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

Bristol Myers Squibb Co (BMY)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 140905C00040000 C 09/05/14 40.0 9.60 11.25
BMY 140905C00041000 C 09/05/14 41.0 9.20 9.85
BMY 140905C00042000 C 09/05/14 42.0 8.20 8.75
BMY 140905C00042500 C 09/05/14 42.5 7.70 8.25
BMY 140905C00043000 C 09/05/14 43.0 7.25 7.70
BMY 140905C00043500 C 09/05/14 43.5 6.75 7.25
BMY 140905C00044000 C 09/05/14 44.0 6.30 6.70
BMY 140905C00044500 C 09/05/14 44.5 5.75 6.25
BMY 140905C00045000 C 09/05/14 45.0 5.25 5.75
BMY 140905C00045500 C 09/05/14 45.5 4.75 5.25
BMY 140905C00046000 C 09/05/14 46.0 4.25 4.75
BMY 140905C00046500 C 09/05/14 46.5 3.75 4.25
BMY 140905C00047000 C 09/05/14 47.0 3.30 3.70
BMY 140905C00047500 C 09/05/14 47.5 2.78 3.25
BMY 140905C00048000 C 09/05/14 48.0 2.28 2.71
BMY 140905C00048500 C 09/05/14 48.5 1.82 2.22
BMY 140905C00049000 C 09/05/14 49.0 1.32 1.73
BMY 140905C00049500 C 09/05/14 49.5 1.04 1.25
BMY 140905C00050000 C 09/05/14 50.0 0.60 0.80
BMY 140905C00050500 C 09/05/14 50.5 0.40 0.45
BMY 140905C00051000 C 09/05/14 51.0 0.17 0.21
BMY 140905C00051500 C 09/05/14 51.5 0.03 0.08
BMY 140905C00052000 C 09/05/14 52.0 0.01 0.05
BMY 140905C00052500 C 09/05/14 52.5 0.00 0.01
BMY 140905C00053000 C 09/05/14 53.0 0.00 0.05
BMY 140905C00053500 C 09/05/14 53.5 0.00 0.05
BMY 140905C00054000 C 09/05/14 54.0 0.00 0.05
BMY 140905C00054500 C 09/05/14 54.5 0.00 0.05
BMY 140905C00055000 C 09/05/14 55.0 0.00 0.05
BMY 140905C00055500 C 09/05/14 55.5 0.00 0.05
BMY 140905C00056000 C 09/05/14 56.0 0.00 0.04
BMY 140905C00056500 C 09/05/14 56.5 0.00 0.03
BMY 140905C00057000 C 09/05/14 57.0 0.00 0.03
BMY 140905C00057500 C 09/05/14 57.5 0.00 0.03
BMY 140905C00060000 C 09/05/14 60.0 0.00 0.02
BMY 140905C00065000 C 09/05/14 65.0 0.00 0.02
BMY 140905C00070000 C 09/05/14 70.0 0.00 0.02
BMY 140905C00075000 C 09/05/14 75.0 0.00 0.02
BMY 140905P00040000 P 09/05/14 40.0 0.00 0.02
BMY 140905P00041000 P 09/05/14 41.0 0.00 0.02
BMY 140905P00042000 P 09/05/14 42.0 0.00 0.01
BMY 140905P00042500 P 09/05/14 42.5 0.00 0.03
BMY 140905P00043000 P 09/05/14 43.0 0.00 0.03
BMY 140905P00043500 P 09/05/14 43.5 0.00 0.03
BMY 140905P00044000 P 09/05/14 44.0 0.00 0.03
BMY 140905P00044500 P 09/05/14 44.5 0.00 0.03
BMY 140905P00045000 P 09/05/14 45.0 0.00 0.05
BMY 140905P00045500 P 09/05/14 45.5 0.00 0.06
BMY 140905P00046000 P 09/05/14 46.0 0.00 0.10
BMY 140905P00046500 P 09/05/14 46.5 0.00 0.12
BMY 140905P00047000 P 09/05/14 47.0 0.00 0.13
BMY 140905P00047500 P 09/05/14 47.5 0.00 0.08
BMY 140905P00048000 P 09/05/14 48.0 0.00 0.10
BMY 140905P00048500 P 09/05/14 48.5 0.02 0.04
BMY 140905P00049000 P 09/05/14 49.0 0.02 0.05
BMY 140905P00049500 P 09/05/14 49.5 0.05 0.09
BMY 140905P00050000 P 09/05/14 50.0 0.11 0.14
BMY 140905P00050500 P 09/05/14 50.5 0.25 0.34
BMY 140905P00051000 P 09/05/14 51.0 0.50 0.62
BMY 140905P00051500 P 09/05/14 51.5 0.86 1.29
BMY 140905P00052000 P 09/05/14 52.0 1.31 1.76
BMY 140905P00052500 P 09/05/14 52.5 1.79 2.28
BMY 140905P00053000 P 09/05/14 53.0 2.18 2.78
BMY 140905P00053500 P 09/05/14 53.5 2.67 3.25
BMY 140905P00054000 P 09/05/14 54.0 3.15 3.75
BMY 140905P00054500 P 09/05/14 54.5 3.55 4.30
BMY 140905P00055000 P 09/05/14 55.0 4.15 4.80
BMY 140905P00055500 P 09/05/14 55.5 4.65 5.30
BMY 140905P00056000 P 09/05/14 56.0 5.10 5.80
BMY 140905P00056500 P 09/05/14 56.5 5.55 6.30
BMY 140905P00057000 P 09/05/14 57.0 6.00 6.80
BMY 140905P00057500 P 09/05/14 57.5 6.50 7.30
BMY 140905P00060000 P 09/05/14 60.0 9.10 9.80
BMY 140905P00065000 P 09/05/14 65.0 13.70 15.05
BMY 140905P00070000 P 09/05/14 70.0 18.75 20.05
BMY 140905P00075000 P 09/05/14 75.0 23.65 25.15
BMY 140912C00042000 C 09/12/14 42.0 8.20 8.75
BMY 140912C00043000 C 09/12/14 43.0 7.25 7.75
BMY 140912C00044000 C 09/12/14 44.0 6.20 6.75
BMY 140912C00044500 C 09/12/14 44.5 5.75 6.25
BMY 140912C00045000 C 09/12/14 45.0 5.25 5.75
BMY 140912C00045500 C 09/12/14 45.5 4.75 5.25
BMY 140912C00046000 C 09/12/14 46.0 4.25 4.75
BMY 140912C00046500 C 09/12/14 46.5 3.75 4.25
BMY 140912C00047000 C 09/12/14 47.0 3.25 3.75
BMY 140912C00047500 C 09/12/14 47.5 2.80 3.25
BMY 140912C00048000 C 09/12/14 48.0 2.34 2.76
BMY 140912C00048500 C 09/12/14 48.5 1.87 2.26
BMY 140912C00049000 C 09/12/14 49.0 1.63 1.81
BMY 140912C00049500 C 09/12/14 49.5 1.29 1.36
BMY 140912C00050000 C 09/12/14 50.0 0.76 0.96
BMY 140912C00050500 C 09/12/14 50.5 0.58 0.63
BMY 140912C00051000 C 09/12/14 51.0 0.33 0.38
BMY 140912C00051500 C 09/12/14 51.5 0.17 0.21
BMY 140912C00052000 C 09/12/14 52.0 0.03 0.15
BMY 140912C00052500 C 09/12/14 52.5 0.04 0.08
BMY 140912C00053000 C 09/12/14 53.0 0.01 0.05
BMY 140912C00053500 C 09/12/14 53.5 0.00 0.05
BMY 140912C00054000 C 09/12/14 54.0 0.00 0.05
BMY 140912C00054500 C 09/12/14 54.5 0.00 0.05
BMY 140912C00055000 C 09/12/14 55.0 0.00 0.05
BMY 140912C00055500 C 09/12/14 55.5 0.00 0.05
BMY 140912C00056000 C 09/12/14 56.0 0.00 0.05
BMY 140912C00056500 C 09/12/14 56.5 0.00 0.05
BMY 140912C00057000 C 09/12/14 57.0 0.00 0.05
BMY 140912C00057500 C 09/12/14 57.5 0.00 0.05
BMY 140912C00058000 C 09/12/14 58.0 0.00 0.05
BMY 140912C00058500 C 09/12/14 58.5 0.00 0.04
BMY 140912P00042000 P 09/12/14 42.0 0.00 0.03
BMY 140912P00043000 P 09/12/14 43.0 0.00 0.06
BMY 140912P00044000 P 09/12/14 44.0 0.00 0.11
BMY 140912P00044500 P 09/12/14 44.5 0.00 0.14
BMY 140912P00045000 P 09/12/14 45.0 0.00 0.14
BMY 140912P00045500 P 09/12/14 45.5 0.00 0.14
BMY 140912P00046000 P 09/12/14 46.0 0.00 0.14
BMY 140912P00046500 P 09/12/14 46.5 0.00 0.13
BMY 140912P00047000 P 09/12/14 47.0 0.00 0.14
BMY 140912P00047500 P 09/12/14 47.5 0.01 0.10
BMY 140912P00048000 P 09/12/14 48.0 0.02 0.09
BMY 140912P00048500 P 09/12/14 48.5 0.04 0.12
BMY 140912P00049000 P 09/12/14 49.0 0.09 0.13
BMY 140912P00049500 P 09/12/14 49.5 0.15 0.26
BMY 140912P00050000 P 09/12/14 50.0 0.25 0.37
BMY 140912P00050500 P 09/12/14 50.5 0.42 0.46
BMY 140912P00051000 P 09/12/14 51.0 0.67 0.78
BMY 140912P00051500 P 09/12/14 51.5 1.00 1.13
BMY 140912P00052000 P 09/12/14 52.0 1.38 1.84
BMY 140912P00052500 P 09/12/14 52.5 1.84 2.31
BMY 140912P00053000 P 09/12/14 53.0 2.21 2.79
BMY 140912P00053500 P 09/12/14 53.5 2.70 3.30
BMY 140912P00054000 P 09/12/14 54.0 3.20 3.75
BMY 140912P00054500 P 09/12/14 54.5 3.70 4.30
BMY 140912P00055000 P 09/12/14 55.0 4.15 4.80
BMY 140912P00055500 P 09/12/14 55.5 4.50 5.30
BMY 140912P00056000 P 09/12/14 56.0 5.05 5.80
BMY 140912P00056500 P 09/12/14 56.5 5.45 6.30
BMY 140912P00057000 P 09/12/14 57.0 6.00 6.80
BMY 140912P00057500 P 09/12/14 57.5 6.50 7.30
BMY 140912P00058000 P 09/12/14 58.0 6.90 7.85
BMY 140912P00058500 P 09/12/14 58.5 7.35 8.70
BMY 140920C00025000 C 09/20/14 25.0 24.95 26.10
BMY 140920C00026000 C 09/20/14 26.0 23.75 25.25
BMY 140920C00027000 C 09/20/14 27.0 22.75 24.25
BMY 140920C00028000 C 09/20/14 28.0 21.75 23.25
BMY 140920C00029000 C 09/20/14 29.0 20.75 22.20
BMY 140920C00030000 C 09/20/14 30.0 19.70 20.80
BMY 140920C00031000 C 09/20/14 31.0 19.20 20.05
BMY 140920C00032000 C 09/20/14 32.0 18.20 18.85
BMY 140920C00033000 C 09/20/14 33.0 17.20 17.75
BMY 140920C00034000 C 09/20/14 34.0 16.20 16.85
BMY 140920C00035000 C 09/20/14 35.0 14.90 15.85
BMY 140920C00036000 C 09/20/14 36.0 13.90 14.85
BMY 140920C00037000 C 09/20/14 37.0 13.30 13.85
BMY 140920C00038000 C 09/20/14 38.0 12.20 12.70
BMY 140920C00039000 C 09/20/14 39.0 11.30 11.75
BMY 140920C00040000 C 09/20/14 40.0 10.30 10.75
BMY 140920C00041000 C 09/20/14 41.0 9.25 9.75
BMY 140920C00042000 C 09/20/14 42.0 8.25 8.75
BMY 140920C00042500 C 09/20/14 42.5 7.75 8.25
BMY 140920C00043000 C 09/20/14 43.0 7.25 7.75
BMY 140920C00043500 C 09/20/14 43.5 6.75 7.25
BMY 140920C00044000 C 09/20/14 44.0 6.25 6.75
BMY 140920C00044500 C 09/20/14 44.5 5.85 6.25
BMY 140920C00045000 C 09/20/14 45.0 5.35 5.75
BMY 140920C00045500 C 09/20/14 45.5 4.85 5.25
BMY 140920C00046000 C 09/20/14 46.0 4.35 4.75
BMY 140920C00046500 C 09/20/14 46.5 3.85 4.25
BMY 140920C00047000 C 09/20/14 47.0 3.35 3.80
BMY 140920C00047500 C 09/20/14 47.5 2.91 3.30
BMY 140920C00048000 C 09/20/14 48.0 2.64 2.79
BMY 140920C00048500 C 09/20/14 48.5 1.99 2.33
BMY 140920C00049000 C 09/20/14 49.0 1.78 1.87
BMY 140920C00049500 C 09/20/14 49.5 1.37 1.45
BMY 140920C00050000 C 09/20/14 50.0 1.00 1.10
BMY 140920C00050500 C 09/20/14 50.5 0.70 0.77
BMY 140920C00051000 C 09/20/14 51.0 0.50 0.52
BMY 140920C00051500 C 09/20/14 51.5 0.28 0.35
BMY 140920C00052000 C 09/20/14 52.0 0.16 0.22
BMY 140920C00052500 C 09/20/14 52.5 0.12 0.14
BMY 140920C00053000 C 09/20/14 53.0 0.04 0.10
BMY 140920C00053500 C 09/20/14 53.5 0.02 0.11
BMY 140920C00054000 C 09/20/14 54.0 0.01 0.10
BMY 140920C00054500 C 09/20/14 54.5 0.00 0.10
BMY 140920C00055000 C 09/20/14 55.0 0.01 0.10
BMY 140920C00055500 C 09/20/14 55.5 0.00 0.10
BMY 140920C00056000 C 09/20/14 56.0 0.00 0.10
BMY 140920C00056500 C 09/20/14 56.5 0.00 0.10
BMY 140920C00057500 C 09/20/14 57.5 0.00 0.05
BMY 140920C00060000 C 09/20/14 60.0 0.00 0.05
BMY 140920C00062500 C 09/20/14 62.5 0.00 0.03
BMY 140920C00065000 C 09/20/14 65.0 0.00 0.03
BMY 140920C00070000 C 09/20/14 70.0 0.00 0.03
BMY 140920C00075000 C 09/20/14 75.0 0.00 0.03
BMY 140920C00080000 C 09/20/14 80.0 0.00 0.02
BMY 140920P00025000 P 09/20/14 25.0 0.00 0.03
BMY 140920P00026000 P 09/20/14 26.0 0.00 0.02
BMY 140920P00027000 P 09/20/14 27.0 0.00 0.02
BMY 140920P00028000 P 09/20/14 28.0 0.00 0.03
BMY 140920P00029000 P 09/20/14 29.0 0.00 0.02
BMY 140920P00030000 P 09/20/14 30.0 0.00 0.02
BMY 140920P00031000 P 09/20/14 31.0 0.00 0.02
BMY 140920P00032000 P 09/20/14 32.0 0.00 0.03
BMY 140920P00033000 P 09/20/14 33.0 0.00 0.03
BMY 140920P00034000 P 09/20/14 34.0 0.00 0.03
BMY 140920P00035000 P 09/20/14 35.0 0.00 0.03
BMY 140920P00036000 P 09/20/14 36.0 0.00 0.03
BMY 140920P00037000 P 09/20/14 37.0 0.00 0.03
BMY 140920P00038000 P 09/20/14 38.0 0.00 0.03
BMY 140920P00039000 P 09/20/14 39.0 0.00 0.02
BMY 140920P00040000 P 09/20/14 40.0 0.00 0.03
BMY 140920P00041000 P 09/20/14 41.0 0.00 0.04
BMY 140920P00042000 P 09/20/14 42.0 0.00 0.08
BMY 140920P00042500 P 09/20/14 42.5 0.00 0.10
BMY 140920P00043000 P 09/20/14 43.0 0.00 0.13
BMY 140920P00043500 P 09/20/14 43.5 0.01 0.14
BMY 140920P00044000 P 09/20/14 44.0 0.01 0.13
BMY 140920P00044500 P 09/20/14 44.5 0.01 0.11
BMY 140920P00045000 P 09/20/14 45.0 0.05 0.10
BMY 140920P00045500 P 09/20/14 45.5 0.01 0.12
BMY 140920P00046000 P 09/20/14 46.0 0.05 0.13
BMY 140920P00046500 P 09/20/14 46.5 0.02 0.14
BMY 140920P00047000 P 09/20/14 47.0 0.07 0.10
BMY 140920P00047500 P 09/20/14 47.5 0.05 0.12
BMY 140920P00048000 P 09/20/14 48.0 0.08 0.10
BMY 140920P00048500 P 09/20/14 48.5 0.12 0.17
BMY 140920P00049000 P 09/20/14 49.0 0.17 0.22
BMY 140920P00049500 P 09/20/14 49.5 0.26 0.31
BMY 140920P00050000 P 09/20/14 50.0 0.39 0.43
BMY 140920P00050500 P 09/20/14 50.5 0.57 0.65
BMY 140920P00051000 P 09/20/14 51.0 0.82 0.91
BMY 140920P00051500 P 09/20/14 51.5 1.13 1.46
BMY 140920P00052000 P 09/20/14 52.0 1.52 1.77
BMY 140920P00052500 P 09/20/14 52.5 1.93 2.28
BMY 140920P00053000 P 09/20/14 53.0 2.38 2.74
BMY 140920P00053500 P 09/20/14 53.5 2.85 3.25
BMY 140920P00054000 P 09/20/14 54.0 3.30 3.70
BMY 140920P00054500 P 09/20/14 54.5 3.80 4.20
BMY 140920P00055000 P 09/20/14 55.0 4.30 4.70
BMY 140920P00055500 P 09/20/14 55.5 4.70 5.20
BMY 140920P00056000 P 09/20/14 56.0 5.15 5.65
BMY 140920P00056500 P 09/20/14 56.5 5.55 6.25
BMY 140920P00057500 P 09/20/14 57.5 6.45 7.25
BMY 140920P00060000 P 09/20/14 60.0 8.95 9.75
BMY 140920P00062500 P 09/20/14 62.5 10.20 12.65
BMY 140920P00065000 P 09/20/14 65.0 13.25 14.80
BMY 140920P00070000 P 09/20/14 70.0 17.70 20.80
BMY 140920P00075000 P 09/20/14 75.0 22.95 25.30
BMY 140920P00080000 P 09/20/14 80.0 28.65 30.60
BMY 140926C00042000 C 09/26/14 42.0 8.15 8.95
BMY 140926C00042500 C 09/26/14 42.5 7.65 8.45
BMY 140926C00043000 C 09/26/14 43.0 7.20 8.00
BMY 140926C00043500 C 09/26/14 43.5 6.70 7.45
BMY 140926C00044000 C 09/26/14 44.0 6.25 6.95
BMY 140926C00044500 C 09/26/14 44.5 5.75 6.45
BMY 140926C00045000 C 09/26/14 45.0 5.25 5.95
BMY 140926C00045500 C 09/26/14 45.5 4.75 5.40
BMY 140926C00046000 C 09/26/14 46.0 4.25 4.90
BMY 140926C00046500 C 09/26/14 46.5 3.75 4.40
BMY 140926C00047000 C 09/26/14 47.0 3.30 3.95
BMY 140926C00047500 C 09/26/14 47.5 2.85 3.45
BMY 140926C00048000 C 09/26/14 48.0 2.39 2.98
BMY 140926C00048500 C 09/26/14 48.5 1.97 2.53
BMY 140926C00049000 C 09/26/14 49.0 1.61 2.03
BMY 140926C00049500 C 09/26/14 49.5 1.48 1.65
BMY 140926C00050000 C 09/26/14 50.0 1.13 1.32
BMY 140926C00050500 C 09/26/14 50.5 0.81 0.93
BMY 140926C00051000 C 09/26/14 51.0 0.56 0.67
BMY 140926C00051500 C 09/26/14 51.5 0.42 0.49
BMY 140926C00052000 C 09/26/14 52.0 0.28 0.32
BMY 140926C00052500 C 09/26/14 52.5 0.15 0.25
BMY 140926C00053000 C 09/26/14 53.0 0.11 0.19
BMY 140926C00053500 C 09/26/14 53.5 0.05 0.16
BMY 140926C00054000 C 09/26/14 54.0 0.03 0.11
BMY 140926C00054500 C 09/26/14 54.5 0.02 0.11
BMY 140926C00055000 C 09/26/14 55.0 0.01 0.10
BMY 140926C00055500 C 09/26/14 55.5 0.00 0.10
BMY 140926C00056000 C 09/26/14 56.0 0.00 0.10
BMY 140926C00056500 C 09/26/14 56.5 0.00 0.10
BMY 140926C00057000 C 09/26/14 57.0 0.00 0.10
BMY 140926C00057500 C 09/26/14 57.5 0.00 0.10
BMY 140926C00058000 C 09/26/14 58.0 0.00 0.10
BMY 140926P00042000 P 09/26/14 42.0 0.01 0.14
BMY 140926P00042500 P 09/26/14 42.5 0.01 0.14
BMY 140926P00043000 P 09/26/14 43.0 0.01 0.14
BMY 140926P00043500 P 09/26/14 43.5 0.01 0.14
BMY 140926P00044000 P 09/26/14 44.0 0.01 0.14
BMY 140926P00044500 P 09/26/14 44.5 0.02 0.14
BMY 140926P00045000 P 09/26/14 45.0 0.02 0.14
BMY 140926P00045500 P 09/26/14 45.5 0.02 0.14
BMY 140926P00046000 P 09/26/14 46.0 0.03 0.14
BMY 140926P00046500 P 09/26/14 46.5 0.04 0.13
BMY 140926P00047000 P 09/26/14 47.0 0.08 0.15
BMY 140926P00047500 P 09/26/14 47.5 0.07 0.18
BMY 140926P00048000 P 09/26/14 48.0 0.12 0.22
BMY 140926P00048500 P 09/26/14 48.5 0.19 0.25
BMY 140926P00049000 P 09/26/14 49.0 0.26 0.30
BMY 140926P00049500 P 09/26/14 49.5 0.36 0.42
BMY 140926P00050000 P 09/26/14 50.0 0.50 0.56
BMY 140926P00050500 P 09/26/14 50.5 0.69 0.77
BMY 140926P00051000 P 09/26/14 51.0 0.94 1.25
BMY 140926P00051500 P 09/26/14 51.5 1.23 1.63
BMY 140926P00052000 P 09/26/14 52.0 1.56 2.00
BMY 140926P00052500 P 09/26/14 52.5 1.98 2.44
BMY 140926P00053000 P 09/26/14 53.0 2.33 2.91
BMY 140926P00053500 P 09/26/14 53.5 2.79 3.40
BMY 140926P00054000 P 09/26/14 54.0 3.20 3.85
BMY 140926P00054500 P 09/26/14 54.5 3.70 4.35
BMY 140926P00055000 P 09/26/14 55.0 4.15 4.85
BMY 140926P00055500 P 09/26/14 55.5 4.60 5.35
BMY 140926P00056000 P 09/26/14 56.0 5.05 5.85
BMY 140926P00056500 P 09/26/14 56.5 5.55 6.35
BMY 140926P00057000 P 09/26/14 57.0 6.05 6.85
BMY 140926P00057500 P 09/26/14 57.5 6.55 7.35
BMY 140926P00058000 P 09/26/14 58.0 7.10 7.90
BMY 141003C00043000 C 10/03/14 43.0 7.20 7.95
BMY 141003C00043500 C 10/03/14 43.5 6.70 7.45
BMY 141003C00044000 C 10/03/14 44.0 6.20 6.95
BMY 141003C00044500 C 10/03/14 44.5 5.70 6.45
BMY 141003C00045000 C 10/03/14 45.0 5.20 5.95
BMY 141003C00045500 C 10/03/14 45.5 4.70 5.40
BMY 141003C00046000 C 10/03/14 46.0 4.25 4.90
BMY 141003C00046500 C 10/03/14 46.5 3.75 4.40
BMY 141003C00047000 C 10/03/14 47.0 3.30 3.95
BMY 141003C00047500 C 10/03/14 47.5 2.91 3.50
BMY 141003C00048000 C 10/03/14 48.0 2.44 3.05
BMY 141003C00048500 C 10/03/14 48.5 2.01 2.55
BMY 141003C00049000 C 10/03/14 49.0 1.67 2.09
BMY 141003C00049500 C 10/03/14 49.5 1.49 1.72
BMY 141003C00050000 C 10/03/14 50.0 1.22 1.38
BMY 141003C00050500 C 10/03/14 50.5 0.93 1.03
BMY 141003C00051000 C 10/03/14 51.0 0.68 0.77
BMY 141003C00051500 C 10/03/14 51.5 0.50 0.57
BMY 141003C00052000 C 10/03/14 52.0 0.29 0.45
BMY 141003C00052500 C 10/03/14 52.5 0.21 0.33
BMY 141003C00053000 C 10/03/14 53.0 0.11 0.24
BMY 141003C00053500 C 10/03/14 53.5 0.08 0.25
BMY 141003C00054000 C 10/03/14 54.0 0.06 0.18
BMY 141003C00054500 C 10/03/14 54.5 0.04 0.15
BMY 141003C00055000 C 10/03/14 55.0 0.02 0.12
BMY 141003C00055500 C 10/03/14 55.5 0.01 0.10
BMY 141003C00056000 C 10/03/14 56.0 0.01 0.10
BMY 141003C00056500 C 10/03/14 56.5 0.00 0.10
BMY 141003C00057000 C 10/03/14 57.0 0.00 0.10
BMY 141003C00057500 C 10/03/14 57.5 0.00 0.10
BMY 141003P00043000 P 10/03/14 43.0 0.02 0.14
BMY 141003P00043500 P 10/03/14 43.5 0.02 0.14
BMY 141003P00044000 P 10/03/14 44.0 0.02 0.14
BMY 141003P00044500 P 10/03/14 44.5 0.03 0.14
BMY 141003P00045000 P 10/03/14 45.0 0.04 0.14
BMY 141003P00045500 P 10/03/14 45.5 0.05 0.15
BMY 141003P00046000 P 10/03/14 46.0 0.06 0.18
BMY 141003P00046500 P 10/03/14 46.5 0.08 0.20
BMY 141003P00047000 P 10/03/14 47.0 0.11 0.24
BMY 141003P00047500 P 10/03/14 47.5 0.16 0.28
BMY 141003P00048000 P 10/03/14 48.0 0.21 0.37
BMY 141003P00048500 P 10/03/14 48.5 0.29 0.43
BMY 141003P00049000 P 10/03/14 49.0 0.42 0.47
BMY 141003P00049500 P 10/03/14 49.5 0.57 0.61
BMY 141003P00050000 P 10/03/14 50.0 0.75 0.83
BMY 141003P00050500 P 10/03/14 50.5 0.97 1.24
BMY 141003P00051000 P 10/03/14 51.0 1.25 1.60
BMY 141003P00051500 P 10/03/14 51.5 1.42 1.96
BMY 141003P00052000 P 10/03/14 52.0 1.80 2.36
BMY 141003P00052500 P 10/03/14 52.5 2.23 2.80
BMY 141003P00053000 P 10/03/14 53.0 2.69 3.25
BMY 141003P00053500 P 10/03/14 53.5 3.05 3.75
BMY 141003P00054000 P 10/03/14 54.0 3.35 4.25
BMY 141003P00054500 P 10/03/14 54.5 3.80 4.75
BMY 141003P00055000 P 10/03/14 55.0 4.30 5.20
BMY 141003P00055500 P 10/03/14 55.5 4.75 5.70
BMY 141003P00056000 P 10/03/14 56.0 5.25 6.20
BMY 141003P00056500 P 10/03/14 56.5 5.75 6.70
BMY 141003P00057000 P 10/03/14 57.0 6.25 7.20
BMY 141003P00057500 P 10/03/14 57.5 6.95 7.70
BMY 141010C00043000 C 10/10/14 43.0 7.20 7.95
BMY 141010C00043500 C 10/10/14 43.5 6.70 7.45
BMY 141010C00044000 C 10/10/14 44.0 6.20 6.95
BMY 141010C00044500 C 10/10/14 44.5 5.70 6.45
BMY 141010C00045000 C 10/10/14 45.0 5.20 5.95
BMY 141010C00045500 C 10/10/14 45.5 4.75 5.45
BMY 141010C00046000 C 10/10/14 46.0 4.25 4.95
BMY 141010C00046500 C 10/10/14 46.5 3.75 4.45
BMY 141010C00047000 C 10/10/14 47.0 3.30 4.00
BMY 141010C00047500 C 10/10/14 47.5 2.90 3.55
BMY 141010C00048000 C 10/10/14 48.0 2.48 3.10
BMY 141010C00048500 C 10/10/14 48.5 2.06 2.62
BMY 141010C00049000 C 10/10/14 49.0 1.73 2.16
BMY 141010C00049500 C 10/10/14 49.5 1.49 1.77
BMY 141010C00050000 C 10/10/14 50.0 1.18 1.45
BMY 141010C00050500 C 10/10/14 50.5 0.95 1.09
BMY 141010C00051000 C 10/10/14 51.0 0.64 0.85
BMY 141010C00051500 C 10/10/14 51.5 0.44 0.67
BMY 141010C00052000 C 10/10/14 52.0 0.36 0.49
BMY 141010C00052500 C 10/10/14 52.5 0.24 0.46
BMY 141010C00053000 C 10/10/14 53.0 0.15 0.31
BMY 141010C00053500 C 10/10/14 53.5 0.08 0.28
BMY 141010C00054000 C 10/10/14 54.0 0.03 0.25
BMY 141010C00054500 C 10/10/14 54.5 0.04 0.25
BMY 141010C00055000 C 10/10/14 55.0 0.02 0.18
BMY 141010C00055500 C 10/10/14 55.5 0.02 0.25
BMY 141010C00056000 C 10/10/14 56.0 0.02 0.23
BMY 141010C00056500 C 10/10/14 56.5 0.01 0.20
BMY 141010C00057000 C 10/10/14 57.0 0.00 0.19
BMY 141010C00057500 C 10/10/14 57.5 0.00 0.17
BMY 141010C00058000 C 10/10/14 58.0 0.00 0.16
BMY 141010C00059000 C 10/10/14 59.0 0.00 0.15
BMY 141010C00060000 C 10/10/14 60.0 0.00 0.14
BMY 141010P00043000 P 10/10/14 43.0 0.03 0.25
BMY 141010P00043500 P 10/10/14 43.5 0.03 0.25
BMY 141010P00044000 P 10/10/14 44.0 0.03 0.25
BMY 141010P00044500 P 10/10/14 44.5 0.04 0.25
BMY 141010P00045000 P 10/10/14 45.0 0.01 0.25
BMY 141010P00045500 P 10/10/14 45.5 0.03 0.25
BMY 141010P00046000 P 10/10/14 46.0 0.08 0.26
BMY 141010P00046500 P 10/10/14 46.5 0.10 0.29
BMY 141010P00047000 P 10/10/14 47.0 0.12 0.31
BMY 141010P00047500 P 10/10/14 47.5 0.16 0.35
BMY 141010P00048000 P 10/10/14 48.0 0.25 0.46
BMY 141010P00048500 P 10/10/14 48.5 0.31 0.54
BMY 141010P00049000 P 10/10/14 49.0 0.48 0.69
BMY 141010P00049500 P 10/10/14 49.5 0.64 0.87
BMY 141010P00050000 P 10/10/14 50.0 0.84 1.09
BMY 141010P00050500 P 10/10/14 50.5 1.07 1.37
BMY 141010P00051000 P 10/10/14 51.0 1.33 1.71
BMY 141010P00051500 P 10/10/14 51.5 1.66 2.09
BMY 141010P00052000 P 10/10/14 52.0 2.00 2.48
BMY 141010P00052500 P 10/10/14 52.5 2.33 2.89
BMY 141010P00053000 P 10/10/14 53.0 2.74 3.40
BMY 141010P00053500 P 10/10/14 53.5 3.15 3.85
BMY 141010P00054000 P 10/10/14 54.0 3.35 4.30
BMY 141010P00054500 P 10/10/14 54.5 3.80 4.80
BMY 141010P00055000 P 10/10/14 55.0 4.30 5.25
BMY 141010P00055500 P 10/10/14 55.5 4.75 5.75
BMY 141010P00056000 P 10/10/14 56.0 5.25 6.25
BMY 141010P00056500 P 10/10/14 56.5 5.75 6.75
BMY 141010P00057000 P 10/10/14 57.0 6.25 7.25
BMY 141010P00057500 P 10/10/14 57.5 6.75 7.75
BMY 141010P00058000 P 10/10/14 58.0 7.15 8.25
BMY 141010P00059000 P 10/10/14 59.0 7.90 9.45
BMY 141010P00060000 P 10/10/14 60.0 8.05 10.80
BMY 141018C00040000 C 10/18/14 40.0 10.20 10.80
BMY 141018C00043000 C 10/18/14 43.0 7.25 7.80
BMY 141018C00044000 C 10/18/14 44.0 6.30 6.85
BMY 141018C00045000 C 10/18/14 45.0 5.30 5.85
BMY 141018C00046000 C 10/18/14 46.0 4.35 4.90
BMY 141018C00047000 C 10/18/14 47.0 3.45 3.95
BMY 141018C00048000 C 10/18/14 48.0 2.64 3.10
BMY 141018C00049000 C 10/18/14 49.0 1.86 2.19
BMY 141018C00050000 C 10/18/14 50.0 1.32 1.48
BMY 141018C00052500 C 10/18/14 52.5 0.40 0.44
BMY 141018C00055000 C 10/18/14 55.0 0.09 0.12
BMY 141018C00057500 C 10/18/14 57.5 0.01 0.09
BMY 141018C00060000 C 10/18/14 60.0 0.01 0.11
BMY 141018C00065000 C 10/18/14 65.0 0.00 0.09
BMY 141018P00040000 P 10/18/14 40.0 0.02 0.14
BMY 141018P00043000 P 10/18/14 43.0 0.05 0.15
BMY 141018P00044000 P 10/18/14 44.0 0.06 0.17
BMY 141018P00045000 P 10/18/14 45.0 0.12 0.20
BMY 141018P00046000 P 10/18/14 46.0 0.14 0.26
BMY 141018P00047000 P 10/18/14 47.0 0.26 0.34
BMY 141018P00048000 P 10/18/14 48.0 0.41 0.44
BMY 141018P00049000 P 10/18/14 49.0 0.65 0.74
BMY 141018P00050000 P 10/18/14 50.0 1.00 1.07
BMY 141018P00052500 P 10/18/14 52.5 2.43 2.91
BMY 141018P00055000 P 10/18/14 55.0 4.65 5.20
BMY 141018P00057500 P 10/18/14 57.5 7.10 7.70
BMY 141018P00060000 P 10/18/14 60.0 9.60 10.15
BMY 141018P00065000 P 10/18/14 65.0 13.95 15.15
BMY 141122C00030000 C 11/22/14 30.0 18.95 21.25
BMY 141122C00031000 C 11/22/14 31.0 18.00 20.45
BMY 141122C00032000 C 11/22/14 32.0 17.05 19.15
BMY 141122C00033000 C 11/22/14 33.0 15.95 18.00
BMY 141122C00034000 C 11/22/14 34.0 15.25 17.00
BMY 141122C00035000 C 11/22/14 35.0 14.85 15.95
BMY 141122C00036000 C 11/22/14 36.0 14.15 15.05
BMY 141122C00037000 C 11/22/14 37.0 13.15 13.85
BMY 141122C00038000 C 11/22/14 38.0 11.95 12.85
BMY 141122C00039000 C 11/22/14 39.0 11.20 11.85
BMY 141122C00040000 C 11/22/14 40.0 10.20 10.85
BMY 141122C00041000 C 11/22/14 41.0 9.20 9.85
BMY 141122C00042000 C 11/22/14 42.0 8.25 8.85
BMY 141122C00043000 C 11/22/14 43.0 7.30 7.90
BMY 141122C00044000 C 11/22/14 44.0 6.30 6.95
BMY 141122C00045000 C 11/22/14 45.0 5.80 6.00
BMY 141122C00046000 C 11/22/14 46.0 4.80 5.10
BMY 141122C00047000 C 11/22/14 47.0 3.75 4.25
BMY 141122C00048000 C 11/22/14 48.0 3.00 3.45
BMY 141122C00049000 C 11/22/14 49.0 2.33 2.71
BMY 141122C00050000 C 11/22/14 50.0 1.93 2.10
BMY 141122C00052500 C 11/22/14 52.5 0.95 1.04
BMY 141122C00055000 C 11/22/14 55.0 0.38 0.46
BMY 141122C00057500 C 11/22/14 57.5 0.13 0.26
BMY 141122C00060000 C 11/22/14 60.0 0.05 0.15
BMY 141122C00065000 C 11/22/14 65.0 0.01 0.14
BMY 141122P00030000 P 11/22/14 30.0 0.00 0.07
BMY 141122P00031000 P 11/22/14 31.0 0.00 0.10
BMY 141122P00032000 P 11/22/14 32.0 0.00 0.10
BMY 141122P00033000 P 11/22/14 33.0 0.00 0.14
BMY 141122P00034000 P 11/22/14 34.0 0.01 0.14
BMY 141122P00035000 P 11/22/14 35.0 0.02 0.14
BMY 141122P00036000 P 11/22/14 36.0 0.03 0.14
BMY 141122P00037000 P 11/22/14 37.0 0.04 0.15
BMY 141122P00038000 P 11/22/14 38.0 0.05 0.16
BMY 141122P00039000 P 11/22/14 39.0 0.07 0.17
BMY 141122P00040000 P 11/22/14 40.0 0.08 0.19
BMY 141122P00041000 P 11/22/14 41.0 0.10 0.24
BMY 141122P00042000 P 11/22/14 42.0 0.14 0.25
BMY 141122P00043000 P 11/22/14 43.0 0.18 0.31
BMY 141122P00044000 P 11/22/14 44.0 0.24 0.38
BMY 141122P00045000 P 11/22/14 45.0 0.33 0.46
BMY 141122P00046000 P 11/22/14 46.0 0.44 0.60
BMY 141122P00047000 P 11/22/14 47.0 0.67 0.80
BMY 141122P00048000 P 11/22/14 48.0 0.94 1.08
BMY 141122P00049000 P 11/22/14 49.0 1.28 1.34
BMY 141122P00050000 P 11/22/14 50.0 1.69 1.86
BMY 141122P00052500 P 11/22/14 52.5 2.98 3.40
BMY 141122P00055000 P 11/22/14 55.0 4.95 5.45
BMY 141122P00057500 P 11/22/14 57.5 7.25 7.80
BMY 141122P00060000 P 11/22/14 60.0 9.65 10.25
BMY 141122P00065000 P 11/22/14 65.0 14.60 15.20
BMY 141220C00025000 C 12/20/14 25.0 24.30 27.30
BMY 141220C00026000 C 12/20/14 26.0 23.30 26.30
BMY 141220C00027000 C 12/20/14 27.0 22.75 24.65
BMY 141220C00028000 C 12/20/14 28.0 21.40 23.65
BMY 141220C00029000 C 12/20/14 29.0 20.75 22.65
BMY 141220C00030000 C 12/20/14 30.0 19.90 21.65
BMY 141220C00031000 C 12/20/14 31.0 18.90 20.75
BMY 141220C00032000 C 12/20/14 32.0 18.20 19.25
BMY 141220C00033000 C 12/20/14 33.0 17.20 18.00
BMY 141220C00034000 C 12/20/14 34.0 16.20 17.00
BMY 141220C00035000 C 12/20/14 35.0 15.20 16.00
BMY 141220C00036000 C 12/20/14 36.0 14.20 15.00
BMY 141220C00037000 C 12/20/14 37.0 13.20 13.90
BMY 141220C00038000 C 12/20/14 38.0 12.20 12.85
BMY 141220C00039000 C 12/20/14 39.0 11.20 12.15
BMY 141220C00040000 C 12/20/14 40.0 10.25 11.15
BMY 141220C00041000 C 12/20/14 41.0 9.35 9.95
BMY 141220C00042000 C 12/20/14 42.0 8.30 8.95
BMY 141220C00043000 C 12/20/14 43.0 7.35 8.00
BMY 141220C00044000 C 12/20/14 44.0 6.50 7.00
BMY 141220C00045000 C 12/20/14 45.0 5.65 6.10
BMY 141220C00046000 C 12/20/14 46.0 4.70 5.25
BMY 141220C00047000 C 12/20/14 47.0 4.00 4.50
BMY 141220C00048000 C 12/20/14 48.0 3.35 3.75
BMY 141220C00049000 C 12/20/14 49.0 2.79 3.10
BMY 141220C00050000 C 12/20/14 50.0 2.29 2.50
BMY 141220C00052500 C 12/20/14 52.5 1.22 1.38
BMY 141220C00055000 C 12/20/14 55.0 0.63 0.72
BMY 141220C00057500 C 12/20/14 57.5 0.30 0.37
BMY 141220C00060000 C 12/20/14 60.0 0.13 0.20
BMY 141220C00065000 C 12/20/14 65.0 0.03 0.14
BMY 141220C00070000 C 12/20/14 70.0 0.01 0.14
BMY 141220P00025000 P 12/20/14 25.0 0.00 0.06
BMY 141220P00026000 P 12/20/14 26.0 0.00 0.13
BMY 141220P00027000 P 12/20/14 27.0 0.00 0.05
BMY 141220P00028000 P 12/20/14 28.0 0.00 0.07
BMY 141220P00029000 P 12/20/14 29.0 0.00 0.12
BMY 141220P00030000 P 12/20/14 30.0 0.00 0.16
BMY 141220P00031000 P 12/20/14 31.0 0.01 0.17
BMY 141220P00032000 P 12/20/14 32.0 0.01 0.18
BMY 141220P00033000 P 12/20/14 33.0 0.02 0.18
BMY 141220P00034000 P 12/20/14 34.0 0.03 0.18
BMY 141220P00035000 P 12/20/14 35.0 0.05 0.19
BMY 141220P00036000 P 12/20/14 36.0 0.05 0.19
BMY 141220P00037000 P 12/20/14 37.0 0.06 0.20
BMY 141220P00038000 P 12/20/14 38.0 0.08 0.22
BMY 141220P00039000 P 12/20/14 39.0 0.11 0.26
BMY 141220P00040000 P 12/20/14 40.0 0.20 0.27
BMY 141220P00041000 P 12/20/14 41.0 0.16 0.34
BMY 141220P00042000 P 12/20/14 42.0 0.29 0.35
BMY 141220P00043000 P 12/20/14 43.0 0.31 0.43
BMY 141220P00044000 P 12/20/14 44.0 0.45 0.53
BMY 141220P00045000 P 12/20/14 45.0 0.55 0.69
BMY 141220P00046000 P 12/20/14 46.0 0.69 0.88
BMY 141220P00047000 P 12/20/14 47.0 0.92 1.12
BMY 141220P00048000 P 12/20/14 48.0 1.21 1.42
BMY 141220P00049000 P 12/20/14 49.0 1.55 1.78
BMY 141220P00050000 P 12/20/14 50.0 2.06 2.17
BMY 141220P00052500 P 12/20/14 52.5 3.30 3.65
BMY 141220P00055000 P 12/20/14 55.0 5.10 5.70
BMY 141220P00057500 P 12/20/14 57.5 7.30 7.90
BMY 141220P00060000 P 12/20/14 60.0 9.65 10.40
BMY 141220P00065000 P 12/20/14 65.0 14.30 15.25
BMY 141220P00070000 P 12/20/14 70.0 19.35 20.20
BMY 150117C00018000 C 01/17/15 18.0 31.25 34.20
BMY 150117C00020000 C 01/17/15 20.0 29.60 31.55
BMY 150117C00023000 C 01/17/15 23.0 26.55 29.25
BMY 150117C00024000 C 01/17/15 24.0 25.55 28.25
BMY 150117C00025000 C 01/17/15 25.0 24.55 26.80
BMY 150117C00026000 C 01/17/15 26.0 23.40 25.75
BMY 150117C00027000 C 01/17/15 27.0 22.60 24.65
BMY 150117C00028000 C 01/17/15 28.0 21.40 23.75
BMY 150117C00029000 C 01/17/15 29.0 20.40 22.65
BMY 150117C00030000 C 01/17/15 30.0 19.75 21.25
BMY 150117C00031000 C 01/17/15 31.0 18.75 20.20
BMY 150117C00032000 C 01/17/15 32.0 17.80 19.25
BMY 150117C00033000 C 01/17/15 33.0 16.80 18.30
BMY 150117C00034000 C 01/17/15 34.0 16.10 17.15
BMY 150117C00035000 C 01/17/15 35.0 15.20 16.10
BMY 150117C00036000 C 01/17/15 36.0 14.20 15.10
BMY 150117C00037000 C 01/17/15 37.0 13.20 13.90
BMY 150117C00038000 C 01/17/15 38.0 12.20 12.95
BMY 150117C00039000 C 01/17/15 39.0 11.25 11.95
BMY 150117C00040000 C 01/17/15 40.0 10.40 10.85
BMY 150117C00041000 C 01/17/15 41.0 9.25 9.95
BMY 150117C00042000 C 01/17/15 42.0 8.40 9.05
BMY 150117C00043000 C 01/17/15 43.0 7.50 8.10
BMY 150117C00044000 C 01/17/15 44.0 6.60 7.05
BMY 150117C00045000 C 01/17/15 45.0 5.80 6.25
BMY 150117C00046000 C 01/17/15 46.0 5.00 5.55
BMY 150117C00047000 C 01/17/15 47.0 4.50 4.65
BMY 150117C00048000 C 01/17/15 48.0 3.80 3.95
BMY 150117C00049000 C 01/17/15 49.0 3.15 3.35
BMY 150117C00050000 C 01/17/15 50.0 2.70 2.76
BMY 150117C00052500 C 01/17/15 52.5 1.60 1.66
BMY 150117C00055000 C 01/17/15 55.0 0.81 0.95
BMY 150117C00057500 C 01/17/15 57.5 0.41 0.50
BMY 150117C00060000 C 01/17/15 60.0 0.23 0.31
BMY 150117C00062500 C 01/17/15 62.5 0.11 0.22
BMY 150117C00065000 C 01/17/15 65.0 0.05 0.15
BMY 150117C00070000 C 01/17/15 70.0 0.02 0.09
BMY 150117C00075000 C 01/17/15 75.0 0.01 0.14
BMY 150117P00018000 P 01/17/15 18.0 0.00 0.03
BMY 150117P00020000 P 01/17/15 20.0 0.00 0.03
BMY 150117P00023000 P 01/17/15 23.0 0.00 0.03
BMY 150117P00024000 P 01/17/15 24.0 0.00 0.04
BMY 150117P00025000 P 01/17/15 25.0 0.01 0.07
BMY 150117P00026000 P 01/17/15 26.0 0.00 0.10
BMY 150117P00027000 P 01/17/15 27.0 0.00 0.14
BMY 150117P00028000 P 01/17/15 28.0 0.00 0.14
BMY 150117P00029000 P 01/17/15 29.0 0.01 0.14
BMY 150117P00030000 P 01/17/15 30.0 0.01 0.10
BMY 150117P00031000 P 01/17/15 31.0 0.01 0.14
BMY 150117P00032000 P 01/17/15 32.0 0.07 0.14
BMY 150117P00033000 P 01/17/15 33.0 0.03 0.14
BMY 150117P00034000 P 01/17/15 34.0 0.05 0.15
BMY 150117P00035000 P 01/17/15 35.0 0.10 0.17
BMY 150117P00036000 P 01/17/15 36.0 0.07 0.19
BMY 150117P00037000 P 01/17/15 37.0 0.10 0.23
BMY 150117P00038000 P 01/17/15 38.0 0.12 0.25
BMY 150117P00039000 P 01/17/15 39.0 0.15 0.28
BMY 150117P00040000 P 01/17/15 40.0 0.23 0.32
BMY 150117P00041000 P 01/17/15 41.0 0.33 0.37
BMY 150117P00042000 P 01/17/15 42.0 0.43 0.49
BMY 150117P00043000 P 01/17/15 43.0 0.54 0.60
BMY 150117P00044000 P 01/17/15 44.0 0.68 0.80
BMY 150117P00045000 P 01/17/15 45.0 0.87 0.96
BMY 150117P00046000 P 01/17/15 46.0 1.10 1.22
BMY 150117P00047000 P 01/17/15 47.0 1.37 1.43
BMY 150117P00048000 P 01/17/15 48.0 1.71 1.77
BMY 150117P00049000 P 01/17/15 49.0 2.10 2.22
BMY 150117P00050000 P 01/17/15 50.0 2.56 2.64
BMY 150117P00052500 P 01/17/15 52.5 4.00 4.15
BMY 150117P00055000 P 01/17/15 55.0 5.65 6.20
BMY 150117P00057500 P 01/17/15 57.5 7.75 8.35
BMY 150117P00060000 P 01/17/15 60.0 9.95 10.70
BMY 150117P00062500 P 01/17/15 62.5 12.35 13.10
BMY 150117P00065000 P 01/17/15 65.0 14.80 15.55
BMY 150117P00070000 P 01/17/15 70.0 19.75 20.50
BMY 150117P00075000 P 01/17/15 75.0 24.50 25.70
BMY 150320C00025000 C 03/20/15 25.0 23.95 27.15
BMY 150320C00026000 C 03/20/15 26.0 23.10 26.10
BMY 150320C00027000 C 03/20/15 27.0 22.10 24.45
BMY 150320C00028000 C 03/20/15 28.0 21.00 23.45
BMY 150320C00029000 C 03/20/15 29.0 20.00 22.45
BMY 150320C00030000 C 03/20/15 30.0 19.80 21.20
BMY 150320C00031000 C 03/20/15 31.0 18.00 20.20
BMY 150320C00032000 C 03/20/15 32.0 17.05 19.45
BMY 150320C00033000 C 03/20/15 33.0 16.05 18.30
BMY 150320C00034000 C 03/20/15 34.0 15.90 17.05
BMY 150320C00035000 C 03/20/15 35.0 14.95 16.95
BMY 150320C00036000 C 03/20/15 36.0 14.10 15.05
BMY 150320C00037000 C 03/20/15 37.0 13.05 14.05
BMY 150320C00038000 C 03/20/15 38.0 12.25 13.10
BMY 150320C00039000 C 03/20/15 39.0 11.05 12.15
BMY 150320C00040000 C 03/20/15 40.0 10.35 11.20
BMY 150320C00041000 C 03/20/15 41.0 9.40 10.25
BMY 150320C00042000 C 03/20/15 42.0 8.55 9.20
BMY 150320C00043000 C 03/20/15 43.0 7.65 8.20
BMY 150320C00044000 C 03/20/15 44.0 6.80 7.45
BMY 150320C00045000 C 03/20/15 45.0 6.00 6.70
BMY 150320C00046000 C 03/20/15 46.0 5.35 6.00
BMY 150320C00047000 C 03/20/15 47.0 4.65 5.20
BMY 150320C00048000 C 03/20/15 48.0 3.95 4.55
BMY 150320C00049000 C 03/20/15 49.0 3.40 3.95
BMY 150320C00050000 C 03/20/15 50.0 3.05 3.35
BMY 150320C00052500 C 03/20/15 52.5 1.90 2.29
BMY 150320C00055000 C 03/20/15 55.0 1.21 1.40
BMY 150320C00057500 C 03/20/15 57.5 0.74 0.95
BMY 150320C00060000 C 03/20/15 60.0 0.42 0.66
BMY 150320C00065000 C 03/20/15 65.0 0.09 0.31
BMY 150320C00070000 C 03/20/15 70.0 0.00 0.18
BMY 150320P00025000 P 03/20/15 25.0 0.00 0.14
BMY 150320P00026000 P 03/20/15 26.0 0.00 0.14
BMY 150320P00027000 P 03/20/15 27.0 0.00 0.14
BMY 150320P00028000 P 03/20/15 28.0 0.00 0.15
BMY 150320P00029000 P 03/20/15 29.0 0.00 0.16
BMY 150320P00030000 P 03/20/15 30.0 0.00 0.17
BMY 150320P00031000 P 03/20/15 31.0 0.00 0.19
BMY 150320P00032000 P 03/20/15 32.0 0.01 0.21
BMY 150320P00033000 P 03/20/15 33.0 0.03 0.23
BMY 150320P00034000 P 03/20/15 34.0 0.05 0.26
BMY 150320P00035000 P 03/20/15 35.0 0.08 0.29
BMY 150320P00036000 P 03/20/15 36.0 0.12 0.33
BMY 150320P00037000 P 03/20/15 37.0 0.17 0.39
BMY 150320P00038000 P 03/20/15 38.0 0.22 0.45
BMY 150320P00039000 P 03/20/15 39.0 0.29 0.53
BMY 150320P00040000 P 03/20/15 40.0 0.39 0.57
BMY 150320P00041000 P 03/20/15 41.0 0.49 0.73
BMY 150320P00042000 P 03/20/15 42.0 0.62 0.86
BMY 150320P00043000 P 03/20/15 43.0 0.78 1.02
BMY 150320P00044000 P 03/20/15 44.0 0.97 1.16
BMY 150320P00045000 P 03/20/15 45.0 1.25 1.43
BMY 150320P00046000 P 03/20/15 46.0 1.49 1.73
BMY 150320P00047000 P 03/20/15 47.0 1.76 2.10
BMY 150320P00048000 P 03/20/15 48.0 2.23 2.42
BMY 150320P00049000 P 03/20/15 49.0 2.51 2.87
BMY 150320P00050000 P 03/20/15 50.0 3.15 3.30
BMY 150320P00052500 P 03/20/15 52.5 4.40 4.90
BMY 150320P00055000 P 03/20/15 55.0 6.05 6.75
BMY 150320P00057500 P 03/20/15 57.5 8.05 8.75
BMY 150320P00060000 P 03/20/15 60.0 10.15 10.95
BMY 150320P00065000 P 03/20/15 65.0 14.85 15.65
BMY 150320P00070000 P 03/20/15 70.0 19.70 20.80
BMY 160115C00025000 C 01/15/16 25.0 23.45 27.75
BMY 160115C00028000 C 01/15/16 28.0 21.15 23.95
BMY 160115C00030000 C 01/15/16 30.0 19.90 21.15
BMY 160115C00033000 C 01/15/16 33.0 16.70 18.30
BMY 160115C00035000 C 01/15/16 35.0 15.00 16.40
BMY 160115C00038000 C 01/15/16 38.0 12.20 13.80
BMY 160115C00040000 C 01/15/16 40.0 10.50 11.50
BMY 160115C00043000 C 01/15/16 43.0 8.55 9.50
BMY 160115C00045000 C 01/15/16 45.0 7.20 7.90
BMY 160115C00047000 C 01/15/16 47.0 6.00 6.95
BMY 160115C00050000 C 01/15/16 50.0 4.50 5.10
BMY 160115C00052500 C 01/15/16 52.5 3.50 4.25
BMY 160115C00055000 C 01/15/16 55.0 2.65 3.35
BMY 160115C00057500 C 01/15/16 57.5 2.00 2.50
BMY 160115C00060000 C 01/15/16 60.0 1.70 1.90
BMY 160115C00062500 C 01/15/16 62.5 1.16 1.61
BMY 160115C00065000 C 01/15/16 65.0 0.98 1.20
BMY 160115C00070000 C 01/15/16 70.0 0.43 0.80
BMY 160115C00075000 C 01/15/16 75.0 0.20 0.43
BMY 160115C00080000 C 01/15/16 80.0 0.03 0.23
BMY 160115P00025000 P 01/15/16 25.0 0.15 0.50
BMY 160115P00028000 P 01/15/16 28.0 0.13 0.63
BMY 160115P00030000 P 01/15/16 30.0 0.36 0.75
BMY 160115P00033000 P 01/15/16 33.0 0.51 1.00
BMY 160115P00035000 P 01/15/16 35.0 0.97 1.13
BMY 160115P00038000 P 01/15/16 38.0 1.46 1.71
BMY 160115P00040000 P 01/15/16 40.0 1.87 2.10
BMY 160115P00043000 P 01/15/16 43.0 2.75 3.15
BMY 160115P00045000 P 01/15/16 45.0 3.30 3.85
BMY 160115P00047000 P 01/15/16 47.0 4.15 4.60
BMY 160115P00050000 P 01/15/16 50.0 5.60 6.10
BMY 160115P00052500 P 01/15/16 52.5 6.80 7.75
BMY 160115P00055000 P 01/15/16 55.0 8.25 9.40
BMY 160115P00057500 P 01/15/16 57.5 10.05 11.65
BMY 160115P00060000 P 01/15/16 60.0 11.85 13.45
BMY 160115P00062500 P 01/15/16 62.5 13.95 15.55
BMY 160115P00065000 P 01/15/16 65.0 16.10 17.75
BMY 160115P00070000 P 01/15/16 70.0 20.65 22.50
BMY 160115P00075000 P 01/15/16 75.0 25.35 27.35
BMY 160115P00080000 P 01/15/16 80.0 30.15 32.35

OPRA data is delayed 15 minutes.