Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AMGN Feb 20 2010 42.50 15.98 2.48 18.37 15.98 15.70 14.40 15.65 2 26
AMGN Feb 20 2010 45.00 13.60 1.45 11.93 13.60 13.60 12.05 12.35 1 69
AMGN Feb 20 2010 47.50 9.70 1.25 14.79 9.70 9.70 9.55 9.90 10 245
AMGN Feb 20 2010 50.00 7.65 0.20 2.68 7.65 7.65 7.10 7.30 10 1,534
AMGN Feb 20 2010 52.50 4.85 -0.65 -11.82 5.55 4.60 4.75 4.85 344 868
AMGN Feb 20 2010 55.00 2.50 -0.55 -18.03 3.25 2.26 2.45 2.53 391 3,756
AMGN Feb 20 2010 57.50 0.70 -0.35 -33.33 1.40 0.64 0.70 0.74 5,469 15,994
AMGN Feb 20 2010 60.00 0.11 -0.18 -62.07 0.33 0.09 0.08 0.11 1,031 25,559
AMGN Feb 20 2010 62.50 0.04 -0.03 -42.86 0.10 0.02 0.03 0.05 204 7,060
AMGN Feb 20 2010 65.00 0.02 -0.02 -50.00 0.02 0.01 0.01 0.04 37 2,548
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AMGN Feb 20 2010 42.50 0.02 -0.01 -33.33 0.06 0.02 0.02 0.04 258 849
AMGN Feb 20 2010 45.00 0.04 — — 0.04 0.04 0.02 0.03 10 1,699
AMGN Feb 20 2010 47.50 0.05 -0.01 -16.67 0.06 0.05 0.03 0.06 85 1,275
AMGN Feb 20 2010 50.00 0.07 -0.01 -12.50 0.08 0.07 0.06 0.07 115 16,513
AMGN Feb 20 2010 52.50 0.12 -0.03 -20.00 0.20 0.12 0.12 0.14 1,318 6,919
AMGN Feb 20 2010 55.00 0.33 -0.04 -10.81 0.49 0.23 0.30 0.33 2,054 12,289
AMGN Feb 20 2010 57.50 1.11 0.06 5.71 1.40 0.70 1.03 1.08 1,492 4,570
AMGN Feb 20 2010 60.00 2.79 0.30 12.05 3.25 1.89 2.87 2.98 615 949
AMGN Feb 20 2010 62.50 5.20 — — 5.40 4.55 5.30 5.45 83 300
AMGN Feb 20 2010 65.00 7.05 -0.80 -10.19 7.05 7.05 7.75 8.00 12 70
Return to Top