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 Sep 18 2014 1:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CELG 140920C00045000 C 09/20/14 45.0 46.20 48.15
CELG 140920C00050000 C 09/20/14 50.0 41.05 43.75
CELG 140920C00055000 C 09/20/14 55.0 35.95 38.65
CELG 140920C00060000 C 09/20/14 60.0 30.85 33.70
CELG 140920C00065000 C 09/20/14 65.0 25.80 28.10
CELG 140920C00070000 C 09/20/14 70.0 21.65 23.10
CELG 140920C00072000 C 09/20/14 72.0 19.20 21.10
CELG 140920C00072500 C 09/20/14 72.5 18.50 20.60
CELG 140920C00073000 C 09/20/14 73.0 17.85 20.10
CELG 140920C00073500 C 09/20/14 73.5 17.35 19.60
CELG 140920C00074000 C 09/20/14 74.0 16.85 19.10
CELG 140920C00074500 C 09/20/14 74.5 16.70 18.60
CELG 140920C00075000 C 09/20/14 75.0 17.05 18.05
CELG 140920C00076000 C 09/20/14 76.0 16.05 17.10
CELG 140920C00079000 C 09/20/14 79.0 12.95 14.10
CELG 140920C00080000 C 09/20/14 80.0 12.00 13.10
CELG 140920C00081000 C 09/20/14 81.0 11.05 12.05
CELG 140920C00082000 C 09/20/14 82.0 9.95 11.35
CELG 140920C00083000 C 09/20/14 83.0 8.95 10.10
CELG 140920C00084000 C 09/20/14 84.0 7.70 9.05
CELG 140920C00085000 C 09/20/14 85.0 7.30 8.05
CELG 140920C00086000 C 09/20/14 86.0 6.10 7.00
CELG 140920C00087000 C 09/20/14 87.0 5.10 6.00
CELG 140920C00088000 C 09/20/14 88.0 4.10 5.00
CELG 140920C00089000 C 09/20/14 89.0 3.25 4.05
CELG 140920C00090000 C 09/20/14 90.0 2.93 3.05
CELG 140920C00091000 C 09/20/14 91.0 1.74 2.11
CELG 140920C00092000 C 09/20/14 92.0 1.14 1.24
CELG 140920C00093000 C 09/20/14 93.0 0.51 0.57
CELG 140920C00094000 C 09/20/14 94.0 0.17 0.21
CELG 140920C00095000 C 09/20/14 95.0 0.05 0.08
CELG 140920C00096000 C 09/20/14 96.0 0.00 0.06
CELG 140920C00097000 C 09/20/14 97.0 0.00 0.06
CELG 140920C00098000 C 09/20/14 98.0 0.00 0.04
CELG 140920C00099000 C 09/20/14 99.0 0.00 0.01
CELG 140920C00100000 C 09/20/14 100.0 0.00 0.03
CELG 140920C00101000 C 09/20/14 101.0 0.00 0.03
CELG 140920C00102000 C 09/20/14 102.0 0.00 0.03
CELG 140920C00103000 C 09/20/14 103.0 0.00 0.03
CELG 140920C00104000 C 09/20/14 104.0 0.00 0.03
CELG 140920C00105000 C 09/20/14 105.0 0.00 0.03
CELG 140920C00106000 C 09/20/14 106.0 0.00 0.03
CELG 140920C00107000 C 09/20/14 107.0 0.00 0.03
CELG 140920C00108000 C 09/20/14 108.0 0.00 0.03
CELG 140920C00110000 C 09/20/14 110.0 0.00 0.03
CELG 140920C00115000 C 09/20/14 115.0 0.00 0.03
CELG 140920C00120000 C 09/20/14 120.0 0.00 0.03
CELG 140920C00125000 C 09/20/14 125.0 0.00 0.03
CELG 140920C00130000 C 09/20/14 130.0 0.00 0.03
CELG 140920C00135000 C 09/20/14 135.0 0.00 0.03
CELG 140920P00045000 P 09/20/14 45.0 0.00 0.03
CELG 140920P00050000 P 09/20/14 50.0 0.00 0.03
CELG 140920P00055000 P 09/20/14 55.0 0.00 0.03
CELG 140920P00060000 P 09/20/14 60.0 0.00 0.03
CELG 140920P00065000 P 09/20/14 65.0 0.00 0.03
CELG 140920P00070000 P 09/20/14 70.0 0.00 0.03
CELG 140920P00072000 P 09/20/14 72.0 0.00 0.03
CELG 140920P00072500 P 09/20/14 72.5 0.00 0.03
CELG 140920P00073000 P 09/20/14 73.0 0.00 0.03
CELG 140920P00073500 P 09/20/14 73.5 0.00 0.03
CELG 140920P00074000 P 09/20/14 74.0 0.00 0.03
CELG 140920P00074500 P 09/20/14 74.5 0.00 0.03
CELG 140920P00075000 P 09/20/14 75.0 0.00 0.03
CELG 140920P00076000 P 09/20/14 76.0 0.00 0.03
CELG 140920P00079000 P 09/20/14 79.0 0.00 0.04
CELG 140920P00080000 P 09/20/14 80.0 0.00 0.03
CELG 140920P00081000 P 09/20/14 81.0 0.00 0.03
CELG 140920P00082000 P 09/20/14 82.0 0.00 0.03
CELG 140920P00083000 P 09/20/14 83.0 0.00 0.03
CELG 140920P00084000 P 09/20/14 84.0 0.00 0.03
CELG 140920P00085000 P 09/20/14 85.0 0.00 0.04
CELG 140920P00086000 P 09/20/14 86.0 0.00 0.02
CELG 140920P00087000 P 09/20/14 87.0 0.00 0.06
CELG 140920P00088000 P 09/20/14 88.0 0.00 0.07
CELG 140920P00089000 P 09/20/14 89.0 0.01 0.05
CELG 140920P00090000 P 09/20/14 90.0 0.05 0.10
CELG 140920P00091000 P 09/20/14 91.0 0.10 0.23
CELG 140920P00092000 P 09/20/14 92.0 0.24 0.40
CELG 140920P00093000 P 09/20/14 93.0 0.59 0.71
CELG 140920P00094000 P 09/20/14 94.0 1.23 1.97
CELG 140920P00095000 P 09/20/14 95.0 2.06 2.64
CELG 140920P00096000 P 09/20/14 96.0 3.00 3.70
CELG 140920P00097000 P 09/20/14 97.0 3.95 4.70
CELG 140920P00098000 P 09/20/14 98.0 4.95 5.70
CELG 140920P00099000 P 09/20/14 99.0 5.80 6.75
CELG 140920P00100000 P 09/20/14 100.0 6.45 7.95
CELG 140920P00101000 P 09/20/14 101.0 7.90 8.70
CELG 140920P00102000 P 09/20/14 102.0 8.45 10.30
CELG 140920P00103000 P 09/20/14 103.0 9.45 11.30
CELG 140920P00104000 P 09/20/14 104.0 10.45 11.95
CELG 140920P00105000 P 09/20/14 105.0 11.45 13.30
CELG 140920P00106000 P 09/20/14 106.0 12.45 14.30
CELG 140920P00107000 P 09/20/14 107.0 12.75 15.65
CELG 140920P00108000 P 09/20/14 108.0 14.10 15.70
CELG 140920P00110000 P 09/20/14 110.0 15.85 18.10
CELG 140920P00115000 P 09/20/14 115.0 21.10 22.70
CELG 140920P00120000 P 09/20/14 120.0 25.35 29.15
CELG 140920P00125000 P 09/20/14 125.0 30.45 33.40
CELG 140920P00130000 P 09/20/14 130.0 35.35 39.25
CELG 140920P00135000 P 09/20/14 135.0 40.35 44.25
CELG 140926C00065000 C 09/26/14 65.0 26.40 28.45
CELG 140926C00070000 C 09/26/14 70.0 21.30 23.40
CELG 140926C00073500 C 09/26/14 73.5 18.45 19.55
CELG 140926C00074000 C 09/26/14 74.0 17.95 19.50
CELG 140926C00074500 C 09/26/14 74.5 17.00 18.55
CELG 140926C00075000 C 09/26/14 75.0 17.10 18.20
CELG 140926C00076000 C 09/26/14 76.0 16.10 17.05
CELG 140926C00077000 C 09/26/14 77.0 15.10 16.35
CELG 140926C00078000 C 09/26/14 78.0 13.75 15.35
CELG 140926C00079000 C 09/26/14 79.0 13.10 14.40
CELG 140926C00080000 C 09/26/14 80.0 11.75 13.40
CELG 140926C00081000 C 09/26/14 81.0 10.75 12.40
CELG 140926C00082000 C 09/26/14 82.0 8.90 11.75
CELG 140926C00083000 C 09/26/14 83.0 9.10 10.05
CELG 140926C00084000 C 09/26/14 84.0 8.10 9.10
CELG 140926C00085000 C 09/26/14 85.0 7.25 8.10
CELG 140926C00086000 C 09/26/14 86.0 6.15 7.10
CELG 140926C00087000 C 09/26/14 87.0 5.25 7.05
CELG 140926C00088000 C 09/26/14 88.0 4.35 5.20
CELG 140926C00089000 C 09/26/14 89.0 3.80 4.30
CELG 140926C00090000 C 09/26/14 90.0 3.25 3.40
CELG 140926C00091000 C 09/26/14 91.0 2.48 2.61
CELG 140926C00092000 C 09/26/14 92.0 1.82 1.91
CELG 140926C00093000 C 09/26/14 93.0 1.22 1.33
CELG 140926C00094000 C 09/26/14 94.0 0.79 0.84
CELG 140926C00095000 C 09/26/14 95.0 0.48 0.55
CELG 140926C00096000 C 09/26/14 96.0 0.27 0.36
CELG 140926C00097000 C 09/26/14 97.0 0.12 0.30
CELG 140926C00098000 C 09/26/14 98.0 0.05 0.23
CELG 140926C00099000 C 09/26/14 99.0 0.05 0.14
CELG 140926C00100000 C 09/26/14 100.0 0.03 0.11
CELG 140926C00101000 C 09/26/14 101.0 0.00 0.08
CELG 140926C00102000 C 09/26/14 102.0 0.00 0.06
CELG 140926C00103000 C 09/26/14 103.0 0.00 0.05
CELG 140926C00104000 C 09/26/14 104.0 0.00 0.04
CELG 140926C00105000 C 09/26/14 105.0 0.00 0.04
CELG 140926C00106000 C 09/26/14 106.0 0.00 0.04
CELG 140926C00107000 C 09/26/14 107.0 0.00 0.04
CELG 140926C00108000 C 09/26/14 108.0 0.00 0.03
CELG 140926C00109000 C 09/26/14 109.0 0.00 0.03
CELG 140926C00110000 C 09/26/14 110.0 0.00 0.03
CELG 140926C00115000 C 09/26/14 115.0 0.00 0.04
CELG 140926C00120000 C 09/26/14 120.0 0.00 0.03
CELG 140926C00125000 C 09/26/14 125.0 0.00 0.03
CELG 140926C00130000 C 09/26/14 130.0 0.00 0.03
CELG 140926C00135000 C 09/26/14 135.0 0.00 0.03
CELG 140926P00065000 P 09/26/14 65.0 0.00 0.03
CELG 140926P00070000 P 09/26/14 70.0 0.00 0.03
CELG 140926P00073500 P 09/26/14 73.5 0.00 0.03
CELG 140926P00074000 P 09/26/14 74.0 0.00 0.04
CELG 140926P00074500 P 09/26/14 74.5 0.00 0.04
CELG 140926P00075000 P 09/26/14 75.0 0.00 0.04
CELG 140926P00076000 P 09/26/14 76.0 0.00 0.02
CELG 140926P00077000 P 09/26/14 77.0 0.00 0.04
CELG 140926P00078000 P 09/26/14 78.0 0.00 0.02
CELG 140926P00079000 P 09/26/14 79.0 0.00 0.02
CELG 140926P00080000 P 09/26/14 80.0 0.00 0.02
CELG 140926P00081000 P 09/26/14 81.0 0.00 0.12
CELG 140926P00082000 P 09/26/14 82.0 0.00 0.12
CELG 140926P00083000 P 09/26/14 83.0 0.00 0.14
CELG 140926P00084000 P 09/26/14 84.0 0.00 0.15
CELG 140926P00085000 P 09/26/14 85.0 0.02 0.20
CELG 140926P00086000 P 09/26/14 86.0 0.05 0.22
CELG 140926P00087000 P 09/26/14 87.0 0.09 0.27
CELG 140926P00088000 P 09/26/14 88.0 0.16 0.26
CELG 140926P00089000 P 09/26/14 89.0 0.24 0.31
CELG 140926P00090000 P 09/26/14 90.0 0.39 0.57
CELG 140926P00091000 P 09/26/14 91.0 0.61 0.86
CELG 140926P00092000 P 09/26/14 92.0 0.93 1.26
CELG 140926P00093000 P 09/26/14 93.0 1.32 1.62
CELG 140926P00094000 P 09/26/14 94.0 1.87 2.33
CELG 140926P00095000 P 09/26/14 95.0 2.52 3.00
CELG 140926P00096000 P 09/26/14 96.0 3.30 4.10
CELG 140926P00097000 P 09/26/14 97.0 4.10 5.05
CELG 140926P00098000 P 09/26/14 98.0 4.95 6.05
CELG 140926P00099000 P 09/26/14 99.0 6.00 6.95
CELG 140926P00100000 P 09/26/14 100.0 7.00 7.95
CELG 140926P00101000 P 09/26/14 101.0 7.95 8.90
CELG 140926P00102000 P 09/26/14 102.0 8.95 9.90
CELG 140926P00103000 P 09/26/14 103.0 9.70 11.30
CELG 140926P00104000 P 09/26/14 104.0 10.70 12.15
CELG 140926P00105000 P 09/26/14 105.0 11.70 13.50
CELG 140926P00106000 P 09/26/14 106.0 12.70 14.50
CELG 140926P00107000 P 09/26/14 107.0 13.35 15.45
CELG 140926P00108000 P 09/26/14 108.0 14.35 16.45
CELG 140926P00109000 P 09/26/14 109.0 14.55 18.15
CELG 140926P00110000 P 09/26/14 110.0 15.55 19.15
CELG 140926P00115000 P 09/26/14 115.0 20.50 24.20
CELG 140926P00120000 P 09/26/14 120.0 25.45 29.25
CELG 140926P00125000 P 09/26/14 125.0 30.85 34.15
CELG 140926P00130000 P 09/26/14 130.0 35.90 39.45
CELG 140926P00135000 P 09/26/14 135.0 40.50 43.85
CELG 141003C00074000 C 10/03/14 74.0 18.10 19.35
CELG 141003C00074500 C 10/03/14 74.5 17.60 18.85
CELG 141003C00075000 C 10/03/14 75.0 17.10 18.35
CELG 141003C00076000 C 10/03/14 76.0 16.10 17.35
CELG 141003C00077000 C 10/03/14 77.0 15.10 16.45
CELG 141003C00078000 C 10/03/14 78.0 14.15 15.40
CELG 141003C00079000 C 10/03/14 79.0 13.15 14.40
CELG 141003C00080000 C 10/03/14 80.0 12.15 13.25
CELG 141003C00081000 C 10/03/14 81.0 11.15 12.35
CELG 141003C00082000 C 10/03/14 82.0 10.15 11.40
CELG 141003C00083000 C 10/03/14 83.0 9.20 10.60
CELG 141003C00084000 C 10/03/14 84.0 8.20 9.40
CELG 141003C00085000 C 10/03/14 85.0 7.25 8.45
CELG 141003C00086000 C 10/03/14 86.0 6.30 7.50
CELG 141003C00087000 C 10/03/14 87.0 5.50 6.40
CELG 141003C00088000 C 10/03/14 88.0 4.65 5.55
CELG 141003C00089000 C 10/03/14 89.0 4.05 4.65
CELG 141003C00090000 C 10/03/14 90.0 3.65 3.85
CELG 141003C00091000 C 10/03/14 91.0 2.86 3.10
CELG 141003C00092000 C 10/03/14 92.0 2.29 2.44
CELG 141003C00093000 C 10/03/14 93.0 1.74 1.86
CELG 141003C00094000 C 10/03/14 94.0 1.29 1.36
CELG 141003C00095000 C 10/03/14 95.0 0.89 0.99
CELG 141003C00096000 C 10/03/14 96.0 0.59 0.69
CELG 141003C00097000 C 10/03/14 97.0 0.38 0.49
CELG 141003C00098000 C 10/03/14 98.0 0.22 0.47
CELG 141003C00099000 C 10/03/14 99.0 0.15 0.24
CELG 141003C00100000 C 10/03/14 100.0 0.09 0.27
CELG 141003C00101000 C 10/03/14 101.0 0.01 0.25
CELG 141003C00102000 C 10/03/14 102.0 0.04 0.20
CELG 141003C00103000 C 10/03/14 103.0 0.02 0.15
CELG 141003C00104000 C 10/03/14 104.0 0.02 0.14
CELG 141003C00105000 C 10/03/14 105.0 0.00 0.12
CELG 141003C00106000 C 10/03/14 106.0 0.00 0.11
CELG 141003C00107000 C 10/03/14 107.0 0.00 0.09
CELG 141003C00108000 C 10/03/14 108.0 0.00 0.08
CELG 141003C00109000 C 10/03/14 109.0 0.00 0.07
CELG 141003C00110000 C 10/03/14 110.0 0.00 0.06
CELG 141003C00111000 C 10/03/14 111.0 0.00 0.06
CELG 141003P00074000 P 10/03/14 74.0 0.00 0.02
CELG 141003P00074500 P 10/03/14 74.5 0.00 0.03
CELG 141003P00075000 P 10/03/14 75.0 0.00 0.09
CELG 141003P00076000 P 10/03/14 76.0 0.00 0.11
CELG 141003P00077000 P 10/03/14 77.0 0.00 0.10
CELG 141003P00078000 P 10/03/14 78.0 0.01 0.15
CELG 141003P00079000 P 10/03/14 79.0 0.00 0.18
CELG 141003P00080000 P 10/03/14 80.0 0.03 0.17
CELG 141003P00081000 P 10/03/14 81.0 0.03 0.19
CELG 141003P00082000 P 10/03/14 82.0 0.05 0.21
CELG 141003P00083000 P 10/03/14 83.0 0.07 0.25
CELG 141003P00084000 P 10/03/14 84.0 0.11 0.29
CELG 141003P00085000 P 10/03/14 85.0 0.16 0.34
CELG 141003P00086000 P 10/03/14 86.0 0.21 0.35
CELG 141003P00087000 P 10/03/14 87.0 0.31 0.42
CELG 141003P00088000 P 10/03/14 88.0 0.40 0.60
CELG 141003P00089000 P 10/03/14 89.0 0.54 0.61
CELG 141003P00090000 P 10/03/14 90.0 0.74 0.98
CELG 141003P00091000 P 10/03/14 91.0 1.01 1.09
CELG 141003P00092000 P 10/03/14 92.0 1.37 1.76
CELG 141003P00093000 P 10/03/14 93.0 1.81 2.12
CELG 141003P00094000 P 10/03/14 94.0 2.34 2.79
CELG 141003P00095000 P 10/03/14 95.0 2.93 3.60
CELG 141003P00096000 P 10/03/14 96.0 3.60 4.10
CELG 141003P00097000 P 10/03/14 97.0 4.40 5.25
CELG 141003P00098000 P 10/03/14 98.0 5.15 6.15
CELG 141003P00099000 P 10/03/14 99.0 6.05 7.05
CELG 141003P00100000 P 10/03/14 100.0 7.00 8.00
CELG 141003P00101000 P 10/03/14 101.0 8.00 9.00
CELG 141003P00102000 P 10/03/14 102.0 8.95 10.05
CELG 141003P00103000 P 10/03/14 103.0 9.75 11.10
CELG 141003P00104000 P 10/03/14 104.0 10.80 12.00
CELG 141003P00105000 P 10/03/14 105.0 11.80 13.00
CELG 141003P00106000 P 10/03/14 106.0 12.80 13.95
CELG 141003P00107000 P 10/03/14 107.0 13.80 15.20
CELG 141003P00108000 P 10/03/14 108.0 14.80 15.95
CELG 141003P00109000 P 10/03/14 109.0 15.35 17.55
CELG 141003P00110000 P 10/03/14 110.0 15.85 18.20
CELG 141003P00111000 P 10/03/14 111.0 17.10 19.55
CELG 141010C00080000 C 10/10/14 80.0 10.80 14.50
CELG 141010C00081000 C 10/10/14 81.0 10.10 12.75
CELG 141010C00082000 C 10/10/14 82.0 10.15 11.35
CELG 141010C00083000 C 10/10/14 83.0 9.20 10.50
CELG 141010C00084000 C 10/10/14 84.0 8.25 9.50
CELG 141010C00085000 C 10/10/14 85.0 7.25 8.50
CELG 141010C00086000 C 10/10/14 86.0 6.50 7.55
CELG 141010C00087000 C 10/10/14 87.0 5.50 6.65
CELG 141010C00088000 C 10/10/14 88.0 4.85 5.80
CELG 141010C00089000 C 10/10/14 89.0 4.10 5.10
CELG 141010C00090000 C 10/10/14 90.0 3.95 4.20
CELG 141010C00091000 C 10/10/14 91.0 3.10 3.45
CELG 141010C00092000 C 10/10/14 92.0 2.69 2.81
CELG 141010C00093000 C 10/10/14 93.0 2.11 2.24
CELG 141010C00094000 C 10/10/14 94.0 1.60 1.79
CELG 141010C00095000 C 10/10/14 95.0 1.25 1.35
CELG 141010C00096000 C 10/10/14 96.0 0.91 1.02
CELG 141010C00097000 C 10/10/14 97.0 0.64 0.77
CELG 141010C00098000 C 10/10/14 98.0 0.42 0.57
CELG 141010C00099000 C 10/10/14 99.0 0.30 0.54
CELG 141010C00100000 C 10/10/14 100.0 0.21 0.47
CELG 141010C00101000 C 10/10/14 101.0 0.14 0.38
CELG 141010C00102000 C 10/10/14 102.0 0.05 0.19
CELG 141010C00103000 C 10/10/14 103.0 0.05 0.16
CELG 141010C00104000 C 10/10/14 104.0 0.01 0.14
CELG 141010C00105000 C 10/10/14 105.0 0.04 0.13
CELG 141010C00106000 C 10/10/14 106.0 0.02 0.11
CELG 141010C00107000 C 10/10/14 107.0 0.00 0.12
CELG 141010C00108000 C 10/10/14 108.0 0.00 0.10
CELG 141010C00109000 C 10/10/14 109.0 0.00 0.08
CELG 141010C00110000 C 10/10/14 110.0 0.00 0.07
CELG 141010C00111000 C 10/10/14 111.0 0.00 0.07
CELG 141010P00080000 P 10/10/14 80.0 0.05 0.19
CELG 141010P00081000 P 10/10/14 81.0 0.08 0.25
CELG 141010P00082000 P 10/10/14 82.0 0.05 0.31
CELG 141010P00083000 P 10/10/14 83.0 0.12 0.36
CELG 141010P00084000 P 10/10/14 84.0 0.18 0.42
CELG 141010P00085000 P 10/10/14 85.0 0.26 0.49
CELG 141010P00086000 P 10/10/14 86.0 0.20 0.53
CELG 141010P00087000 P 10/10/14 87.0 0.48 0.55
CELG 141010P00088000 P 10/10/14 88.0 0.63 0.68
CELG 141010P00089000 P 10/10/14 89.0 0.81 0.88
CELG 141010P00090000 P 10/10/14 90.0 1.06 1.34
CELG 141010P00091000 P 10/10/14 91.0 1.37 1.72
CELG 141010P00092000 P 10/10/14 92.0 1.74 2.15
CELG 141010P00093000 P 10/10/14 93.0 2.18 2.43
CELG 141010P00094000 P 10/10/14 94.0 2.68 2.88
CELG 141010P00095000 P 10/10/14 95.0 3.25 3.75
CELG 141010P00096000 P 10/10/14 96.0 3.90 5.05
CELG 141010P00097000 P 10/10/14 97.0 4.60 5.55
CELG 141010P00098000 P 10/10/14 98.0 5.40 6.15
CELG 141010P00099000 P 10/10/14 99.0 6.25 7.20
CELG 141010P00100000 P 10/10/14 100.0 7.10 8.15
CELG 141010P00101000 P 10/10/14 101.0 8.00 9.15
CELG 141010P00102000 P 10/10/14 102.0 8.95 10.15
CELG 141010P00103000 P 10/10/14 103.0 9.45 11.15
CELG 141010P00104000 P 10/10/14 104.0 10.70 12.00
CELG 141010P00105000 P 10/10/14 105.0 11.70 13.30
CELG 141010P00106000 P 10/10/14 106.0 12.65 14.30
CELG 141010P00107000 P 10/10/14 107.0 12.75 15.65
CELG 141010P00108000 P 10/10/14 108.0 13.75 16.60
CELG 141010P00109000 P 10/10/14 109.0 14.95 17.20
CELG 141010P00110000 P 10/10/14 110.0 15.70 18.60
CELG 141010P00111000 P 10/10/14 111.0 16.70 20.00
CELG 141018C00037500 C 10/18/14 37.5 53.25 55.55
CELG 141018C00040000 C 10/18/14 40.0 51.65 53.05
CELG 141018C00042500 C 10/18/14 42.5 49.50 50.55
CELG 141018C00045000 C 10/18/14 45.0 47.00 48.05
CELG 141018C00047500 C 10/18/14 47.5 44.50 45.55
CELG 141018C00050000 C 10/18/14 50.0 42.00 43.05
CELG 141018C00052500 C 10/18/14 52.5 39.50 40.55
CELG 141018C00055000 C 10/18/14 55.0 37.00 38.05
CELG 141018C00057500 C 10/18/14 57.5 33.85 35.85
CELG 141018C00060000 C 10/18/14 60.0 31.85 33.35
CELG 141018C00062500 C 10/18/14 62.5 29.35 30.85
CELG 141018C00065000 C 10/18/14 65.0 26.90 28.45
CELG 141018C00067500 C 10/18/14 67.5 24.20 25.85
CELG 141018C00070000 C 10/18/14 70.0 22.10 23.00
CELG 141018C00072500 C 10/18/14 72.5 19.60 20.85
CELG 141018C00075000 C 10/18/14 75.0 17.05 18.30
CELG 141018C00077500 C 10/18/14 77.5 14.65 15.80
CELG 141018C00080000 C 10/18/14 80.0 12.65 13.35
CELG 141018C00082500 C 10/18/14 82.5 9.85 10.85
CELG 141018C00085000 C 10/18/14 85.0 7.95 8.55
CELG 141018C00087500 C 10/18/14 87.5 5.65 6.40
CELG 141018C00090000 C 10/18/14 90.0 4.35 4.50
CELG 141018C00092500 C 10/18/14 92.5 2.83 2.88
CELG 141018C00095000 C 10/18/14 95.0 1.68 1.72
CELG 141018C00097500 C 10/18/14 97.5 0.90 0.95
CELG 141018C00100000 C 10/18/14 100.0 0.46 0.49
CELG 141018C00105000 C 10/18/14 105.0 0.09 0.16
CELG 141018C00110000 C 10/18/14 110.0 0.00 0.09
CELG 141018C00115000 C 10/18/14 115.0 0.00 0.07
CELG 141018C00120000 C 10/18/14 120.0 0.00 0.05
CELG 141018C00125000 C 10/18/14 125.0 0.00 0.06
CELG 141018C00130000 C 10/18/14 130.0 0.00 0.05
CELG 141018C00135000 C 10/18/14 135.0 0.00 0.05
CELG 141018P00037500 P 10/18/14 37.5 0.00 0.03
CELG 141018P00040000 P 10/18/14 40.0 0.00 0.05
CELG 141018P00042500 P 10/18/14 42.5 0.00 0.05
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 0.06
CELG 141018P00055000 P 10/18/14 55.0 0.00 0.02
CELG 141018P00057500 P 10/18/14 57.5 0.00 0.02
CELG 141018P00060000 P 10/18/14 60.0 0.00 0.02
CELG 141018P00062500 P 10/18/14 62.5 0.00 0.03
CELG 141018P00065000 P 10/18/14 65.0 0.00 0.09
CELG 141018P00067500 P 10/18/14 67.5 0.01 0.11
CELG 141018P00070000 P 10/18/14 70.0 0.03 0.13
CELG 141018P00072500 P 10/18/14 72.5 0.03 0.13
CELG 141018P00075000 P 10/18/14 75.0 0.05 0.14
CELG 141018P00077500 P 10/18/14 77.5 0.10 0.13
CELG 141018P00080000 P 10/18/14 80.0 0.15 0.22
CELG 141018P00082500 P 10/18/14 82.5 0.25 0.29
CELG 141018P00085000 P 10/18/14 85.0 0.46 0.55
CELG 141018P00087500 P 10/18/14 87.5 0.83 0.95
CELG 141018P00090000 P 10/18/14 90.0 1.43 1.57
CELG 141018P00092500 P 10/18/14 92.5 2.36 2.45
CELG 141018P00095000 P 10/18/14 95.0 3.70 3.90
CELG 141018P00097500 P 10/18/14 97.5 5.40 5.65
CELG 141018P00100000 P 10/18/14 100.0 7.25 8.25
CELG 141018P00105000 P 10/18/14 105.0 11.90 13.00
CELG 141018P00110000 P 10/18/14 110.0 16.80 17.95
CELG 141018P00115000 P 10/18/14 115.0 21.20 23.00
CELG 141018P00120000 P 10/18/14 120.0 26.20 28.00
CELG 141018P00125000 P 10/18/14 125.0 31.60 33.05
CELG 141018P00130000 P 10/18/14 130.0 35.40 39.15
CELG 141018P00135000 P 10/18/14 135.0 40.55 44.15
CELG 141024C00080000 C 10/24/14 80.0 12.65 14.55
CELG 141024C00081000 C 10/24/14 81.0 10.55 13.30
CELG 141024C00082000 C 10/24/14 82.0 10.40 12.20
CELG 141024C00083000 C 10/24/14 83.0 8.90 11.25
CELG 141024C00084000 C 10/24/14 84.0 8.20 11.20
CELG 141024C00085000 C 10/24/14 85.0 8.65 9.40
CELG 141024C00086000 C 10/24/14 86.0 7.65 8.65
CELG 141024C00087000 C 10/24/14 87.0 6.70 7.95
CELG 141024C00088000 C 10/24/14 88.0 5.80 7.15
CELG 141024C00089000 C 10/24/14 89.0 5.15 6.45
CELG 141024C00090000 C 10/24/14 90.0 4.55 5.55
CELG 141024C00091000 C 10/24/14 91.0 3.95 4.85
CELG 141024C00092000 C 10/24/14 92.0 3.45 4.25
CELG 141024C00093000 C 10/24/14 93.0 2.92 3.70
CELG 141024C00094000 C 10/24/14 94.0 2.59 3.35
CELG 141024C00095000 C 10/24/14 95.0 2.22 2.74
CELG 141024C00096000 C 10/24/14 96.0 1.65 2.61
CELG 141024C00097000 C 10/24/14 97.0 1.49 2.33
CELG 141024C00098000 C 10/24/14 98.0 1.36 1.91
CELG 141024C00099000 C 10/24/14 99.0 0.84 1.64
CELG 141024C00100000 C 10/24/14 100.0 0.84 1.49
CELG 141024C00101000 C 10/24/14 101.0 0.05 1.19
CELG 141024C00102000 C 10/24/14 102.0 0.58 0.97
CELG 141024C00103000 C 10/24/14 103.0 0.44 0.85
CELG 141024C00104000 C 10/24/14 104.0 0.35 0.67
CELG 141024C00105000 C 10/24/14 105.0 0.27 0.61
CELG 141024C00106000 C 10/24/14 106.0 0.18 0.43
CELG 141024C00107000 C 10/24/14 107.0 0.11 0.33
CELG 141024C00108000 C 10/24/14 108.0 0.06 0.24
CELG 141024C00109000 C 10/24/14 109.0 0.05 0.20
CELG 141024C00110000 C 10/24/14 110.0 0.00 0.29
CELG 141024C00111000 C 10/24/14 111.0 0.00 0.27
CELG 141024P00080000 P 10/24/14 80.0 0.33 0.65
CELG 141024P00081000 P 10/24/14 81.0 0.40 0.75
CELG 141024P00082000 P 10/24/14 82.0 0.50 0.87
CELG 141024P00083000 P 10/24/14 83.0 0.61 1.01
CELG 141024P00084000 P 10/24/14 84.0 0.78 1.17
CELG 141024P00085000 P 10/24/14 85.0 0.93 1.37
CELG 141024P00086000 P 10/24/14 86.0 1.14 1.90
CELG 141024P00087000 P 10/24/14 87.0 1.37 1.97
CELG 141024P00088000 P 10/24/14 88.0 1.61 2.77
CELG 141024P00089000 P 10/24/14 89.0 1.91 2.51
CELG 141024P00090000 P 10/24/14 90.0 2.08 2.87
CELG 141024P00091000 P 10/24/14 91.0 2.49 3.20
CELG 141024P00092000 P 10/24/14 92.0 3.00 3.80
CELG 141024P00093000 P 10/24/14 93.0 3.45 3.85
CELG 141024P00094000 P 10/24/14 94.0 3.95 4.80
CELG 141024P00095000 P 10/24/14 95.0 4.30 5.25
CELG 141024P00096000 P 10/24/14 96.0 5.05 6.15
CELG 141024P00097000 P 10/24/14 97.0 5.65 6.85
CELG 141024P00098000 P 10/24/14 98.0 6.30 7.60
CELG 141024P00099000 P 10/24/14 99.0 7.15 8.35
CELG 141024P00100000 P 10/24/14 100.0 7.90 9.55
CELG 141024P00101000 P 10/24/14 101.0 8.75 10.10
CELG 141024P00102000 P 10/24/14 102.0 9.35 11.10
CELG 141024P00103000 P 10/24/14 103.0 9.35 12.75
CELG 141024P00104000 P 10/24/14 104.0 11.00 13.45
CELG 141024P00105000 P 10/24/14 105.0 11.20 14.50
CELG 141024P00106000 P 10/24/14 106.0 11.95 15.35
CELG 141024P00107000 P 10/24/14 107.0 12.60 16.50
CELG 141024P00108000 P 10/24/14 108.0 13.95 17.25
CELG 141024P00109000 P 10/24/14 109.0 14.60 18.15
CELG 141024P00110000 P 10/24/14 110.0 15.50 19.35
CELG 141024P00111000 P 10/24/14 111.0 16.50 20.05
CELG 141031C00080000 C 10/31/14 80.0 11.80 14.80
CELG 141031C00081000 C 10/31/14 81.0 10.75 13.55
CELG 141031C00082000 C 10/31/14 82.0 9.85 12.55
CELG 141031C00083000 C 10/31/14 83.0 9.00 11.60
CELG 141031C00084000 C 10/31/14 84.0 9.10 10.60
CELG 141031C00085000 C 10/31/14 85.0 8.65 9.60
CELG 141031C00086000 C 10/31/14 86.0 8.20 8.85
CELG 141031C00087000 C 10/31/14 87.0 7.20 8.05
CELG 141031C00088000 C 10/31/14 88.0 6.15 7.40
CELG 141031C00089000 C 10/31/14 89.0 5.55 6.65
CELG 141031C00090000 C 10/31/14 90.0 4.90 5.80
CELG 141031C00091000 C 10/31/14 91.0 4.35 5.20
CELG 141031C00092000 C 10/31/14 92.0 3.85 4.55
CELG 141031C00093000 C 10/31/14 93.0 3.50 4.10
CELG 141031C00094000 C 10/31/14 94.0 2.64 3.60
CELG 141031C00095000 C 10/31/14 95.0 2.44 3.10
CELG 141031C00096000 C 10/31/14 96.0 2.15 3.05
CELG 141031C00097000 C 10/31/14 97.0 1.65 2.42
CELG 141031C00098000 C 10/31/14 98.0 1.49 2.08
CELG 141031C00099000 C 10/31/14 99.0 1.32 1.86
CELG 141031C00100000 C 10/31/14 100.0 1.11 1.48
CELG 141031C00101000 C 10/31/14 101.0 0.91 1.61
CELG 141031C00102000 C 10/31/14 102.0 0.76 1.22
CELG 141031C00103000 C 10/31/14 103.0 0.63 0.90
CELG 141031C00104000 C 10/31/14 104.0 0.25 1.13
CELG 141031C00105000 C 10/31/14 105.0 0.40 0.78
CELG 141031C00106000 C 10/31/14 106.0 0.31 0.53
CELG 141031C00107000 C 10/31/14 107.0 0.23 0.47
CELG 141031C00108000 C 10/31/14 108.0 0.06 0.63
CELG 141031C00109000 C 10/31/14 109.0 0.11 0.36
CELG 141031C00110000 C 10/31/14 110.0 0.05 0.32
CELG 141031P00080000 P 10/31/14 80.0 0.46 0.80
CELG 141031P00081000 P 10/31/14 81.0 0.57 1.20
CELG 141031P00082000 P 10/31/14 82.0 0.64 1.10
CELG 141031P00083000 P 10/31/14 83.0 0.79 1.16
CELG 141031P00084000 P 10/31/14 84.0 0.60 1.57
CELG 141031P00085000 P 10/31/14 85.0 1.16 1.54
CELG 141031P00086000 P 10/31/14 86.0 0.95 2.00
CELG 141031P00087000 P 10/31/14 87.0 1.60 2.04
CELG 141031P00088000 P 10/31/14 88.0 1.86 2.53
CELG 141031P00089000 P 10/31/14 89.0 2.08 3.05
CELG 141031P00090000 P 10/31/14 90.0 2.40 3.20
CELG 141031P00091000 P 10/31/14 91.0 2.86 3.50
CELG 141031P00092000 P 10/31/14 92.0 3.30 3.85
CELG 141031P00093000 P 10/31/14 93.0 3.75 4.40
CELG 141031P00094000 P 10/31/14 94.0 4.25 5.00
CELG 141031P00095000 P 10/31/14 95.0 4.55 5.50
CELG 141031P00096000 P 10/31/14 96.0 5.20 6.20
CELG 141031P00097000 P 10/31/14 97.0 5.95 6.90
CELG 141031P00098000 P 10/31/14 98.0 6.55 8.30
CELG 141031P00099000 P 10/31/14 99.0 7.20 8.45
CELG 141031P00100000 P 10/31/14 100.0 7.80 9.50
CELG 141031P00101000 P 10/31/14 101.0 8.45 10.40
CELG 141031P00102000 P 10/31/14 102.0 9.00 11.30
CELG 141031P00103000 P 10/31/14 103.0 10.30 12.75
CELG 141031P00104000 P 10/31/14 104.0 10.30 13.25
CELG 141031P00105000 P 10/31/14 105.0 11.95 15.00
CELG 141031P00106000 P 10/31/14 106.0 12.60 15.50
CELG 141031P00107000 P 10/31/14 107.0 12.95 16.50
CELG 141031P00108000 P 10/31/14 108.0 13.75 17.50
CELG 141031P00109000 P 10/31/14 109.0 14.70 18.50
CELG 141031P00110000 P 10/31/14 110.0 15.65 19.40
CELG 141122C00050000 C 11/22/14 50.0 41.25 43.75
CELG 141122C00055000 C 11/22/14 55.0 35.75 39.80
CELG 141122C00060000 C 11/22/14 60.0 32.05 33.75
CELG 141122C00065000 C 11/22/14 65.0 27.15 28.75
CELG 141122C00070000 C 11/22/14 70.0 22.25 23.65
CELG 141122C00075000 C 11/22/14 75.0 17.70 18.85
CELG 141122C00080000 C 11/22/14 80.0 13.15 14.80
CELG 141122C00085000 C 11/22/14 85.0 9.50 9.90
CELG 141122C00090000 C 11/22/14 90.0 6.20 6.40
CELG 141122C00095000 C 11/22/14 95.0 3.65 3.75
CELG 141122C00100000 C 11/22/14 100.0 1.95 2.00
CELG 141122C00105000 C 11/22/14 105.0 0.95 1.00
CELG 141122C00110000 C 11/22/14 110.0 0.44 0.51
CELG 141122C00115000 C 11/22/14 115.0 0.20 0.29
CELG 141122C00120000 C 11/22/14 120.0 0.09 0.18
CELG 141122C00125000 C 11/22/14 125.0 0.03 0.12
CELG 141122C00130000 C 11/22/14 130.0 0.01 0.09
CELG 141122C00135000 C 11/22/14 135.0 0.00 0.08
CELG 141122P00050000 P 11/22/14 50.0 0.00 0.04
CELG 141122P00055000 P 11/22/14 55.0 0.03 0.09
CELG 141122P00060000 P 11/22/14 60.0 0.06 0.10
CELG 141122P00065000 P 11/22/14 65.0 0.12 0.22
CELG 141122P00070000 P 11/22/14 70.0 0.21 0.31
CELG 141122P00075000 P 11/22/14 75.0 0.42 0.51
CELG 141122P00080000 P 11/22/14 80.0 0.87 0.94
CELG 141122P00085000 P 11/22/14 85.0 1.75 1.84
CELG 141122P00090000 P 11/22/14 90.0 3.25 3.35
CELG 141122P00095000 P 11/22/14 95.0 5.65 5.85
CELG 141122P00100000 P 11/22/14 100.0 8.90 9.10
CELG 141122P00105000 P 11/22/14 105.0 12.20 13.70
CELG 141122P00110000 P 11/22/14 110.0 16.30 18.40
CELG 141122P00115000 P 11/22/14 115.0 21.40 23.30
CELG 141122P00120000 P 11/22/14 120.0 25.70 28.20
CELG 141122P00125000 P 11/22/14 125.0 30.65 33.15
CELG 141122P00130000 P 11/22/14 130.0 35.55 38.45
CELG 141122P00135000 P 11/22/14 135.0 40.60 43.45
CELG 150117C00020000 C 01/17/15 20.0 70.80 74.70
CELG 150117C00021250 C 01/17/15 21.3 69.60 73.45
CELG 150117C00022500 C 01/17/15 22.5 68.40 72.20
CELG 150117C00023750 C 01/17/15 23.8 67.15 70.45
CELG 150117C00025000 C 01/17/15 25.0 65.90 69.75
CELG 150117C00027500 C 01/17/15 27.5 63.40 66.70
CELG 150117C00030000 C 01/17/15 30.0 61.50 63.70
CELG 150117C00032500 C 01/17/15 32.5 58.40 61.70
CELG 150117C00033750 C 01/17/15 33.8 57.10 61.00
CELG 150117C00035000 C 01/17/15 35.0 56.40 58.70
CELG 150117C00036250 C 01/17/15 36.3 54.75 58.55
CELG 150117C00037500 C 01/17/15 37.5 53.15 57.20
CELG 150117C00038750 C 01/17/15 38.8 52.30 54.55
CELG 150117C00040000 C 01/17/15 40.0 51.00 53.30
CELG 150117C00041250 C 01/17/15 41.3 50.25 52.05
CELG 150117C00042500 C 01/17/15 42.5 48.90 50.80
CELG 150117C00043750 C 01/17/15 43.8 48.40 49.55
CELG 150117C00045000 C 01/17/15 45.0 46.25 48.30
CELG 150117C00046250 C 01/17/15 46.3 45.20 47.05
CELG 150117C00047500 C 01/17/15 47.5 44.70 45.80
CELG 150117C00048750 C 01/17/15 48.8 43.45 44.55
CELG 150117C00050000 C 01/17/15 50.0 42.20 43.30
CELG 150117C00052500 C 01/17/15 52.5 39.75 41.15
CELG 150117C00055000 C 01/17/15 55.0 37.25 38.60
CELG 150117C00057500 C 01/17/15 57.5 34.75 36.10
CELG 150117C00060000 C 01/17/15 60.0 32.35 33.75
CELG 150117C00062500 C 01/17/15 62.5 29.85 31.00
CELG 150117C00065000 C 01/17/15 65.0 27.90 28.60
CELG 150117C00067500 C 01/17/15 67.5 25.50 26.20
CELG 150117C00070000 C 01/17/15 70.0 22.70 23.90
CELG 150117C00072500 C 01/17/15 72.5 20.55 21.55
CELG 150117C00075000 C 01/17/15 75.0 18.30 19.25
CELG 150117C00077500 C 01/17/15 77.5 16.70 17.10
CELG 150117C00080000 C 01/17/15 80.0 14.50 15.00
CELG 150117C00082500 C 01/17/15 82.5 12.85 12.95
CELG 150117C00085000 C 01/17/15 85.0 10.95 11.15
CELG 150117C00087500 C 01/17/15 87.5 9.25 9.35
CELG 150117C00090000 C 01/17/15 90.0 7.70 7.80
CELG 150117C00092500 C 01/17/15 92.5 6.30 6.45
CELG 150117C00095000 C 01/17/15 95.0 5.15 5.25
CELG 150117C00097500 C 01/17/15 97.5 4.10 4.20
CELG 150117C00100000 C 01/17/15 100.0 3.25 3.35
CELG 150117C00105000 C 01/17/15 105.0 2.01 2.04
CELG 150117C00110000 C 01/17/15 110.0 1.20 1.24
CELG 150117C00115000 C 01/17/15 115.0 0.71 0.79
CELG 150117C00120000 C 01/17/15 120.0 0.43 0.50
CELG 150117C00125000 C 01/17/15 125.0 0.25 0.34
CELG 150117C00130000 C 01/17/15 130.0 0.14 0.24
CELG 150117C00135000 C 01/17/15 135.0 0.08 0.18
CELG 150117P00020000 P 01/17/15 20.0 0.00 0.03
CELG 150117P00021250 P 01/17/15 21.3 0.00 0.04
CELG 150117P00022500 P 01/17/15 22.5 0.00 0.04
CELG 150117P00023750 P 01/17/15 23.8 0.00 0.03
CELG 150117P00025000 P 01/17/15 25.0 0.00 0.04
CELG 150117P00027500 P 01/17/15 27.5 0.00 0.04
CELG 150117P00030000 P 01/17/15 30.0 0.00 0.02
CELG 150117P00032500 P 01/17/15 32.5 0.00 0.04
CELG 150117P00033750 P 01/17/15 33.8 0.00 0.02
CELG 150117P00035000 P 01/17/15 35.0 0.02 0.03
CELG 150117P00036250 P 01/17/15 36.3 0.03 0.04
CELG 150117P00037500 P 01/17/15 37.5 0.00 0.05
CELG 150117P00038750 P 01/17/15 38.8 0.01 0.06
CELG 150117P00040000 P 01/17/15 40.0 0.03 0.06
CELG 150117P00041250 P 01/17/15 41.3 0.01 0.08
CELG 150117P00042500 P 01/17/15 42.5 0.03 0.07
CELG 150117P00043750 P 01/17/15 43.8 0.05 0.11
CELG 150117P00045000 P 01/17/15 45.0 0.05 0.10
CELG 150117P00046250 P 01/17/15 46.3 0.04 0.12
CELG 150117P00047500 P 01/17/15 47.5 0.06 0.14
CELG 150117P00048750 P 01/17/15 48.8 0.07 0.16
CELG 150117P00050000 P 01/17/15 50.0 0.09 0.17
CELG 150117P00052500 P 01/17/15 52.5 0.12 0.16
CELG 150117P00055000 P 01/17/15 55.0 0.15 0.22
CELG 150117P00057500 P 01/17/15 57.5 0.18 0.28
CELG 150117P00060000 P 01/17/15 60.0 0.25 0.30
CELG 150117P00062500 P 01/17/15 62.5 0.28 0.38
CELG 150117P00065000 P 01/17/15 65.0 0.35 0.44
CELG 150117P00067500 P 01/17/15 67.5 0.46 0.54
CELG 150117P00070000 P 01/17/15 70.0 0.58 0.70
CELG 150117P00072500 P 01/17/15 72.5 0.78 0.87
CELG 150117P00075000 P 01/17/15 75.0 1.02 1.10
CELG 150117P00077500 P 01/17/15 77.5 1.34 1.43
CELG 150117P00080000 P 01/17/15 80.0 1.76 1.88
CELG 150117P00082500 P 01/17/15 82.5 2.28 2.42
CELG 150117P00085000 P 01/17/15 85.0 2.91 3.05
CELG 150117P00087500 P 01/17/15 87.5 3.70 3.80
CELG 150117P00090000 P 01/17/15 90.0 4.65 4.80
CELG 150117P00092500 P 01/17/15 92.5 5.75 5.90
CELG 150117P00095000 P 01/17/15 95.0 7.10 7.25
CELG 150117P00097500 P 01/17/15 97.5 8.55 8.80
CELG 150117P00100000 P 01/17/15 100.0 10.20 10.30
CELG 150117P00105000 P 01/17/15 105.0 13.90 14.15
CELG 150117P00110000 P 01/17/15 110.0 17.85 18.90
CELG 150117P00115000 P 01/17/15 115.0 22.20 23.55
CELG 150117P00120000 P 01/17/15 120.0 26.90 28.35
CELG 150117P00125000 P 01/17/15 125.0 31.65 33.25
CELG 150117P00130000 P 01/17/15 130.0 35.85 39.20
CELG 150117P00135000 P 01/17/15 135.0 40.75 43.05
CELG 150417C00045000 C 04/17/15 45.0 46.00 49.20
CELG 150417C00050000 C 04/17/15 50.0 41.05 44.30
CELG 150417C00055000 C 04/17/15 55.0 36.25 39.45
CELG 150417C00060000 C 04/17/15 60.0 31.35 34.70
CELG 150417C00065000 C 04/17/15 65.0 28.10 29.50
CELG 150417C00070000 C 04/17/15 70.0 23.85 25.00
CELG 150417C00075000 C 04/17/15 75.0 19.60 20.80
CELG 150417C00080000 C 04/17/15 80.0 15.80 16.90
CELG 150417C00085000 C 04/17/15 85.0 12.95 13.15
CELG 150417C00090000 C 04/17/15 90.0 9.95 10.15
CELG 150417C00095000 C 04/17/15 95.0 7.50 7.65
CELG 150417C00100000 C 04/17/15 100.0 5.45 5.60
CELG 150417C00105000 C 04/17/15 105.0 3.90 4.05
CELG 150417C00110000 C 04/17/15 110.0 2.75 2.85
CELG 150417C00115000 C 04/17/15 115.0 1.92 2.00
CELG 150417C00120000 C 04/17/15 120.0 1.33 1.43
CELG 150417C00125000 C 04/17/15 125.0 0.92 0.98
CELG 150417C00130000 C 04/17/15 130.0 0.64 0.71
CELG 150417C00135000 C 04/17/15 135.0 0.44 0.53
CELG 150417C00140000 C 04/17/15 140.0 0.30 0.40
CELG 150417P00045000 P 04/17/15 45.0 0.10 0.20
CELG 150417P00050000 P 04/17/15 50.0 0.16 0.28
CELG 150417P00055000 P 04/17/15 55.0 0.28 0.39
CELG 150417P00060000 P 04/17/15 60.0 0.50 0.60
CELG 150417P00065000 P 04/17/15 65.0 0.86 0.95
CELG 150417P00070000 P 04/17/15 70.0 1.40 1.49
CELG 150417P00075000 P 04/17/15 75.0 2.14 2.28
CELG 150417P00080000 P 04/17/15 80.0 3.25 3.45
CELG 150417P00085000 P 04/17/15 85.0 4.75 5.00
CELG 150417P00090000 P 04/17/15 90.0 6.75 7.00
CELG 150417P00095000 P 04/17/15 95.0 9.25 9.40
CELG 150417P00100000 P 04/17/15 100.0 12.20 12.45
CELG 150417P00105000 P 04/17/15 105.0 15.65 15.90
CELG 150417P00110000 P 04/17/15 110.0 19.50 19.75
CELG 150417P00115000 P 04/17/15 115.0 23.20 24.60
CELG 150417P00120000 P 04/17/15 120.0 27.65 29.10
CELG 150417P00125000 P 04/17/15 125.0 32.40 33.60
CELG 150417P00130000 P 04/17/15 130.0 36.60 38.45
CELG 150417P00135000 P 04/17/15 135.0 41.95 43.55
CELG 150417P00140000 P 04/17/15 140.0 46.85 48.60
CELG 160115C00037500 C 01/15/16 37.5 53.80 57.90
CELG 160115C00040000 C 01/15/16 40.0 51.50 55.50
CELG 160115C00042500 C 01/15/16 42.5 49.05 53.15
CELG 160115C00045000 C 01/15/16 45.0 46.70 50.80
CELG 160115C00047500 C 01/15/16 47.5 44.50 48.50
CELG 160115C00050000 C 01/15/16 50.0 43.50 46.25
CELG 160115C00052500 C 01/15/16 52.5 39.90 44.20
CELG 160115C00055000 C 01/15/16 55.0 37.70 41.80
CELG 160115C00057500 C 01/15/16 57.5 36.15 39.00
CELG 160115C00060000 C 01/15/16 60.0 33.40 37.75
CELG 160115C00062500 C 01/15/16 62.5 32.85 34.10
CELG 160115C00065000 C 01/15/16 65.0 30.85 33.25
CELG 160115C00067500 C 01/15/16 67.5 28.85 30.85
CELG 160115C00070000 C 01/15/16 70.0 26.95 28.95
CELG 160115C00072500 C 01/15/16 72.5 25.15 27.15
CELG 160115C00075000 C 01/15/16 75.0 23.30 25.30
CELG 160115C00077500 C 01/15/16 77.5 21.70 23.70
CELG 160115C00080000 C 01/15/16 80.0 20.35 21.45
CELG 160115C00082500 C 01/15/16 82.5 19.25 19.60
CELG 160115C00085000 C 01/15/16 85.0 17.80 18.15
CELG 160115C00087500 C 01/15/16 87.5 16.40 16.75
CELG 160115C00090000 C 01/15/16 90.0 15.10 15.45
CELG 160115C00092500 C 01/15/16 92.5 13.85 14.20
CELG 160115C00095000 C 01/15/16 95.0 12.70 13.05
CELG 160115C00097500 C 01/15/16 97.5 11.60 11.95
CELG 160115C00100000 C 01/15/16 100.0 10.60 10.95
CELG 160115C00105000 C 01/15/16 105.0 8.80 9.15
CELG 160115C00110000 C 01/15/16 110.0 7.30 7.60
CELG 160115C00115000 C 01/15/16 115.0 6.00 6.30
CELG 160115C00120000 C 01/15/16 120.0 4.95 5.20
CELG 160115C00125000 C 01/15/16 125.0 4.05 4.30
CELG 160115C00130000 C 01/15/16 130.0 3.30 3.55
CELG 160115C00135000 C 01/15/16 135.0 2.73 2.89
CELG 160115C00140000 C 01/15/16 140.0 2.24 2.40
CELG 160115P00037500 P 01/15/16 37.5 0.25 0.35
CELG 160115P00040000 P 01/15/16 40.0 0.34 0.44
CELG 160115P00042500 P 01/15/16 42.5 0.45 0.55
CELG 160115P00045000 P 01/15/16 45.0 0.58 0.68
CELG 160115P00047500 P 01/15/16 47.5 0.74 0.85
CELG 160115P00050000 P 01/15/16 50.0 0.92 1.05
CELG 160115P00052500 P 01/15/16 52.5 1.14 1.29
CELG 160115P00055000 P 01/15/16 55.0 1.42 1.57
CELG 160115P00057500 P 01/15/16 57.5 1.71 1.89
CELG 160115P00060000 P 01/15/16 60.0 2.08 2.24
CELG 160115P00062500 P 01/15/16 62.5 2.51 2.67
CELG 160115P00065000 P 01/15/16 65.0 2.96 3.15
CELG 160115P00067500 P 01/15/16 67.5 3.50 3.70
CELG 160115P00070000 P 01/15/16 70.0 4.05 4.30
CELG 160115P00072500 P 01/15/16 72.5 4.75 4.95
CELG 160115P00075000 P 01/15/16 75.0 5.45 5.70
CELG 160115P00077500 P 01/15/16 77.5 6.25 6.50
CELG 160115P00080000 P 01/15/16 80.0 7.10 7.40
CELG 160115P00082500 P 01/15/16 82.5 8.05 8.35
CELG 160115P00085000 P 01/15/16 85.0 9.05 9.40
CELG 160115P00087500 P 01/15/16 87.5 10.20 10.50
CELG 160115P00090000 P 01/15/16 90.0 11.35 11.65
CELG 160115P00092500 P 01/15/16 92.5 12.60 12.95
CELG 160115P00095000 P 01/15/16 95.0 13.95 14.25
CELG 160115P00097500 P 01/15/16 97.5 15.35 15.65
CELG 160115P00100000 P 01/15/16 100.0 16.85 17.05
CELG 160115P00105000 P 01/15/16 105.0 20.00 20.30
CELG 160115P00110000 P 01/15/16 110.0 23.45 23.75
CELG 160115P00115000 P 01/15/16 115.0 27.15 27.45
CELG 160115P00120000 P 01/15/16 120.0 31.05 31.35
CELG 160115P00125000 P 01/15/16 125.0 35.15 36.30
CELG 160115P00130000 P 01/15/16 130.0 38.60 40.60
CELG 160115P00135000 P 01/15/16 135.0 43.05 45.05
CELG 160115P00140000 P 01/15/16 140.0 47.60 49.60
CELG 170120C00045000 C 01/20/17 45.0 48.75 52.70
CELG 170120C00050000 C 01/20/17 50.0 44.65 48.55
CELG 170120C00055000 C 01/20/17 55.0 40.45 44.35
CELG 170120C00060000 C 01/20/17 60.0 36.95 40.25
CELG 170120C00065000 C 01/20/17 65.0 32.95 36.55
CELG 170120C00070000 C 01/20/17 70.0 30.25 34.10
CELG 170120C00075000 C 01/20/17 75.0 28.20 30.20
CELG 170120C00080000 C 01/20/17 80.0 24.80 28.15
CELG 170120C00085000 C 01/20/17 85.0 21.80 25.45
CELG 170120C00090000 C 01/20/17 90.0 19.40 22.95
CELG 170120C00095000 C 01/20/17 95.0 17.45 19.05
CELG 170120C00100000 C 01/20/17 100.0 15.90 17.30
CELG 170120C00105000 C 01/20/17 105.0 13.65 15.80
CELG 170120C00110000 C 01/20/17 110.0 12.00 14.15
CELG 170120C00115000 C 01/20/17 115.0 11.00 11.90
CELG 170120C00120000 C 01/20/17 120.0 9.30 10.75
CELG 170120C00125000 C 01/20/17 125.0 7.05 11.00
CELG 170120C00130000 C 01/20/17 130.0 7.10 10.20
CELG 170120P00045000 P 01/20/17 45.0 1.34 2.25
CELG 170120P00050000 P 01/20/17 50.0 2.05 2.59
CELG 170120P00055000 P 01/20/17 55.0 2.80 3.40
CELG 170120P00060000 P 01/20/17 60.0 3.80 4.50
CELG 170120P00065000 P 01/20/17 65.0 5.00 5.80
CELG 170120P00070000 P 01/20/17 70.0 6.40 7.40
CELG 170120P00075000 P 01/20/17 75.0 8.20 9.95
CELG 170120P00080000 P 01/20/17 80.0 10.05 12.15
CELG 170120P00085000 P 01/20/17 85.0 12.05 13.65
CELG 170120P00090000 P 01/20/17 90.0 14.50 16.10
CELG 170120P00095000 P 01/20/17 95.0 17.15 18.75
CELG 170120P00100000 P 01/20/17 100.0 20.15 21.60
CELG 170120P00105000 P 01/20/17 105.0 22.85 26.10
CELG 170120P00110000 P 01/20/17 110.0 25.45 29.65
CELG 170120P00115000 P 01/20/17 115.0 28.95 33.00
CELG 170120P00120000 P 01/20/17 120.0 32.65 36.70
CELG 170120P00125000 P 01/20/17 125.0 36.55 40.55
CELG 170120P00130000 P 01/20/17 130.0 40.55 44.80

OPRA data is delayed 15 minutes.