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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 141122C00030000 C 11/22/14 30.0 27.15 29.05
BMY 141122C00031000 C 11/22/14 31.0 26.60 29.50
BMY 141122C00032000 C 11/22/14 32.0 25.15 28.35
BMY 141122C00033000 C 11/22/14 33.0 24.15 27.35
BMY 141122C00034000 C 11/22/14 34.0 23.15 26.35
BMY 141122C00035000 C 11/22/14 35.0 23.45 25.40
BMY 141122C00036000 C 11/22/14 36.0 22.45 24.35
BMY 141122C00037000 C 11/22/14 37.0 21.40 23.40
BMY 141122C00038000 C 11/22/14 38.0 20.45 21.40
BMY 141122C00039000 C 11/22/14 39.0 18.10 19.95
BMY 141122C00040000 C 11/22/14 40.0 17.10 20.35
BMY 141122C00041000 C 11/22/14 41.0 16.70 19.35
BMY 141122C00041500 C 11/22/14 41.5 15.60 18.85
BMY 141122C00042000 C 11/22/14 42.0 15.55 18.35
BMY 141122C00042500 C 11/22/14 42.5 15.85 16.45
BMY 141122C00043000 C 11/22/14 43.0 14.80 15.95
BMY 141122C00043500 C 11/22/14 43.5 14.50 15.60
BMY 141122C00044000 C 11/22/14 44.0 13.60 16.35
BMY 141122C00044500 C 11/22/14 44.5 12.65 15.90
BMY 141122C00045000 C 11/22/14 45.0 12.15 13.95
BMY 141122C00045500 C 11/22/14 45.5 11.60 13.40
BMY 141122C00046000 C 11/22/14 46.0 11.15 12.95
BMY 141122C00046500 C 11/22/14 46.5 12.00 12.45
BMY 141122C00047000 C 11/22/14 47.0 11.55 11.90
BMY 141122C00047500 C 11/22/14 47.5 10.10 11.40
BMY 141122C00048000 C 11/22/14 48.0 10.50 11.05
BMY 141122C00048500 C 11/22/14 48.5 9.10 10.40
BMY 141122C00049000 C 11/22/14 49.0 9.60 10.00
BMY 141122C00049500 C 11/22/14 49.5 8.85 9.80
BMY 141122C00050000 C 11/22/14 50.0 8.60 8.95
BMY 141122C00050500 C 11/22/14 50.5 8.10 8.40
BMY 141122C00051000 C 11/22/14 51.0 7.60 8.00
BMY 141122C00051500 C 11/22/14 51.5 7.10 7.35
BMY 141122C00052000 C 11/22/14 52.0 6.55 6.85
BMY 141122C00052500 C 11/22/14 52.5 6.15 6.35
BMY 141122C00053000 C 11/22/14 53.0 5.65 5.90
BMY 141122C00053500 C 11/22/14 53.5 5.10 5.40
BMY 141122C00054000 C 11/22/14 54.0 4.65 4.90
BMY 141122C00054500 C 11/22/14 54.5 4.10 4.45
BMY 141122C00055000 C 11/22/14 55.0 3.65 3.85
BMY 141122C00055500 C 11/22/14 55.5 3.10 3.45
BMY 141122C00056000 C 11/22/14 56.0 2.63 2.83
BMY 141122C00056500 C 11/22/14 56.5 2.17 2.35
BMY 141122C00057000 C 11/22/14 57.0 1.73 1.83
BMY 141122C00057500 C 11/22/14 57.5 1.25 1.37
BMY 141122C00058000 C 11/22/14 58.0 0.68 0.87
BMY 141122C00058500 C 11/22/14 58.5 0.21 0.37
BMY 141122C00059000 C 11/22/14 59.0 0.02 0.04
BMY 141122C00059500 C 11/22/14 59.5 0.00 0.03
BMY 141122C00060000 C 11/22/14 60.0 0.00 0.01
BMY 141122C00060500 C 11/22/14 60.5 0.00 0.02
BMY 141122C00061000 C 11/22/14 61.0 0.00 0.02
BMY 141122C00061500 C 11/22/14 61.5 0.00 0.03
BMY 141122C00062000 C 11/22/14 62.0 0.00 0.02
BMY 141122C00062500 C 11/22/14 62.5 0.00 0.02
BMY 141122C00063000 C 11/22/14 63.0 0.00 0.02
BMY 141122C00063500 C 11/22/14 63.5 0.00 0.02
BMY 141122C00064000 C 11/22/14 64.0 0.00 0.02
BMY 141122C00064500 C 11/22/14 64.5 0.00 0.02
BMY 141122C00065000 C 11/22/14 65.0 0.00 0.02
BMY 141122C00065500 C 11/22/14 65.5 0.00 0.02
BMY 141122C00066000 C 11/22/14 66.0 0.00 0.02
BMY 141122C00066500 C 11/22/14 66.5 0.00 0.02
BMY 141122C00070000 C 11/22/14 70.0 0.00 0.03
BMY 141122C00075000 C 11/22/14 75.0 0.00 0.02
BMY 141122P00030000 P 11/22/14 30.0 0.00 0.01
BMY 141122P00031000 P 11/22/14 31.0 0.00 0.02
BMY 141122P00032000 P 11/22/14 32.0 0.00 0.01
BMY 141122P00033000 P 11/22/14 33.0 0.00 0.01
BMY 141122P00034000 P 11/22/14 34.0 0.00 0.03
BMY 141122P00035000 P 11/22/14 35.0 0.00 0.02
BMY 141122P00036000 P 11/22/14 36.0 0.00 0.02
BMY 141122P00037000 P 11/22/14 37.0 0.00 0.03
BMY 141122P00038000 P 11/22/14 38.0 0.00 0.02
BMY 141122P00039000 P 11/22/14 39.0 0.00 0.02
BMY 141122P00040000 P 11/22/14 40.0 0.00 0.03
BMY 141122P00041000 P 11/22/14 41.0 0.00 0.02
BMY 141122P00041500 P 11/22/14 41.5 0.00 0.03
BMY 141122P00042000 P 11/22/14 42.0 0.00 0.03
BMY 141122P00042500 P 11/22/14 42.5 0.00 0.02
BMY 141122P00043000 P 11/22/14 43.0 0.00 0.01
BMY 141122P00043500 P 11/22/14 43.5 0.00 0.02
BMY 141122P00044000 P 11/22/14 44.0 0.00 0.01
BMY 141122P00044500 P 11/22/14 44.5 0.00 0.03
BMY 141122P00045000 P 11/22/14 45.0 0.00 0.02
BMY 141122P00045500 P 11/22/14 45.5 0.00 0.03
BMY 141122P00046000 P 11/22/14 46.0 0.00 0.02
BMY 141122P00046500 P 11/22/14 46.5 0.00 0.01
BMY 141122P00047000 P 11/22/14 47.0 0.00 0.02
BMY 141122P00047500 P 11/22/14 47.5 0.00 0.02
BMY 141122P00048000 P 11/22/14 48.0 0.00 0.02
BMY 141122P00048500 P 11/22/14 48.5 0.00 0.02
BMY 141122P00049000 P 11/22/14 49.0 0.00 0.01
BMY 141122P00049500 P 11/22/14 49.5 0.00 0.03
BMY 141122P00050000 P 11/22/14 50.0 0.00 0.02
BMY 141122P00050500 P 11/22/14 50.5 0.00 0.02
BMY 141122P00051000 P 11/22/14 51.0 0.00 0.02
BMY 141122P00051500 P 11/22/14 51.5 0.00 0.03
BMY 141122P00052000 P 11/22/14 52.0 0.00 0.02
BMY 141122P00052500 P 11/22/14 52.5 0.00 0.02
BMY 141122P00053000 P 11/22/14 53.0 0.00 0.02
BMY 141122P00053500 P 11/22/14 53.5 0.00 0.01
BMY 141122P00054000 P 11/22/14 54.0 0.00 0.02
BMY 141122P00054500 P 11/22/14 54.5 0.00 0.02
BMY 141122P00055000 P 11/22/14 55.0 0.00 0.02
BMY 141122P00055500 P 11/22/14 55.5 0.00 0.02
BMY 141122P00056000 P 11/22/14 56.0 0.00 0.02
BMY 141122P00056500 P 11/22/14 56.5 0.00 0.02
BMY 141122P00057000 P 11/22/14 57.0 0.00 0.02
BMY 141122P00057500 P 11/22/14 57.5 0.00 0.02
BMY 141122P00058000 P 11/22/14 58.0 0.00 0.03
BMY 141122P00058500 P 11/22/14 58.5 0.00 0.01
BMY 141122P00059000 P 11/22/14 59.0 0.11 0.35
BMY 141122P00059500 P 11/22/14 59.5 0.43 0.89
BMY 141122P00060000 P 11/22/14 60.0 0.57 1.35
BMY 141122P00060500 P 11/22/14 60.5 1.08 1.93
BMY 141122P00061000 P 11/22/14 61.0 1.58 2.41
BMY 141122P00061500 P 11/22/14 61.5 1.96 2.89
BMY 141122P00062000 P 11/22/14 62.0 2.49 3.40
BMY 141122P00062500 P 11/22/14 62.5 2.83 3.90
BMY 141122P00063000 P 11/22/14 63.0 3.45 4.40
BMY 141122P00063500 P 11/22/14 63.5 3.90 4.90
BMY 141122P00064000 P 11/22/14 64.0 4.45 5.40
BMY 141122P00064500 P 11/22/14 64.5 5.00 5.90
BMY 141122P00065000 P 11/22/14 65.0 5.40 6.40
BMY 141122P00065500 P 11/22/14 65.5 5.95 6.95
BMY 141122P00066000 P 11/22/14 66.0 6.45 7.45
BMY 141122P00066500 P 11/22/14 66.5 6.95 7.95
BMY 141122P00070000 P 11/22/14 70.0 10.30 11.35
BMY 141122P00075000 P 11/22/14 75.0 14.55 16.35
BMY 141128C00034000 C 11/28/14 34.0 23.45 26.45
BMY 141128C00035000 C 11/28/14 35.0 22.15 24.05
BMY 141128C00036000 C 11/28/14 36.0 21.00 23.10
BMY 141128C00037000 C 11/28/14 37.0 21.20 22.10
BMY 141128C00038000 C 11/28/14 38.0 19.45 21.10
BMY 141128C00039000 C 11/28/14 39.0 18.60 20.05
BMY 141128C00040000 C 11/28/14 40.0 18.20 19.80
BMY 141128C00041000 C 11/28/14 41.0 16.45 18.15
BMY 141128C00042500 C 11/28/14 42.5 15.00 17.05
BMY 141128C00043000 C 11/28/14 43.0 14.95 16.55
BMY 141128C00043500 C 11/28/14 43.5 15.00 15.65
BMY 141128C00044000 C 11/28/14 44.0 13.60 15.55
BMY 141128C00044500 C 11/28/14 44.5 13.90 15.05
BMY 141128C00045000 C 11/28/14 45.0 12.75 14.70
BMY 141128C00045500 C 11/28/14 45.5 12.20 14.05
BMY 141128C00046000 C 11/28/14 46.0 11.70 14.45
BMY 141128C00046500 C 11/28/14 46.5 10.90 13.95
BMY 141128C00047000 C 11/28/14 47.0 10.30 13.45
BMY 141128C00047500 C 11/28/14 47.5 9.80 12.95
BMY 141128C00048000 C 11/28/14 48.0 9.70 11.95
BMY 141128C00048500 C 11/28/14 48.5 10.00 11.05
BMY 141128C00049000 C 11/28/14 49.0 9.25 10.55
BMY 141128C00049500 C 11/28/14 49.5 8.55 10.05
BMY 141128C00050000 C 11/28/14 50.0 8.60 9.55
BMY 141128C00050500 C 11/28/14 50.5 8.10 9.05
BMY 141128C00051000 C 11/28/14 51.0 7.60 8.55
BMY 141128C00051500 C 11/28/14 51.5 7.10 7.60
BMY 141128C00052000 C 11/28/14 52.0 6.60 7.10
BMY 141128C00052500 C 11/28/14 52.5 6.10 6.60
BMY 141128C00053000 C 11/28/14 53.0 5.60 6.10
BMY 141128C00053500 C 11/28/14 53.5 5.15 5.60
BMY 141128C00054000 C 11/28/14 54.0 4.60 5.10
BMY 141128C00054500 C 11/28/14 54.5 4.10 4.50
BMY 141128C00055000 C 11/28/14 55.0 3.60 4.10
BMY 141128C00055500 C 11/28/14 55.5 3.15 3.60
BMY 141128C00056000 C 11/28/14 56.0 2.65 3.00
BMY 141128C00056500 C 11/28/14 56.5 2.18 2.52
BMY 141128C00057000 C 11/28/14 57.0 1.70 2.01
BMY 141128C00057500 C 11/28/14 57.5 1.36 1.50
BMY 141128C00058000 C 11/28/14 58.0 0.93 1.06
BMY 141128C00058500 C 11/28/14 58.5 0.57 0.70
BMY 141128C00059000 C 11/28/14 59.0 0.31 0.39
BMY 141128C00059500 C 11/28/14 59.5 0.16 0.29
BMY 141128C00060000 C 11/28/14 60.0 0.07 0.17
BMY 141128C00060500 C 11/28/14 60.5 0.02 0.11
BMY 141128C00061000 C 11/28/14 61.0 0.01 0.17
BMY 141128C00061500 C 11/28/14 61.5 0.00 0.14
BMY 141128C00062000 C 11/28/14 62.0 0.00 0.08
BMY 141128C00062500 C 11/28/14 62.5 0.00 0.07
BMY 141128C00063000 C 11/28/14 63.0 0.00 0.07
BMY 141128C00063500 C 11/28/14 63.5 0.00 0.07
BMY 141128C00064000 C 11/28/14 64.0 0.00 0.05
BMY 141128C00064500 C 11/28/14 64.5 0.00 0.06
BMY 141128C00065000 C 11/28/14 65.0 0.00 0.07
BMY 141128C00065500 C 11/28/14 65.5 0.00 0.05
BMY 141128C00066000 C 11/28/14 66.0 0.00 0.05
BMY 141128C00066500 C 11/28/14 66.5 0.00 0.03
BMY 141128C00067000 C 11/28/14 67.0 0.00 0.03
BMY 141128C00070000 C 11/28/14 70.0 0.00 0.03
BMY 141128C00075000 C 11/28/14 75.0 0.00 0.02
BMY 141128C00080000 C 11/28/14 80.0 0.00 0.02
BMY 141128C00085000 C 11/28/14 85.0 0.00 0.02
BMY 141128P00034000 P 11/28/14 34.0 0.00 0.03
BMY 141128P00035000 P 11/28/14 35.0 0.00 0.03
BMY 141128P00036000 P 11/28/14 36.0 0.00 0.03
BMY 141128P00037000 P 11/28/14 37.0 0.00 0.03
BMY 141128P00038000 P 11/28/14 38.0 0.00 0.03
BMY 141128P00039000 P 11/28/14 39.0 0.00 0.03
BMY 141128P00040000 P 11/28/14 40.0 0.00 0.03
BMY 141128P00041000 P 11/28/14 41.0 0.00 0.03
BMY 141128P00042500 P 11/28/14 42.5 0.00 0.02
BMY 141128P00043000 P 11/28/14 43.0 0.00 0.02
BMY 141128P00043500 P 11/28/14 43.5 0.00 0.02
BMY 141128P00044000 P 11/28/14 44.0 0.00 0.03
BMY 141128P00044500 P 11/28/14 44.5 0.00 0.02
BMY 141128P00045000 P 11/28/14 45.0 0.00 0.02
BMY 141128P00045500 P 11/28/14 45.5 0.00 0.02
BMY 141128P00046000 P 11/28/14 46.0 0.00 0.02
BMY 141128P00046500 P 11/28/14 46.5 0.00 0.01
BMY 141128P00047000 P 11/28/14 47.0 0.00 0.03
BMY 141128P00047500 P 11/28/14 47.5 0.00 0.03
BMY 141128P00048000 P 11/28/14 48.0 0.00 0.03
BMY 141128P00048500 P 11/28/14 48.5 0.00 0.03
BMY 141128P00049000 P 11/28/14 49.0 0.00 0.03
BMY 141128P00049500 P 11/28/14 49.5 0.00 0.03
BMY 141128P00050000 P 11/28/14 50.0 0.00 0.03
BMY 141128P00050500 P 11/28/14 50.5 0.00 0.04
BMY 141128P00051000 P 11/28/14 51.0 0.00 0.05
BMY 141128P00051500 P 11/28/14 51.5 0.00 0.10
BMY 141128P00052000 P 11/28/14 52.0 0.00 0.12
BMY 141128P00052500 P 11/28/14 52.5 0.00 0.12
BMY 141128P00053000 P 11/28/14 53.0 0.00 0.12
BMY 141128P00053500 P 11/28/14 53.5 0.00 0.12
BMY 141128P00054000 P 11/28/14 54.0 0.00 0.12
BMY 141128P00054500 P 11/28/14 54.5 0.00 0.12
BMY 141128P00055000 P 11/28/14 55.0 0.00 0.13
BMY 141128P00055500 P 11/28/14 55.5 0.00 0.13
BMY 141128P00056000 P 11/28/14 56.0 0.00 0.12
BMY 141128P00056500 P 11/28/14 56.5 0.00 0.06
BMY 141128P00057000 P 11/28/14 57.0 0.01 0.11
BMY 141128P00057500 P 11/28/14 57.5 0.10 0.13
BMY 141128P00058000 P 11/28/14 58.0 0.18 0.21
BMY 141128P00058500 P 11/28/14 58.5 0.31 0.42
BMY 141128P00059000 P 11/28/14 59.0 0.51 0.68
BMY 141128P00059500 P 11/28/14 59.5 0.78 1.01
BMY 141128P00060000 P 11/28/14 60.0 1.11 1.46
BMY 141128P00060500 P 11/28/14 60.5 1.36 1.95
BMY 141128P00061000 P 11/28/14 61.0 1.49 2.46
BMY 141128P00061500 P 11/28/14 61.5 1.96 2.95
BMY 141128P00062000 P 11/28/14 62.0 2.51 3.45
BMY 141128P00062500 P 11/28/14 62.5 3.00 3.95
BMY 141128P00063000 P 11/28/14 63.0 3.45 4.40
BMY 141128P00063500 P 11/28/14 63.5 3.80 4.90
BMY 141128P00064000 P 11/28/14 64.0 4.45 5.40
BMY 141128P00064500 P 11/28/14 64.5 5.00 5.90
BMY 141128P00065000 P 11/28/14 65.0 5.45 6.45
BMY 141128P00065500 P 11/28/14 65.5 5.90 6.95
BMY 141128P00066000 P 11/28/14 66.0 6.45 7.45
BMY 141128P00066500 P 11/28/14 66.5 6.90 7.95
BMY 141128P00067000 P 11/28/14 67.0 7.40 8.45
BMY 141128P00070000 P 11/28/14 70.0 9.50 12.65
BMY 141128P00075000 P 11/28/14 75.0 15.35 16.45
BMY 141128P00080000 P 11/28/14 80.0 19.55 22.75
BMY 141128P00085000 P 11/28/14 85.0 24.55 27.75
BMY 141205C00040000 C 12/05/14 40.0 18.50 19.55
BMY 141205C00044000 C 12/05/14 44.0 14.50 15.60
BMY 141205C00044500 C 12/05/14 44.5 14.00 15.25
BMY 141205C00045000 C 12/05/14 45.0 13.50 14.55
BMY 141205C00045500 C 12/05/14 45.5 13.00 14.25
BMY 141205C00046000 C 12/05/14 46.0 12.50 13.55
BMY 141205C00046500 C 12/05/14 46.5 12.00 13.30
BMY 141205C00047000 C 12/05/14 47.0 11.50 12.60
BMY 141205C00047500 C 12/05/14 47.5 11.05 12.10
BMY 141205C00048000 C 12/05/14 48.0 10.55 11.60
BMY 141205C00048500 C 12/05/14 48.5 10.05 11.15
BMY 141205C00049000 C 12/05/14 49.0 9.55 10.60
BMY 141205C00049500 C 12/05/14 49.5 9.05 10.10
BMY 141205C00050000 C 12/05/14 50.0 8.60 9.65
BMY 141205C00050500 C 12/05/14 50.5 8.10 9.15
BMY 141205C00051000 C 12/05/14 51.0 7.60 8.60
BMY 141205C00051500 C 12/05/14 51.5 7.15 7.60
BMY 141205C00052000 C 12/05/14 52.0 6.65 7.10
BMY 141205C00052500 C 12/05/14 52.5 6.10 7.10
BMY 141205C00053000 C 12/05/14 53.0 5.65 6.10
BMY 141205C00053500 C 12/05/14 53.5 5.10 5.60
BMY 141205C00054000 C 12/05/14 54.0 4.65 5.05
BMY 141205C00054500 C 12/05/14 54.5 4.15 5.15
BMY 141205C00055000 C 12/05/14 55.0 3.65 4.65
BMY 141205C00055500 C 12/05/14 55.5 3.15 3.95
BMY 141205C00056000 C 12/05/14 56.0 2.77 3.20
BMY 141205C00056500 C 12/05/14 56.5 2.34 2.67
BMY 141205C00057000 C 12/05/14 57.0 1.89 2.44
BMY 141205C00057500 C 12/05/14 57.5 1.55 1.78
BMY 141205C00058000 C 12/05/14 58.0 1.19 1.31
BMY 141205C00058500 C 12/05/14 58.5 0.88 0.97
BMY 141205C00059000 C 12/05/14 59.0 0.62 0.74
BMY 141205C00059500 C 12/05/14 59.5 0.40 0.54
BMY 141205C00060000 C 12/05/14 60.0 0.26 0.34
BMY 141205C00060500 C 12/05/14 60.5 0.17 0.27
BMY 141205C00061000 C 12/05/14 61.0 0.12 0.36
BMY 141205C00061500 C 12/05/14 61.5 0.07 0.23
BMY 141205C00062000 C 12/05/14 62.0 0.03 0.21
BMY 141205C00062500 C 12/05/14 62.5 0.02 0.05
BMY 141205C00063000 C 12/05/14 63.0 0.01 0.05
BMY 141205C00063500 C 12/05/14 63.5 0.00 0.05
BMY 141205C00064000 C 12/05/14 64.0 0.00 0.05
BMY 141205C00064500 C 12/05/14 64.5 0.00 0.05
BMY 141205C00065000 C 12/05/14 65.0 0.00 0.05
BMY 141205C00065500 C 12/05/14 65.5 0.00 0.05
BMY 141205C00066000 C 12/05/14 66.0 0.00 0.05
BMY 141205C00066500 C 12/05/14 66.5 0.00 0.05
BMY 141205C00067000 C 12/05/14 67.0 0.00 0.05
BMY 141205C00070000 C 12/05/14 70.0 0.00 0.04
BMY 141205C00075000 C 12/05/14 75.0 0.00 0.03
BMY 141205P00040000 P 12/05/14 40.0 0.00 0.03
BMY 141205P00044000 P 12/05/14 44.0 0.00 0.01
BMY 141205P00044500 P 12/05/14 44.5 0.00 0.03
BMY 141205P00045000 P 12/05/14 45.0 0.00 0.01
BMY 141205P00045500 P 12/05/14 45.5 0.00 0.01
BMY 141205P00046000 P 12/05/14 46.0 0.00 0.01
BMY 141205P00046500 P 12/05/14 46.5 0.01 0.02
BMY 141205P00047000 P 12/05/14 47.0 0.01 0.02
BMY 141205P00047500 P 12/05/14 47.5 0.00 0.02
BMY 141205P00048000 P 12/05/14 48.0 0.01 0.10
BMY 141205P00048500 P 12/05/14 48.5 0.01 0.12
BMY 141205P00049000 P 12/05/14 49.0 0.02 0.14
BMY 141205P00049500 P 12/05/14 49.5 0.02 0.14
BMY 141205P00050000 P 12/05/14 50.0 0.03 0.14
BMY 141205P00050500 P 12/05/14 50.5 0.03 0.14
BMY 141205P00051000 P 12/05/14 51.0 0.03 0.14
BMY 141205P00051500 P 12/05/14 51.5 0.03 0.15
BMY 141205P00052000 P 12/05/14 52.0 0.03 0.15
BMY 141205P00052500 P 12/05/14 52.5 0.03 0.15
BMY 141205P00053000 P 12/05/14 53.0 0.03 0.15
BMY 141205P00053500 P 12/05/14 53.5 0.03 0.16
BMY 141205P00054000 P 12/05/14 54.0 0.02 0.16
BMY 141205P00054500 P 12/05/14 54.5 0.02 0.18
BMY 141205P00055000 P 12/05/14 55.0 0.03 0.16
BMY 141205P00055500 P 12/05/14 55.5 0.04 0.20
BMY 141205P00056000 P 12/05/14 56.0 0.05 0.22
BMY 141205P00056500 P 12/05/14 56.5 0.16 0.24
BMY 141205P00057000 P 12/05/14 57.0 0.24 0.28
BMY 141205P00057500 P 12/05/14 57.5 0.31 0.37
BMY 141205P00058000 P 12/05/14 58.0 0.44 0.52
BMY 141205P00058500 P 12/05/14 58.5 0.60 0.67
BMY 141205P00059000 P 12/05/14 59.0 0.82 0.96
BMY 141205P00059500 P 12/05/14 59.5 1.10 1.27
BMY 141205P00060000 P 12/05/14 60.0 1.45 1.69
BMY 141205P00060500 P 12/05/14 60.5 1.76 2.01
BMY 141205P00061000 P 12/05/14 61.0 1.67 2.56
BMY 141205P00061500 P 12/05/14 61.5 2.10 3.05
BMY 141205P00062000 P 12/05/14 62.0 2.48 3.50
BMY 141205P00062500 P 12/05/14 62.5 2.91 3.95
BMY 141205P00063000 P 12/05/14 63.0 3.35 4.45
BMY 141205P00063500 P 12/05/14 63.5 3.85 5.00
BMY 141205P00064000 P 12/05/14 64.0 4.50 5.45
BMY 141205P00064500 P 12/05/14 64.5 5.00 6.00
BMY 141205P00065000 P 12/05/14 65.0 5.45 6.45
BMY 141205P00065500 P 12/05/14 65.5 5.95 6.95
BMY 141205P00066000 P 12/05/14 66.0 6.45 7.45
BMY 141205P00066500 P 12/05/14 66.5 6.95 7.95
BMY 141205P00067000 P 12/05/14 67.0 7.45 8.45
BMY 141205P00070000 P 12/05/14 70.0 10.25 11.95
BMY 141205P00075000 P 12/05/14 75.0 14.65 17.30
BMY 141212C00045000 C 12/12/14 45.0 13.55 14.65
BMY 141212C00046000 C 12/12/14 46.0 12.60 13.75
BMY 141212C00046500 C 12/12/14 46.5 12.10 12.60
BMY 141212C00047000 C 12/12/14 47.0 11.60 12.75
BMY 141212C00047500 C 12/12/14 47.5 11.10 11.60
BMY 141212C00048000 C 12/12/14 48.0 10.60 11.15
BMY 141212C00048500 C 12/12/14 48.5 10.10 10.65
BMY 141212C00049000 C 12/12/14 49.0 9.60 10.10
BMY 141212C00049500 C 12/12/14 49.5 9.10 9.75
BMY 141212C00050000 C 12/12/14 50.0 8.60 9.15
BMY 141212C00050500 C 12/12/14 50.5 8.15 8.65
BMY 141212C00051000 C 12/12/14 51.0 7.65 8.25
BMY 141212C00051500 C 12/12/14 51.5 7.15 7.65
BMY 141212C00052000 C 12/12/14 52.0 6.65 7.10
BMY 141212C00052500 C 12/12/14 52.5 6.20 6.65
BMY 141212C00053000 C 12/12/14 53.0 5.70 6.15
BMY 141212C00053500 C 12/12/14 53.5 5.20 5.70
BMY 141212C00054000 C 12/12/14 54.0 4.75 5.20
BMY 141212C00054500 C 12/12/14 54.5 4.25 4.70
BMY 141212C00055000 C 12/12/14 55.0 3.80 4.20
BMY 141212C00055500 C 12/12/14 55.5 3.35 3.75
BMY 141212C00056000 C 12/12/14 56.0 3.00 3.35
BMY 141212C00056500 C 12/12/14 56.5 2.57 2.75
BMY 141212C00057000 C 12/12/14 57.0 2.17 2.41
BMY 141212C00057500 C 12/12/14 57.5 1.77 2.05
BMY 141212C00058000 C 12/12/14 58.0 1.44 1.62
BMY 141212C00058500 C 12/12/14 58.5 1.14 1.38
BMY 141212C00059000 C 12/12/14 59.0 0.88 1.06
BMY 141212C00059500 C 12/12/14 59.5 0.66 0.76
BMY 141212C00060000 C 12/12/14 60.0 0.49 0.55
BMY 141212C00060500 C 12/12/14 60.5 0.35 0.40
BMY 141212C00061000 C 12/12/14 61.0 0.24 0.35
BMY 141212C00061500 C 12/12/14 61.5 0.17 0.43
BMY 141212C00062000 C 12/12/14 62.0 0.12 0.32
BMY 141212C00062500 C 12/12/14 62.5 0.08 0.24
BMY 141212C00063000 C 12/12/14 63.0 0.05 0.23
BMY 141212C00063500 C 12/12/14 63.5 0.03 0.12
BMY 141212C00064000 C 12/12/14 64.0 0.02 0.11
BMY 141212C00064500 C 12/12/14 64.5 0.01 0.10
BMY 141212C00065000 C 12/12/14 65.0 0.01 0.07
BMY 141212C00065500 C 12/12/14 65.5 0.00 0.06
BMY 141212C00066000 C 12/12/14 66.0 0.00 0.06
BMY 141212C00066500 C 12/12/14 66.5 0.00 0.05
BMY 141212C00067000 C 12/12/14 67.0 0.00 0.05
BMY 141212C00070000 C 12/12/14 70.0 0.00 0.05
BMY 141212C00075000 C 12/12/14 75.0 0.00 0.05
BMY 141212P00045000 P 12/12/14 45.0 0.02 0.03
BMY 141212P00046000 P 12/12/14 46.0 0.02 0.13
BMY 141212P00046500 P 12/12/14 46.5 0.03 0.14
BMY 141212P00047000 P 12/12/14 47.0 0.03 0.15
BMY 141212P00047500 P 12/12/14 47.5 0.03 0.15
BMY 141212P00048000 P 12/12/14 48.0 0.03 0.15
BMY 141212P00048500 P 12/12/14 48.5 0.03 0.15
BMY 141212P00049000 P 12/12/14 49.0 0.03 0.16
BMY 141212P00049500 P 12/12/14 49.5 0.03 0.16
BMY 141212P00050000 P 12/12/14 50.0 0.02 0.16
BMY 141212P00050500 P 12/12/14 50.5 0.02 0.17
BMY 141212P00051000 P 12/12/14 51.0 0.03 0.17
BMY 141212P00051500 P 12/12/14 51.5 0.02 0.18
BMY 141212P00052000 P 12/12/14 52.0 0.03 0.18
BMY 141212P00052500 P 12/12/14 52.5 0.04 0.19
BMY 141212P00053000 P 12/12/14 53.0 0.05 0.20
BMY 141212P00053500 P 12/12/14 53.5 0.06 0.22
BMY 141212P00054000 P 12/12/14 54.0 0.08 0.23
BMY 141212P00054500 P 12/12/14 54.5 0.08 0.25
BMY 141212P00055000 P 12/12/14 55.0 0.10 0.28
BMY 141212P00055500 P 12/12/14 55.5 0.13 0.31
BMY 141212P00056000 P 12/12/14 56.0 0.24 0.31
BMY 141212P00056500 P 12/12/14 56.5 0.32 0.38
BMY 141212P00057000 P 12/12/14 57.0 0.38 0.56
BMY 141212P00057500 P 12/12/14 57.5 0.50 0.63
BMY 141212P00058000 P 12/12/14 58.0 0.65 0.76
BMY 141212P00058500 P 12/12/14 58.5 0.84 1.01
BMY 141212P00059000 P 12/12/14 59.0 1.09 1.21
BMY 141212P00059500 P 12/12/14 59.5 1.36 1.50
BMY 141212P00060000 P 12/12/14 60.0 1.64 1.91
BMY 141212P00060500 P 12/12/14 60.5 1.92 2.25
BMY 141212P00061000 P 12/12/14 61.0 2.37 2.64
BMY 141212P00061500 P 12/12/14 61.5 2.36 3.10
BMY 141212P00062000 P 12/12/14 62.0 2.69 3.55
BMY 141212P00062500 P 12/12/14 62.5 2.95 4.05
BMY 141212P00063000 P 12/12/14 63.0 3.40 4.50
BMY 141212P00063500 P 12/12/14 63.5 4.00 5.00
BMY 141212P00064000 P 12/12/14 64.0 4.35 5.50
BMY 141212P00064500 P 12/12/14 64.5 5.00 6.00
BMY 141212P00065000 P 12/12/14 65.0 5.45 6.50
BMY 141212P00065500 P 12/12/14 65.5 5.95 6.95
BMY 141212P00066000 P 12/12/14 66.0 6.45 7.45
BMY 141212P00066500 P 12/12/14 66.5 6.95 8.00
BMY 141212P00067000 P 12/12/14 67.0 7.45 8.50
BMY 141212P00070000 P 12/12/14 70.0 10.40 11.45
BMY 141212P00075000 P 12/12/14 75.0 15.25 17.60
BMY 141220C00025000 C 12/20/14 25.0 32.15 35.45
BMY 141220C00026000 C 12/20/14 26.0 31.15 34.45
BMY 141220C00027000 C 12/20/14 27.0 30.40 32.95
BMY 141220C00028000 C 12/20/14 28.0 29.30 31.95
BMY 141220C00029000 C 12/20/14 29.0 28.30 30.95
BMY 141220C00030000 C 12/20/14 30.0 27.95 30.45
BMY 141220C00031000 C 12/20/14 31.0 27.25 28.10
BMY 141220C00032000 C 12/20/14 32.0 26.25 27.10
BMY 141220C00033000 C 12/20/14 33.0 25.00 26.10
BMY 141220C00034000 C 12/20/14 34.0 24.50 25.10
BMY 141220C00035000 C 12/20/14 35.0 23.50 24.75
BMY 141220C00036000 C 12/20/14 36.0 22.50 23.20
BMY 141220C00037000 C 12/20/14 37.0 21.50 22.20
BMY 141220C00038000 C 12/20/14 38.0 20.50 21.40
BMY 141220C00039000 C 12/20/14 39.0 19.55 20.45
BMY 141220C00040000 C 12/20/14 40.0 18.60 19.35
BMY 141220C00041000 C 12/20/14 41.0 17.60 18.35
BMY 141220C00042000 C 12/20/14 42.0 16.60 17.25
BMY 141220C00043000 C 12/20/14 43.0 15.60 16.20
BMY 141220C00044000 C 12/20/14 44.0 14.60 15.45
BMY 141220C00045000 C 12/20/14 45.0 13.65 14.50
BMY 141220C00046000 C 12/20/14 46.0 12.60 13.20
BMY 141220C00047000 C 12/20/14 47.0 11.65 12.35
BMY 141220C00048000 C 12/20/14 48.0 10.65 11.35
BMY 141220C00049000 C 12/20/14 49.0 9.70 10.35
BMY 141220C00050000 C 12/20/14 50.0 8.70 9.00
BMY 141220C00052500 C 12/20/14 52.5 6.35 6.55
BMY 141220C00055000 C 12/20/14 55.0 4.00 4.35
BMY 141220C00057500 C 12/20/14 57.5 2.07 2.11
BMY 141220C00060000 C 12/20/14 60.0 0.73 0.77
BMY 141220C00062500 C 12/20/14 62.5 0.21 0.22
BMY 141220C00065000 C 12/20/14 65.0 0.04 0.17
BMY 141220C00067500 C 12/20/14 67.5 0.01 0.12
BMY 141220C00070000 C 12/20/14 70.0 0.00 0.11
BMY 141220C00075000 C 12/20/14 75.0 0.00 0.10
BMY 141220P00025000 P 12/20/14 25.0 0.00 0.01
BMY 141220P00026000 P 12/20/14 26.0 0.00 0.03
BMY 141220P00027000 P 12/20/14 27.0 0.00 0.03
BMY 141220P00028000 P 12/20/14 28.0 0.00 0.03
BMY 141220P00029000 P 12/20/14 29.0 0.00 0.03
BMY 141220P00030000 P 12/20/14 30.0 0.00 0.02
BMY 141220P00031000 P 12/20/14 31.0 0.00 0.02
BMY 141220P00032000 P 12/20/14 32.0 0.00 0.03
BMY 141220P00033000 P 12/20/14 33.0 0.00 0.03
BMY 141220P00034000 P 12/20/14 34.0 0.00 0.03
BMY 141220P00035000 P 12/20/14 35.0 0.00 0.03
BMY 141220P00036000 P 12/20/14 36.0 0.00 0.03
BMY 141220P00037000 P 12/20/14 37.0 0.00 0.03
BMY 141220P00038000 P 12/20/14 38.0 0.00 0.04
BMY 141220P00039000 P 12/20/14 39.0 0.00 0.04
BMY 141220P00040000 P 12/20/14 40.0 0.00 0.05
BMY 141220P00041000 P 12/20/14 41.0 0.01 0.11
BMY 141220P00042000 P 12/20/14 42.0 0.02 0.13
BMY 141220P00043000 P 12/20/14 43.0 0.02 0.13
BMY 141220P00044000 P 12/20/14 44.0 0.05 0.13
BMY 141220P00045000 P 12/20/14 45.0 0.05 0.14
BMY 141220P00046000 P 12/20/14 46.0 0.05 0.12
BMY 141220P00047000 P 12/20/14 47.0 0.07 0.17
BMY 141220P00048000 P 12/20/14 48.0 0.05 0.14
BMY 141220P00049000 P 12/20/14 49.0 0.10 0.15
BMY 141220P00050000 P 12/20/14 50.0 0.10 0.17
BMY 141220P00052500 P 12/20/14 52.5 0.15 0.21
BMY 141220P00055000 P 12/20/14 55.0 0.29 0.39
BMY 141220P00057500 P 12/20/14 57.5 0.76 0.84
BMY 141220P00060000 P 12/20/14 60.0 1.90 2.11
BMY 141220P00062500 P 12/20/14 62.5 3.10 4.15
BMY 141220P00065000 P 12/20/14 65.0 5.30 6.50
BMY 141220P00067500 P 12/20/14 67.5 7.75 9.00
BMY 141220P00070000 P 12/20/14 70.0 10.10 11.50
BMY 141220P00075000 P 12/20/14 75.0 15.15 16.75
BMY 141226C00049000 C 12/26/14 49.0 9.60 10.95
BMY 141226C00050000 C 12/26/14 50.0 8.75 9.45
BMY 141226C00050500 C 12/26/14 50.5 8.20 8.95
BMY 141226C00051000 C 12/26/14 51.0 7.70 8.45
BMY 141226C00051500 C 12/26/14 51.5 7.25 7.80
BMY 141226C00052000 C 12/26/14 52.0 6.75 7.30
BMY 141226C00052500 C 12/26/14 52.5 6.25 6.90
BMY 141226C00053000 C 12/26/14 53.0 5.85 6.25
BMY 141226C00053500 C 12/26/14 53.5 5.40 5.80
BMY 141226C00054000 C 12/26/14 54.0 4.95 5.90
BMY 141226C00054500 C 12/26/14 54.5 4.50 5.05
BMY 141226C00055000 C 12/26/14 55.0 4.10 4.70
BMY 141226C00055500 C 12/26/14 55.5 3.60 4.25
BMY 141226C00056000 C 12/26/14 56.0 3.25 3.80
BMY 141226C00056500 C 12/26/14 56.5 2.83 3.30
BMY 141226C00057000 C 12/26/14 57.0 2.48 3.15
BMY 141226C00057500 C 12/26/14 57.5 2.15 2.61
BMY 141226C00058000 C 12/26/14 58.0 1.81 2.10
BMY 141226C00058500 C 12/26/14 58.5 1.55 1.75
BMY 141226C00059000 C 12/26/14 59.0 1.29 1.48
BMY 141226C00059500 C 12/26/14 59.5 1.06 1.35
BMY 141226C00060000 C 12/26/14 60.0 0.87 1.16
BMY 141226C00060500 C 12/26/14 60.5 0.73 1.15
BMY 141226C00061000 C 12/26/14 61.0 0.58 0.80
BMY 141226C00061500 C 12/26/14 61.5 0.47 0.80
BMY 141226C00062000 C 12/26/14 62.0 0.37 0.54
BMY 141226C00062500 C 12/26/14 62.5 0.30 0.55
BMY 141226C00063000 C 12/26/14 63.0 0.24 0.45
BMY 141226C00063500 C 12/26/14 63.5 0.18 0.34
BMY 141226C00064000 C 12/26/14 64.0 0.14 0.31
BMY 141226C00064500 C 12/26/14 64.5 0.11 0.23
BMY 141226C00065000 C 12/26/14 65.0 0.08 0.24
BMY 141226C00065500 C 12/26/14 65.5 0.06 0.21
BMY 141226C00066000 C 12/26/14 66.0 0.04 0.19
BMY 141226C00066500 C 12/26/14 66.5 0.02 0.17
BMY 141226C00067000 C 12/26/14 67.0 0.03 0.16
BMY 141226P00049000 P 12/26/14 49.0 0.07 0.19
BMY 141226P00050000 P 12/26/14 50.0 0.08 0.24
BMY 141226P00050500 P 12/26/14 50.5 0.09 0.25
BMY 141226P00051000 P 12/26/14 51.0 0.11 0.26
BMY 141226P00051500 P 12/26/14 51.5 0.12 0.28
BMY 141226P00052000 P 12/26/14 52.0 0.13 0.30
BMY 141226P00052500 P 12/26/14 52.5 0.16 0.32
BMY 141226P00053000 P 12/26/14 53.0 0.17 0.35
BMY 141226P00053500 P 12/26/14 53.5 0.20 0.37
BMY 141226P00054000 P 12/26/14 54.0 0.25 0.41
BMY 141226P00054500 P 12/26/14 54.5 0.28 0.45
BMY 141226P00055000 P 12/26/14 55.0 0.33 0.54
BMY 141226P00055500 P 12/26/14 55.5 0.44 0.61
BMY 141226P00056000 P 12/26/14 56.0 0.48 0.70
BMY 141226P00056500 P 12/26/14 56.5 0.55 0.82
BMY 141226P00057000 P 12/26/14 57.0 0.65 0.95
BMY 141226P00057500 P 12/26/14 57.5 0.76 1.09
BMY 141226P00058000 P 12/26/14 58.0 0.99 1.28
BMY 141226P00058500 P 12/26/14 58.5 1.13 1.48
BMY 141226P00059000 P 12/26/14 59.0 1.51 1.73
BMY 141226P00059500 P 12/26/14 59.5 1.63 2.02
BMY 141226P00060000 P 12/26/14 60.0 1.95 2.33
BMY 141226P00060500 P 12/26/14 60.5 2.28 2.64
BMY 141226P00061000 P 12/26/14 61.0 2.10 3.05
BMY 141226P00061500 P 12/26/14 61.5 2.40 3.45
BMY 141226P00062000 P 12/26/14 62.0 2.80 3.85
BMY 141226P00062500 P 12/26/14 62.5 3.20 4.25
BMY 141226P00063000 P 12/26/14 63.0 3.60 4.70
BMY 141226P00063500 P 12/26/14 63.5 4.05 5.15
BMY 141226P00064000 P 12/26/14 64.0 4.50 5.60
BMY 141226P00064500 P 12/26/14 64.5 4.95 6.10
BMY 141226P00065000 P 12/26/14 65.0 5.30 6.55
BMY 141226P00065500 P 12/26/14 65.5 5.75 7.05
BMY 141226P00066000 P 12/26/14 66.0 6.30 7.55
BMY 141226P00066500 P 12/26/14 66.5 6.75 8.05
BMY 141226P00067000 P 12/26/14 67.0 7.20 8.55
BMY 150102C00050000 C 01/02/15 50.0 8.55 9.25
BMY 150102C00051000 C 01/02/15 51.0 7.70 8.55
BMY 150102C00051500 C 01/02/15 51.5 7.10 7.95
BMY 150102C00052000 C 01/02/15 52.0 6.70 7.55
BMY 150102C00052500 C 01/02/15 52.5 6.30 7.05
BMY 150102C00053000 C 01/02/15 53.0 5.85 6.45
BMY 150102C00053500 C 01/02/15 53.5 5.40 5.90
BMY 150102C00054000 C 01/02/15 54.0 4.95 5.55
BMY 150102C00054500 C 01/02/15 54.5 4.50 5.10
BMY 150102C00055000 C 01/02/15 55.0 4.10 4.75
BMY 150102C00055500 C 01/02/15 55.5 3.65 4.30
BMY 150102C00056000 C 01/02/15 56.0 3.30 3.70
BMY 150102C00056500 C 01/02/15 56.5 2.91 3.30
BMY 150102C00057000 C 01/02/15 57.0 2.58 3.10
BMY 150102C00057500 C 01/02/15 57.5 2.24 2.68
BMY 150102C00058000 C 01/02/15 58.0 1.95 2.38
BMY 150102C00058500 C 01/02/15 58.5 1.67 1.90
BMY 150102C00059000 C 01/02/15 59.0 1.42 1.63
BMY 150102C00059500 C 01/02/15 59.5 1.20 1.42
BMY 150102C00060000 C 01/02/15 60.0 1.02 1.23
BMY 150102C00060500 C 01/02/15 60.5 0.83 1.07
BMY 150102C00061000 C 01/02/15 61.0 0.69 0.95
BMY 150102C00061500 C 01/02/15 61.5 0.55 0.88
BMY 150102C00062000 C 01/02/15 62.0 0.50 0.84
BMY 150102C00062500 C 01/02/15 62.5 0.41 0.72
BMY 150102C00063000 C 01/02/15 63.0 0.32 0.61
BMY 150102C00063500 C 01/02/15 63.5 0.26 0.51
BMY 150102C00064000 C 01/02/15 64.0 0.20 0.43
BMY 150102C00064500 C 01/02/15 64.5 0.15 0.36
BMY 150102C00065000 C 01/02/15 65.0 0.12 0.33
BMY 150102C00065500 C 01/02/15 65.5 0.09 0.28
BMY 150102C00066000 C 01/02/15 66.0 0.08 0.25
BMY 150102C00067000 C 01/02/15 67.0 0.04 0.20
BMY 150102P00050000 P 01/02/15 50.0 0.07 0.20
BMY 150102P00051000 P 01/02/15 51.0 0.11 0.36
BMY 150102P00051500 P 01/02/15 51.5 0.14 0.39
BMY 150102P00052000 P 01/02/15 52.0 0.17 0.42
BMY 150102P00052500 P 01/02/15 52.5 0.20 0.45
BMY 150102P00053000 P 01/02/15 53.0 0.24 0.49
BMY 150102P00053500 P 01/02/15 53.5 0.29 0.54
BMY 150102P00054000 P 01/02/15 54.0 0.34 0.59
BMY 150102P00054500 P 01/02/15 54.5 0.41 0.66
BMY 150102P00055000 P 01/02/15 55.0 0.48 0.75
BMY 150102P00055500 P 01/02/15 55.5 0.71 0.84
BMY 150102P00056000 P 01/02/15 56.0 0.82 0.97
BMY 150102P00056500 P 01/02/15 56.5 0.84 1.10
BMY 150102P00057000 P 01/02/15 57.0 0.86 1.27
BMY 150102P00057500 P 01/02/15 57.5 1.22 1.45
BMY 150102P00058000 P 01/02/15 58.0 1.34 1.63
BMY 150102P00058500 P 01/02/15 58.5 1.58 1.89
BMY 150102P00059000 P 01/02/15 59.0 1.81 2.14
BMY 150102P00059500 P 01/02/15 59.5 1.95 2.54
BMY 150102P00060000 P 01/02/15 60.0 2.33 2.83
BMY 150102P00060500 P 01/02/15 60.5 2.66 3.15
BMY 150102P00061000 P 01/02/15 61.0 2.50 3.50
BMY 150102P00061500 P 01/02/15 61.5 2.85 3.90
BMY 150102P00062000 P 01/02/15 62.0 3.20 4.30
BMY 150102P00062500 P 01/02/15 62.5 3.60 4.80
BMY 150102P00063000 P 01/02/15 63.0 4.00 5.15
BMY 150102P00063500 P 01/02/15 63.5 4.45 5.65
BMY 150102P00064000 P 01/02/15 64.0 4.90 6.05
BMY 150102P00064500 P 01/02/15 64.5 5.25 6.50
BMY 150102P00065000 P 01/02/15 65.0 5.70 7.00
BMY 150102P00065500 P 01/02/15 65.5 6.10 7.50
BMY 150102P00066000 P 01/02/15 66.0 6.55 8.00
BMY 150102P00067000 P 01/02/15 67.0 7.50 8.95
BMY 150117C00018000 C 01/17/15 18.0 39.15 42.45
BMY 150117C00020000 C 01/17/15 20.0 37.15 40.45
BMY 150117C00023000 C 01/17/15 23.0 34.90 36.10
BMY 150117C00024000 C 01/17/15 24.0 34.25 35.10
BMY 150117C00025000 C 01/17/15 25.0 33.50 34.20
BMY 150117C00026000 C 01/17/15 26.0 31.95 33.20
BMY 150117C00027000 C 01/17/15 27.0 30.95 32.20
BMY 150117C00028000 C 01/17/15 28.0 30.00 31.20
BMY 150117C00029000 C 01/17/15 29.0 29.00 30.15
BMY 150117C00030000 C 01/17/15 30.0 27.50 29.20
BMY 150117C00031000 C 01/17/15 31.0 26.20 29.35
BMY 150117C00032000 C 01/17/15 32.0 26.25 27.45
BMY 150117C00033000 C 01/17/15 33.0 25.50 26.10
BMY 150117C00034000 C 01/17/15 34.0 24.50 25.10
BMY 150117C00035000 C 01/17/15 35.0 23.50 24.15
BMY 150117C00036000 C 01/17/15 36.0 22.50 23.10
BMY 150117C00037000 C 01/17/15 37.0 21.50 22.10
BMY 150117C00038000 C 01/17/15 38.0 20.50 21.15
BMY 150117C00039000 C 01/17/15 39.0 19.55 20.10
BMY 150117C00040000 C 01/17/15 40.0 18.65 19.00
BMY 150117C00041000 C 01/17/15 41.0 17.60 18.20
BMY 150117C00042000 C 01/17/15 42.0 16.60 17.20
BMY 150117C00043000 C 01/17/15 43.0 15.65 16.20
BMY 150117C00044000 C 01/17/15 44.0 14.70 15.10
BMY 150117C00045000 C 01/17/15 45.0 13.70 14.15
BMY 150117C00046000 C 01/17/15 46.0 12.70 13.15
BMY 150117C00047000 C 01/17/15 47.0 11.70 12.15
BMY 150117C00048000 C 01/17/15 48.0 10.75 11.15
BMY 150117C00049000 C 01/17/15 49.0 9.80 10.10
BMY 150117C00050000 C 01/17/15 50.0 8.85 9.20
BMY 150117C00052500 C 01/17/15 52.5 6.60 6.95
BMY 150117C00055000 C 01/17/15 55.0 4.45 4.70
BMY 150117C00057500 C 01/17/15 57.5 2.68 2.86
BMY 150117C00060000 C 01/17/15 60.0 1.40 1.50
BMY 150117C00062500 C 01/17/15 62.5 0.64 0.68
BMY 150117C00065000 C 01/17/15 65.0 0.26 0.31
BMY 150117C00067500 C 01/17/15 67.5 0.11 0.15
BMY 150117C00070000 C 01/17/15 70.0 0.04 0.11
BMY 150117C00075000 C 01/17/15 75.0 0.01 0.11
BMY 150117P00018000 P 01/17/15 18.0 0.00 0.03
BMY 150117P00020000 P 01/17/15 20.0 0.00 0.01
BMY 150117P00023000 P 01/17/15 23.0 0.00 0.03
BMY 150117P00024000 P 01/17/15 24.0 0.00 0.03
BMY 150117P00025000 P 01/17/15 25.0 0.00 0.03
BMY 150117P00026000 P 01/17/15 26.0 0.00 0.03
BMY 150117P00027000 P 01/17/15 27.0 0.00 0.04
BMY 150117P00028000 P 01/17/15 28.0 0.00 0.04
BMY 150117P00029000 P 01/17/15 29.0 0.00 0.07
BMY 150117P00030000 P 01/17/15 30.0 0.00 0.07
BMY 150117P00031000 P 01/17/15 31.0 0.01 0.11
BMY 150117P00032000 P 01/17/15 32.0 0.04 0.14
BMY 150117P00033000 P 01/17/15 33.0 0.01 0.17
BMY 150117P00034000 P 01/17/15 34.0 0.02 0.17
BMY 150117P00035000 P 01/17/15 35.0 0.05 0.14
BMY 150117P00036000 P 01/17/15 36.0 0.03 0.15
BMY 150117P00037000 P 01/17/15 37.0 0.05 0.14
BMY 150117P00038000 P 01/17/15 38.0 0.05 0.14
BMY 150117P00039000 P 01/17/15 39.0 0.03 0.18
BMY 150117P00040000 P 01/17/15 40.0 0.10 0.12
BMY 150117P00041000 P 01/17/15 41.0 0.05 0.20
BMY 150117P00042000 P 01/17/15 42.0 0.10 0.21
BMY 150117P00043000 P 01/17/15 43.0 0.07 0.21
BMY 150117P00044000 P 01/17/15 44.0 0.15 0.19
BMY 150117P00045000 P 01/17/15 45.0 0.18 0.21
BMY 150117P00046000 P 01/17/15 46.0 0.20 0.24
BMY 150117P00047000 P 01/17/15 47.0 0.23 0.27
BMY 150117P00048000 P 01/17/15 48.0 0.25 0.30
BMY 150117P00049000 P 01/17/15 49.0 0.28 0.33
BMY 150117P00050000 P 01/17/15 50.0 0.33 0.38
BMY 150117P00052500 P 01/17/15 52.5 0.57 0.63
BMY 150117P00055000 P 01/17/15 55.0 1.00 1.07
BMY 150117P00057500 P 01/17/15 57.5 1.75 1.81
BMY 150117P00060000 P 01/17/15 60.0 2.71 3.15
BMY 150117P00062500 P 01/17/15 62.5 3.95 4.90
BMY 150117P00065000 P 01/17/15 65.0 5.90 7.10
BMY 150117P00067500 P 01/17/15 67.5 8.20 9.45
BMY 150117P00070000 P 01/17/15 70.0 10.15 13.25
BMY 150117P00075000 P 01/17/15 75.0 15.30 18.10
BMY 150320C00025000 C 03/20/15 25.0 32.15 35.45
BMY 150320C00026000 C 03/20/15 26.0 31.15 34.45
BMY 150320C00027000 C 03/20/15 27.0 30.15 33.45
BMY 150320C00028000 C 03/20/15 28.0 29.20 32.45
BMY 150320C00029000 C 03/20/15 29.0 28.20 31.45
BMY 150320C00030000 C 03/20/15 30.0 27.15 30.45
BMY 150320C00031000 C 03/20/15 31.0 26.20 29.45
BMY 150320C00032000 C 03/20/15 32.0 25.25 28.45
BMY 150320C00033000 C 03/20/15 33.0 24.25 27.45
BMY 150320C00034000 C 03/20/15 34.0 23.35 26.50
BMY 150320C00035000 C 03/20/15 35.0 23.25 24.50
BMY 150320C00036000 C 03/20/15 36.0 22.50 23.85
BMY 150320C00037000 C 03/20/15 37.0 21.35 22.85
BMY 150320C00038000 C 03/20/15 38.0 20.25 21.90
BMY 150320C00039000 C 03/20/15 39.0 18.95 20.80
BMY 150320C00040000 C 03/20/15 40.0 18.25 19.80
BMY 150320C00041000 C 03/20/15 41.0 17.00 18.65
BMY 150320C00042000 C 03/20/15 42.0 16.00 17.10
BMY 150320C00043000 C 03/20/15 43.0 15.55 16.85
BMY 150320C00044000 C 03/20/15 44.0 13.95 15.85
BMY 150320C00045000 C 03/20/15 45.0 13.05 14.90
BMY 150320C00046000 C 03/20/15 46.0 12.10 13.95
BMY 150320C00047000 C 03/20/15 47.0 11.80 12.65
BMY 150320C00048000 C 03/20/15 48.0 10.70 11.65
BMY 150320C00049000 C 03/20/15 49.0 10.00 10.90
BMY 150320C00050000 C 03/20/15 50.0 9.10 9.85
BMY 150320C00052500 C 03/20/15 52.5 7.05 7.35
BMY 150320C00055000 C 03/20/15 55.0 5.20 5.45
BMY 150320C00057500 C 03/20/15 57.5 3.60 3.75
BMY 150320C00060000 C 03/20/15 60.0 2.37 2.44
BMY 150320C00062500 C 03/20/15 62.5 1.41 1.51
BMY 150320C00065000 C 03/20/15 65.0 0.85 0.90
BMY 150320C00067500 C 03/20/15 67.5 0.45 0.54
BMY 150320C00070000 C 03/20/15 70.0 0.23 0.32
BMY 150320C00075000 C 03/20/15 75.0 0.06 0.22
BMY 150320P00025000 P 03/20/15 25.0 0.01 0.11
BMY 150320P00026000 P 03/20/15 26.0 0.01 0.18
BMY 150320P00027000 P 03/20/15 27.0 0.02 0.19
BMY 150320P00028000 P 03/20/15 28.0 0.02 0.20
BMY 150320P00029000 P 03/20/15 29.0 0.03 0.21
BMY 150320P00030000 P 03/20/15 30.0 0.02 0.21
BMY 150320P00031000 P 03/20/15 31.0 0.02 0.22
BMY 150320P00032000 P 03/20/15 32.0 0.02 0.23
BMY 150320P00033000 P 03/20/15 33.0 0.03 0.24
BMY 150320P00034000 P 03/20/15 34.0 0.04 0.25
BMY 150320P00035000 P 03/20/15 35.0 0.06 0.25
BMY 150320P00036000 P 03/20/15 36.0 0.06 0.27
BMY 150320P00037000 P 03/20/15 37.0 0.08 0.28
BMY 150320P00038000 P 03/20/15 38.0 0.10 0.30
BMY 150320P00039000 P 03/20/15 39.0 0.11 0.31
BMY 150320P00040000 P 03/20/15 40.0 0.11 0.22
BMY 150320P00041000 P 03/20/15 41.0 0.14 0.34
BMY 150320P00042000 P 03/20/15 42.0 0.23 0.29
BMY 150320P00043000 P 03/20/15 43.0 0.23 0.40
BMY 150320P00044000 P 03/20/15 44.0 0.24 0.43
BMY 150320P00045000 P 03/20/15 45.0 0.28 0.38
BMY 150320P00046000 P 03/20/15 46.0 0.33 0.44
BMY 150320P00047000 P 03/20/15 47.0 0.38 0.51
BMY 150320P00048000 P 03/20/15 48.0 0.47 0.59
BMY 150320P00049000 P 03/20/15 49.0 0.55 0.68
BMY 150320P00050000 P 03/20/15 50.0 0.64 0.80
BMY 150320P00052500 P 03/20/15 52.5 1.00 1.20
BMY 150320P00055000 P 03/20/15 55.0 1.68 1.84
BMY 150320P00057500 P 03/20/15 57.5 2.57 2.74
BMY 150320P00060000 P 03/20/15 60.0 3.75 3.95
BMY 150320P00062500 P 03/20/15 62.5 4.85 5.65
BMY 150320P00065000 P 03/20/15 65.0 6.65 7.60
BMY 150320P00067500 P 03/20/15 67.5 8.75 9.70
BMY 150320P00070000 P 03/20/15 70.0 10.80 12.15
BMY 150320P00075000 P 03/20/15 75.0 15.25 17.70
BMY 150619C00030000 C 06/19/15 30.0 27.90 29.80
BMY 150619C00035000 C 06/19/15 35.0 22.65 24.90
BMY 150619C00040000 C 06/19/15 40.0 17.90 19.80
BMY 150619C00045000 C 06/19/15 45.0 13.45 14.95
BMY 150619C00050000 C 06/19/15 50.0 9.40 10.40
BMY 150619C00052500 C 06/19/15 52.5 7.40 8.40
BMY 150619C00055000 C 06/19/15 55.0 5.65 6.50
BMY 150619C00057500 C 06/19/15 57.5 4.15 4.50
BMY 150619C00060000 C 06/19/15 60.0 2.94 3.30
BMY 150619C00062500 C 06/19/15 62.5 1.98 2.36
BMY 150619C00065000 C 06/19/15 65.0 1.30 1.55
BMY 150619C00067500 C 06/19/15 67.5 0.80 1.10
BMY 150619C00070000 C 06/19/15 70.0 0.51 0.70
BMY 150619C00075000 C 06/19/15 75.0 0.19 0.43
BMY 150619P00030000 P 06/19/15 30.0 0.07 0.31
BMY 150619P00035000 P 06/19/15 35.0 0.15 0.39
BMY 150619P00040000 P 06/19/15 40.0 0.26 0.50
BMY 150619P00045000 P 06/19/15 45.0 0.46 0.80
BMY 150619P00050000 P 06/19/15 50.0 1.12 1.50
BMY 150619P00052500 P 06/19/15 52.5 1.56 2.09
BMY 150619P00055000 P 06/19/15 55.0 2.25 2.76
BMY 150619P00057500 P 06/19/15 57.5 3.45 3.75
BMY 150619P00060000 P 06/19/15 60.0 4.40 5.05
BMY 150619P00062500 P 06/19/15 62.5 5.85 6.65
BMY 150619P00065000 P 06/19/15 65.0 7.55 8.45
BMY 150619P00067500 P 06/19/15 67.5 9.50 10.55
BMY 150619P00070000 P 06/19/15 70.0 11.55 12.80
BMY 150619P00075000 P 06/19/15 75.0 15.65 18.15
BMY 160115C00025000 C 01/15/16 25.0 31.30 35.00
BMY 160115C00028000 C 01/15/16 28.0 28.85 32.40
BMY 160115C00030000 C 01/15/16 30.0 26.30 30.70
BMY 160115C00033000 C 01/15/16 33.0 23.60 27.55
BMY 160115C00035000 C 01/15/16 35.0 21.60 25.75
BMY 160115C00038000 C 01/15/16 38.0 18.60 22.30
BMY 160115C00040000 C 01/15/16 40.0 18.45 19.15
BMY 160115C00043000 C 01/15/16 43.0 15.50 16.95
BMY 160115C00045000 C 01/15/16 45.0 13.90 14.95
BMY 160115C00047000 C 01/15/16 47.0 12.40 13.55
BMY 160115C00050000 C 01/15/16 50.0 10.00 10.80
BMY 160115C00052500 C 01/15/16 52.5 8.25 9.00
BMY 160115C00055000 C 01/15/16 55.0 6.70 7.00
BMY 160115C00057500 C 01/15/16 57.5 5.15 5.80
BMY 160115C00060000 C 01/15/16 60.0 4.15 4.50
BMY 160115C00062500 C 01/15/16 62.5 3.15 3.85
BMY 160115C00065000 C 01/15/16 65.0 2.45 2.75
BMY 160115C00067500 C 01/15/16 67.5 1.49 2.20
BMY 160115C00070000 C 01/15/16 70.0 1.25 1.73
BMY 160115C00075000 C 01/15/16 75.0 0.60 1.00
BMY 160115C00080000 C 01/15/16 80.0 0.23 0.64
BMY 160115P00025000 P 01/15/16 25.0 0.08 0.50
BMY 160115P00028000 P 01/15/16 28.0 0.16 0.56
BMY 160115P00030000 P 01/15/16 30.0 0.25 0.56
BMY 160115P00033000 P 01/15/16 33.0 0.29 0.68
BMY 160115P00035000 P 01/15/16 35.0 0.37 0.77
BMY 160115P00038000 P 01/15/16 38.0 0.57 0.95
BMY 160115P00040000 P 01/15/16 40.0 0.75 1.06
BMY 160115P00043000 P 01/15/16 43.0 1.20 1.44
BMY 160115P00045000 P 01/15/16 45.0 1.49 1.69
BMY 160115P00047000 P 01/15/16 47.0 1.82 2.03
BMY 160115P00050000 P 01/15/16 50.0 2.44 2.77
BMY 160115P00052500 P 01/15/16 52.5 3.15 3.55
BMY 160115P00055000 P 01/15/16 55.0 4.10 4.50
BMY 160115P00057500 P 01/15/16 57.5 5.20 5.70
BMY 160115P00060000 P 01/15/16 60.0 6.10 6.95
BMY 160115P00062500 P 01/15/16 62.5 7.40 8.70
BMY 160115P00065000 P 01/15/16 65.0 9.15 10.35
BMY 160115P00067500 P 01/15/16 67.5 10.90 12.20
BMY 160115P00070000 P 01/15/16 70.0 12.90 14.20
BMY 160115P00075000 P 01/15/16 75.0 17.25 18.75
BMY 160115P00080000 P 01/15/16 80.0 21.30 24.05
BMY 170120C00030000 C 01/20/17 30.0 27.05 30.60
BMY 170120C00035000 C 01/20/17 35.0 21.50 25.70
BMY 170120C00040000 C 01/20/17 40.0 18.55 20.50
BMY 170120C00045000 C 01/20/17 45.0 14.30 16.35
BMY 170120C00050000 C 01/20/17 50.0 11.00 12.70
BMY 170120C00052500 C 01/20/17 52.5 9.00 10.75
BMY 170120C00055000 C 01/20/17 55.0 8.05 9.25
BMY 170120C00057500 C 01/20/17 57.5 6.90 7.95
BMY 170120C00060000 C 01/20/17 60.0 5.60 6.40
BMY 170120C00062500 C 01/20/17 62.5 4.25 5.60
BMY 170120C00065000 C 01/20/17 65.0 3.80 4.75
BMY 170120C00067500 C 01/20/17 67.5 3.00 4.00
BMY 170120C00070000 C 01/20/17 70.0 2.55 3.15
BMY 170120C00075000 C 01/20/17 75.0 1.52 2.22
BMY 170120C00080000 C 01/20/17 80.0 0.77 1.56
BMY 170120C00085000 C 01/20/17 85.0 0.62 1.12
BMY 170120P00030000 P 01/20/17 30.0 0.56 1.00
BMY 170120P00035000 P 01/20/17 35.0 1.06 1.61
BMY 170120P00040000 P 01/20/17 40.0 1.75 2.18
BMY 170120P00045000 P 01/20/17 45.0 2.55 3.40
BMY 170120P00050000 P 01/20/17 50.0 4.05 5.00
BMY 170120P00052500 P 01/20/17 52.5 4.95 6.15
BMY 170120P00055000 P 01/20/17 55.0 5.75 6.95
BMY 170120P00057500 P 01/20/17 57.5 7.45 8.20
BMY 170120P00060000 P 01/20/17 60.0 8.80 9.90
BMY 170120P00062500 P 01/20/17 62.5 9.55 11.55
BMY 170120P00065000 P 01/20/17 65.0 10.80 13.10
BMY 170120P00067500 P 01/20/17 67.5 12.50 14.80
BMY 170120P00070000 P 01/20/17 70.0 14.35 16.70
BMY 170120P00075000 P 01/20/17 75.0 18.30 20.70
BMY 170120P00080000 P 01/20/17 80.0 22.35 25.35
BMY 170120P00085000 P 01/20/17 85.0 26.90 29.85

OPRA data is delayed 15 minutes.