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 (2016-07-08)Premium Content

Bristol Myers Squibb Co (BMY)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 161007C00042000 C 10/07/16 42.0 10.10 13.95
BMY 161007C00043000 C 10/07/16 43.0 9.20 13.15
BMY 161007C00044000 C 10/07/16 44.0 7.95 12.40
BMY 161007C00045000 C 10/07/16 45.0 6.75 11.15
BMY 161007C00046000 C 10/07/16 46.0 5.75 10.15
BMY 161007C00047000 C 10/07/16 47.0 4.70 9.30
BMY 161007C00047500 C 10/07/16 47.5 4.15 8.65
BMY 161007C00048000 C 10/07/16 48.0 4.05 8.20
BMY 161007C00048500 C 10/07/16 48.5 3.25 7.90
BMY 161007C00049000 C 10/07/16 49.0 2.65 7.00
BMY 161007C00049500 C 10/07/16 49.5 3.10 5.50
BMY 161007C00050000 C 10/07/16 50.0 3.85 4.05
BMY 161007C00050500 C 10/07/16 50.5 2.32 3.60
BMY 161007C00051000 C 10/07/16 51.0 0.65 3.10
BMY 161007C00051500 C 10/07/16 51.5 1.76 2.88
BMY 161007C00052000 C 10/07/16 52.0 1.90 2.00
BMY 161007C00052500 C 10/07/16 52.5 1.43 1.55
BMY 161007C00053000 C 10/07/16 53.0 1.00 1.08
BMY 161007C00053500 C 10/07/16 53.5 0.64 0.72
BMY 161007C00054000 C 10/07/16 54.0 0.38 0.42
BMY 161007C00054500 C 10/07/16 54.5 0.21 0.24
BMY 161007C00055000 C 10/07/16 55.0 0.14 0.15
BMY 161007C00055500 C 10/07/16 55.5 0.09 0.11
BMY 161007C00056000 C 10/07/16 56.0 0.04 0.08
BMY 161007C00056500 C 10/07/16 56.5 0.01 0.06
BMY 161007C00057000 C 10/07/16 57.0 0.00 0.07
BMY 161007C00057500 C 10/07/16 57.5 0.01 0.07
BMY 161007C00058000 C 10/07/16 58.0 0.00 0.06
BMY 161007C00058500 C 10/07/16 58.5 0.00 0.09
BMY 161007C00059000 C 10/07/16 59.0 0.01 0.08
BMY 161007C00059500 C 10/07/16 59.5 0.00 0.08
BMY 161007C00060000 C 10/07/16 60.0 0.00 0.02
BMY 161007C00060500 C 10/07/16 60.5 0.01 0.25
BMY 161007C00061000 C 10/07/16 61.0 0.00 0.24
BMY 161007C00061500 C 10/07/16 61.5 0.00 0.21
BMY 161007C00062000 C 10/07/16 62.0 0.00 0.02
BMY 161007C00062500 C 10/07/16 62.5 0.00 0.14
BMY 161007C00063000 C 10/07/16 63.0 0.00 0.15
BMY 161007C00063500 C 10/07/16 63.5 0.00 0.14
BMY 161007C00064000 C 10/07/16 64.0 0.00 0.13
BMY 161007C00064500 C 10/07/16 64.5 0.00 0.11
BMY 161007C00065000 C 10/07/16 65.0 0.00 0.01
BMY 161007C00065500 C 10/07/16 65.5 0.00 0.01
BMY 161007C00066000 C 10/07/16 66.0 0.00 0.01
BMY 161007C00066500 C 10/07/16 66.5 0.00 0.01
BMY 161007C00070000 C 10/07/16 70.0 0.00 0.01
BMY 161007C00075000 C 10/07/16 75.0 0.00 0.01
BMY 161007C00080000 C 10/07/16 80.0 0.00 0.01
BMY 161007P00042000 P 10/07/16 42.0 0.00 0.08
BMY 161007P00043000 P 10/07/16 43.0 0.00 0.09
BMY 161007P00044000 P 10/07/16 44.0 0.00 0.11
BMY 161007P00045000 P 10/07/16 45.0 0.00 0.06
BMY 161007P00046000 P 10/07/16 46.0 0.00 0.04
BMY 161007P00047000 P 10/07/16 47.0 0.00 0.06
BMY 161007P00047500 P 10/07/16 47.5 0.00 0.09
BMY 161007P00048000 P 10/07/16 48.0 0.00 0.07
BMY 161007P00048500 P 10/07/16 48.5 0.00 0.11
BMY 161007P00049000 P 10/07/16 49.0 0.00 0.08
BMY 161007P00049500 P 10/07/16 49.5 0.00 0.03
BMY 161007P00050000 P 10/07/16 50.0 0.00 0.10
BMY 161007P00050500 P 10/07/16 50.5 0.02 0.10
BMY 161007P00051000 P 10/07/16 51.0 0.03 0.10
BMY 161007P00051500 P 10/07/16 51.5 0.05 0.10
BMY 161007P00052000 P 10/07/16 52.0 0.10 0.14
BMY 161007P00052500 P 10/07/16 52.5 0.17 0.22
BMY 161007P00053000 P 10/07/16 53.0 0.30 0.36
BMY 161007P00053500 P 10/07/16 53.5 0.50 0.56
BMY 161007P00054000 P 10/07/16 54.0 0.78 0.85
BMY 161007P00054500 P 10/07/16 54.5 1.13 1.21
BMY 161007P00055000 P 10/07/16 55.0 1.53 1.62
BMY 161007P00055500 P 10/07/16 55.5 1.92 2.16
BMY 161007P00056000 P 10/07/16 56.0 2.31 2.62
BMY 161007P00056500 P 10/07/16 56.5 2.93 3.00
BMY 161007P00057000 P 10/07/16 57.0 3.35 3.50
BMY 161007P00057500 P 10/07/16 57.5 3.80 4.05
BMY 161007P00058000 P 10/07/16 58.0 4.35 4.50
BMY 161007P00058500 P 10/07/16 58.5 3.35 6.25
BMY 161007P00059000 P 10/07/16 59.0 5.35 5.50
BMY 161007P00059500 P 10/07/16 59.5 5.85 6.00
BMY 161007P00060000 P 10/07/16 60.0 6.35 6.50
BMY 161007P00060500 P 10/07/16 60.5 4.50 8.65
BMY 161007P00061000 P 10/07/16 61.0 5.00 9.15
BMY 161007P00061500 P 10/07/16 61.5 5.75 9.80
BMY 161007P00062000 P 10/07/16 62.0 6.25 10.35
BMY 161007P00062500 P 10/07/16 62.5 6.55 10.90
BMY 161007P00063000 P 10/07/16 63.0 7.00 11.50
BMY 161007P00063500 P 10/07/16 63.5 7.50 11.80
BMY 161007P00064000 P 10/07/16 64.0 8.05 12.60
BMY 161007P00064500 P 10/07/16 64.5 8.50 12.80
BMY 161007P00065000 P 10/07/16 65.0 10.00 12.55
BMY 161007P00065500 P 10/07/16 65.5 9.50 13.80
BMY 161007P00066000 P 10/07/16 66.0 10.25 14.60
BMY 161007P00066500 P 10/07/16 66.5 10.50 14.80
BMY 161007P00070000 P 10/07/16 70.0 14.05 18.60
BMY 161007P00075000 P 10/07/16 75.0 19.00 23.45
BMY 161007P00080000 P 10/07/16 80.0 24.25 28.30
BMY 161014C00048500 C 10/14/16 48.5 5.20 5.65
BMY 161014C00049500 C 10/14/16 49.5 4.15 4.65
BMY 161014C00050000 C 10/14/16 50.0 3.80 4.10
BMY 161014C00050500 C 10/14/16 50.5 3.30 3.65
BMY 161014C00051000 C 10/14/16 51.0 2.94 3.15
BMY 161014C00051500 C 10/14/16 51.5 2.50 2.74
BMY 161014C00052000 C 10/14/16 52.0 2.09 2.25
BMY 161014C00052500 C 10/14/16 52.5 1.70 1.95
BMY 161014C00053000 C 10/14/16 53.0 1.47 1.61
BMY 161014C00053500 C 10/14/16 53.5 1.14 1.30
BMY 161014C00054000 C 10/14/16 54.0 0.97 1.09
BMY 161014C00054500 C 10/14/16 54.5 0.79 0.86
BMY 161014C00055000 C 10/14/16 55.0 0.63 0.74
BMY 161014C00055500 C 10/14/16 55.5 0.50 0.62
BMY 161014C00056000 C 10/14/16 56.0 0.38 0.50
BMY 161014C00056500 C 10/14/16 56.5 0.31 0.40
BMY 161014C00057000 C 10/14/16 57.0 0.23 0.35
BMY 161014C00057500 C 10/14/16 57.5 0.18 0.30
BMY 161014C00058000 C 10/14/16 58.0 0.18 0.27
BMY 161014C00058500 C 10/14/16 58.5 0.11 0.23
BMY 161014C00059000 C 10/14/16 59.0 0.09 0.19
BMY 161014C00059500 C 10/14/16 59.5 0.05 0.19
BMY 161014C00060000 C 10/14/16 60.0 0.06 0.15
BMY 161014C00060500 C 10/14/16 60.5 0.02 0.20
BMY 161014C00061000 C 10/14/16 61.0 0.01 0.18
BMY 161014C00061500 C 10/14/16 61.5 0.05 0.18
BMY 161014C00062000 C 10/14/16 62.0 0.00 0.25
BMY 161014C00062500 C 10/14/16 62.5 0.00 0.15
BMY 161014C00063000 C 10/14/16 63.0 0.00 0.12
BMY 161014C00063500 C 10/14/16 63.5 0.00 0.26
BMY 161014C00064000 C 10/14/16 64.0 0.00 0.35
BMY 161014C00064500 C 10/14/16 64.5 0.00 0.34
BMY 161014C00065000 C 10/14/16 65.0 0.00 0.09
BMY 161014P00048500 P 10/14/16 48.5 0.04 0.15
BMY 161014P00049500 P 10/14/16 49.5 0.09 0.24
BMY 161014P00050000 P 10/14/16 50.0 0.12 0.27
BMY 161014P00050500 P 10/14/16 50.5 0.17 0.33
BMY 161014P00051000 P 10/14/16 51.0 0.27 0.39
BMY 161014P00051500 P 10/14/16 51.5 0.38 0.48
BMY 161014P00052000 P 10/14/16 52.0 0.52 0.61
BMY 161014P00052500 P 10/14/16 52.5 0.68 0.78
BMY 161014P00053000 P 10/14/16 53.0 0.88 1.00
BMY 161014P00053500 P 10/14/16 53.5 1.11 1.20
BMY 161014P00054000 P 10/14/16 54.0 1.42 1.51
BMY 161014P00054500 P 10/14/16 54.5 1.73 1.80
BMY 161014P00055000 P 10/14/16 55.0 2.07 2.14
BMY 161014P00055500 P 10/14/16 55.5 2.43 2.51
BMY 161014P00056000 P 10/14/16 56.0 2.80 2.91
BMY 161014P00056500 P 10/14/16 56.5 3.05 3.35
BMY 161014P00057000 P 10/14/16 57.0 3.50 3.85
BMY 161014P00057500 P 10/14/16 57.5 3.90 4.25
BMY 161014P00058000 P 10/14/16 58.0 4.40 4.70
BMY 161014P00058500 P 10/14/16 58.5 4.85 5.15
BMY 161014P00059000 P 10/14/16 59.0 5.35 5.65
BMY 161014P00059500 P 10/14/16 59.5 5.85 7.00
BMY 161014P00060000 P 10/14/16 60.0 6.40 6.60
BMY 161014P00060500 P 10/14/16 60.5 6.80 7.10
BMY 161014P00061000 P 10/14/16 61.0 7.30 7.55
BMY 161014P00061500 P 10/14/16 61.5 5.70 9.70
BMY 161014P00062000 P 10/14/16 62.0 6.25 9.15
BMY 161014P00062500 P 10/14/16 62.5 6.75 11.00
BMY 161014P00063000 P 10/14/16 63.0 7.25 11.20
BMY 161014P00063500 P 10/14/16 63.5 7.75 11.75
BMY 161014P00064000 P 10/14/16 64.0 8.25 12.25
BMY 161014P00064500 P 10/14/16 64.5 8.75 12.95
BMY 161014P00065000 P 10/14/16 65.0 9.70 12.05
BMY 161021C00030000 C 10/21/16 30.0 23.05 25.55
BMY 161021C00035000 C 10/21/16 35.0 16.80 21.20
BMY 161021C00040000 C 10/21/16 40.0 11.70 16.15
BMY 161021C00045000 C 10/21/16 45.0 7.05 11.15
BMY 161021C00048500 C 10/21/16 48.5 5.35 5.55
BMY 161021C00049000 C 10/21/16 49.0 4.85 5.10
BMY 161021C00049500 C 10/21/16 49.5 4.40 4.55
BMY 161021C00050000 C 10/21/16 50.0 3.90 4.10
BMY 161021C00050500 C 10/21/16 50.5 3.45 3.65
BMY 161021C00051000 C 10/21/16 51.0 3.00 3.20
BMY 161021C00051500 C 10/21/16 51.5 2.60 2.76
BMY 161021C00052000 C 10/21/16 52.0 2.23 2.30
BMY 161021C00052500 C 10/21/16 52.5 1.88 1.96
BMY 161021C00053000 C 10/21/16 53.0 1.58 1.65
BMY 161021C00053500 C 10/21/16 53.5 1.32 1.38
BMY 161021C00054000 C 10/21/16 54.0 1.10 1.15
BMY 161021C00054500 C 10/21/16 54.5 0.91 0.95
BMY 161021C00055000 C 10/21/16 55.0 0.75 0.79
BMY 161021C00055500 C 10/21/16 55.5 0.61 0.65
BMY 161021C00056000 C 10/21/16 56.0 0.51 0.55
BMY 161021C00056500 C 10/21/16 56.5 0.42 0.46
BMY 161021C00057000 C 10/21/16 57.0 0.35 0.38
BMY 161021C00057500 C 10/21/16 57.5 0.30 0.32
BMY 161021C00058000 C 10/21/16 58.0 0.24 0.28
BMY 161021C00058500 C 10/21/16 58.5 0.21 0.25
BMY 161021C00059000 C 10/21/16 59.0 0.18 0.22
BMY 161021C00059500 C 10/21/16 59.5 0.16 0.20
BMY 161021C00060000 C 10/21/16 60.0 0.15 0.17
BMY 161021C00060500 C 10/21/16 60.5 0.12 0.16
BMY 161021C00061000 C 10/21/16 61.0 0.11 0.14
BMY 161021C00061500 C 10/21/16 61.5 0.10 0.13
BMY 161021C00062000 C 10/21/16 62.0 0.09 0.12
BMY 161021C00062500 C 10/21/16 62.5 0.08 0.10
BMY 161021C00063000 C 10/21/16 63.0 0.07 0.09
BMY 161021C00065000 C 10/21/16 65.0 0.05 0.11
BMY 161021C00067500 C 10/21/16 67.5 0.04 0.05
BMY 161021C00070000 C 10/21/16 70.0 0.02 0.03
BMY 161021C00072500 C 10/21/16 72.5 0.02 0.07
BMY 161021C00075000 C 10/21/16 75.0 0.00 0.04
BMY 161021C00077500 C 10/21/16 77.5 0.00 0.01
BMY 161021C00080000 C 10/21/16 80.0 0.00 0.01
BMY 161021C00082500 C 10/21/16 82.5 0.00 0.01
BMY 161021C00085000 C 10/21/16 85.0 0.00 0.01
BMY 161021C00090000 C 10/21/16 90.0 0.00 0.01
BMY 161021P00030000 P 10/21/16 30.0 0.00 0.03
BMY 161021P00035000 P 10/21/16 35.0 0.00 0.02
BMY 161021P00040000 P 10/21/16 40.0 0.00 0.02
BMY 161021P00045000 P 10/21/16 45.0 0.04 0.12
BMY 161021P00048500 P 10/21/16 48.5 0.11 0.14
BMY 161021P00049000 P 10/21/16 49.0 0.14 0.18
BMY 161021P00049500 P 10/21/16 49.5 0.18 0.21
BMY 161021P00050000 P 10/21/16 50.0 0.24 0.27
BMY 161021P00050500 P 10/21/16 50.5 0.31 0.34
BMY 161021P00051000 P 10/21/16 51.0 0.39 0.43
BMY 161021P00051500 P 10/21/16 51.5 0.51 0.55
BMY 161021P00052000 P 10/21/16 52.0 0.64 0.68
BMY 161021P00052500 P 10/21/16 52.5 0.81 0.86
BMY 161021P00053000 P 10/21/16 53.0 1.01 1.06
BMY 161021P00053500 P 10/21/16 53.5 1.25 1.29
BMY 161021P00054000 P 10/21/16 54.0 1.52 1.57
BMY 161021P00054500 P 10/21/16 54.5 1.83 1.88
BMY 161021P00055000 P 10/21/16 55.0 2.17 2.22
BMY 161021P00055500 P 10/21/16 55.5 2.53 2.59
BMY 161021P00056000 P 10/21/16 56.0 2.92 2.98
BMY 161021P00056500 P 10/21/16 56.5 3.30 3.40
BMY 161021P00057000 P 10/21/16 57.0 3.65 3.85
BMY 161021P00057500 P 10/21/16 57.5 4.10 4.25
BMY 161021P00058000 P 10/21/16 58.0 4.50 4.80
BMY 161021P00058500 P 10/21/16 58.5 5.00 5.25
BMY 161021P00059000 P 10/21/16 59.0 5.50 5.65
BMY 161021P00059500 P 10/21/16 59.5 5.85 6.20
BMY 161021P00060000 P 10/21/16 60.0 6.50 6.65
BMY 161021P00060500 P 10/21/16 60.5 6.90 7.45
BMY 161021P00061000 P 10/21/16 61.0 7.45 7.60
BMY 161021P00061500 P 10/21/16 61.5 6.05 9.70
BMY 161021P00062000 P 10/21/16 62.0 6.30 9.95
BMY 161021P00062500 P 10/21/16 62.5 8.90 9.10
BMY 161021P00063000 P 10/21/16 63.0 7.30 11.55
BMY 161021P00065000 P 10/21/16 65.0 11.40 11.55
BMY 161021P00067500 P 10/21/16 67.5 13.85 14.05
BMY 161021P00070000 P 10/21/16 70.0 14.30 18.70
BMY 161021P00072500 P 10/21/16 72.5 17.90 20.00
BMY 161021P00075000 P 10/21/16 75.0 21.30 22.70
BMY 161021P00077500 P 10/21/16 77.5 21.75 25.80
BMY 161021P00080000 P 10/21/16 80.0 24.25 28.65
BMY 161021P00082500 P 10/21/16 82.5 26.55 30.80
BMY 161021P00085000 P 10/21/16 85.0 29.05 33.70
BMY 161021P00090000 P 10/21/16 90.0 34.30 38.30
BMY 161028C00045000 C 10/28/16 45.0 7.50 11.10
BMY 161028C00048000 C 10/28/16 48.0 5.85 6.15
BMY 161028C00049000 C 10/28/16 49.0 4.90 5.15
BMY 161028C00049500 C 10/28/16 49.5 4.45 4.70
BMY 161028C00050000 C 10/28/16 50.0 4.00 4.25
BMY 161028C00050500 C 10/28/16 50.5 3.60 3.90
BMY 161028C00051000 C 10/28/16 51.0 3.20 3.55
BMY 161028C00051500 C 10/28/16 51.5 2.85 3.15
BMY 161028C00052000 C 10/28/16 52.0 2.51 2.59
BMY 161028C00052500 C 10/28/16 52.5 2.18 2.27
BMY 161028C00053000 C 10/28/16 53.0 1.90 1.96
BMY 161028C00053500 C 10/28/16 53.5 1.63 1.71
BMY 161028C00054000 C 10/28/16 54.0 1.41 1.47
BMY 161028C00054500 C 10/28/16 54.5 1.17 1.27
BMY 161028C00055000 C 10/28/16 55.0 1.03 1.08
BMY 161028C00055500 C 10/28/16 55.5 0.87 0.93
BMY 161028C00056000 C 10/28/16 56.0 0.74 0.79
BMY 161028C00056500 C 10/28/16 56.5 0.63 0.68
BMY 161028C00057000 C 10/28/16 57.0 0.54 0.59
BMY 161028C00057500 C 10/28/16 57.5 0.45 0.50
BMY 161028C00058000 C 10/28/16 58.0 0.39 0.46
BMY 161028C00058500 C 10/28/16 58.5 0.33 0.40
BMY 161028C00059000 C 10/28/16 59.0 0.29 0.38
BMY 161028C00059500 C 10/28/16 59.5 0.25 0.38
BMY 161028C00060000 C 10/28/16 60.0 0.21 0.30
BMY 161028C00060500 C 10/28/16 60.5 0.10 0.47
BMY 161028C00061000 C 10/28/16 61.0 0.17 0.42
BMY 161028C00061500 C 10/28/16 61.5 0.04 0.48
BMY 161028C00062000 C 10/28/16 62.0 0.13 0.28
BMY 161028C00063000 C 10/28/16 63.0 0.00 0.22
BMY 161028C00065000 C 10/28/16 65.0 0.03 0.25
BMY 161028C00070000 C 10/28/16 70.0 0.00 0.25
BMY 161028C00075000 C 10/28/16 75.0 0.00 0.18
BMY 161028P00045000 P 10/28/16 45.0 0.06 0.14
BMY 161028P00048000 P 10/28/16 48.0 0.18 0.26
BMY 161028P00049000 P 10/28/16 49.0 0.27 0.38
BMY 161028P00049500 P 10/28/16 49.5 0.34 0.39
BMY 161028P00050000 P 10/28/16 50.0 0.43 0.47
BMY 161028P00050500 P 10/28/16 50.5 0.52 0.57
BMY 161028P00051000 P 10/28/16 51.0 0.63 0.68
BMY 161028P00051500 P 10/28/16 51.5 0.76 0.82
BMY 161028P00052000 P 10/28/16 52.0 0.92 0.98
BMY 161028P00052500 P 10/28/16 52.5 1.10 1.16
BMY 161028P00053000 P 10/28/16 53.0 1.31 1.37
BMY 161028P00053500 P 10/28/16 53.5 1.55 1.60
BMY 161028P00054000 P 10/28/16 54.0 1.82 1.86
BMY 161028P00054500 P 10/28/16 54.5 2.11 2.16
BMY 161028P00055000 P 10/28/16 55.0 2.43 2.48
BMY 161028P00055500 P 10/28/16 55.5 2.75 2.82
BMY 161028P00056000 P 10/28/16 56.0 3.00 3.20
BMY 161028P00056500 P 10/28/16 56.5 3.30 3.60
BMY 161028P00057000 P 10/28/16 57.0 3.70 4.00
BMY 161028P00057500 P 10/28/16 57.5 4.15 4.45
BMY 161028P00058000 P 10/28/16 58.0 4.60 4.85
BMY 161028P00058500 P 10/28/16 58.5 5.05 5.30
BMY 161028P00059000 P 10/28/16 59.0 5.50 5.75
BMY 161028P00059500 P 10/28/16 59.5 6.00 6.25
BMY 161028P00060000 P 10/28/16 60.0 6.50 6.70
BMY 161028P00060500 P 10/28/16 60.5 6.90 7.20
BMY 161028P00061000 P 10/28/16 61.0 7.40 7.65
BMY 161028P00061500 P 10/28/16 61.5 7.15 8.40
BMY 161028P00062000 P 10/28/16 62.0 7.80 8.90
BMY 161028P00063000 P 10/28/16 63.0 9.40 9.60
BMY 161028P00065000 P 10/28/16 65.0 9.35 13.55
BMY 161028P00070000 P 10/28/16 70.0 14.30 18.25
BMY 161028P00075000 P 10/28/16 75.0 19.40 23.15
BMY 161104C00045000 C 11/04/16 45.0 7.15 11.10
BMY 161104C00048500 C 11/04/16 48.5 5.40 5.70
BMY 161104C00049000 C 11/04/16 49.0 4.95 5.25
BMY 161104C00049500 C 11/04/16 49.5 4.50 4.85
BMY 161104C00050000 C 11/04/16 50.0 4.10 4.45
BMY 161104C00050500 C 11/04/16 50.5 3.70 4.05
BMY 161104C00051000 C 11/04/16 51.0 3.30 3.65
BMY 161104C00051500 C 11/04/16 51.5 2.98 3.25
BMY 161104C00052000 C 11/04/16 52.0 2.64 2.71
BMY 161104C00052500 C 11/04/16 52.5 2.33 2.39
BMY 161104C00053000 C 11/04/16 53.0 2.05 2.10
BMY 161104C00053500 C 11/04/16 53.5 1.78 1.84
BMY 161104C00054000 C 11/04/16 54.0 1.55 1.60
BMY 161104C00054500 C 11/04/16 54.5 1.34 1.39
BMY 161104C00055000 C 11/04/16 55.0 1.15 1.21
BMY 161104C00055500 C 11/04/16 55.5 0.99 1.04
BMY 161104C00056000 C 11/04/16 56.0 0.85 0.90
BMY 161104C00056500 C 11/04/16 56.5 0.73 0.78
BMY 161104C00057000 C 11/04/16 57.0 0.62 0.67
BMY 161104C00057500 C 11/04/16 57.5 0.53 0.58
BMY 161104C00058000 C 11/04/16 58.0 0.46 0.51
BMY 161104C00058500 C 11/04/16 58.5 0.40 0.46
BMY 161104C00059000 C 11/04/16 59.0 0.34 0.42
BMY 161104C00059500 C 11/04/16 59.5 0.30 0.40
BMY 161104C00060000 C 11/04/16 60.0 0.26 0.38
BMY 161104C00060500 C 11/04/16 60.5 0.22 0.43
BMY 161104C00061000 C 11/04/16 61.0 0.09 0.46
BMY 161104C00061500 C 11/04/16 61.5 0.06 0.47
BMY 161104C00062000 C 11/04/16 62.0 0.04 0.35
BMY 161104C00062500 C 11/04/16 62.5 0.09 0.30
BMY 161104C00063000 C 11/04/16 63.0 0.05 0.20
BMY 161104C00065000 C 11/04/16 65.0 0.03 0.30
BMY 161104P00045000 P 11/04/16 45.0 0.01 0.32
BMY 161104P00048500 P 11/04/16 48.5 0.28 0.37
BMY 161104P00049000 P 11/04/16 49.0 0.34 0.42
BMY 161104P00049500 P 11/04/16 49.5 0.43 0.48
BMY 161104P00050000 P 11/04/16 50.0 0.52 0.56
BMY 161104P00050500 P 11/04/16 50.5 0.62 0.67
BMY 161104P00051000 P 11/04/16 51.0 0.74 0.79
BMY 161104P00051500 P 11/04/16 51.5 0.86 0.93
BMY 161104P00052000 P 11/04/16 52.0 1.05 1.09
BMY 161104P00052500 P 11/04/16 52.5 1.23 1.28
BMY 161104P00053000 P 11/04/16 53.0 1.45 1.49
BMY 161104P00053500 P 11/04/16 53.5 1.67 1.73
BMY 161104P00054000 P 11/04/16 54.0 1.94 2.00
BMY 161104P00054500 P 11/04/16 54.5 2.23 2.28
BMY 161104P00055000 P 11/04/16 55.0 2.55 2.60
BMY 161104P00055500 P 11/04/16 55.5 2.88 2.94
BMY 161104P00056000 P 11/04/16 56.0 3.10 3.35
BMY 161104P00056500 P 11/04/16 56.5 3.40 3.70
BMY 161104P00057000 P 11/04/16 57.0 3.85 4.10
BMY 161104P00057500 P 11/04/16 57.5 4.25 4.50
BMY 161104P00058000 P 11/04/16 58.0 4.65 4.95
BMY 161104P00058500 P 11/04/16 58.5 5.10 5.40
BMY 161104P00059000 P 11/04/16 59.0 5.55 5.80
BMY 161104P00059500 P 11/04/16 59.5 6.00 6.30
BMY 161104P00060000 P 11/04/16 60.0 6.55 6.75
BMY 161104P00060500 P 11/04/16 60.5 6.90 7.20
BMY 161104P00061000 P 11/04/16 61.0 7.40 7.70
BMY 161104P00061500 P 11/04/16 61.5 7.55 8.45
BMY 161104P00062000 P 11/04/16 62.0 8.05 8.95
BMY 161104P00062500 P 11/04/16 62.5 8.50 9.40
BMY 161104P00063000 P 11/04/16 63.0 7.40 11.35
BMY 161104P00065000 P 11/04/16 65.0 9.35 13.30
BMY 161111C00048000 C 11/11/16 48.0 5.95 6.25
BMY 161111C00048500 C 11/11/16 48.5 5.45 5.80
BMY 161111C00049000 C 11/11/16 49.0 5.05 5.35
BMY 161111C00049500 C 11/11/16 49.5 4.60 4.95
BMY 161111C00050000 C 11/11/16 50.0 4.15 4.50
BMY 161111C00050500 C 11/11/16 50.5 3.80 4.20
BMY 161111C00051000 C 11/11/16 51.0 3.40 3.80
BMY 161111C00051500 C 11/11/16 51.5 3.15 3.45
BMY 161111C00052000 C 11/11/16 52.0 2.81 3.20
BMY 161111C00052500 C 11/11/16 52.5 2.50 2.58
BMY 161111C00053000 C 11/11/16 53.0 2.21 2.40
BMY 161111C00053500 C 11/11/16 53.5 1.95 2.05
BMY 161111C00054000 C 11/11/16 54.0 1.71 1.78
BMY 161111C00054500 C 11/11/16 54.5 1.50 1.56
BMY 161111C00055000 C 11/11/16 55.0 1.31 1.43
BMY 161111C00055500 C 11/11/16 55.5 1.14 1.20
BMY 161111C00056000 C 11/11/16 56.0 0.99 1.07
BMY 161111C00056500 C 11/11/16 56.5 0.85 0.93
BMY 161111C00057000 C 11/11/16 57.0 0.74 0.80
BMY 161111C00057500 C 11/11/16 57.5 0.64 0.70
BMY 161111C00058000 C 11/11/16 58.0 0.55 0.62
BMY 161111C00058500 C 11/11/16 58.5 0.48 0.56
BMY 161111C00059000 C 11/11/16 59.0 0.42 0.50
BMY 161111C00059500 C 11/11/16 59.5 0.37 0.46
BMY 161111C00060000 C 11/11/16 60.0 0.33 0.43
BMY 161111C00060500 C 11/11/16 60.5 0.24 0.45
BMY 161111C00061000 C 11/11/16 61.0 0.16 0.49
BMY 161111C00061500 C 11/11/16 61.5 0.11 0.40
BMY 161111C00062000 C 11/11/16 62.0 0.06 0.47
BMY 161111C00062500 C 11/11/16 62.5 0.09 0.30
BMY 161111P00048000 P 11/11/16 48.0 0.32 0.42
BMY 161111P00048500 P 11/11/16 48.5 0.37 0.46
BMY 161111P00049000 P 11/11/16 49.0 0.45 0.51
BMY 161111P00049500 P 11/11/16 49.5 0.53 0.59
BMY 161111P00050000 P 11/11/16 50.0 0.64 0.69
BMY 161111P00050500 P 11/11/16 50.5 0.75 0.80
BMY 161111P00051000 P 11/11/16 51.0 0.87 0.92
BMY 161111P00051500 P 11/11/16 51.5 1.04 1.07
BMY 161111P00052000 P 11/11/16 52.0 1.20 1.24
BMY 161111P00052500 P 11/11/16 52.5 1.39 1.43
BMY 161111P00053000 P 11/11/16 53.0 1.61 1.64
BMY 161111P00053500 P 11/11/16 53.5 1.84 1.89
BMY 161111P00054000 P 11/11/16 54.0 2.10 2.15
BMY 161111P00054500 P 11/11/16 54.5 2.38 2.44
BMY 161111P00055000 P 11/11/16 55.0 2.68 2.76
BMY 161111P00055500 P 11/11/16 55.5 3.00 3.10
BMY 161111P00056000 P 11/11/16 56.0 3.25 3.45
BMY 161111P00056500 P 11/11/16 56.5 3.55 3.80
BMY 161111P00057000 P 11/11/16 57.0 3.95 4.20
BMY 161111P00057500 P 11/11/16 57.5 4.35 4.60
BMY 161111P00058000 P 11/11/16 58.0 4.75 5.10
BMY 161111P00058500 P 11/11/16 58.5 5.20 5.50
BMY 161111P00059000 P 11/11/16 59.0 5.70 5.90
BMY 161111P00059500 P 11/11/16 59.5 6.05 6.45
BMY 161111P00060000 P 11/11/16 60.0 6.50 6.85
BMY 161111P00060500 P 11/11/16 60.5 7.00 7.30
BMY 161111P00061000 P 11/11/16 61.0 7.15 8.05
BMY 161111P00061500 P 11/11/16 61.5 7.65 8.50
BMY 161111P00062000 P 11/11/16 62.0 8.10 8.95
BMY 161111P00062500 P 11/11/16 62.5 8.55 9.40
BMY 161118C00045000 C 11/18/16 45.0 8.90 9.05
BMY 161118C00050000 C 11/18/16 50.0 4.30 4.55
BMY 161118C00052500 C 11/18/16 52.5 2.61 2.66
BMY 161118C00055000 C 11/18/16 55.0 1.42 1.46
BMY 161118C00057500 C 11/18/16 57.5 0.73 0.77
BMY 161118C00060000 C 11/18/16 60.0 0.39 0.42
BMY 161118C00062500 C 11/18/16 62.5 0.22 0.25
BMY 161118C00065000 C 11/18/16 65.0 0.15 0.16
BMY 161118C00070000 C 11/18/16 70.0 0.06 0.08
BMY 161118C00075000 C 11/18/16 75.0 0.00 0.07
BMY 161118P00045000 P 11/18/16 45.0 0.18 0.20
BMY 161118P00050000 P 11/18/16 50.0 0.73 0.76
BMY 161118P00052500 P 11/18/16 52.5 1.50 1.52
BMY 161118P00055000 P 11/18/16 55.0 2.80 2.84
BMY 161118P00057500 P 11/18/16 57.5 4.50 4.70
BMY 161118P00060000 P 11/18/16 60.0 6.65 6.85
BMY 161118P00062500 P 11/18/16 62.5 8.60 9.25
BMY 161118P00065000 P 11/18/16 65.0 9.60 11.75
BMY 161118P00070000 P 11/18/16 70.0 14.30 18.25
BMY 161118P00075000 P 11/18/16 75.0 19.40 23.20
BMY 161216C00040000 C 12/16/16 40.0 12.15 16.10
BMY 161216C00045000 C 12/16/16 45.0 8.95 9.15
BMY 161216C00050000 C 12/16/16 50.0 4.70 4.80
BMY 161216C00052500 C 12/16/16 52.5 3.05 3.15
BMY 161216C00055000 C 12/16/16 55.0 1.87 1.92
BMY 161216C00057500 C 12/16/16 57.5 1.12 1.16
BMY 161216C00060000 C 12/16/16 60.0 0.68 0.71
BMY 161216C00062500 C 12/16/16 62.5 0.42 0.46
BMY 161216C00065000 C 12/16/16 65.0 0.28 0.30
BMY 161216C00067500 C 12/16/16 67.5 0.19 0.22
BMY 161216C00070000 C 12/16/16 70.0 0.14 0.16
BMY 161216C00072500 C 12/16/16 72.5 0.10 0.12
BMY 161216C00075000 C 12/16/16 75.0 0.08 0.10
BMY 161216C00077500 C 12/16/16 77.5 0.06 0.10
BMY 161216C00080000 C 12/16/16 80.0 0.00 0.09
BMY 161216C00082500 C 12/16/16 82.5 0.00 0.08
BMY 161216C00085000 C 12/16/16 85.0 0.00 0.07
BMY 161216C00090000 C 12/16/16 90.0 0.00 0.06
BMY 161216P00040000 P 12/16/16 40.0 0.11 0.13
BMY 161216P00045000 P 12/16/16 45.0 0.31 0.34
BMY 161216P00050000 P 12/16/16 50.0 1.05 1.08
BMY 161216P00052500 P 12/16/16 52.5 1.90 1.93
BMY 161216P00055000 P 12/16/16 55.0 3.15 3.25
BMY 161216P00057500 P 12/16/16 57.5 4.90 5.00
BMY 161216P00060000 P 12/16/16 60.0 6.90 7.10
BMY 161216P00062500 P 12/16/16 62.5 9.15 9.35
BMY 161216P00065000 P 12/16/16 65.0 11.55 11.70
BMY 161216P00067500 P 12/16/16 67.5 13.95 14.10
BMY 161216P00070000 P 12/16/16 70.0 14.35 18.20
BMY 161216P00072500 P 12/16/16 72.5 16.85 19.70
BMY 161216P00075000 P 12/16/16 75.0 20.50 22.35
BMY 161216P00077500 P 12/16/16 77.5 22.00 25.75
BMY 161216P00080000 P 12/16/16 80.0 24.30 28.25
BMY 161216P00082500 P 12/16/16 82.5 26.75 30.85
BMY 161216P00085000 P 12/16/16 85.0 29.25 33.35
BMY 161216P00090000 P 12/16/16 90.0 34.25 38.30
BMY 170120C00030000 C 01/20/17 30.0 23.70 24.10
BMY 170120C00035000 C 01/20/17 35.0 17.50 21.00
BMY 170120C00040000 C 01/20/17 40.0 13.85 14.05
BMY 170120C00045000 C 01/20/17 45.0 9.10 9.30
BMY 170120C00050000 C 01/20/17 50.0 5.00 5.15
BMY 170120C00052500 C 01/20/17 52.5 3.45 3.55
BMY 170120C00055000 C 01/20/17 55.0 2.30 2.33
BMY 170120C00057500 C 01/20/17 57.5 1.47 1.51
BMY 170120C00060000 C 01/20/17 60.0 0.98 0.99
BMY 170120C00062500 C 01/20/17 62.5 0.61 0.65
BMY 170120C00065000 C 01/20/17 65.0 0.41 0.44
BMY 170120C00067500 C 01/20/17 67.5 0.28 0.31
BMY 170120C00070000 C 01/20/17 70.0 0.20 0.23
BMY 170120C00072500 C 01/20/17 72.5 0.15 0.18
BMY 170120C00075000 C 01/20/17 75.0 0.12 0.14
BMY 170120C00077500 C 01/20/17 77.5 0.09 0.12
BMY 170120C00080000 C 01/20/17 80.0 0.07 0.10
BMY 170120C00082500 C 01/20/17 82.5 0.00 0.11
BMY 170120C00085000 C 01/20/17 85.0 0.01 0.09
BMY 170120C00090000 C 01/20/17 90.0 0.00 0.08
BMY 170120C00095000 C 01/20/17 95.0 0.00 0.07
BMY 170120C00100000 C 01/20/17 100.0 0.00 0.06
BMY 170120P00030000 P 01/20/17 30.0 0.07 0.08
BMY 170120P00035000 P 01/20/17 35.0 0.10 0.14
BMY 170120P00040000 P 01/20/17 40.0 0.22 0.25
BMY 170120P00045000 P 01/20/17 45.0 0.56 0.59
BMY 170120P00050000 P 01/20/17 50.0 1.57 1.60
BMY 170120P00052500 P 01/20/17 52.5 2.52 2.56
BMY 170120P00055000 P 01/20/17 55.0 3.85 3.95
BMY 170120P00057500 P 01/20/17 57.5 5.50 5.65
BMY 170120P00060000 P 01/20/17 60.0 7.40 7.65
BMY 170120P00062500 P 01/20/17 62.5 9.40 9.95
BMY 170120P00065000 P 01/20/17 65.0 11.35 12.70
BMY 170120P00067500 P 01/20/17 67.5 13.65 14.50
BMY 170120P00070000 P 01/20/17 70.0 16.00 18.50
BMY 170120P00072500 P 01/20/17 72.5 17.10 21.10
BMY 170120P00075000 P 01/20/17 75.0 19.60 23.50
BMY 170120P00077500 P 01/20/17 77.5 22.10 25.95
BMY 170120P00080000 P 01/20/17 80.0 24.50 28.50
BMY 170120P00082500 P 01/20/17 82.5 26.95 31.05
BMY 170120P00085000 P 01/20/17 85.0 29.40 33.45
BMY 170120P00090000 P 01/20/17 90.0 34.40 38.50
BMY 170120P00095000 P 01/20/17 95.0 39.10 43.50
BMY 170120P00100000 P 01/20/17 100.0 44.10 48.35
BMY 170317C00035000 C 03/17/17 35.0 17.35 20.95
BMY 170317C00040000 C 03/17/17 40.0 12.35 16.00
BMY 170317C00045000 C 03/17/17 45.0 9.30 9.75
BMY 170317C00050000 C 03/17/17 50.0 5.45 5.65
BMY 170317C00052500 C 03/17/17 52.5 3.95 4.15
BMY 170317C00055000 C 03/17/17 55.0 2.77 2.90
BMY 170317C00057500 C 03/17/17 57.5 1.87 2.01
BMY 170317C00060000 C 03/17/17 60.0 1.30 1.36
BMY 170317C00062500 C 03/17/17 62.5 0.81 0.94
BMY 170317C00065000 C 03/17/17 65.0 0.60 0.66
BMY 170317C00067500 C 03/17/17 67.5 0.36 0.50
BMY 170317C00070000 C 03/17/17 70.0 0.25 0.37
BMY 170317C00072500 C 03/17/17 72.5 0.20 0.29
BMY 170317C00075000 C 03/17/17 75.0 0.11 0.23
BMY 170317C00077500 C 03/17/17 77.5 0.07 0.18
BMY 170317C00080000 C 03/17/17 80.0 0.02 0.16
BMY 170317C00082500 C 03/17/17 82.5 0.01 0.13
BMY 170317C00085000 C 03/17/17 85.0 0.00 0.12
BMY 170317C00090000 C 03/17/17 90.0 0.00 0.10
BMY 170317C00095000 C 03/17/17 95.0 0.00 0.09
BMY 170317C00100000 C 03/17/17 100.0 0.00 0.08
BMY 170317P00035000 P 03/17/17 35.0 0.10 0.20
BMY 170317P00040000 P 03/17/17 40.0 0.31 0.41
BMY 170317P00045000 P 03/17/17 45.0 0.80 0.90
BMY 170317P00050000 P 03/17/17 50.0 1.97 2.10
BMY 170317P00052500 P 03/17/17 52.5 2.94 3.10
BMY 170317P00055000 P 03/17/17 55.0 4.25 4.40
BMY 170317P00057500 P 03/17/17 57.5 5.85 6.05
BMY 170317P00060000 P 03/17/17 60.0 7.75 7.95
BMY 170317P00062500 P 03/17/17 62.5 9.60 10.25
BMY 170317P00065000 P 03/17/17 65.0 11.55 12.85
BMY 170317P00067500 P 03/17/17 67.5 14.00 14.80
BMY 170317P00070000 P 03/17/17 70.0 14.75 18.70
BMY 170317P00072500 P 03/17/17 72.5 17.75 20.85
BMY 170317P00075000 P 03/17/17 75.0 19.55 23.55
BMY 170317P00077500 P 03/17/17 77.5 22.05 26.00
BMY 170317P00080000 P 03/17/17 80.0 24.45 28.55
BMY 170317P00082500 P 03/17/17 82.5 26.95 31.10
BMY 170317P00085000 P 03/17/17 85.0 29.40 33.65
BMY 170317P00090000 P 03/17/17 90.0 34.10 38.35
BMY 170317P00095000 P 03/17/17 95.0 39.10 43.35
BMY 170317P00100000 P 03/17/17 100.0 44.10 48.35
BMY 170616C00030000 C 06/16/17 30.0 22.20 26.05
BMY 170616C00035000 C 06/16/17 35.0 16.95 21.15
BMY 170616C00040000 C 06/16/17 40.0 13.55 14.90
BMY 170616C00045000 C 06/16/17 45.0 9.80 10.30
BMY 170616C00050000 C 06/16/17 50.0 6.10 6.35
BMY 170616C00052500 C 06/16/17 52.5 4.70 4.90
BMY 170616C00055000 C 06/16/17 55.0 3.55 3.70
BMY 170616C00057500 C 06/16/17 57.5 2.62 2.74
BMY 170616C00060000 C 06/16/17 60.0 1.91 2.03
BMY 170616C00062500 C 06/16/17 62.5 1.40 1.51
BMY 170616C00065000 C 06/16/17 65.0 0.98 1.12
BMY 170616C00070000 C 06/16/17 70.0 0.52 0.66
BMY 170616C00075000 C 06/16/17 75.0 0.30 0.41
BMY 170616C00080000 C 06/16/17 80.0 0.14 0.26
BMY 170616P00030000 P 06/16/17 30.0 0.10 0.20
BMY 170616P00035000 P 06/16/17 35.0 0.28 0.37
BMY 170616P00040000 P 06/16/17 40.0 0.59 0.74
BMY 170616P00045000 P 06/16/17 45.0 1.39 1.54
BMY 170616P00050000 P 06/16/17 50.0 2.83 2.97
BMY 170616P00052500 P 06/16/17 52.5 3.90 4.05
BMY 170616P00055000 P 06/16/17 55.0 5.20 5.40
BMY 170616P00057500 P 06/16/17 57.5 6.75 7.00
BMY 170616P00060000 P 06/16/17 60.0 8.55 8.80
BMY 170616P00062500 P 06/16/17 62.5 10.35 10.80
BMY 170616P00065000 P 06/16/17 65.0 12.15 12.90
BMY 170616P00070000 P 06/16/17 70.0 16.60 18.05
BMY 170616P00075000 P 06/16/17 75.0 19.85 23.85
BMY 170616P00080000 P 06/16/17 80.0 24.70 28.85
BMY 180119C00030000 C 01/19/18 30.0 22.50 26.35
BMY 180119C00035000 C 01/19/18 35.0 17.50 21.40
BMY 180119C00040000 C 01/19/18 40.0 14.40 14.90
BMY 180119C00045000 C 01/19/18 45.0 10.55 11.00
BMY 180119C00050000 C 01/19/18 50.0 7.50 7.65
BMY 180119C00052500 C 01/19/18 52.5 6.05 6.35
BMY 180119C00055000 C 01/19/18 55.0 5.00 5.20
BMY 180119C00057500 C 01/19/18 57.5 4.00 4.20
BMY 180119C00060000 C 01/19/18 60.0 3.30 3.40
BMY 180119C00062500 C 01/19/18 62.5 2.62 2.81
BMY 180119C00065000 C 01/19/18 65.0 2.16 2.23
BMY 180119C00067500 C 01/19/18 67.5 1.64 1.80
BMY 180119C00070000 C 01/19/18 70.0 1.40 1.47
BMY 180119C00072500 C 01/19/18 72.5 1.03 1.23
BMY 180119C00075000 C 01/19/18 75.0 0.76 1.02
BMY 180119C00077500 C 01/19/18 77.5 0.70 0.85
BMY 180119C00080000 C 01/19/18 80.0 0.58 0.67
BMY 180119C00082500 C 01/19/18 82.5 0.35 0.59
BMY 180119C00085000 C 01/19/18 85.0 0.37 0.49
BMY 180119C00090000 C 01/19/18 90.0 0.17 0.39
BMY 180119C00095000 C 01/19/18 95.0 0.11 0.32
BMY 180119C00100000 C 01/19/18 100.0 0.07 0.26
BMY 180119C00105000 C 01/19/18 105.0 0.04 0.22
BMY 180119C00110000 C 01/19/18 110.0 0.03 0.19
BMY 180119P00030000 P 01/19/18 30.0 0.39 0.52
BMY 180119P00035000 P 01/19/18 35.0 0.79 0.96
BMY 180119P00040000 P 01/19/18 40.0 1.51 1.67
BMY 180119P00045000 P 01/19/18 45.0 2.72 2.90
BMY 180119P00050000 P 01/19/18 50.0 4.55 4.80
BMY 180119P00052500 P 01/19/18 52.5 5.75 5.90
BMY 180119P00055000 P 01/19/18 55.0 7.15 7.35
BMY 180119P00057500 P 01/19/18 57.5 8.65 8.85
BMY 180119P00060000 P 01/19/18 60.0 10.50 10.60
BMY 180119P00062500 P 01/19/18 62.5 12.20 12.45
BMY 180119P00065000 P 01/19/18 65.0 14.15 14.40
BMY 180119P00067500 P 01/19/18 67.5 15.00 16.60
BMY 180119P00070000 P 01/19/18 70.0 17.30 18.60
BMY 180119P00072500 P 01/19/18 72.5 19.25 20.80
BMY 180119P00075000 P 01/19/18 75.0 21.05 23.05
BMY 180119P00077500 P 01/19/18 77.5 23.35 27.20
BMY 180119P00080000 P 01/19/18 80.0 25.70 29.55
BMY 180119P00082500 P 01/19/18 82.5 27.90 32.20
BMY 180119P00085000 P 01/19/18 85.0 30.30 34.50
BMY 180119P00090000 P 01/19/18 90.0 35.10 39.35
BMY 180119P00095000 P 01/19/18 95.0 39.90 44.40
BMY 180119P00100000 P 01/19/18 100.0 44.90 49.00
BMY 180119P00105000 P 01/19/18 105.0 49.70 54.00
BMY 180119P00110000 P 01/19/18 110.0 54.70 59.00

OPRA data is delayed 15 minutes.