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 (2014-10-10)Premium Content

Bristol Myers Squibb Co (BMY)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 141024C00035000 C 10/24/14 35.0 16.55 17.15
BMY 141024C00036000 C 10/24/14 36.0 15.05 16.20
BMY 141024C00037000 C 10/24/14 37.0 14.05 15.15
BMY 141024C00038000 C 10/24/14 38.0 13.05 14.15
BMY 141024C00039000 C 10/24/14 39.0 12.00 13.20
BMY 141024C00040000 C 10/24/14 40.0 11.05 12.20
BMY 141024C00041000 C 10/24/14 41.0 10.00 11.25
BMY 141024C00041500 C 10/24/14 41.5 9.50 10.70
BMY 141024C00042000 C 10/24/14 42.0 8.95 10.20
BMY 141024C00042500 C 10/24/14 42.5 8.50 9.70
BMY 141024C00043000 C 10/24/14 43.0 8.00 9.25
BMY 141024C00043500 C 10/24/14 43.5 7.45 8.70
BMY 141024C00044000 C 10/24/14 44.0 6.95 8.20
BMY 141024C00044500 C 10/24/14 44.5 6.40 7.70
BMY 141024C00045000 C 10/24/14 45.0 5.85 7.20
BMY 141024C00045500 C 10/24/14 45.5 5.30 6.75
BMY 141024C00046000 C 10/24/14 46.0 4.75 6.25
BMY 141024C00046500 C 10/24/14 46.5 4.25 5.70
BMY 141024C00047000 C 10/24/14 47.0 3.70 5.25
BMY 141024C00047500 C 10/24/14 47.5 3.20 4.70
BMY 141024C00048000 C 10/24/14 48.0 2.85 4.25
BMY 141024C00048500 C 10/24/14 48.5 2.35 3.75
BMY 141024C00049000 C 10/24/14 49.0 2.40 3.25
BMY 141024C00049500 C 10/24/14 49.5 2.33 2.76
BMY 141024C00050000 C 10/24/14 50.0 1.78 2.21
BMY 141024C00050500 C 10/24/14 50.5 1.41 1.78
BMY 141024C00051000 C 10/24/14 51.0 1.20 1.37
BMY 141024C00051500 C 10/24/14 51.5 0.80 1.05
BMY 141024C00052000 C 10/24/14 52.0 0.58 0.65
BMY 141024C00052500 C 10/24/14 52.5 0.36 0.48
BMY 141024C00053000 C 10/24/14 53.0 0.21 0.28
BMY 141024C00053500 C 10/24/14 53.5 0.08 0.17
BMY 141024C00054000 C 10/24/14 54.0 0.01 0.11
BMY 141024C00054500 C 10/24/14 54.5 0.00 0.11
BMY 141024C00055000 C 10/24/14 55.0 0.00 0.10
BMY 141024C00055500 C 10/24/14 55.5 0.00 0.05
BMY 141024C00056000 C 10/24/14 56.0 0.00 0.15
BMY 141024C00056500 C 10/24/14 56.5 0.00 0.16
BMY 141024C00057000 C 10/24/14 57.0 0.00 0.13
BMY 141024C00057500 C 10/24/14 57.5 0.00 0.13
BMY 141024C00058000 C 10/24/14 58.0 0.00 0.13
BMY 141024C00058500 C 10/24/14 58.5 0.00 0.13
BMY 141024C00059000 C 10/24/14 59.0 0.00 0.08
BMY 141024C00059500 C 10/24/14 59.5 0.00 0.09
BMY 141024C00060000 C 10/24/14 60.0 0.00 0.04
BMY 141024C00065000 C 10/24/14 65.0 0.00 0.02
BMY 141024C00070000 C 10/24/14 70.0 0.00 0.02
BMY 141024P00035000 P 10/24/14 35.0 0.00 0.03
BMY 141024P00036000 P 10/24/14 36.0 0.00 0.03
BMY 141024P00037000 P 10/24/14 37.0 0.00 0.03
BMY 141024P00038000 P 10/24/14 38.0 0.00 0.03
BMY 141024P00039000 P 10/24/14 39.0 0.00 0.03
BMY 141024P00040000 P 10/24/14 40.0 0.00 0.03
BMY 141024P00041000 P 10/24/14 41.0 0.00 0.03
BMY 141024P00041500 P 10/24/14 41.5 0.00 0.03
BMY 141024P00042000 P 10/24/14 42.0 0.00 0.03
BMY 141024P00042500 P 10/24/14 42.5 0.00 0.05
BMY 141024P00043000 P 10/24/14 43.0 0.01 0.05
BMY 141024P00043500 P 10/24/14 43.5 0.01 0.06
BMY 141024P00044000 P 10/24/14 44.0 0.01 0.08
BMY 141024P00044500 P 10/24/14 44.5 0.01 0.13
BMY 141024P00045000 P 10/24/14 45.0 0.01 0.14
BMY 141024P00045500 P 10/24/14 45.5 0.01 0.14
BMY 141024P00046000 P 10/24/14 46.0 0.01 0.12
BMY 141024P00046500 P 10/24/14 46.5 0.01 0.13
BMY 141024P00047000 P 10/24/14 47.0 0.01 0.07
BMY 141024P00047500 P 10/24/14 47.5 0.01 0.12
BMY 141024P00048000 P 10/24/14 48.0 0.02 0.08
BMY 141024P00048500 P 10/24/14 48.5 0.05 0.10
BMY 141024P00049000 P 10/24/14 49.0 0.07 0.14
BMY 141024P00049500 P 10/24/14 49.5 0.10 0.17
BMY 141024P00050000 P 10/24/14 50.0 0.13 0.22
BMY 141024P00050500 P 10/24/14 50.5 0.21 0.27
BMY 141024P00051000 P 10/24/14 51.0 0.29 0.37
BMY 141024P00051500 P 10/24/14 51.5 0.43 0.52
BMY 141024P00052000 P 10/24/14 52.0 0.65 0.78
BMY 141024P00052500 P 10/24/14 52.5 0.94 1.38
BMY 141024P00053000 P 10/24/14 53.0 1.17 2.07
BMY 141024P00053500 P 10/24/14 53.5 1.49 2.52
BMY 141024P00054000 P 10/24/14 54.0 1.91 2.96
BMY 141024P00054500 P 10/24/14 54.5 2.35 3.80
BMY 141024P00055000 P 10/24/14 55.0 2.85 3.85
BMY 141024P00055500 P 10/24/14 55.5 3.30 4.75
BMY 141024P00056000 P 10/24/14 56.0 3.85 4.85
BMY 141024P00056500 P 10/24/14 56.5 4.35 5.70
BMY 141024P00057000 P 10/24/14 57.0 4.85 6.15
BMY 141024P00057500 P 10/24/14 57.5 5.35 6.35
BMY 141024P00058000 P 10/24/14 58.0 5.85 6.85
BMY 141024P00058500 P 10/24/14 58.5 6.35 7.40
BMY 141024P00059000 P 10/24/14 59.0 6.85 7.90
BMY 141024P00059500 P 10/24/14 59.5 7.35 8.50
BMY 141024P00060000 P 10/24/14 60.0 7.85 8.90
BMY 141024P00065000 P 10/24/14 65.0 12.75 14.70
BMY 141024P00070000 P 10/24/14 70.0 17.80 19.35
BMY 141031C00039000 C 10/31/14 39.0 12.25 13.20
BMY 141031C00040000 C 10/31/14 40.0 10.85 12.20
BMY 141031C00041000 C 10/31/14 41.0 9.80 11.20
BMY 141031C00042000 C 10/31/14 42.0 8.75 10.20
BMY 141031C00043000 C 10/31/14 43.0 7.75 9.25
BMY 141031C00044000 C 10/31/14 44.0 6.75 8.30
BMY 141031C00044500 C 10/31/14 44.5 6.30 7.80
BMY 141031C00045000 C 10/31/14 45.0 5.75 7.30
BMY 141031C00045500 C 10/31/14 45.5 5.25 6.75
BMY 141031C00046000 C 10/31/14 46.0 4.80 6.25
BMY 141031C00046500 C 10/31/14 46.5 4.30 5.80
BMY 141031C00047000 C 10/31/14 47.0 3.85 5.30
BMY 141031C00047500 C 10/31/14 47.5 3.35 4.85
BMY 141031C00048000 C 10/31/14 48.0 3.00 4.30
BMY 141031C00048500 C 10/31/14 48.5 2.56 3.80
BMY 141031C00049000 C 10/31/14 49.0 2.34 3.35
BMY 141031C00049500 C 10/31/14 49.5 2.39 2.75
BMY 141031C00050000 C 10/31/14 50.0 2.02 2.33
BMY 141031C00050500 C 10/31/14 50.5 1.80 1.97
BMY 141031C00051000 C 10/31/14 51.0 1.38 1.56
BMY 141031C00051500 C 10/31/14 51.5 1.11 1.31
BMY 141031C00052000 C 10/31/14 52.0 0.79 1.01
BMY 141031C00052500 C 10/31/14 52.5 0.58 0.71
BMY 141031C00053000 C 10/31/14 53.0 0.40 0.51
BMY 141031C00053500 C 10/31/14 53.5 0.24 0.37
BMY 141031C00054000 C 10/31/14 54.0 0.10 0.25
BMY 141031C00054500 C 10/31/14 54.5 0.04 0.27
BMY 141031C00055000 C 10/31/14 55.0 0.03 0.15
BMY 141031C00055500 C 10/31/14 55.5 0.02 0.19
BMY 141031C00056000 C 10/31/14 56.0 0.01 0.17
BMY 141031C00056500 C 10/31/14 56.5 0.00 0.16
BMY 141031C00057000 C 10/31/14 57.0 0.00 0.10
BMY 141031C00057500 C 10/31/14 57.5 0.00 0.14
BMY 141031C00058000 C 10/31/14 58.0 0.00 0.14
BMY 141031C00058500 C 10/31/14 58.5 0.00 0.14
BMY 141031C00059000 C 10/31/14 59.0 0.00 0.14
BMY 141031C00059500 C 10/31/14 59.5 0.00 0.14
BMY 141031P00039000 P 10/31/14 39.0 0.00 0.05
BMY 141031P00040000 P 10/31/14 40.0 0.01 0.08
BMY 141031P00041000 P 10/31/14 41.0 0.01 0.12
BMY 141031P00042000 P 10/31/14 42.0 0.01 0.15
BMY 141031P00043000 P 10/31/14 43.0 0.02 0.20
BMY 141031P00044000 P 10/31/14 44.0 0.02 0.21
BMY 141031P00044500 P 10/31/14 44.5 0.03 0.21
BMY 141031P00045000 P 10/31/14 45.0 0.03 0.22
BMY 141031P00045500 P 10/31/14 45.5 0.04 0.23
BMY 141031P00046000 P 10/31/14 46.0 0.05 0.24
BMY 141031P00046500 P 10/31/14 46.5 0.07 0.25
BMY 141031P00047000 P 10/31/14 47.0 0.09 0.29
BMY 141031P00047500 P 10/31/14 47.5 0.12 0.29
BMY 141031P00048000 P 10/31/14 48.0 0.15 0.35
BMY 141031P00048500 P 10/31/14 48.5 0.16 0.41
BMY 141031P00049000 P 10/31/14 49.0 0.18 0.25
BMY 141031P00049500 P 10/31/14 49.5 0.21 0.29
BMY 141031P00050000 P 10/31/14 50.0 0.30 0.36
BMY 141031P00050500 P 10/31/14 50.5 0.40 0.65
BMY 141031P00051000 P 10/31/14 51.0 0.52 0.61
BMY 141031P00051500 P 10/31/14 51.5 0.67 0.90
BMY 141031P00052000 P 10/31/14 52.0 0.94 1.07
BMY 141031P00052500 P 10/31/14 52.5 1.15 1.48
BMY 141031P00053000 P 10/31/14 53.0 1.43 1.92
BMY 141031P00053500 P 10/31/14 53.5 1.73 2.47
BMY 141031P00054000 P 10/31/14 54.0 2.10 2.90
BMY 141031P00054500 P 10/31/14 54.5 2.50 3.35
BMY 141031P00055000 P 10/31/14 55.0 2.93 3.85
BMY 141031P00055500 P 10/31/14 55.5 3.35 4.40
BMY 141031P00056000 P 10/31/14 56.0 3.90 4.85
BMY 141031P00056500 P 10/31/14 56.5 4.35 5.40
BMY 141031P00057000 P 10/31/14 57.0 4.80 5.90
BMY 141031P00057500 P 10/31/14 57.5 5.35 6.40
BMY 141031P00058000 P 10/31/14 58.0 5.85 6.85
BMY 141031P00058500 P 10/31/14 58.5 6.35 7.35
BMY 141031P00059000 P 10/31/14 59.0 6.85 7.85
BMY 141031P00059500 P 10/31/14 59.5 7.35 8.35
BMY 141107C00039000 C 11/07/14 39.0 11.70 13.25
BMY 141107C00040000 C 11/07/14 40.0 10.60 12.25
BMY 141107C00041000 C 11/07/14 41.0 9.65 11.30
BMY 141107C00042000 C 11/07/14 42.0 9.30 10.35
BMY 141107C00043000 C 11/07/14 43.0 7.85 9.35
BMY 141107C00044000 C 11/07/14 44.0 6.85 8.35
BMY 141107C00044500 C 11/07/14 44.5 6.35 7.80
BMY 141107C00045000 C 11/07/14 45.0 5.90 7.35
BMY 141107C00045500 C 11/07/14 45.5 5.45 6.90
BMY 141107C00046000 C 11/07/14 46.0 5.40 6.40
BMY 141107C00046500 C 11/07/14 46.5 4.50 5.90
BMY 141107C00047000 C 11/07/14 47.0 4.20 5.40
BMY 141107C00047500 C 11/07/14 47.5 3.95 4.95
BMY 141107C00048000 C 11/07/14 48.0 4.10 4.50
BMY 141107C00048500 C 11/07/14 48.5 3.65 4.10
BMY 141107C00049000 C 11/07/14 49.0 3.30 3.50
BMY 141107C00049500 C 11/07/14 49.5 2.73 3.10
BMY 141107C00050000 C 11/07/14 50.0 2.43 2.74
BMY 141107C00050500 C 11/07/14 50.5 2.09 2.30
BMY 141107C00051000 C 11/07/14 51.0 1.78 2.00
BMY 141107C00051500 C 11/07/14 51.5 1.49 1.74
BMY 141107C00052000 C 11/07/14 52.0 1.22 1.34
BMY 141107C00052500 C 11/07/14 52.5 0.95 1.11
BMY 141107C00053000 C 11/07/14 53.0 0.73 0.89
BMY 141107C00053500 C 11/07/14 53.5 0.53 0.72
BMY 141107C00054000 C 11/07/14 54.0 0.37 0.61
BMY 141107C00054500 C 11/07/14 54.5 0.25 0.44
BMY 141107C00055000 C 11/07/14 55.0 0.15 0.38
BMY 141107C00055500 C 11/07/14 55.5 0.11 0.31
BMY 141107C00056000 C 11/07/14 56.0 0.08 0.25
BMY 141107C00056500 C 11/07/14 56.5 0.09 0.29
BMY 141107C00057000 C 11/07/14 57.0 0.06 0.24
BMY 141107C00057500 C 11/07/14 57.5 0.05 0.21
BMY 141107C00058000 C 11/07/14 58.0 0.04 0.20
BMY 141107C00058500 C 11/07/14 58.5 0.02 0.18
BMY 141107C00059000 C 11/07/14 59.0 0.02 0.15
BMY 141107C00059500 C 11/07/14 59.5 0.01 0.11
BMY 141107P00039000 P 11/07/14 39.0 0.02 0.13
BMY 141107P00040000 P 11/07/14 40.0 0.03 0.17
BMY 141107P00041000 P 11/07/14 41.0 0.03 0.18
BMY 141107P00042000 P 11/07/14 42.0 0.05 0.22
BMY 141107P00043000 P 11/07/14 43.0 0.07 0.24
BMY 141107P00044000 P 11/07/14 44.0 0.10 0.26
BMY 141107P00044500 P 11/07/14 44.5 0.07 0.29
BMY 141107P00045000 P 11/07/14 45.0 0.09 0.31
BMY 141107P00045500 P 11/07/14 45.5 0.12 0.35
BMY 141107P00046000 P 11/07/14 46.0 0.12 0.35
BMY 141107P00046500 P 11/07/14 46.5 0.16 0.39
BMY 141107P00047000 P 11/07/14 47.0 0.17 0.38
BMY 141107P00047500 P 11/07/14 47.5 0.21 0.45
BMY 141107P00048000 P 11/07/14 48.0 0.25 0.38
BMY 141107P00048500 P 11/07/14 48.5 0.32 0.58
BMY 141107P00049000 P 11/07/14 49.0 0.38 0.66
BMY 141107P00049500 P 11/07/14 49.5 0.46 0.60
BMY 141107P00050000 P 11/07/14 50.0 0.57 0.73
BMY 141107P00050500 P 11/07/14 50.5 0.71 0.87
BMY 141107P00051000 P 11/07/14 51.0 0.88 1.23
BMY 141107P00051500 P 11/07/14 51.5 1.07 1.50
BMY 141107P00052000 P 11/07/14 52.0 1.27 1.48
BMY 141107P00052500 P 11/07/14 52.5 1.56 2.02
BMY 141107P00053000 P 11/07/14 53.0 1.77 2.04
BMY 141107P00053500 P 11/07/14 53.5 2.09 2.46
BMY 141107P00054000 P 11/07/14 54.0 2.43 2.90
BMY 141107P00054500 P 11/07/14 54.5 2.80 3.20
BMY 141107P00055000 P 11/07/14 55.0 3.20 3.95
BMY 141107P00055500 P 11/07/14 55.5 3.60 4.40
BMY 141107P00056000 P 11/07/14 56.0 4.00 4.85
BMY 141107P00056500 P 11/07/14 56.5 4.50 5.45
BMY 141107P00057000 P 11/07/14 57.0 4.90 6.15
BMY 141107P00057500 P 11/07/14 57.5 5.35 6.40
BMY 141107P00058000 P 11/07/14 58.0 5.80 6.90
BMY 141107P00058500 P 11/07/14 58.5 6.40 7.35
BMY 141107P00059000 P 11/07/14 59.0 6.90 7.85
BMY 141107P00059500 P 11/07/14 59.5 7.40 8.75
BMY 141114C00039000 C 11/14/14 39.0 12.25 13.25
BMY 141114C00040000 C 11/14/14 40.0 11.30 12.40
BMY 141114C00041000 C 11/14/14 41.0 9.65 11.30
BMY 141114C00042000 C 11/14/14 42.0 8.85 10.45
BMY 141114C00043000 C 11/14/14 43.0 7.80 9.40
BMY 141114C00043500 C 11/14/14 43.5 7.30 8.85
BMY 141114C00044000 C 11/14/14 44.0 6.90 8.35
BMY 141114C00044500 C 11/14/14 44.5 6.90 7.95
BMY 141114C00045000 C 11/14/14 45.0 6.40 7.50
BMY 141114C00045500 C 11/14/14 45.5 5.95 7.00
BMY 141114C00046000 C 11/14/14 46.0 5.50 6.50
BMY 141114C00046500 C 11/14/14 46.5 5.00 6.00
BMY 141114C00047000 C 11/14/14 47.0 4.70 5.45
BMY 141114C00047500 C 11/14/14 47.5 4.70 5.00
BMY 141114C00048000 C 11/14/14 48.0 4.20 4.55
BMY 141114C00048500 C 11/14/14 48.5 3.85 4.15
BMY 141114C00049000 C 11/14/14 49.0 3.35 3.75
BMY 141114C00049500 C 11/14/14 49.5 2.83 3.35
BMY 141114C00050000 C 11/14/14 50.0 2.33 2.92
BMY 141114C00050500 C 11/14/14 50.5 2.26 2.56
BMY 141114C00051000 C 11/14/14 51.0 1.91 2.21
BMY 141114C00051500 C 11/14/14 51.5 1.63 1.87
BMY 141114C00052000 C 11/14/14 52.0 1.33 1.57
BMY 141114C00052500 C 11/14/14 52.5 1.13 1.29
BMY 141114C00053000 C 11/14/14 53.0 0.90 1.05
BMY 141114C00053500 C 11/14/14 53.5 0.72 0.88
BMY 141114C00054000 C 11/14/14 54.0 0.58 0.75
BMY 141114C00054500 C 11/14/14 54.5 0.45 0.60
BMY 141114C00055000 C 11/14/14 55.0 0.33 0.52
BMY 141114C00055500 C 11/14/14 55.5 0.24 0.39
BMY 141114C00056000 C 11/14/14 56.0 0.06 0.31
BMY 141114C00056500 C 11/14/14 56.5 0.11 0.28
BMY 141114C00057000 C 11/14/14 57.0 0.05 0.25
BMY 141114C00057500 C 11/14/14 57.5 0.03 0.22
BMY 141114C00058000 C 11/14/14 58.0 0.04 0.20
BMY 141114C00058500 C 11/14/14 58.5 0.04 0.19
BMY 141114C00059000 C 11/14/14 59.0 0.03 0.15
BMY 141114P00039000 P 11/14/14 39.0 0.03 0.22
BMY 141114P00040000 P 11/14/14 40.0 0.04 0.22
BMY 141114P00041000 P 11/14/14 41.0 0.05 0.22
BMY 141114P00042000 P 11/14/14 42.0 0.08 0.25
BMY 141114P00043000 P 11/14/14 43.0 0.11 0.28
BMY 141114P00043500 P 11/14/14 43.5 0.12 0.29
BMY 141114P00044000 P 11/14/14 44.0 0.10 0.31
BMY 141114P00044500 P 11/14/14 44.5 0.12 0.33
BMY 141114P00045000 P 11/14/14 45.0 0.12 0.35
BMY 141114P00045500 P 11/14/14 45.5 0.16 0.38
BMY 141114P00046000 P 11/14/14 46.0 0.19 0.40
BMY 141114P00046500 P 11/14/14 46.5 0.22 0.41
BMY 141114P00047000 P 11/14/14 47.0 0.25 0.41
BMY 141114P00047500 P 11/14/14 47.5 0.29 0.40
BMY 141114P00048000 P 11/14/14 48.0 0.32 0.46
BMY 141114P00048500 P 11/14/14 48.5 0.40 0.56
BMY 141114P00049000 P 11/14/14 49.0 0.50 0.73
BMY 141114P00049500 P 11/14/14 49.5 0.61 0.76
BMY 141114P00050000 P 11/14/14 50.0 0.73 0.85
BMY 141114P00050500 P 11/14/14 50.5 0.88 1.08
BMY 141114P00051000 P 11/14/14 51.0 1.01 1.30
BMY 141114P00051500 P 11/14/14 51.5 1.22 1.41
BMY 141114P00052000 P 11/14/14 52.0 1.42 1.65
BMY 141114P00052500 P 11/14/14 52.5 1.67 1.88
BMY 141114P00053000 P 11/14/14 53.0 1.94 2.17
BMY 141114P00053500 P 11/14/14 53.5 2.23 2.73
BMY 141114P00054000 P 11/14/14 54.0 2.55 2.94
BMY 141114P00054500 P 11/14/14 54.5 2.89 3.30
BMY 141114P00055000 P 11/14/14 55.0 3.25 3.85
BMY 141114P00055500 P 11/14/14 55.5 3.70 5.00
BMY 141114P00056000 P 11/14/14 56.0 4.10 5.50
BMY 141114P00056500 P 11/14/14 56.5 4.55 5.95
BMY 141114P00057000 P 11/14/14 57.0 4.95 5.95
BMY 141114P00057500 P 11/14/14 57.5 5.45 6.45
BMY 141114P00058000 P 11/14/14 58.0 5.90 6.90
BMY 141114P00058500 P 11/14/14 58.5 6.35 7.85
BMY 141114P00059000 P 11/14/14 59.0 6.80 8.35
BMY 141122C00030000 C 11/22/14 30.0 20.95 22.75
BMY 141122C00031000 C 11/22/14 31.0 19.95 21.85
BMY 141122C00032000 C 11/22/14 32.0 18.95 20.75
BMY 141122C00033000 C 11/22/14 33.0 17.95 20.05
BMY 141122C00034000 C 11/22/14 34.0 17.00 18.75
BMY 141122C00035000 C 11/22/14 35.0 16.05 17.65
BMY 141122C00036000 C 11/22/14 36.0 14.65 16.75
BMY 141122C00037000 C 11/22/14 37.0 13.60 15.75
BMY 141122C00038000 C 11/22/14 38.0 13.25 14.25
BMY 141122C00039000 C 11/22/14 39.0 12.25 13.35
BMY 141122C00040000 C 11/22/14 40.0 10.40 12.75
BMY 141122C00041000 C 11/22/14 41.0 9.60 11.80
BMY 141122C00041500 C 11/22/14 41.5 9.10 10.90
BMY 141122C00042000 C 11/22/14 42.0 9.35 10.45
BMY 141122C00042500 C 11/22/14 42.5 8.20 9.85
BMY 141122C00043000 C 11/22/14 43.0 7.65 9.35
BMY 141122C00043500 C 11/22/14 43.5 7.35 8.95
BMY 141122C00044000 C 11/22/14 44.0 6.85 8.40
BMY 141122C00044500 C 11/22/14 44.5 6.40 7.95
BMY 141122C00045000 C 11/22/14 45.0 5.95 7.40
BMY 141122C00045500 C 11/22/14 45.5 5.50 6.95
BMY 141122C00046000 C 11/22/14 46.0 5.30 6.45
BMY 141122C00046500 C 11/22/14 46.5 4.60 6.00
BMY 141122C00047000 C 11/22/14 47.0 4.45 5.50
BMY 141122C00047500 C 11/22/14 47.5 4.50 5.10
BMY 141122C00048000 C 11/22/14 48.0 4.20 4.65
BMY 141122C00048500 C 11/22/14 48.5 3.55 4.20
BMY 141122C00049000 C 11/22/14 49.0 3.25 3.80
BMY 141122C00049500 C 11/22/14 49.5 2.47 3.40
BMY 141122C00050000 C 11/22/14 50.0 2.72 2.92
BMY 141122C00050500 C 11/22/14 50.5 2.35 2.65
BMY 141122C00051000 C 11/22/14 51.0 1.89 2.21
BMY 141122C00051500 C 11/22/14 51.5 1.71 1.99
BMY 141122C00052000 C 11/22/14 52.0 1.51 1.65
BMY 141122C00052500 C 11/22/14 52.5 1.24 1.43
BMY 141122C00053000 C 11/22/14 53.0 1.02 1.19
BMY 141122C00053500 C 11/22/14 53.5 0.72 0.99
BMY 141122C00054000 C 11/22/14 54.0 0.65 0.80
BMY 141122C00054500 C 11/22/14 54.5 0.42 0.65
BMY 141122C00055000 C 11/22/14 55.0 0.45 0.51
BMY 141122C00055500 C 11/22/14 55.5 0.28 0.44
BMY 141122C00056000 C 11/22/14 56.0 0.21 0.38
BMY 141122C00056500 C 11/22/14 56.5 0.16 0.34
BMY 141122C00057000 C 11/22/14 57.0 0.11 0.30
BMY 141122C00057500 C 11/22/14 57.5 0.07 0.26
BMY 141122C00058000 C 11/22/14 58.0 0.03 0.24
BMY 141122C00058500 C 11/22/14 58.5 0.02 0.21
BMY 141122C00059000 C 11/22/14 59.0 0.01 0.19
BMY 141122C00059500 C 11/22/14 59.5 0.01 0.16
BMY 141122C00060000 C 11/22/14 60.0 0.01 0.13
BMY 141122C00065000 C 11/22/14 65.0 0.00 0.14
BMY 141122C00070000 C 11/22/14 70.0 0.00 0.14
BMY 141122P00030000 P 11/22/14 30.0 0.00 0.03
BMY 141122P00031000 P 11/22/14 31.0 0.00 0.03
BMY 141122P00032000 P 11/22/14 32.0 0.00 0.02
BMY 141122P00033000 P 11/22/14 33.0 0.00 0.03
BMY 141122P00034000 P 11/22/14 34.0 0.00 0.18
BMY 141122P00035000 P 11/22/14 35.0 0.00 0.19
BMY 141122P00036000 P 11/22/14 36.0 0.01 0.20
BMY 141122P00037000 P 11/22/14 37.0 0.02 0.16
BMY 141122P00038000 P 11/22/14 38.0 0.03 0.20
BMY 141122P00039000 P 11/22/14 39.0 0.01 0.21
BMY 141122P00040000 P 11/22/14 40.0 0.03 0.13
BMY 141122P00041000 P 11/22/14 41.0 0.07 0.24
BMY 141122P00041500 P 11/22/14 41.5 0.04 0.26
BMY 141122P00042000 P 11/22/14 42.0 0.07 0.26
BMY 141122P00042500 P 11/22/14 42.5 0.08 0.28
BMY 141122P00043000 P 11/22/14 43.0 0.12 0.28
BMY 141122P00043500 P 11/22/14 43.5 0.13 0.30
BMY 141122P00044000 P 11/22/14 44.0 0.13 0.34
BMY 141122P00044500 P 11/22/14 44.5 0.16 0.38
BMY 141122P00045000 P 11/22/14 45.0 0.20 0.30
BMY 141122P00045500 P 11/22/14 45.5 0.20 0.41
BMY 141122P00046000 P 11/22/14 46.0 0.23 0.37
BMY 141122P00046500 P 11/22/14 46.5 0.28 0.45
BMY 141122P00047000 P 11/22/14 47.0 0.34 0.43
BMY 141122P00047500 P 11/22/14 47.5 0.36 0.57
BMY 141122P00048000 P 11/22/14 48.0 0.42 0.63
BMY 141122P00048500 P 11/22/14 48.5 0.49 0.62
BMY 141122P00049000 P 11/22/14 49.0 0.64 0.95
BMY 141122P00049500 P 11/22/14 49.5 0.68 0.96
BMY 141122P00050000 P 11/22/14 50.0 0.86 0.96
BMY 141122P00050500 P 11/22/14 50.5 0.97 1.27
BMY 141122P00051000 P 11/22/14 51.0 1.14 1.30
BMY 141122P00051500 P 11/22/14 51.5 1.31 1.57
BMY 141122P00052000 P 11/22/14 52.0 1.52 1.74
BMY 141122P00052500 P 11/22/14 52.5 1.76 2.00
BMY 141122P00053000 P 11/22/14 53.0 2.03 2.28
BMY 141122P00053500 P 11/22/14 53.5 2.33 2.60
BMY 141122P00054000 P 11/22/14 54.0 2.65 2.95
BMY 141122P00054500 P 11/22/14 54.5 2.99 3.45
BMY 141122P00055000 P 11/22/14 55.0 3.35 4.10
BMY 141122P00055500 P 11/22/14 55.5 3.75 4.50
BMY 141122P00056000 P 11/22/14 56.0 4.15 5.60
BMY 141122P00056500 P 11/22/14 56.5 4.60 6.05
BMY 141122P00057000 P 11/22/14 57.0 5.00 6.50
BMY 141122P00057500 P 11/22/14 57.5 5.45 6.50
BMY 141122P00058000 P 11/22/14 58.0 5.95 6.95
BMY 141122P00058500 P 11/22/14 58.5 6.40 7.40
BMY 141122P00059000 P 11/22/14 59.0 6.85 8.50
BMY 141122P00059500 P 11/22/14 59.5 7.35 8.40
BMY 141122P00060000 P 11/22/14 60.0 7.90 8.85
BMY 141122P00065000 P 11/22/14 65.0 12.85 13.85
BMY 141122P00070000 P 11/22/14 70.0 17.85 18.85
BMY 141128C00034000 C 11/28/14 34.0 17.30 18.20
BMY 141128C00035000 C 11/28/14 35.0 16.30 17.30
BMY 141128C00036000 C 11/28/14 36.0 15.30 16.25
BMY 141128C00037000 C 11/28/14 37.0 14.25 15.25
BMY 141128C00038000 C 11/28/14 38.0 13.30 14.30
BMY 141128C00039000 C 11/28/14 39.0 12.30 13.30
BMY 141128C00040000 C 11/28/14 40.0 11.30 12.35
BMY 141128C00041000 C 11/28/14 41.0 10.30 11.35
BMY 141128C00042500 C 11/28/14 42.5 8.85 9.95
BMY 141128C00043000 C 11/28/14 43.0 7.95 9.40
BMY 141128C00043500 C 11/28/14 43.5 7.40 8.90
BMY 141128C00044000 C 11/28/14 44.0 7.00 8.40
BMY 141128C00044500 C 11/28/14 44.5 6.95 8.00
BMY 141128C00045000 C 11/28/14 45.0 6.05 7.55
BMY 141128C00045500 C 11/28/14 45.5 5.60 7.10
BMY 141128C00046000 C 11/28/14 46.0 5.60 6.55
BMY 141128C00046500 C 11/28/14 46.5 4.75 6.10
BMY 141128C00047000 C 11/28/14 47.0 4.35 5.70
BMY 141128C00047500 C 11/28/14 47.5 4.55 5.20
BMY 141128C00048000 C 11/28/14 48.0 3.85 4.80
BMY 141128C00048500 C 11/28/14 48.5 3.45 4.35
BMY 141128C00049000 C 11/28/14 49.0 3.15 3.90
BMY 141128C00049500 C 11/28/14 49.5 2.51 3.50
BMY 141128C00050000 C 11/28/14 50.0 2.64 3.15
BMY 141128C00050500 C 11/28/14 50.5 2.26 2.87
BMY 141128C00051000 C 11/28/14 51.0 1.84 2.52
BMY 141128C00051500 C 11/28/14 51.5 1.83 2.15
BMY 141128C00052000 C 11/28/14 52.0 1.42 1.86
BMY 141128C00052500 C 11/28/14 52.5 1.12 1.60
BMY 141128C00053000 C 11/28/14 53.0 0.87 1.37
BMY 141128C00053500 C 11/28/14 53.5 0.77 1.24
BMY 141128C00054000 C 11/28/14 54.0 0.62 0.99
BMY 141128C00054500 C 11/28/14 54.5 0.50 0.85
BMY 141128C00055000 C 11/28/14 55.0 0.43 0.69
BMY 141128C00055500 C 11/28/14 55.5 0.32 0.60
BMY 141128C00056000 C 11/28/14 56.0 0.26 0.49
BMY 141128C00056500 C 11/28/14 56.5 0.15 0.39
BMY 141128C00057000 C 11/28/14 57.0 0.14 0.34
BMY 141128C00057500 C 11/28/14 57.5 0.10 0.30
BMY 141128C00058000 C 11/28/14 58.0 0.08 0.26
BMY 141128C00059000 C 11/28/14 59.0 0.07 0.21
BMY 141128C00060000 C 11/28/14 60.0 0.04 0.18
BMY 141128P00034000 P 11/28/14 34.0 0.01 0.21
BMY 141128P00035000 P 11/28/14 35.0 0.03 0.21
BMY 141128P00036000 P 11/28/14 36.0 0.02 0.22
BMY 141128P00037000 P 11/28/14 37.0 0.04 0.22
BMY 141128P00038000 P 11/28/14 38.0 0.05 0.23
BMY 141128P00039000 P 11/28/14 39.0 0.06 0.24
BMY 141128P00040000 P 11/28/14 40.0 0.07 0.25
BMY 141128P00041000 P 11/28/14 41.0 0.10 0.28
BMY 141128P00042500 P 11/28/14 42.5 0.13 0.32
BMY 141128P00043000 P 11/28/14 43.0 0.14 0.34
BMY 141128P00043500 P 11/28/14 43.5 0.17 0.36
BMY 141128P00044000 P 11/28/14 44.0 0.19 0.39
BMY 141128P00044500 P 11/28/14 44.5 0.19 0.43
BMY 141128P00045000 P 11/28/14 45.0 0.22 0.43
BMY 141128P00045500 P 11/28/14 45.5 0.25 0.54
BMY 141128P00046000 P 11/28/14 46.0 0.29 0.60
BMY 141128P00046500 P 11/28/14 46.5 0.32 0.57
BMY 141128P00047000 P 11/28/14 47.0 0.38 0.73
BMY 141128P00047500 P 11/28/14 47.5 0.44 0.73
BMY 141128P00048000 P 11/28/14 48.0 0.51 0.90
BMY 141128P00048500 P 11/28/14 48.5 0.57 1.01
BMY 141128P00049000 P 11/28/14 49.0 0.67 1.16
BMY 141128P00049500 P 11/28/14 49.5 0.80 1.31
BMY 141128P00050000 P 11/28/14 50.0 0.93 1.53
BMY 141128P00050500 P 11/28/14 50.5 1.09 1.75
BMY 141128P00051000 P 11/28/14 51.0 1.27 1.77
BMY 141128P00051500 P 11/28/14 51.5 1.44 2.24
BMY 141128P00052000 P 11/28/14 52.0 1.66 2.02
BMY 141128P00052500 P 11/28/14 52.5 1.90 2.90
BMY 141128P00053000 P 11/28/14 53.0 2.18 2.83
BMY 141128P00053500 P 11/28/14 53.5 2.47 3.60
BMY 141128P00054000 P 11/28/14 54.0 2.79 3.60
BMY 141128P00054500 P 11/28/14 54.5 3.15 4.35
BMY 141128P00055000 P 11/28/14 55.0 3.50 4.20
BMY 141128P00055500 P 11/28/14 55.5 3.85 4.60
BMY 141128P00056000 P 11/28/14 56.0 4.25 5.00
BMY 141128P00056500 P 11/28/14 56.5 4.70 5.50
BMY 141128P00057000 P 11/28/14 57.0 5.10 6.55
BMY 141128P00057500 P 11/28/14 57.5 5.50 6.50
BMY 141128P00058000 P 11/28/14 58.0 6.00 7.50
BMY 141128P00059000 P 11/28/14 59.0 6.90 7.95
BMY 141128P00060000 P 11/28/14 60.0 7.90 8.90
BMY 141220C00025000 C 12/20/14 25.0 25.95 27.40
BMY 141220C00026000 C 12/20/14 26.0 24.95 27.20
BMY 141220C00027000 C 12/20/14 27.0 23.95 25.85
BMY 141220C00028000 C 12/20/14 28.0 22.95 24.90
BMY 141220C00029000 C 12/20/14 29.0 22.20 23.85
BMY 141220C00030000 C 12/20/14 30.0 21.25 22.30
BMY 141220C00031000 C 12/20/14 31.0 20.30 22.20
BMY 141220C00032000 C 12/20/14 32.0 19.30 20.85
BMY 141220C00033000 C 12/20/14 33.0 18.25 20.10
BMY 141220C00034000 C 12/20/14 34.0 17.25 18.85
BMY 141220C00035000 C 12/20/14 35.0 16.25 17.90
BMY 141220C00036000 C 12/20/14 36.0 15.25 16.90
BMY 141220C00037000 C 12/20/14 37.0 14.25 15.90
BMY 141220C00038000 C 12/20/14 38.0 13.30 14.30
BMY 141220C00039000 C 12/20/14 39.0 11.40 14.45
BMY 141220C00040000 C 12/20/14 40.0 10.80 12.35
BMY 141220C00041000 C 12/20/14 41.0 9.80 11.35
BMY 141220C00042000 C 12/20/14 42.0 9.55 10.50
BMY 141220C00043000 C 12/20/14 43.0 8.05 9.45
BMY 141220C00044000 C 12/20/14 44.0 7.15 8.55
BMY 141220C00045000 C 12/20/14 45.0 6.65 7.55
BMY 141220C00046000 C 12/20/14 46.0 5.65 6.75
BMY 141220C00047000 C 12/20/14 47.0 4.70 5.85
BMY 141220C00048000 C 12/20/14 48.0 3.90 5.05
BMY 141220C00049000 C 12/20/14 49.0 3.85 4.15
BMY 141220C00050000 C 12/20/14 50.0 3.20 3.40
BMY 141220C00052500 C 12/20/14 52.5 1.87 2.00
BMY 141220C00055000 C 12/20/14 55.0 0.92 1.05
BMY 141220C00057500 C 12/20/14 57.5 0.40 0.48
BMY 141220C00060000 C 12/20/14 60.0 0.15 0.30
BMY 141220C00065000 C 12/20/14 65.0 0.03 0.16
BMY 141220C00070000 C 12/20/14 70.0 0.00 0.14
BMY 141220P00025000 P 12/20/14 25.0 0.00 0.04
BMY 141220P00026000 P 12/20/14 26.0 0.00 0.05
BMY 141220P00027000 P 12/20/14 27.0 0.03 0.07
BMY 141220P00028000 P 12/20/14 28.0 0.03 0.13
BMY 141220P00029000 P 12/20/14 29.0 0.01 0.19
BMY 141220P00030000 P 12/20/14 30.0 0.01 0.19
BMY 141220P00031000 P 12/20/14 31.0 0.02 0.20
BMY 141220P00032000 P 12/20/14 32.0 0.02 0.20
BMY 141220P00033000 P 12/20/14 33.0 0.03 0.21
BMY 141220P00034000 P 12/20/14 34.0 0.02 0.21
BMY 141220P00035000 P 12/20/14 35.0 0.02 0.22
BMY 141220P00036000 P 12/20/14 36.0 0.02 0.23
BMY 141220P00037000 P 12/20/14 37.0 0.06 0.16
BMY 141220P00038000 P 12/20/14 38.0 0.08 0.25
BMY 141220P00039000 P 12/20/14 39.0 0.10 0.28
BMY 141220P00040000 P 12/20/14 40.0 0.13 0.29
BMY 141220P00041000 P 12/20/14 41.0 0.16 0.33
BMY 141220P00042000 P 12/20/14 42.0 0.23 0.43
BMY 141220P00043000 P 12/20/14 43.0 0.26 0.43
BMY 141220P00044000 P 12/20/14 44.0 0.33 0.49
BMY 141220P00045000 P 12/20/14 45.0 0.42 0.61
BMY 141220P00046000 P 12/20/14 46.0 0.50 0.78
BMY 141220P00047000 P 12/20/14 47.0 0.68 0.82
BMY 141220P00048000 P 12/20/14 48.0 0.82 0.96
BMY 141220P00049000 P 12/20/14 49.0 1.10 1.22
BMY 141220P00050000 P 12/20/14 50.0 1.37 1.49
BMY 141220P00052500 P 12/20/14 52.5 2.39 2.61
BMY 141220P00055000 P 12/20/14 55.0 3.85 4.20
BMY 141220P00057500 P 12/20/14 57.5 5.80 6.50
BMY 141220P00060000 P 12/20/14 60.0 8.05 9.50
BMY 141220P00065000 P 12/20/14 65.0 12.80 14.40
BMY 141220P00070000 P 12/20/14 70.0 17.80 19.10
BMY 150117C00018000 C 01/17/15 18.0 32.65 34.35
BMY 150117C00020000 C 01/17/15 20.0 30.70 32.80
BMY 150117C00023000 C 01/17/15 23.0 28.25 29.50
BMY 150117C00024000 C 01/17/15 24.0 27.20 28.75
BMY 150117C00025000 C 01/17/15 25.0 26.20 27.50
BMY 150117C00026000 C 01/17/15 26.0 25.20 27.00
BMY 150117C00027000 C 01/17/15 27.0 24.30 25.45
BMY 150117C00028000 C 01/17/15 28.0 23.25 24.30
BMY 150117C00029000 C 01/17/15 29.0 22.25 23.75
BMY 150117C00030000 C 01/17/15 30.0 21.25 22.40
BMY 150117C00031000 C 01/17/15 31.0 20.25 21.30
BMY 150117C00032000 C 01/17/15 32.0 19.25 20.35
BMY 150117C00033000 C 01/17/15 33.0 18.25 19.25
BMY 150117C00034000 C 01/17/15 34.0 17.30 18.25
BMY 150117C00035000 C 01/17/15 35.0 16.35 17.30
BMY 150117C00036000 C 01/17/15 36.0 15.35 16.35
BMY 150117C00037000 C 01/17/15 37.0 14.35 15.40
BMY 150117C00038000 C 01/17/15 38.0 13.35 14.45
BMY 150117C00039000 C 01/17/15 39.0 12.35 13.50
BMY 150117C00040000 C 01/17/15 40.0 11.40 12.35
BMY 150117C00041000 C 01/17/15 41.0 9.85 11.45
BMY 150117C00042000 C 01/17/15 42.0 9.85 10.60
BMY 150117C00043000 C 01/17/15 43.0 8.10 9.50
BMY 150117C00044000 C 01/17/15 44.0 7.65 8.70
BMY 150117C00045000 C 01/17/15 45.0 6.40 7.75
BMY 150117C00046000 C 01/17/15 46.0 6.40 6.75
BMY 150117C00047000 C 01/17/15 47.0 5.40 6.05
BMY 150117C00048000 C 01/17/15 48.0 4.90 5.20
BMY 150117C00049000 C 01/17/15 49.0 4.10 4.45
BMY 150117C00050000 C 01/17/15 50.0 3.50 3.85
BMY 150117C00052500 C 01/17/15 52.5 2.22 2.40
BMY 150117C00055000 C 01/17/15 55.0 1.20 1.36
BMY 150117C00057500 C 01/17/15 57.5 0.63 0.74
BMY 150117C00060000 C 01/17/15 60.0 0.32 0.40
BMY 150117C00062500 C 01/17/15 62.5 0.14 0.29
BMY 150117C00065000 C 01/17/15 65.0 0.05 0.25
BMY 150117C00070000 C 01/17/15 70.0 0.01 0.17
BMY 150117C00075000 C 01/17/15 75.0 0.00 0.15
BMY 150117P00018000 P 01/17/15 18.0 0.00 0.05
BMY 150117P00020000 P 01/17/15 20.0 0.00 0.05
BMY 150117P00023000 P 01/17/15 23.0 0.00 0.06
BMY 150117P00024000 P 01/17/15 24.0 0.00 0.10
BMY 150117P00025000 P 01/17/15 25.0 0.00 0.15
BMY 150117P00026000 P 01/17/15 26.0 0.00 0.19
BMY 150117P00027000 P 01/17/15 27.0 0.01 0.20
BMY 150117P00028000 P 01/17/15 28.0 0.02 0.21
BMY 150117P00029000 P 01/17/15 29.0 0.01 0.21
BMY 150117P00030000 P 01/17/15 30.0 0.02 0.25
BMY 150117P00031000 P 01/17/15 31.0 0.03 0.23
BMY 150117P00032000 P 01/17/15 32.0 0.11 0.14
BMY 150117P00033000 P 01/17/15 33.0 0.04 0.26
BMY 150117P00034000 P 01/17/15 34.0 0.08 0.28
BMY 150117P00035000 P 01/17/15 35.0 0.10 0.30
BMY 150117P00036000 P 01/17/15 36.0 0.12 0.33
BMY 150117P00037000 P 01/17/15 37.0 0.15 0.35
BMY 150117P00038000 P 01/17/15 38.0 0.16 0.38
BMY 150117P00039000 P 01/17/15 39.0 0.20 0.31
BMY 150117P00040000 P 01/17/15 40.0 0.23 0.35
BMY 150117P00041000 P 01/17/15 41.0 0.29 0.42
BMY 150117P00042000 P 01/17/15 42.0 0.32 0.51
BMY 150117P00043000 P 01/17/15 43.0 0.39 0.58
BMY 150117P00044000 P 01/17/15 44.0 0.48 0.70
BMY 150117P00045000 P 01/17/15 45.0 0.60 0.90
BMY 150117P00046000 P 01/17/15 46.0 0.77 0.85
BMY 150117P00047000 P 01/17/15 47.0 0.95 1.11
BMY 150117P00048000 P 01/17/15 48.0 1.16 1.38
BMY 150117P00049000 P 01/17/15 49.0 1.41 1.60
BMY 150117P00050000 P 01/17/15 50.0 1.80 1.99
BMY 150117P00052500 P 01/17/15 52.5 3.00 3.15
BMY 150117P00055000 P 01/17/15 55.0 4.50 4.95
BMY 150117P00057500 P 01/17/15 57.5 6.30 7.65
BMY 150117P00060000 P 01/17/15 60.0 8.45 10.15
BMY 150117P00062500 P 01/17/15 62.5 10.85 11.80
BMY 150117P00065000 P 01/17/15 65.0 13.20 14.25
BMY 150117P00070000 P 01/17/15 70.0 17.60 19.15
BMY 150117P00075000 P 01/17/15 75.0 22.25 24.15
BMY 150320C00025000 C 03/20/15 25.0 26.25 28.15
BMY 150320C00026000 C 03/20/15 26.0 25.25 27.05
BMY 150320C00027000 C 03/20/15 27.0 24.25 26.50
BMY 150320C00028000 C 03/20/15 28.0 23.25 25.40
BMY 150320C00029000 C 03/20/15 29.0 22.25 24.45
BMY 150320C00030000 C 03/20/15 30.0 21.25 22.65
BMY 150320C00031000 C 03/20/15 31.0 20.25 22.60
BMY 150320C00032000 C 03/20/15 32.0 19.30 21.25
BMY 150320C00033000 C 03/20/15 33.0 18.30 20.15
BMY 150320C00034000 C 03/20/15 34.0 17.30 19.65
BMY 150320C00035000 C 03/20/15 35.0 16.30 17.85
BMY 150320C00036000 C 03/20/15 36.0 15.35 17.35
BMY 150320C00037000 C 03/20/15 37.0 14.40 16.15
BMY 150320C00038000 C 03/20/15 38.0 13.40 14.50
BMY 150320C00039000 C 03/20/15 39.0 11.50 13.60
BMY 150320C00040000 C 03/20/15 40.0 11.20 12.60
BMY 150320C00041000 C 03/20/15 41.0 10.60 11.60
BMY 150320C00042000 C 03/20/15 42.0 9.70 10.60
BMY 150320C00043000 C 03/20/15 43.0 8.40 9.80
BMY 150320C00044000 C 03/20/15 44.0 7.95 8.80
BMY 150320C00045000 C 03/20/15 45.0 6.95 8.00
BMY 150320C00046000 C 03/20/15 46.0 6.45 7.15
BMY 150320C00047000 C 03/20/15 47.0 5.25 6.40
BMY 150320C00048000 C 03/20/15 48.0 5.05 5.65
BMY 150320C00049000 C 03/20/15 49.0 4.55 4.95
BMY 150320C00050000 C 03/20/15 50.0 3.55 4.35
BMY 150320C00052500 C 03/20/15 52.5 2.68 3.05
BMY 150320C00055000 C 03/20/15 55.0 1.55 1.88
BMY 150320C00057500 C 03/20/15 57.5 1.12 1.23
BMY 150320C00060000 C 03/20/15 60.0 0.56 0.77
BMY 150320C00065000 C 03/20/15 65.0 0.20 0.36
BMY 150320C00070000 C 03/20/15 70.0 0.06 0.15
BMY 150320P00025000 P 03/20/15 25.0 0.02 0.24
BMY 150320P00026000 P 03/20/15 26.0 0.01 0.26
BMY 150320P00027000 P 03/20/15 27.0 0.02 0.26
BMY 150320P00028000 P 03/20/15 28.0 0.02 0.26
BMY 150320P00029000 P 03/20/15 29.0 0.04 0.25
BMY 150320P00030000 P 03/20/15 30.0 0.06 0.25
BMY 150320P00031000 P 03/20/15 31.0 0.06 0.27
BMY 150320P00032000 P 03/20/15 32.0 0.09 0.30
BMY 150320P00033000 P 03/20/15 33.0 0.09 0.34
BMY 150320P00034000 P 03/20/15 34.0 0.11 0.35
BMY 150320P00035000 P 03/20/15 35.0 0.13 0.35
BMY 150320P00036000 P 03/20/15 36.0 0.16 0.39
BMY 150320P00037000 P 03/20/15 37.0 0.20 0.42
BMY 150320P00038000 P 03/20/15 38.0 0.26 0.48
BMY 150320P00039000 P 03/20/15 39.0 0.31 0.55
BMY 150320P00040000 P 03/20/15 40.0 0.37 0.56
BMY 150320P00041000 P 03/20/15 41.0 0.44 0.65
BMY 150320P00042000 P 03/20/15 42.0 0.53 0.78
BMY 150320P00043000 P 03/20/15 43.0 0.64 0.86
BMY 150320P00044000 P 03/20/15 44.0 0.78 1.06
BMY 150320P00045000 P 03/20/15 45.0 0.94 1.30
BMY 150320P00046000 P 03/20/15 46.0 1.12 1.47
BMY 150320P00047000 P 03/20/15 47.0 1.36 1.76
BMY 150320P00048000 P 03/20/15 48.0 1.70 2.05
BMY 150320P00049000 P 03/20/15 49.0 2.00 2.25
BMY 150320P00050000 P 03/20/15 50.0 2.34 2.54
BMY 150320P00052500 P 03/20/15 52.5 3.45 4.05
BMY 150320P00055000 P 03/20/15 55.0 4.90 5.75
BMY 150320P00057500 P 03/20/15 57.5 6.70 7.60
BMY 150320P00060000 P 03/20/15 60.0 8.30 10.40
BMY 150320P00065000 P 03/20/15 65.0 13.30 14.35
BMY 150320P00070000 P 03/20/15 70.0 17.25 20.00
BMY 150619C00040000 C 06/19/15 40.0 11.60 12.65
BMY 150619C00045000 C 06/19/15 45.0 7.45 8.50
BMY 150619C00050000 C 06/19/15 50.0 4.10 4.95
BMY 150619C00052500 C 06/19/15 52.5 3.20 3.70
BMY 150619C00055000 C 06/19/15 55.0 1.98 2.65
BMY 150619C00057500 C 06/19/15 57.5 1.45 1.84
BMY 150619C00060000 C 06/19/15 60.0 0.94 1.20
BMY 150619C00065000 C 06/19/15 65.0 0.39 0.70
BMY 150619P00040000 P 06/19/15 40.0 0.75 1.04
BMY 150619P00045000 P 06/19/15 45.0 1.54 2.04
BMY 150619P00050000 P 06/19/15 50.0 3.15 3.50
BMY 150619P00052500 P 06/19/15 52.5 4.30 5.50
BMY 150619P00055000 P 06/19/15 55.0 5.90 6.70
BMY 150619P00057500 P 06/19/15 57.5 7.50 9.10
BMY 150619P00060000 P 06/19/15 60.0 9.55 11.60
BMY 150619P00065000 P 06/19/15 65.0 13.90 15.00
BMY 160115C00025000 C 01/15/16 25.0 25.90 27.65
BMY 160115C00028000 C 01/15/16 28.0 22.80 24.30
BMY 160115C00030000 C 01/15/16 30.0 20.75 22.35
BMY 160115C00033000 C 01/15/16 33.0 18.10 20.05
BMY 160115C00035000 C 01/15/16 35.0 15.60 17.50
BMY 160115C00038000 C 01/15/16 38.0 12.60 15.10
BMY 160115C00040000 C 01/15/16 40.0 10.75 13.00
BMY 160115C00043000 C 01/15/16 43.0 8.90 10.65
BMY 160115C00045000 C 01/15/16 45.0 7.60 9.15
BMY 160115C00047000 C 01/15/16 47.0 6.00 7.90
BMY 160115C00050000 C 01/15/16 50.0 5.10 6.00
BMY 160115C00052500 C 01/15/16 52.5 4.35 4.85
BMY 160115C00055000 C 01/15/16 55.0 3.20 3.85
BMY 160115C00057500 C 01/15/16 57.5 2.47 2.96
BMY 160115C00060000 C 01/15/16 60.0 1.86 2.35
BMY 160115C00062500 C 01/15/16 62.5 1.11 1.90
BMY 160115C00065000 C 01/15/16 65.0 0.78 1.57
BMY 160115C00070000 C 01/15/16 70.0 0.57 1.01
BMY 160115C00075000 C 01/15/16 75.0 0.28 0.65
BMY 160115C00080000 C 01/15/16 80.0 0.04 0.51
BMY 160115P00025000 P 01/15/16 25.0 0.12 0.61
BMY 160115P00028000 P 01/15/16 28.0 0.28 0.78
BMY 160115P00030000 P 01/15/16 30.0 0.44 0.94
BMY 160115P00033000 P 01/15/16 33.0 0.65 1.15
BMY 160115P00035000 P 01/15/16 35.0 0.95 1.52
BMY 160115P00038000 P 01/15/16 38.0 1.25 1.77
BMY 160115P00040000 P 01/15/16 40.0 1.68 2.40
BMY 160115P00043000 P 01/15/16 43.0 2.31 3.05
BMY 160115P00045000 P 01/15/16 45.0 2.94 3.60
BMY 160115P00047000 P 01/15/16 47.0 3.70 4.25
BMY 160115P00050000 P 01/15/16 50.0 5.00 5.45
BMY 160115P00052500 P 01/15/16 52.5 6.30 7.35
BMY 160115P00055000 P 01/15/16 55.0 7.85 9.50
BMY 160115P00057500 P 01/15/16 57.5 9.45 11.35
BMY 160115P00060000 P 01/15/16 60.0 11.30 13.35
BMY 160115P00062500 P 01/15/16 62.5 13.30 14.95
BMY 160115P00065000 P 01/15/16 65.0 15.35 18.00
BMY 160115P00070000 P 01/15/16 70.0 19.80 22.45
BMY 160115P00075000 P 01/15/16 75.0 24.45 26.80
BMY 160115P00080000 P 01/15/16 80.0 29.25 31.85

OPRA data is delayed 15 minutes.