.40
CELG 160115C00085000 C 01/15/16 85.0 19.40 19.70
CELG 160115C00087500 C 01/15/16 87.5 17.95 18.25
CELG 160115C00090000 C 01/15/16 90.0 16.60 16.90
CELG 160115C00092500 C 01/15/16 92.5 15.30 15.60
CELG 160115C00095000 C 01/15/16 95.0 14.10 14.30
CELG 160115C00097500 C 01/15/16 97.5 12.90 13.15
CELG 160115C00100000 C 01/15/16 100.0 11.85 12.05
CELG 160115C00105000 C 01/15/16 105.0 9.90 10.15
CELG 160115C00110000 C 01/15/16 110.0 8.25 8.45
CELG 160115C00115000 C 01/15/16 115.0 6.80 7.05
CELG 160115C00120000 C 01/15/16 120.0 5.50 5.85
CELG 160115C00125000 C 01/15/16 125.0 4.60 4.85
CELG 160115C00130000 C 01/15/16 130.0 3.80 4.00
CELG 160115C00135000 C 01/15/16 135.0 3.10 3.30
CELG 160115C00140000 C 01/15/16 140.0 2.57 2.75
CELG 160115P00037500 P 01/15/16 37.5 0.26 0.33
CELG 160115P00040000 P 01/15/16 40.0 0.32 0.41
CELG 160115P00042500 P 01/15/16 42.5 0.43 0.53
CELG 160115P00045000 P 01/15/16 45.0 0.56 0.66
CELG 160115P00047500 P 01/15/16 47.5 0.71 0.82
CELG 160115P00050000 P 01/15/16 50.0 0.88 1.01
CELG 160115P00052500 P 01/15/16 52.5 1.08 1.24
CELG 160115P00055000 P 01/15/16 55.0 1.34 1.50
CELG 160115P00057500 P 01/15/16 57.5 1.66 1.80
CELG 160115P00060000 P 01/15/16 60.0 2.00 2.15
CELG 160115P00062500 P 01/15/16 62.5 2.38 2.54
CELG 160115P00065000 P 01/15/16 65.0 2.85 2.98
CELG 160115P00067500 P 01/15/16 67.5 3.35 3.50
CELG 160115P00070000 P 01/15/16 70.0 3.90 4.05
CELG 160115P00072500 P 01/15/16 72.5 4.50 4.65
CELG 160115P00075000 P 01/15/16 75.0 5.20 5.35
CELG 160115P00077500 P 01/15/16 77.5 5.95 6.10
CELG 160115P00080000 P 01/15/16 80.0 6.75 6.90
CELG 160115P00082500 P 01/15/16 82.5 7.65 7.80
CELG 160115P00085000 P 01/15/16 85.0 8.60 8.75
CELG 160115P00087500 P 01/15/16 87.5 9.65 9.80
CELG 160115P00090000 P 01/15/16 90.0 10.75 10.90
CELG 160115P00092500 P 01/15/16 92.5 11.90 12.10
CELG 160115P00095000 P 01/15/16 95.0 13.20 13.35
CELG 160115P00097500 P 01/15/16 97.5 14.50 14.70
CELG 160115P00100000 P 01/15/16 100.0 15.95 16.10
CELG 160115P00105000 P 01/15/16 105.0 18.95 19.25
CELG 160115P00110000 P 01/15/16 110.0 22.25 22.65
CELG 160115P00115000 P 01/15/16 115.0 25.80 26.10
CELG 160115P00120000 P 01/15/16 120.0 29.60 30.10
CELG 160115P00125000 P 01/15/16 125.0 33.55 34.00
CELG 160115P00130000 P 01/15/16 130.0 35.95 40.20
CELG 160115P00135000 P 01/15/16 135.0 40.20 44.05
CELG 160115P00140000 P 01/15/16 140.0 45.70 48.05

OPRA data is delayed 15 minutes.