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 Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 140920C00025000 C 09/20/14 25.0 25.35 26.75
BMY 140920C00026000 C 09/20/14 26.0 23.50 26.50
BMY 140920C00027000 C 09/20/14 27.0 23.20 25.50
BMY 140920C00028000 C 09/20/14 28.0 22.20 24.50
BMY 140920C00029000 C 09/20/14 29.0 21.20 23.50
BMY 140920C00030000 C 09/20/14 30.0 20.25 21.75
BMY 140920C00031000 C 09/20/14 31.0 19.25 21.50
BMY 140920C00032000 C 09/20/14 32.0 18.30 19.10
BMY 140920C00033000 C 09/20/14 33.0 17.35 18.40
BMY 140920C00034000 C 09/20/14 34.0 16.30 18.35
BMY 140920C00035000 C 09/20/14 35.0 15.30 16.10
BMY 140920C00036000 C 09/20/14 36.0 14.30 16.50
BMY 140920C00037000 C 09/20/14 37.0 13.25 14.10
BMY 140920C00038000 C 09/20/14 38.0 12.30 13.05
BMY 140920C00039000 C 09/20/14 39.0 11.30 12.05
BMY 140920C00040000 C 09/20/14 40.0 10.30 11.05
BMY 140920C00041000 C 09/20/14 41.0 9.25 10.80
BMY 140920C00042000 C 09/20/14 42.0 8.25 9.20
BMY 140920C00042500 C 09/20/14 42.5 7.75 8.55
BMY 140920C00043000 C 09/20/14 43.0 7.30 8.45
BMY 140920C00043500 C 09/20/14 43.5 6.80 7.95
BMY 140920C00044000 C 09/20/14 44.0 6.30 7.45
BMY 140920C00044500 C 09/20/14 44.5 5.75 6.95
BMY 140920C00045000 C 09/20/14 45.0 5.25 5.95
BMY 140920C00045500 C 09/20/14 45.5 4.75 5.95
BMY 140920C00046000 C 09/20/14 46.0 4.50 5.25
BMY 140920C00046500 C 09/20/14 46.5 4.00 4.75
BMY 140920C00047000 C 09/20/14 47.0 3.50 4.25
BMY 140920C00047500 C 09/20/14 47.5 3.00 3.65
BMY 140920C00048000 C 09/20/14 48.0 2.70 3.05
BMY 140920C00048500 C 09/20/14 48.5 1.91 2.43
BMY 140920C00049000 C 09/20/14 49.0 1.80 1.93
BMY 140920C00049500 C 09/20/14 49.5 1.09 1.66
BMY 140920C00050000 C 09/20/14 50.0 0.93 0.98
BMY 140920C00050500 C 09/20/14 50.5 0.51 0.56
BMY 140920C00051000 C 09/20/14 51.0 0.21 0.26
BMY 140920C00051500 C 09/20/14 51.5 0.09 0.11
BMY 140920C00052000 C 09/20/14 52.0 0.02 0.09
BMY 140920C00052500 C 09/20/14 52.5 0.01 0.04
BMY 140920C00053000 C 09/20/14 53.0 0.00 0.06
BMY 140920C00053500 C 09/20/14 53.5 0.00 0.06
BMY 140920C00054000 C 09/20/14 54.0 0.00 0.05
BMY 140920C00054500 C 09/20/14 54.5 0.00 0.08
BMY 140920C00055000 C 09/20/14 55.0 0.00 0.04
BMY 140920C00055500 C 09/20/14 55.5 0.00 0.05
BMY 140920C00056000 C 09/20/14 56.0 0.00 0.03
BMY 140920C00056500 C 09/20/14 56.5 0.00 0.03
BMY 140920C00057000 C 09/20/14 57.0 0.00 0.03
BMY 140920C00057500 C 09/20/14 57.5 0.00 0.02
BMY 140920C00058000 C 09/20/14 58.0 0.00 0.03
BMY 140920C00058500 C 09/20/14 58.5 0.00 0.03
BMY 140920C00060000 C 09/20/14 60.0 0.00 0.02
BMY 140920C00062500 C 09/20/14 62.5 0.00 0.02
BMY 140920C00065000 C 09/20/14 65.0 0.00 0.02
BMY 140920C00070000 C 09/20/14 70.0 0.00 0.02
BMY 140920C00075000 C 09/20/14 75.0 0.00 0.03
BMY 140920C00080000 C 09/20/14 80.0 0.00 0.03
BMY 140920P00025000 P 09/20/14 25.0 0.00 0.02
BMY 140920P00026000 P 09/20/14 26.0 0.00 0.03
BMY 140920P00027000 P 09/20/14 27.0 0.00 0.03
BMY 140920P00028000 P 09/20/14 28.0 0.00 0.02
BMY 140920P00029000 P 09/20/14 29.0 0.00 0.03
BMY 140920P00030000 P 09/20/14 30.0 0.00 0.02
BMY 140920P00031000 P 09/20/14 31.0 0.00 0.03
BMY 140920P00032000 P 09/20/14 32.0 0.00 0.02
BMY 140920P00033000 P 09/20/14 33.0 0.00 0.02
BMY 140920P00034000 P 09/20/14 34.0 0.00 0.02
BMY 140920P00035000 P 09/20/14 35.0 0.00 0.02
BMY 140920P00036000 P 09/20/14 36.0 0.00 0.02
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 0.01
BMY 140920P00040000 P 09/20/14 40.0 0.00 0.02
BMY 140920P00041000 P 09/20/14 41.0 0.00 0.03
BMY 140920P00042000 P 09/20/14 42.0 0.00 0.02
BMY 140920P00042500 P 09/20/14 42.5 0.00 0.03
BMY 140920P00043000 P 09/20/14 43.0 0.00 0.02
BMY 140920P00043500 P 09/20/14 43.5 0.00 0.02
BMY 140920P00044000 P 09/20/14 44.0 0.00 0.02
BMY 140920P00044500 P 09/20/14 44.5 0.00 0.03
BMY 140920P00045000 P 09/20/14 45.0 0.00 0.03
BMY 140920P00045500 P 09/20/14 45.5 0.00 0.03
BMY 140920P00046000 P 09/20/14 46.0 0.00 0.03
BMY 140920P00046500 P 09/20/14 46.5 0.00 0.06
BMY 140920P00047000 P 09/20/14 47.0 0.00 0.05
BMY 140920P00047500 P 09/20/14 47.5 0.00 0.05
BMY 140920P00048000 P 09/20/14 48.0 0.00 0.06
BMY 140920P00048500 P 09/20/14 48.5 0.00 0.06
BMY 140920P00049000 P 09/20/14 49.0 0.00 0.04
BMY 140920P00049500 P 09/20/14 49.5 0.01 0.07
BMY 140920P00050000 P 09/20/14 50.0 0.08 0.11
BMY 140920P00050500 P 09/20/14 50.5 0.14 0.18
BMY 140920P00051000 P 09/20/14 51.0 0.35 0.39
BMY 140920P00051500 P 09/20/14 51.5 0.62 0.83
BMY 140920P00052000 P 09/20/14 52.0 0.83 1.53
BMY 140920P00052500 P 09/20/14 52.5 1.43 1.75
BMY 140920P00053000 P 09/20/14 53.0 1.45 2.65
BMY 140920P00053500 P 09/20/14 53.5 1.98 2.74
BMY 140920P00054000 P 09/20/14 54.0 2.48 3.25
BMY 140920P00054500 P 09/20/14 54.5 2.95 3.75
BMY 140920P00055000 P 09/20/14 55.0 3.50 4.25
BMY 140920P00055500 P 09/20/14 55.5 4.00 4.75
BMY 140920P00056000 P 09/20/14 56.0 4.55 5.25
BMY 140920P00056500 P 09/20/14 56.5 5.05 5.75
BMY 140920P00057000 P 09/20/14 57.0 5.60 6.25
BMY 140920P00057500 P 09/20/14 57.5 6.10 6.80
BMY 140920P00058000 P 09/20/14 58.0 6.60 7.70
BMY 140920P00058500 P 09/20/14 58.5 7.10 8.20
BMY 140920P00060000 P 09/20/14 60.0 8.60 9.75
BMY 140920P00062500 P 09/20/14 62.5 10.75 12.70
BMY 140920P00065000 P 09/20/14 65.0 12.50 15.75
BMY 140920P00070000 P 09/20/14 70.0 18.25 20.20
BMY 140920P00075000 P 09/20/14 75.0 22.50 25.75
BMY 140920P00080000 P 09/20/14 80.0 28.25 30.20
BMY 140926C00042000 C 09/26/14 42.0 8.35 9.65
BMY 140926C00042500 C 09/26/14 42.5 7.85 9.10
BMY 140926C00043000 C 09/26/14 43.0 7.35 8.60
BMY 140926C00043500 C 09/26/14 43.5 6.95 8.15
BMY 140926C00044000 C 09/26/14 44.0 6.45 7.65
BMY 140926C00044500 C 09/26/14 44.5 5.95 7.20
BMY 140926C00045000 C 09/26/14 45.0 5.45 6.65
BMY 140926C00045500 C 09/26/14 45.5 5.00 6.20
BMY 140926C00046000 C 09/26/14 46.0 4.50 5.60
BMY 140926C00046500 C 09/26/14 46.5 4.00 5.05
BMY 140926C00047000 C 09/26/14 47.0 3.50 4.35
BMY 140926C00047500 C 09/26/14 47.5 2.99 4.15
BMY 140926C00048000 C 09/26/14 48.0 2.57 3.35
BMY 140926C00048500 C 09/26/14 48.5 2.06 3.30
BMY 140926C00049000 C 09/26/14 49.0 1.56 2.69
BMY 140926C00049500 C 09/26/14 49.5 1.42 1.85
BMY 140926C00050000 C 09/26/14 50.0 1.05 1.20
BMY 140926C00050500 C 09/26/14 50.5 0.74 0.82
BMY 140926C00051000 C 09/26/14 51.0 0.45 0.55
BMY 140926C00051500 C 09/26/14 51.5 0.31 0.38
BMY 140926C00052000 C 09/26/14 52.0 0.17 0.26
BMY 140926C00052500 C 09/26/14 52.5 0.06 0.16
BMY 140926C00053000 C 09/26/14 53.0 0.03 0.14
BMY 140926C00053500 C 09/26/14 53.5 0.01 0.11
BMY 140926C00054000 C 09/26/14 54.0 0.00 0.09
BMY 140926C00054500 C 09/26/14 54.5 0.00 0.08
BMY 140926C00055000 C 09/26/14 55.0 0.00 0.08
BMY 140926C00055500 C 09/26/14 55.5 0.00 0.07
BMY 140926C00056000 C 09/26/14 56.0 0.00 0.07
BMY 140926C00056500 C 09/26/14 56.5 0.00 0.07
BMY 140926C00057000 C 09/26/14 57.0 0.00 0.14
BMY 140926C00057500 C 09/26/14 57.5 0.00 0.06
BMY 140926C00058000 C 09/26/14 58.0 0.00 0.06
BMY 140926C00058500 C 09/26/14 58.5 0.00 0.05
BMY 140926P00042000 P 09/26/14 42.0 0.00 0.03
BMY 140926P00042500 P 09/26/14 42.5 0.00 0.04
BMY 140926P00043000 P 09/26/14 43.0 0.00 0.06
BMY 140926P00043500 P 09/26/14 43.5 0.00 0.07
BMY 140926P00044000 P 09/26/14 44.0 0.00 0.11
BMY 140926P00044500 P 09/26/14 44.5 0.00 0.14
BMY 140926P00045000 P 09/26/14 45.0 0.00 0.14
BMY 140926P00045500 P 09/26/14 45.5 0.00 0.14
BMY 140926P00046000 P 09/26/14 46.0 0.00 0.14
BMY 140926P00046500 P 09/26/14 46.5 0.00 0.14
BMY 140926P00047000 P 09/26/14 47.0 0.00 0.12
BMY 140926P00047500 P 09/26/14 47.5 0.00 0.14
BMY 140926P00048000 P 09/26/14 48.0 0.00 0.12
BMY 140926P00048500 P 09/26/14 48.5 0.03 0.12
BMY 140926P00049000 P 09/26/14 49.0 0.07 0.15
BMY 140926P00049500 P 09/26/14 49.5 0.13 0.21
BMY 140926P00050000 P 09/26/14 50.0 0.20 0.31
BMY 140926P00050500 P 09/26/14 50.5 0.40 0.48
BMY 140926P00051000 P 09/26/14 51.0 0.57 0.67
BMY 140926P00051500 P 09/26/14 51.5 0.78 1.06
BMY 140926P00052000 P 09/26/14 52.0 0.79 1.46
BMY 140926P00052500 P 09/26/14 52.5 1.44 2.10
BMY 140926P00053000 P 09/26/14 53.0 1.82 2.53
BMY 140926P00053500 P 09/26/14 53.5 2.30 3.30
BMY 140926P00054000 P 09/26/14 54.0 2.75 3.55
BMY 140926P00054500 P 09/26/14 54.5 3.20 4.05
BMY 140926P00055000 P 09/26/14 55.0 3.60 4.55
BMY 140926P00055500 P 09/26/14 55.5 4.00 5.05
BMY 140926P00056000 P 09/26/14 56.0 4.40 5.90
BMY 140926P00056500 P 09/26/14 56.5 4.90 6.40
BMY 140926P00057000 P 09/26/14 57.0 5.40 6.90
BMY 140926P00057500 P 09/26/14 57.5 5.95 7.40
BMY 140926P00058000 P 09/26/14 58.0 6.45 7.85
BMY 140926P00058500 P 09/26/14 58.5 6.95 8.45
BMY 141003C00043000 C 10/03/14 43.0 7.10 8.65
BMY 141003C00043500 C 10/03/14 43.5 6.55 8.15
BMY 141003C00044000 C 10/03/14 44.0 6.05 7.65
BMY 141003C00044500 C 10/03/14 44.5 5.55 7.20
BMY 141003C00045000 C 10/03/14 45.0 5.50 6.65
BMY 141003C00045500 C 10/03/14 45.5 4.55 6.20
BMY 141003C00046000 C 10/03/14 46.0 4.10 5.70
BMY 141003C00046500 C 10/03/14 46.5 3.60 5.20
BMY 141003C00047000 C 10/03/14 47.0 3.45 4.60
BMY 141003C00047500 C 10/03/14 47.5 2.90 4.20
BMY 141003C00048000 C 10/03/14 48.0 2.56 3.50
BMY 141003C00048500 C 10/03/14 48.5 2.18 3.25
BMY 141003C00049000 C 10/03/14 49.0 1.79 2.75
BMY 141003C00049500 C 10/03/14 49.5 1.47 2.17
BMY 141003C00050000 C 10/03/14 50.0 1.10 1.41
BMY 141003C00050500 C 10/03/14 50.5 0.85 1.05
BMY 141003C00051000 C 10/03/14 51.0 0.67 0.76
BMY 141003C00051500 C 10/03/14 51.5 0.45 0.57
BMY 141003C00052000 C 10/03/14 52.0 0.30 0.38
BMY 141003C00052500 C 10/03/14 52.5 0.21 0.25
BMY 141003C00053000 C 10/03/14 53.0 0.10 0.23
BMY 141003C00053500 C 10/03/14 53.5 0.07 0.19
BMY 141003C00054000 C 10/03/14 54.0 0.05 0.16
BMY 141003C00054500 C 10/03/14 54.5 0.03 0.15
BMY 141003C00055000 C 10/03/14 55.0 0.03 0.14
BMY 141003C00055500 C 10/03/14 55.5 0.02 0.14
BMY 141003C00056000 C 10/03/14 56.0 0.01 0.14
BMY 141003C00056500 C 10/03/14 56.5 0.01 0.14
BMY 141003C00057000 C 10/03/14 57.0 0.00 0.14
BMY 141003C00057500 C 10/03/14 57.5 0.00 0.14
BMY 141003C00058000 C 10/03/14 58.0 0.00 0.14
BMY 141003C00058500 C 10/03/14 58.5 0.00 0.15
BMY 141003P00043000 P 10/03/14 43.0 0.00 0.11
BMY 141003P00043500 P 10/03/14 43.5 0.00 0.11
BMY 141003P00044000 P 10/03/14 44.0 0.01 0.11
BMY 141003P00044500 P 10/03/14 44.5 0.01 0.11
BMY 141003P00045000 P 10/03/14 45.0 0.01 0.11
BMY 141003P00045500 P 10/03/14 45.5 0.02 0.11
BMY 141003P00046000 P 10/03/14 46.0 0.02 0.12
BMY 141003P00046500 P 10/03/14 46.5 0.04 0.13
BMY 141003P00047000 P 10/03/14 47.0 0.04 0.15
BMY 141003P00047500 P 10/03/14 47.5 0.06 0.17
BMY 141003P00048000 P 10/03/14 48.0 0.09 0.21
BMY 141003P00048500 P 10/03/14 48.5 0.20 0.24
BMY 141003P00049000 P 10/03/14 49.0 0.29 0.32
BMY 141003P00049500 P 10/03/14 49.5 0.32 0.46
BMY 141003P00050000 P 10/03/14 50.0 0.54 0.63
BMY 141003P00050500 P 10/03/14 50.5 0.73 0.82
BMY 141003P00051000 P 10/03/14 51.0 0.96 1.10
BMY 141003P00051500 P 10/03/14 51.5 1.19 1.51
BMY 141003P00052000 P 10/03/14 52.0 1.39 2.00
BMY 141003P00052500 P 10/03/14 52.5 1.52 2.79
BMY 141003P00053000 P 10/03/14 53.0 2.03 3.25
BMY 141003P00053500 P 10/03/14 53.5 2.42 3.85
BMY 141003P00054000 P 10/03/14 54.0 2.82 4.20
BMY 141003P00054500 P 10/03/14 54.5 3.50 4.60
BMY 141003P00055000 P 10/03/14 55.0 3.70 5.00
BMY 141003P00055500 P 10/03/14 55.5 4.20 5.90
BMY 141003P00056000 P 10/03/14 56.0 4.70 6.40
BMY 141003P00056500 P 10/03/14 56.5 5.20 6.85
BMY 141003P00057000 P 10/03/14 57.0 5.70 7.35
BMY 141003P00057500 P 10/03/14 57.5 6.15 7.90
BMY 141003P00058000 P 10/03/14 58.0 6.70 8.35
BMY 141003P00058500 P 10/03/14 58.5 7.15 8.85
BMY 141010C00043000 C 10/10/14 43.0 7.30 8.60
BMY 141010C00043500 C 10/10/14 43.5 6.90 8.10
BMY 141010C00044000 C 10/10/14 44.0 6.40 7.60
BMY 141010C00044500 C 10/10/14 44.5 5.95 7.10
BMY 141010C00045000 C 10/10/14 45.0 5.45 6.65
BMY 141010C00045500 C 10/10/14 45.5 4.95 6.15
BMY 141010C00046000 C 10/10/14 46.0 4.50 5.60
BMY 141010C00046500 C 10/10/14 46.5 4.00 4.95
BMY 141010C00047000 C 10/10/14 47.0 3.50 4.45
BMY 141010C00047500 C 10/10/14 47.5 3.10 4.10
BMY 141010C00048000 C 10/10/14 48.0 2.69 3.65
BMY 141010C00048500 C 10/10/14 48.5 2.20 3.30
BMY 141010C00049000 C 10/10/14 49.0 1.89 2.38
BMY 141010C00049500 C 10/10/14 49.5 1.57 2.17
BMY 141010C00050000 C 10/10/14 50.0 1.24 1.51
BMY 141010C00050500 C 10/10/14 50.5 0.95 1.12
BMY 141010C00051000 C 10/10/14 51.0 0.71 0.84
BMY 141010C00051500 C 10/10/14 51.5 0.54 0.68
BMY 141010C00052000 C 10/10/14 52.0 0.37 0.50
BMY 141010C00052500 C 10/10/14 52.5 0.28 0.35
BMY 141010C00053000 C 10/10/14 53.0 0.13 0.34
BMY 141010C00053500 C 10/10/14 53.5 0.08 0.25
BMY 141010C00054000 C 10/10/14 54.0 0.04 0.22
BMY 141010C00054500 C 10/10/14 54.5 0.04 0.20
BMY 141010C00055000 C 10/10/14 55.0 0.02 0.16
BMY 141010C00055500 C 10/10/14 55.5 0.03 0.14
BMY 141010C00056000 C 10/10/14 56.0 0.03 0.14
BMY 141010C00056500 C 10/10/14 56.5 0.02 0.14
BMY 141010C00057000 C 10/10/14 57.0 0.01 0.16
BMY 141010C00057500 C 10/10/14 57.5 0.01 0.15
BMY 141010C00058000 C 10/10/14 58.0 0.01 0.17
BMY 141010C00058500 C 10/10/14 58.5 0.01 0.19
BMY 141010C00059000 C 10/10/14 59.0 0.01 0.18
BMY 141010C00060000 C 10/10/14 60.0 0.00 0.17
BMY 141010P00043000 P 10/10/14 43.0 0.01 0.25
BMY 141010P00043500 P 10/10/14 43.5 0.02 0.25
BMY 141010P00044000 P 10/10/14 44.0 0.02 0.22
BMY 141010P00044500 P 10/10/14 44.5 0.03 0.21
BMY 141010P00045000 P 10/10/14 45.0 0.03 0.20
BMY 141010P00045500 P 10/10/14 45.5 0.04 0.21
BMY 141010P00046000 P 10/10/14 46.0 0.04 0.19
BMY 141010P00046500 P 10/10/14 46.5 0.06 0.25
BMY 141010P00047000 P 10/10/14 47.0 0.07 0.27
BMY 141010P00047500 P 10/10/14 47.5 0.10 0.25
BMY 141010P00048000 P 10/10/14 48.0 0.17 0.30
BMY 141010P00048500 P 10/10/14 48.5 0.27 0.36
BMY 141010P00049000 P 10/10/14 49.0 0.33 0.46
BMY 141010P00049500 P 10/10/14 49.5 0.44 0.59
BMY 141010P00050000 P 10/10/14 50.0 0.58 0.76
BMY 141010P00050500 P 10/10/14 50.5 0.81 1.03
BMY 141010P00051000 P 10/10/14 51.0 1.13 1.31
BMY 141010P00051500 P 10/10/14 51.5 1.45 1.61
BMY 141010P00052000 P 10/10/14 52.0 1.57 1.99
BMY 141010P00052500 P 10/10/14 52.5 1.91 2.38
BMY 141010P00053000 P 10/10/14 53.0 2.12 3.10
BMY 141010P00053500 P 10/10/14 53.5 2.53 3.45
BMY 141010P00054000 P 10/10/14 54.0 3.00 4.00
BMY 141010P00054500 P 10/10/14 54.5 3.40 4.55
BMY 141010P00055000 P 10/10/14 55.0 4.00 5.00
BMY 141010P00055500 P 10/10/14 55.5 4.30 5.50
BMY 141010P00056000 P 10/10/14 56.0 4.70 6.05
BMY 141010P00056500 P 10/10/14 56.5 5.20 6.55
BMY 141010P00057000 P 10/10/14 57.0 5.70 7.05
BMY 141010P00057500 P 10/10/14 57.5 6.25 7.55
BMY 141010P00058000 P 10/10/14 58.0 6.75 8.05
BMY 141010P00058500 P 10/10/14 58.5 7.20 8.65
BMY 141010P00059000 P 10/10/14 59.0 7.75 9.15
BMY 141010P00060000 P 10/10/14 60.0 8.70 10.30
BMY 141018C00040000 C 10/18/14 40.0 10.20 11.55
BMY 141018C00043000 C 10/18/14 43.0 7.15 8.60
BMY 141018C00044000 C 10/18/14 44.0 6.15 7.60
BMY 141018C00045000 C 10/18/14 45.0 5.50 6.60
BMY 141018C00046000 C 10/18/14 46.0 4.15 5.65
BMY 141018C00047000 C 10/18/14 47.0 3.40 4.65
BMY 141018C00048000 C 10/18/14 48.0 2.72 3.50
BMY 141018C00049000 C 10/18/14 49.0 1.98 2.26
BMY 141018C00050000 C 10/18/14 50.0 1.33 1.47
BMY 141018C00052500 C 10/18/14 52.5 0.37 0.45
BMY 141018C00055000 C 10/18/14 55.0 0.07 0.15
BMY 141018C00057500 C 10/18/14 57.5 0.00 0.07
BMY 141018C00060000 C 10/18/14 60.0 0.00 0.06
BMY 141018C00065000 C 10/18/14 65.0 0.00 0.05
BMY 141018P00040000 P 10/18/14 40.0 0.00 0.11
BMY 141018P00043000 P 10/18/14 43.0 0.00 0.13
BMY 141018P00044000 P 10/18/14 44.0 0.00 0.14
BMY 141018P00045000 P 10/18/14 45.0 0.06 0.15
BMY 141018P00046000 P 10/18/14 46.0 0.08 0.19
BMY 141018P00047000 P 10/18/14 47.0 0.13 0.24
BMY 141018P00048000 P 10/18/14 48.0 0.28 0.36
BMY 141018P00049000 P 10/18/14 49.0 0.43 0.55
BMY 141018P00050000 P 10/18/14 50.0 0.71 0.89
BMY 141018P00052500 P 10/18/14 52.5 2.12 2.52
BMY 141018P00055000 P 10/18/14 55.0 3.70 4.95
BMY 141018P00057500 P 10/18/14 57.5 6.20 7.40
BMY 141018P00060000 P 10/18/14 60.0 8.65 10.35
BMY 141018P00065000 P 10/18/14 65.0 13.70 15.30
BMY 141024C00043000 C 10/24/14 43.0 7.25 8.60
BMY 141024C00043500 C 10/24/14 43.5 6.90 8.10
BMY 141024C00044000 C 10/24/14 44.0 6.45 7.65
BMY 141024C00044500 C 10/24/14 44.5 5.95 7.15
BMY 141024C00045000 C 10/24/14 45.0 5.20 6.55
BMY 141024C00045500 C 10/24/14 45.5 4.95 6.20
BMY 141024C00046000 C 10/24/14 46.0 4.45 5.55
BMY 141024C00046500 C 10/24/14 46.5 4.05 5.05
BMY 141024C00047000 C 10/24/14 47.0 3.65 4.50
BMY 141024C00047500 C 10/24/14 47.5 3.25 4.05
BMY 141024C00048000 C 10/24/14 48.0 2.80 3.60
BMY 141024C00048500 C 10/24/14 48.5 2.37 3.60
BMY 141024C00049000 C 10/24/14 49.0 1.92 2.97
BMY 141024C00049500 C 10/24/14 49.5 1.71 2.52
BMY 141024C00050000 C 10/24/14 50.0 1.39 1.88
BMY 141024C00050500 C 10/24/14 50.5 1.22 1.54
BMY 141024C00051000 C 10/24/14 51.0 1.04 1.26
BMY 141024C00051500 C 10/24/14 51.5 0.84 1.00
BMY 141024C00052000 C 10/24/14 52.0 0.62 0.89
BMY 141024C00052500 C 10/24/14 52.5 0.49 0.75
BMY 141024C00053000 C 10/24/14 53.0 0.39 0.55
BMY 141024C00053500 C 10/24/14 53.5 0.29 0.50
BMY 141024C00054000 C 10/24/14 54.0 0.23 0.43
BMY 141024C00054500 C 10/24/14 54.5 0.14 0.38
BMY 141024C00055000 C 10/24/14 55.0 0.10 0.31
BMY 141024C00055500 C 10/24/14 55.5 0.07 0.27
BMY 141024C00056000 C 10/24/14 56.0 0.06 0.25
BMY 141024C00056500 C 10/24/14 56.5 0.04 0.23
BMY 141024C00057000 C 10/24/14 57.0 0.03 0.23
BMY 141024C00057500 C 10/24/14 57.5 0.02 0.24
BMY 141024C00058000 C 10/24/14 58.0 0.01 0.24
BMY 141024C00058500 C 10/24/14 58.5 0.01 0.25
BMY 141024C00059000 C 10/24/14 59.0 0.02 0.25
BMY 141024P00043000 P 10/24/14 43.0 0.05 0.23
BMY 141024P00043500 P 10/24/14 43.5 0.06 0.24
BMY 141024P00044000 P 10/24/14 44.0 0.07 0.25
BMY 141024P00044500 P 10/24/14 44.5 0.09 0.27
BMY 141024P00045000 P 10/24/14 45.0 0.10 0.29
BMY 141024P00045500 P 10/24/14 45.5 0.11 0.32
BMY 141024P00046000 P 10/24/14 46.0 0.14 0.35
BMY 141024P00046500 P 10/24/14 46.5 0.18 0.38
BMY 141024P00047000 P 10/24/14 47.0 0.22 0.41
BMY 141024P00047500 P 10/24/14 47.5 0.27 0.49
BMY 141024P00048000 P 10/24/14 48.0 0.34 0.58
BMY 141024P00048500 P 10/24/14 48.5 0.43 0.72
BMY 141024P00049000 P 10/24/14 49.0 0.55 0.84
BMY 141024P00049500 P 10/24/14 49.5 0.71 1.04
BMY 141024P00050000 P 10/24/14 50.0 0.89 1.19
BMY 141024P00050500 P 10/24/14 50.5 1.15 1.35
BMY 141024P00051000 P 10/24/14 51.0 1.43 1.70
BMY 141024P00051500 P 10/24/14 51.5 1.60 2.05
BMY 141024P00052000 P 10/24/14 52.0 1.92 2.49
BMY 141024P00052500 P 10/24/14 52.5 2.20 2.87
BMY 141024P00053000 P 10/24/14 53.0 2.57 3.30
BMY 141024P00053500 P 10/24/14 53.5 2.90 3.65
BMY 141024P00054000 P 10/24/14 54.0 3.35 4.10
BMY 141024P00054500 P 10/24/14 54.5 3.75 4.60
BMY 141024P00055000 P 10/24/14 55.0 4.05 5.20
BMY 141024P00055500 P 10/24/14 55.5 4.50 5.65
BMY 141024P00056000 P 10/24/14 56.0 4.70 6.10
BMY 141024P00056500 P 10/24/14 56.5 5.20 6.60
BMY 141024P00057000 P 10/24/14 57.0 5.70 7.10
BMY 141024P00057500 P 10/24/14 57.5 6.15 7.55
BMY 141024P00058000 P 10/24/14 58.0 6.60 8.05
BMY 141024P00058500 P 10/24/14 58.5 7.10 8.55
BMY 141024P00059000 P 10/24/14 59.0 7.65 9.05
BMY 141031C00043000 C 10/31/14 43.0 7.25 8.65
BMY 141031C00044000 C 10/31/14 44.0 6.40 7.60
BMY 141031C00045000 C 10/31/14 45.0 5.40 6.55
BMY 141031C00045500 C 10/31/14 45.5 4.90 6.20
BMY 141031C00046000 C 10/31/14 46.0 4.35 5.65
BMY 141031C00046500 C 10/31/14 46.5 4.05 5.10
BMY 141031C00047000 C 10/31/14 47.0 3.75 4.50
BMY 141031C00047500 C 10/31/14 47.5 3.35 4.20
BMY 141031C00048000 C 10/31/14 48.0 2.86 4.05
BMY 141031C00048500 C 10/31/14 48.5 2.48 3.75
BMY 141031C00049000 C 10/31/14 49.0 2.15 2.90
BMY 141031C00049500 C 10/31/14 49.5 1.83 2.59
BMY 141031C00050000 C 10/31/14 50.0 1.48 1.97
BMY 141031C00050500 C 10/31/14 50.5 1.34 1.65
BMY 141031C00051000 C 10/31/14 51.0 1.15 1.33
BMY 141031C00051500 C 10/31/14 51.5 0.89 1.24
BMY 141031C00052000 C 10/31/14 52.0 0.73 1.05
BMY 141031C00052500 C 10/31/14 52.5 0.59 0.88
BMY 141031C00053000 C 10/31/14 53.0 0.47 0.73
BMY 141031C00053500 C 10/31/14 53.5 0.37 0.62
BMY 141031C00054000 C 10/31/14 54.0 0.29 0.53
BMY 141031C00054500 C 10/31/14 54.5 0.22 0.44
BMY 141031C00055000 C 10/31/14 55.0 0.15 0.38
BMY 141031C00055500 C 10/31/14 55.5 0.10 0.33
BMY 141031C00056000 C 10/31/14 56.0 0.05 0.27
BMY 141031C00056500 C 10/31/14 56.5 0.02 0.26
BMY 141031C00057000 C 10/31/14 57.0 0.04 0.24
BMY 141031C00057500 C 10/31/14 57.5 0.03 0.24
BMY 141031C00058000 C 10/31/14 58.0 0.02 0.25
BMY 141031C00058500 C 10/31/14 58.5 0.02 0.25
BMY 141031C00059000 C 10/31/14 59.0 0.01 0.25
BMY 141031P00043000 P 10/31/14 43.0 0.07 0.25
BMY 141031P00044000 P 10/31/14 44.0 0.07 0.28
BMY 141031P00045000 P 10/31/14 45.0 0.12 0.33
BMY 141031P00045500 P 10/31/14 45.5 0.15 0.36
BMY 141031P00046000 P 10/31/14 46.0 0.18 0.40
BMY 141031P00046500 P 10/31/14 46.5 0.22 0.44
BMY 141031P00047000 P 10/31/14 47.0 0.27 0.50
BMY 141031P00047500 P 10/31/14 47.5 0.36 0.58
BMY 141031P00048000 P 10/31/14 48.0 0.41 0.68
BMY 141031P00048500 P 10/31/14 48.5 0.52 0.81
BMY 141031P00049000 P 10/31/14 49.0 0.65 0.96
BMY 141031P00049500 P 10/31/14 49.5 0.81 1.16
BMY 141031P00050000 P 10/31/14 50.0 1.06 1.38
BMY 141031P00050500 P 10/31/14 50.5 1.26 1.53
BMY 141031P00051000 P 10/31/14 51.0 1.62 1.83
BMY 141031P00051500 P 10/31/14 51.5 1.73 2.17
BMY 141031P00052000 P 10/31/14 52.0 2.03 2.61
BMY 141031P00052500 P 10/31/14 52.5 2.34 2.98
BMY 141031P00053000 P 10/31/14 53.0 2.63 3.35
BMY 141031P00053500 P 10/31/14 53.5 2.99 3.75
BMY 141031P00054000 P 10/31/14 54.0 3.45 4.20
BMY 141031P00054500 P 10/31/14 54.5 3.80 4.60
BMY 141031P00055000 P 10/31/14 55.0 4.05 5.05
BMY 141031P00055500 P 10/31/14 55.5 4.55 5.70
BMY 141031P00056000 P 10/31/14 56.0 4.85 6.35
BMY 141031P00056500 P 10/31/14 56.5 5.25 6.60
BMY 141031P00057000 P 10/31/14 57.0 5.75 7.10
BMY 141031P00057500 P 10/31/14 57.5 6.35 7.80
BMY 141031P00058000 P 10/31/14 58.0 6.70 8.10
BMY 141031P00058500 P 10/31/14 58.5 7.10 8.90
BMY 141031P00059000 P 10/31/14 59.0 7.60 9.20
BMY 141122C00030000 C 11/22/14 30.0 20.25 22.60
BMY 141122C00031000 C 11/22/14 31.0 19.25 21.60
BMY 141122C00032000 C 11/22/14 32.0 18.20 20.60
BMY 141122C00033000 C 11/22/14 33.0 17.20 18.70
BMY 141122C00034000 C 11/22/14 34.0 16.20 18.55
BMY 141122C00035000 C 11/22/14 35.0 15.05 17.40
BMY 141122C00036000 C 11/22/14 36.0 14.20 15.75
BMY 141122C00037000 C 11/22/14 37.0 13.20 14.75
BMY 141122C00038000 C 11/22/14 38.0 12.25 13.50
BMY 141122C00039000 C 11/22/14 39.0 11.25 12.55
BMY 141122C00040000 C 11/22/14 40.0 10.15 11.55
BMY 141122C00041000 C 11/22/14 41.0 9.15 10.55
BMY 141122C00042000 C 11/22/14 42.0 8.35 9.60
BMY 141122C00043000 C 11/22/14 43.0 7.10 8.65
BMY 141122C00044000 C 11/22/14 44.0 6.55 7.70
BMY 141122C00045000 C 11/22/14 45.0 5.65 6.70
BMY 141122C00046000 C 11/22/14 46.0 4.85 5.40
BMY 141122C00047000 C 11/22/14 47.0 4.00 4.55
BMY 141122C00048000 C 11/22/14 48.0 3.20 3.75
BMY 141122C00049000 C 11/22/14 49.0 2.54 3.05
BMY 141122C00050000 C 11/22/14 50.0 2.11 2.25
BMY 141122C00052500 C 11/22/14 52.5 1.06 1.13
BMY 141122C00055000 C 11/22/14 55.0 0.48 0.53
BMY 141122C00057500 C 11/22/14 57.5 0.16 0.30
BMY 141122C00060000 C 11/22/14 60.0 0.07 0.17
BMY 141122C00065000 C 11/22/14 65.0 0.00 0.09
BMY 141122P00030000 P 11/22/14 30.0 0.00 0.06
BMY 141122P00031000 P 11/22/14 31.0 0.00 0.08
BMY 141122P00032000 P 11/22/14 32.0 0.00 0.12
BMY 141122P00033000 P 11/22/14 33.0 0.00 0.12
BMY 141122P00034000 P 11/22/14 34.0 0.00 0.13
BMY 141122P00035000 P 11/22/14 35.0 0.00 0.13
BMY 141122P00036000 P 11/22/14 36.0 0.00 0.13
BMY 141122P00037000 P 11/22/14 37.0 0.01 0.15
BMY 141122P00038000 P 11/22/14 38.0 0.01 0.15
BMY 141122P00039000 P 11/22/14 39.0 0.05 0.16
BMY 141122P00040000 P 11/22/14 40.0 0.06 0.18
BMY 141122P00041000 P 11/22/14 41.0 0.06 0.21
BMY 141122P00042000 P 11/22/14 42.0 0.09 0.24
BMY 141122P00043000 P 11/22/14 43.0 0.16 0.29
BMY 141122P00044000 P 11/22/14 44.0 0.21 0.36
BMY 141122P00045000 P 11/22/14 45.0 0.30 0.45
BMY 141122P00046000 P 11/22/14 46.0 0.41 0.59
BMY 141122P00047000 P 11/22/14 47.0 0.51 0.76
BMY 141122P00048000 P 11/22/14 48.0 0.74 0.95
BMY 141122P00049000 P 11/22/14 49.0 1.03 1.29
BMY 141122P00050000 P 11/22/14 50.0 1.45 1.69
BMY 141122P00052500 P 11/22/14 52.5 2.72 3.30
BMY 141122P00055000 P 11/22/14 55.0 4.65 5.25
BMY 141122P00057500 P 11/22/14 57.5 6.35 7.60
BMY 141122P00060000 P 11/22/14 60.0 8.55 10.70
BMY 141122P00065000 P 11/22/14 65.0 13.60 15.45
BMY 141220C00025000 C 12/20/14 25.0 24.75 27.15
BMY 141220C00026000 C 12/20/14 26.0 23.75 26.15
BMY 141220C00027000 C 12/20/14 27.0 22.20 25.60
BMY 141220C00028000 C 12/20/14 28.0 21.20 24.55
BMY 141220C00029000 C 12/20/14 29.0 20.20 23.55
BMY 141220C00030000 C 12/20/14 30.0 19.20 22.60
BMY 141220C00031000 C 12/20/14 31.0 18.25 21.60
BMY 141220C00032000 C 12/20/14 32.0 17.25 20.65
BMY 141220C00033000 C 12/20/14 33.0 17.20 18.50
BMY 141220C00034000 C 12/20/14 34.0 16.20 17.50
BMY 141220C00035000 C 12/20/14 35.0 15.20 16.55
BMY 141220C00036000 C 12/20/14 36.0 14.15 15.55
BMY 141220C00037000 C 12/20/14 37.0 13.15 14.55
BMY 141220C00038000 C 12/20/14 38.0 12.20 13.60
BMY 141220C00039000 C 12/20/14 39.0 11.20 12.60
BMY 141220C00040000 C 12/20/14 40.0 10.15 11.70
BMY 141220C00041000 C 12/20/14 41.0 9.10 10.70
BMY 141220C00042000 C 12/20/14 42.0 8.30 9.45
BMY 141220C00043000 C 12/20/14 43.0 7.40 8.95
BMY 141220C00044000 C 12/20/14 44.0 5.90 7.40
BMY 141220C00045000 C 12/20/14 45.0 5.85 6.50
BMY 141220C00046000 C 12/20/14 46.0 5.05 5.65
BMY 141220C00047000 C 12/20/14 47.0 4.25 4.80
BMY 141220C00048000 C 12/20/14 48.0 3.55 4.10
BMY 141220C00049000 C 12/20/14 49.0 2.94 3.20
BMY 141220C00050000 C 12/20/14 50.0 2.50 2.64
BMY 141220C00052500 C 12/20/14 52.5 1.41 1.49
BMY 141220C00055000 C 12/20/14 55.0 0.72 0.81
BMY 141220C00057500 C 12/20/14 57.5 0.33 0.43
BMY 141220C00060000 C 12/20/14 60.0 0.15 0.28
BMY 141220C00065000 C 12/20/14 65.0 0.01 0.15
BMY 141220C00070000 C 12/20/14 70.0 0.00 0.12
BMY 141220P00025000 P 12/20/14 25.0 0.00 0.05
BMY 141220P00026000 P 12/20/14 26.0 0.00 0.06
BMY 141220P00027000 P 12/20/14 27.0 0.00 0.06
BMY 141220P00028000 P 12/20/14 28.0 0.00 0.09
BMY 141220P00029000 P 12/20/14 29.0 0.00 0.12
BMY 141220P00030000 P 12/20/14 30.0 0.00 0.13
BMY 141220P00031000 P 12/20/14 31.0 0.00 0.14
BMY 141220P00032000 P 12/20/14 32.0 0.00 0.15
BMY 141220P00033000 P 12/20/14 33.0 0.00 0.15
BMY 141220P00034000 P 12/20/14 34.0 0.00 0.15
BMY 141220P00035000 P 12/20/14 35.0 0.05 0.14
BMY 141220P00036000 P 12/20/14 36.0 0.00 0.16
BMY 141220P00037000 P 12/20/14 37.0 0.00 0.18
BMY 141220P00038000 P 12/20/14 38.0 0.03 0.19
BMY 141220P00039000 P 12/20/14 39.0 0.09 0.22
BMY 141220P00040000 P 12/20/14 40.0 0.15 0.23
BMY 141220P00041000 P 12/20/14 41.0 0.12 0.30
BMY 141220P00042000 P 12/20/14 42.0 0.17 0.35
BMY 141220P00043000 P 12/20/14 43.0 0.23 0.42
BMY 141220P00044000 P 12/20/14 44.0 0.36 0.50
BMY 141220P00045000 P 12/20/14 45.0 0.45 0.63
BMY 141220P00046000 P 12/20/14 46.0 0.70 0.78
BMY 141220P00047000 P 12/20/14 47.0 0.80 1.06
BMY 141220P00048000 P 12/20/14 48.0 1.05 1.26
BMY 141220P00049000 P 12/20/14 49.0 1.37 1.64
BMY 141220P00050000 P 12/20/14 50.0 1.85 2.07
BMY 141220P00052500 P 12/20/14 52.5 3.00 3.45
BMY 141220P00055000 P 12/20/14 55.0 4.85 5.50
BMY 141220P00057500 P 12/20/14 57.5 7.00 7.65
BMY 141220P00060000 P 12/20/14 60.0 8.50 10.25
BMY 141220P00065000 P 12/20/14 65.0 13.55 15.55
BMY 141220P00070000 P 12/20/14 70.0 18.65 20.40
BMY 150117C00018000 C 01/17/15 18.0 31.75 33.80
BMY 150117C00020000 C 01/17/15 20.0 30.20 31.60
BMY 150117C00023000 C 01/17/15 23.0 26.75 29.10
BMY 150117C00024000 C 01/17/15 24.0 25.75 28.10
BMY 150117C00025000 C 01/17/15 25.0 24.75 26.80
BMY 150117C00026000 C 01/17/15 26.0 24.20 25.60
BMY 150117C00027000 C 01/17/15 27.0 23.20 24.60
BMY 150117C00028000 C 01/17/15 28.0 21.20 24.60
BMY 150117C00029000 C 01/17/15 29.0 20.20 23.60
BMY 150117C00030000 C 01/17/15 30.0 20.30 21.45
BMY 150117C00031000 C 01/17/15 31.0 19.20 20.50
BMY 150117C00032000 C 01/17/15 32.0 18.30 19.45
BMY 150117C00033000 C 01/17/15 33.0 17.20 18.50
BMY 150117C00034000 C 01/17/15 34.0 16.20 17.50
BMY 150117C00035000 C 01/17/15 35.0 15.20 16.50
BMY 150117C00036000 C 01/17/15 36.0 14.20 15.50
BMY 150117C00037000 C 01/17/15 37.0 13.15 14.55
BMY 150117C00038000 C 01/17/15 38.0 12.15 13.60
BMY 150117C00039000 C 01/17/15 39.0 11.10 12.65
BMY 150117C00040000 C 01/17/15 40.0 10.15 11.70
BMY 150117C00041000 C 01/17/15 41.0 9.00 10.85
BMY 150117C00042000 C 01/17/15 42.0 8.45 9.85
BMY 150117C00043000 C 01/17/15 43.0 6.90 9.20
BMY 150117C00044000 C 01/17/15 44.0 6.85 7.60
BMY 150117C00045000 C 01/17/15 45.0 6.05 6.60
BMY 150117C00046000 C 01/17/15 46.0 5.20 5.95
BMY 150117C00047000 C 01/17/15 47.0 4.65 5.05
BMY 150117C00048000 C 01/17/15 48.0 3.95 4.25
BMY 150117C00049000 C 01/17/15 49.0 3.35 3.55
BMY 150117C00050000 C 01/17/15 50.0 2.81 2.97
BMY 150117C00052500 C 01/17/15 52.5 1.74 1.85
BMY 150117C00055000 C 01/17/15 55.0 1.01 1.04
BMY 150117C00057500 C 01/17/15 57.5 0.56 0.65
BMY 150117C00060000 C 01/17/15 60.0 0.25 0.38
BMY 150117C00062500 C 01/17/15 62.5 0.12 0.30
BMY 150117C00065000 C 01/17/15 65.0 0.06 0.15
BMY 150117C00070000 C 01/17/15 70.0 0.00 0.10
BMY 150117C00075000 C 01/17/15 75.0 0.00 0.11
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 0.04
BMY 150117P00024000 P 01/17/15 24.0 0.00 0.06
BMY 150117P00025000 P 01/17/15 25.0 0.00 0.08
BMY 150117P00026000 P 01/17/15 26.0 0.00 0.13
BMY 150117P00027000 P 01/17/15 27.0 0.00 0.09
BMY 150117P00028000 P 01/17/15 28.0 0.00 0.05
BMY 150117P00029000 P 01/17/15 29.0 0.00 0.15
BMY 150117P00030000 P 01/17/15 30.0 0.00 0.11
BMY 150117P00031000 P 01/17/15 31.0 0.00 0.15
BMY 150117P00032000 P 01/17/15 32.0 0.07 0.13
BMY 150117P00033000 P 01/17/15 33.0 0.00 0.14
BMY 150117P00034000 P 01/17/15 34.0 0.00 0.16
BMY 150117P00035000 P 01/17/15 35.0 0.10 0.18
BMY 150117P00036000 P 01/17/15 36.0 0.04 0.20
BMY 150117P00037000 P 01/17/15 37.0 0.06 0.23
BMY 150117P00038000 P 01/17/15 38.0 0.10 0.25
BMY 150117P00039000 P 01/17/15 39.0 0.13 0.30
BMY 150117P00040000 P 01/17/15 40.0 0.25 0.34
BMY 150117P00041000 P 01/17/15 41.0 0.25 0.40
BMY 150117P00042000 P 01/17/15 42.0 0.32 0.48
BMY 150117P00043000 P 01/17/15 43.0 0.43 0.59
BMY 150117P00044000 P 01/17/15 44.0 0.55 0.74
BMY 150117P00045000 P 01/17/15 45.0 0.80 0.92
BMY 150117P00046000 P 01/17/15 46.0 1.00 1.12
BMY 150117P00047000 P 01/17/15 47.0 1.33 1.39
BMY 150117P00048000 P 01/17/15 48.0 1.50 1.72
BMY 150117P00049000 P 01/17/15 49.0 1.94 2.10
BMY 150117P00050000 P 01/17/15 50.0 2.38 2.55
BMY 150117P00052500 P 01/17/15 52.5 3.70 4.05
BMY 150117P00055000 P 01/17/15 55.0 5.50 5.85
BMY 150117P00057500 P 01/17/15 57.5 7.40 8.10
BMY 150117P00060000 P 01/17/15 60.0 8.75 11.55
BMY 150117P00062500 P 01/17/15 62.5 11.15 13.85
BMY 150117P00065000 P 01/17/15 65.0 13.60 16.25
BMY 150117P00070000 P 01/17/15 70.0 18.60 21.10
BMY 150117P00075000 P 01/17/15 75.0 23.65 26.05
BMY 150320C00025000 C 03/20/15 25.0 24.25 27.55
BMY 150320C00026000 C 03/20/15 26.0 24.20 25.60
BMY 150320C00027000 C 03/20/15 27.0 23.25 24.60
BMY 150320C00028000 C 03/20/15 28.0 22.25 23.60
BMY 150320C00029000 C 03/20/15 29.0 21.25 22.65
BMY 150320C00030000 C 03/20/15 30.0 20.30 21.60
BMY 150320C00031000 C 03/20/15 31.0 19.25 20.65
BMY 150320C00032000 C 03/20/15 32.0 18.25 19.65
BMY 150320C00033000 C 03/20/15 33.0 17.25 18.50
BMY 150320C00034000 C 03/20/15 34.0 16.25 17.50
BMY 150320C00035000 C 03/20/15 35.0 15.25 16.50
BMY 150320C00036000 C 03/20/15 36.0 14.20 15.60
BMY 150320C00037000 C 03/20/15 37.0 13.15 14.65
BMY 150320C00038000 C 03/20/15 38.0 12.10 13.85
BMY 150320C00039000 C 03/20/15 39.0 11.00 12.85
BMY 150320C00040000 C 03/20/15 40.0 9.85 12.10
BMY 150320C00041000 C 03/20/15 41.0 8.85 11.20
BMY 150320C00042000 C 03/20/15 42.0 7.85 10.45
BMY 150320C00043000 C 03/20/15 43.0 7.70 8.80
BMY 150320C00044000 C 03/20/15 44.0 6.85 7.95
BMY 150320C00045000 C 03/20/15 45.0 6.05 7.20
BMY 150320C00046000 C 03/20/15 46.0 5.30 6.40
BMY 150320C00047000 C 03/20/15 47.0 4.65 5.75
BMY 150320C00048000 C 03/20/15 48.0 4.00 5.10
BMY 150320C00049000 C 03/20/15 49.0 3.75 4.50
BMY 150320C00050000 C 03/20/15 50.0 3.20 3.95
BMY 150320C00052500 C 03/20/15 52.5 2.14 2.83
BMY 150320C00055000 C 03/20/15 55.0 1.35 2.04
BMY 150320C00057500 C 03/20/15 57.5 0.87 1.08
BMY 150320C00060000 C 03/20/15 60.0 0.52 0.78
BMY 150320C00065000 C 03/20/15 65.0 0.16 0.43
BMY 150320C00070000 C 03/20/15 70.0 0.04 0.18
BMY 150320P00025000 P 03/20/15 25.0 0.00 0.22
BMY 150320P00026000 P 03/20/15 26.0 0.00 0.25
BMY 150320P00027000 P 03/20/15 27.0 0.00 0.25
BMY 150320P00028000 P 03/20/15 28.0 0.00 0.25
BMY 150320P00029000 P 03/20/15 29.0 0.00 0.25
BMY 150320P00030000 P 03/20/15 30.0 0.02 0.30
BMY 150320P00031000 P 03/20/15 31.0 0.00 0.31
BMY 150320P00032000 P 03/20/15 32.0 0.00 0.33
BMY 150320P00033000 P 03/20/15 33.0 0.02 0.35
BMY 150320P00034000 P 03/20/15 34.0 0.02 0.37
BMY 150320P00035000 P 03/20/15 35.0 0.06 0.40
BMY 150320P00036000 P 03/20/15 36.0 0.08 0.43
BMY 150320P00037000 P 03/20/15 37.0 0.11 0.47
BMY 150320P00038000 P 03/20/15 38.0 0.14 0.54
BMY 150320P00039000 P 03/20/15 39.0 0.17 0.59
BMY 150320P00040000 P 03/20/15 40.0 0.18 0.65
BMY 150320P00041000 P 03/20/15 41.0 0.26 0.78
BMY 150320P00042000 P 03/20/15 42.0 0.40 0.93
BMY 150320P00043000 P 03/20/15 43.0 0.47 1.11
BMY 150320P00044000 P 03/20/15 44.0 0.60 1.19
BMY 150320P00045000 P 03/20/15 45.0 0.77 1.73
BMY 150320P00046000 P 03/20/15 46.0 1.10 1.61
BMY 150320P00047000 P 03/20/15 47.0 1.35 2.04
BMY 150320P00048000 P 03/20/15 48.0 1.72 2.66
BMY 150320P00049000 P 03/20/15 49.0 2.14 2.81
BMY 150320P00050000 P 03/20/15 50.0 2.61 3.30
BMY 150320P00052500 P 03/20/15 52.5 4.00 4.75
BMY 150320P00055000 P 03/20/15 55.0 5.75 6.70
BMY 150320P00057500 P 03/20/15 57.5 7.70 8.70
BMY 150320P00060000 P 03/20/15 60.0 9.85 10.85
BMY 150320P00065000 P 03/20/15 65.0 13.65 16.45
BMY 150320P00070000 P 03/20/15 70.0 18.65 21.15
BMY 160115C00025000 C 01/15/16 25.0 24.55 26.60
BMY 160115C00028000 C 01/15/16 28.0 22.20 24.05
BMY 160115C00030000 C 01/15/16 30.0 20.10 21.60
BMY 160115C00033000 C 01/15/16 33.0 17.15 18.95
BMY 160115C00035000 C 01/15/16 35.0 15.65 16.75
BMY 160115C00038000 C 01/15/16 38.0 11.80 14.55
BMY 160115C00040000 C 01/15/16 40.0 10.50 12.15
BMY 160115C00043000 C 01/15/16 43.0 8.20 10.30
BMY 160115C00045000 C 01/15/16 45.0 6.85 8.95
BMY 160115C00047000 C 01/15/16 47.0 5.65 7.75
BMY 160115C00050000 C 01/15/16 50.0 4.35 5.65
BMY 160115C00052500 C 01/15/16 52.5 3.70 4.35
BMY 160115C00055000 C 01/15/16 55.0 2.61 3.65
BMY 160115C00057500 C 01/15/16 57.5 2.01 2.99
BMY 160115C00060000 C 01/15/16 60.0 1.70 2.10
BMY 160115C00062500 C 01/15/16 62.5 1.28 1.81
BMY 160115C00065000 C 01/15/16 65.0 0.98 1.76
BMY 160115C00070000 C 01/15/16 70.0 0.54 0.75
BMY 160115C00075000 C 01/15/16 75.0 0.30 1.03
BMY 160115C00080000 C 01/15/16 80.0 0.09 0.43
BMY 160115P00025000 P 01/15/16 25.0 0.00 0.39
BMY 160115P00028000 P 01/15/16 28.0 0.00 0.57
BMY 160115P00030000 P 01/15/16 30.0 0.36 0.69
BMY 160115P00033000 P 01/15/16 33.0 0.14 0.97
BMY 160115P00035000 P 01/15/16 35.0 0.82 1.20
BMY 160115P00038000 P 01/15/16 38.0 0.58 2.35
BMY 160115P00040000 P 01/15/16 40.0 1.61 2.90
BMY 160115P00043000 P 01/15/16 43.0 1.69 2.98
BMY 160115P00045000 P 01/15/16 45.0 3.00 3.95
BMY 160115P00047000 P 01/15/16 47.0 3.85 4.90
BMY 160115P00050000 P 01/15/16 50.0 5.15 6.05
BMY 160115P00052500 P 01/15/16 52.5 6.65 8.05
BMY 160115P00055000 P 01/15/16 55.0 7.80 9.90
BMY 160115P00057500 P 01/15/16 57.5 9.65 11.70
BMY 160115P00060000 P 01/15/16 60.0 11.60 13.65
BMY 160115P00062500 P 01/15/16 62.5 13.65 15.70
BMY 160115P00065000 P 01/15/16 65.0 15.80 17.85
BMY 160115P00070000 P 01/15/16 70.0 19.25 23.60
BMY 160115P00075000 P 01/15/16 75.0 24.00 28.30
BMY 160115P00080000 P 01/15/16 80.0 28.90 32.90

OPRA data is delayed 15 minutes.