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 23 2014 1:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 141024C00035000 C 10/24/14 35.0 16.80 17.60
BMY 141024C00036000 C 10/24/14 36.0 15.80 16.65
BMY 141024C00037000 C 10/24/14 37.0 14.80 15.65
BMY 141024C00038000 C 10/24/14 38.0 13.80 14.60
BMY 141024C00039000 C 10/24/14 39.0 12.80 13.70
BMY 141024C00040000 C 10/24/14 40.0 11.75 12.60
BMY 141024C00041000 C 10/24/14 41.0 10.80 11.65
BMY 141024C00041500 C 10/24/14 41.5 10.30 11.10
BMY 141024C00042000 C 10/24/14 42.0 9.65 10.60
BMY 141024C00042500 C 10/24/14 42.5 9.45 10.05
BMY 141024C00043000 C 10/24/14 43.0 8.95 9.55
BMY 141024C00043500 C 10/24/14 43.5 8.40 9.00
BMY 141024C00044000 C 10/24/14 44.0 7.90 8.50
BMY 141024C00044500 C 10/24/14 44.5 7.40 8.00
BMY 141024C00045000 C 10/24/14 45.0 6.90 7.50
BMY 141024C00045500 C 10/24/14 45.5 6.40 7.05
BMY 141024C00046000 C 10/24/14 46.0 5.90 6.55
BMY 141024C00046500 C 10/24/14 46.5 5.40 6.00
BMY 141024C00047000 C 10/24/14 47.0 4.95 5.55
BMY 141024C00047500 C 10/24/14 47.5 4.45 5.00
BMY 141024C00048000 C 10/24/14 48.0 3.90 4.60
BMY 141024C00048500 C 10/24/14 48.5 3.40 4.15
BMY 141024C00049000 C 10/24/14 49.0 2.95 3.55
BMY 141024C00049500 C 10/24/14 49.5 2.46 3.10
BMY 141024C00050000 C 10/24/14 50.0 2.18 2.54
BMY 141024C00050500 C 10/24/14 50.5 1.64 2.10
BMY 141024C00051000 C 10/24/14 51.0 1.42 1.63
BMY 141024C00051500 C 10/24/14 51.5 1.02 1.19
BMY 141024C00052000 C 10/24/14 52.0 0.67 0.75
BMY 141024C00052500 C 10/24/14 52.5 0.41 0.52
BMY 141024C00053000 C 10/24/14 53.0 0.24 0.29
BMY 141024C00053500 C 10/24/14 53.5 0.11 0.20
BMY 141024C00054000 C 10/24/14 54.0 0.01 0.18
BMY 141024C00054500 C 10/24/14 54.5 0.00 0.17
BMY 141024C00055000 C 10/24/14 55.0 0.00 0.10
BMY 141024C00055500 C 10/24/14 55.5 0.00 0.11
BMY 141024C00056000 C 10/24/14 56.0 0.00 0.15
BMY 141024C00056500 C 10/24/14 56.5 0.00 0.12
BMY 141024C00057000 C 10/24/14 57.0 0.00 0.13
BMY 141024C00057500 C 10/24/14 57.5 0.00 0.06
BMY 141024C00058000 C 10/24/14 58.0 0.00 0.03
BMY 141024C00058500 C 10/24/14 58.5 0.00 0.03
BMY 141024C00059000 C 10/24/14 59.0 0.00 0.03
BMY 141024C00059500 C 10/24/14 59.5 0.00 0.03
BMY 141024C00060000 C 10/24/14 60.0 0.00 0.01
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 0.02
BMY 141024P00036000 P 10/24/14 36.0 0.00 0.02
BMY 141024P00037000 P 10/24/14 37.0 0.00 0.02
BMY 141024P00038000 P 10/24/14 38.0 0.00 0.02
BMY 141024P00039000 P 10/24/14 39.0 0.00 0.02
BMY 141024P00040000 P 10/24/14 40.0 0.00 0.01
BMY 141024P00041000 P 10/24/14 41.0 0.00 0.02
BMY 141024P00041500 P 10/24/14 41.5 0.00 0.02
BMY 141024P00042000 P 10/24/14 42.0 0.00 0.02
BMY 141024P00042500 P 10/24/14 42.5 0.00 0.02
BMY 141024P00043000 P 10/24/14 43.0 0.00 0.02
BMY 141024P00043500 P 10/24/14 43.5 0.00 0.03
BMY 141024P00044000 P 10/24/14 44.0 0.00 0.01
BMY 141024P00044500 P 10/24/14 44.5 0.00 0.02
BMY 141024P00045000 P 10/24/14 45.0 0.00 0.03
BMY 141024P00045500 P 10/24/14 45.5 0.00 0.03
BMY 141024P00046000 P 10/24/14 46.0 0.00 0.03
BMY 141024P00046500 P 10/24/14 46.5 0.00 0.04
BMY 141024P00047000 P 10/24/14 47.0 0.00 0.02
BMY 141024P00047500 P 10/24/14 47.5 0.00 0.14
BMY 141024P00048000 P 10/24/14 48.0 0.00 0.14
BMY 141024P00048500 P 10/24/14 48.5 0.00 0.11
BMY 141024P00049000 P 10/24/14 49.0 0.00 0.11
BMY 141024P00049500 P 10/24/14 49.5 0.00 0.12
BMY 141024P00050000 P 10/24/14 50.0 0.02 0.13
BMY 141024P00050500 P 10/24/14 50.5 0.06 0.16
BMY 141024P00051000 P 10/24/14 51.0 0.13 0.16
BMY 141024P00051500 P 10/24/14 51.5 0.21 0.30
BMY 141024P00052000 P 10/24/14 52.0 0.35 0.41
BMY 141024P00052500 P 10/24/14 52.5 0.58 0.74
BMY 141024P00053000 P 10/24/14 53.0 0.91 1.18
BMY 141024P00053500 P 10/24/14 53.5 1.15 1.60
BMY 141024P00054000 P 10/24/14 54.0 1.57 2.03
BMY 141024P00054500 P 10/24/14 54.5 2.05 2.63
BMY 141024P00055000 P 10/24/14 55.0 2.53 3.10
BMY 141024P00055500 P 10/24/14 55.5 3.00 3.65
BMY 141024P00056000 P 10/24/14 56.0 3.50 4.10
BMY 141024P00056500 P 10/24/14 56.5 4.00 4.60
BMY 141024P00057000 P 10/24/14 57.0 4.50 5.30
BMY 141024P00057500 P 10/24/14 57.5 5.00 5.75
BMY 141024P00058000 P 10/24/14 58.0 5.50 6.30
BMY 141024P00058500 P 10/24/14 58.5 6.00 6.75
BMY 141024P00059000 P 10/24/14 59.0 6.45 7.25
BMY 141024P00059500 P 10/24/14 59.5 6.95 7.75
BMY 141024P00060000 P 10/24/14 60.0 7.50 8.25
BMY 141024P00065000 P 10/24/14 65.0 12.35 13.30
BMY 141024P00070000 P 10/24/14 70.0 17.35 18.50
BMY 141031C00039000 C 10/31/14 39.0 12.80 13.60
BMY 141031C00040000 C 10/31/14 40.0 11.55 12.60
BMY 141031C00041000 C 10/31/14 41.0 10.60 11.60
BMY 141031C00042000 C 10/31/14 42.0 9.85 10.60
BMY 141031C00043000 C 10/31/14 43.0 8.75 9.55
BMY 141031C00044000 C 10/31/14 44.0 7.80 8.55
BMY 141031C00044500 C 10/31/14 44.5 7.50 8.10
BMY 141031C00045000 C 10/31/14 45.0 6.90 7.60
BMY 141031C00045500 C 10/31/14 45.5 6.45 7.05
BMY 141031C00046000 C 10/31/14 46.0 5.90 6.55
BMY 141031C00046500 C 10/31/14 46.5 5.40 6.15
BMY 141031C00047000 C 10/31/14 47.0 4.95 5.65
BMY 141031C00047500 C 10/31/14 47.5 4.55 5.10
BMY 141031C00048000 C 10/31/14 48.0 4.05 4.60
BMY 141031C00048500 C 10/31/14 48.5 3.55 4.15
BMY 141031C00049000 C 10/31/14 49.0 3.10 3.70
BMY 141031C00049500 C 10/31/14 49.5 2.65 3.15
BMY 141031C00050000 C 10/31/14 50.0 2.47 2.59
BMY 141031C00050500 C 10/31/14 50.5 2.05 2.17
BMY 141031C00051000 C 10/31/14 51.0 1.65 1.85
BMY 141031C00051500 C 10/31/14 51.5 1.29 1.39
BMY 141031C00052000 C 10/31/14 52.0 0.98 1.13
BMY 141031C00052500 C 10/31/14 52.5 0.72 0.84
BMY 141031C00053000 C 10/31/14 53.0 0.50 0.59
BMY 141031C00053500 C 10/31/14 53.5 0.32 0.41
BMY 141031C00054000 C 10/31/14 54.0 0.22 0.27
BMY 141031C00054500 C 10/31/14 54.5 0.03 0.24
BMY 141031C00055000 C 10/31/14 55.0 0.01 0.15
BMY 141031C00055500 C 10/31/14 55.5 0.03 0.21
BMY 141031C00056000 C 10/31/14 56.0 0.02 0.20
BMY 141031C00056500 C 10/31/14 56.5 0.00 0.16
BMY 141031C00057000 C 10/31/14 57.0 0.00 0.11
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 0.18
BMY 141031C00060000 C 10/31/14 60.0 0.00 0.18
BMY 141031C00065000 C 10/31/14 65.0 0.00 0.03
BMY 141031C00070000 C 10/31/14 70.0 0.00 0.03
BMY 141031C00075000 C 10/31/14 75.0 0.00 0.02
BMY 141031P00039000 P 10/31/14 39.0 0.00 0.02
BMY 141031P00040000 P 10/31/14 40.0 0.00 0.03
BMY 141031P00041000 P 10/31/14 41.0 0.00 0.05
BMY 141031P00042000 P 10/31/14 42.0 0.00 0.13
BMY 141031P00043000 P 10/31/14 43.0 0.00 0.18
BMY 141031P00044000 P 10/31/14 44.0 0.00 0.22
BMY 141031P00044500 P 10/31/14 44.5 0.00 0.18
BMY 141031P00045000 P 10/31/14 45.0 0.00 0.21
BMY 141031P00045500 P 10/31/14 45.5 0.00 0.23
BMY 141031P00046000 P 10/31/14 46.0 0.00 0.23
BMY 141031P00046500 P 10/31/14 46.5 0.01 0.24
BMY 141031P00047000 P 10/31/14 47.0 0.01 0.25
BMY 141031P00047500 P 10/31/14 47.5 0.02 0.25
BMY 141031P00048000 P 10/31/14 48.0 0.03 0.25
BMY 141031P00048500 P 10/31/14 48.5 0.04 0.25
BMY 141031P00049000 P 10/31/14 49.0 0.07 0.28
BMY 141031P00049500 P 10/31/14 49.5 0.08 0.29
BMY 141031P00050000 P 10/31/14 50.0 0.17 0.25
BMY 141031P00050500 P 10/31/14 50.5 0.25 0.36
BMY 141031P00051000 P 10/31/14 51.0 0.37 0.44
BMY 141031P00051500 P 10/31/14 51.5 0.45 0.59
BMY 141031P00052000 P 10/31/14 52.0 0.64 0.77
BMY 141031P00052500 P 10/31/14 52.5 0.90 1.00
BMY 141031P00053000 P 10/31/14 53.0 1.15 1.30
BMY 141031P00053500 P 10/31/14 53.5 1.52 1.79
BMY 141031P00054000 P 10/31/14 54.0 1.80 2.01
BMY 141031P00054500 P 10/31/14 54.5 2.13 2.68
BMY 141031P00055000 P 10/31/14 55.0 2.62 3.20
BMY 141031P00055500 P 10/31/14 55.5 3.10 3.65
BMY 141031P00056000 P 10/31/14 56.0 3.55 4.30
BMY 141031P00056500 P 10/31/14 56.5 4.05 4.55
BMY 141031P00057000 P 10/31/14 57.0 4.50 5.25
BMY 141031P00057500 P 10/31/14 57.5 5.00 5.75
BMY 141031P00058000 P 10/31/14 58.0 5.50 6.25
BMY 141031P00058500 P 10/31/14 58.5 6.00 6.75
BMY 141031P00059000 P 10/31/14 59.0 6.50 7.25
BMY 141031P00059500 P 10/31/14 59.5 7.00 7.75
BMY 141031P00060000 P 10/31/14 60.0 7.45 8.25
BMY 141031P00065000 P 10/31/14 65.0 12.40 13.60
BMY 141031P00070000 P 10/31/14 70.0 17.45 18.25
BMY 141031P00075000 P 10/31/14 75.0 22.40 23.60
BMY 141107C00039000 C 11/07/14 39.0 12.70 13.60
BMY 141107C00040000 C 11/07/14 40.0 11.60 12.65
BMY 141107C00041000 C 11/07/14 41.0 10.60 11.60
BMY 141107C00042000 C 11/07/14 42.0 9.80 10.60
BMY 141107C00043000 C 11/07/14 43.0 9.00 9.60
BMY 141107C00044000 C 11/07/14 44.0 8.05 8.70
BMY 141107C00044500 C 11/07/14 44.5 7.50 8.20
BMY 141107C00045000 C 11/07/14 45.0 6.85 7.65
BMY 141107C00045500 C 11/07/14 45.5 6.30 7.20
BMY 141107C00046000 C 11/07/14 46.0 5.85 6.65
BMY 141107C00046500 C 11/07/14 46.5 5.40 6.20
BMY 141107C00047000 C 11/07/14 47.0 5.05 5.75
BMY 141107C00047500 C 11/07/14 47.5 4.55 5.30
BMY 141107C00048000 C 11/07/14 48.0 4.10 4.75
BMY 141107C00048500 C 11/07/14 48.5 3.80 4.25
BMY 141107C00049000 C 11/07/14 49.0 3.50 3.80
BMY 141107C00049500 C 11/07/14 49.5 3.05 3.25
BMY 141107C00050000 C 11/07/14 50.0 2.60 2.89
BMY 141107C00050500 C 11/07/14 50.5 2.27 2.54
BMY 141107C00051000 C 11/07/14 51.0 1.86 2.17
BMY 141107C00051500 C 11/07/14 51.5 1.51 1.77
BMY 141107C00052000 C 11/07/14 52.0 1.30 1.44
BMY 141107C00052500 C 11/07/14 52.5 0.95 1.16
BMY 141107C00053000 C 11/07/14 53.0 0.78 0.97
BMY 141107C00053500 C 11/07/14 53.5 0.60 0.70
BMY 141107C00054000 C 11/07/14 54.0 0.46 0.58
BMY 141107C00054500 C 11/07/14 54.5 0.37 0.45
BMY 141107C00055000 C 11/07/14 55.0 0.17 0.41
BMY 141107C00055500 C 11/07/14 55.5 0.13 0.34
BMY 141107C00056000 C 11/07/14 56.0 0.09 0.27
BMY 141107C00056500 C 11/07/14 56.5 0.03 0.25
BMY 141107C00057000 C 11/07/14 57.0 0.02 0.24
BMY 141107C00057500 C 11/07/14 57.5 0.04 0.21
BMY 141107C00058000 C 11/07/14 58.0 0.02 0.20
BMY 141107C00058500 C 11/07/14 58.5 0.02 0.19
BMY 141107C00059000 C 11/07/14 59.0 0.01 0.20
BMY 141107C00059500 C 11/07/14 59.5 0.00 0.20
BMY 141107P00039000 P 11/07/14 39.0 0.01 0.15
BMY 141107P00040000 P 11/07/14 40.0 0.01 0.18
BMY 141107P00041000 P 11/07/14 41.0 0.02 0.19
BMY 141107P00042000 P 11/07/14 42.0 0.02 0.19
BMY 141107P00043000 P 11/07/14 43.0 0.03 0.22
BMY 141107P00044000 P 11/07/14 44.0 0.04 0.24
BMY 141107P00044500 P 11/07/14 44.5 0.05 0.25
BMY 141107P00045000 P 11/07/14 45.0 0.06 0.20
BMY 141107P00045500 P 11/07/14 45.5 0.07 0.26
BMY 141107P00046000 P 11/07/14 46.0 0.08 0.28
BMY 141107P00046500 P 11/07/14 46.5 0.10 0.30
BMY 141107P00047000 P 11/07/14 47.0 0.12 0.33
BMY 141107P00047500 P 11/07/14 47.5 0.15 0.36
BMY 141107P00048000 P 11/07/14 48.0 0.18 0.36
BMY 141107P00048500 P 11/07/14 48.5 0.24 0.34
BMY 141107P00049000 P 11/07/14 49.0 0.27 0.37
BMY 141107P00049500 P 11/07/14 49.5 0.36 0.44
BMY 141107P00050000 P 11/07/14 50.0 0.44 0.51
BMY 141107P00050500 P 11/07/14 50.5 0.55 0.64
BMY 141107P00051000 P 11/07/14 51.0 0.69 0.75
BMY 141107P00051500 P 11/07/14 51.5 0.81 0.94
BMY 141107P00052000 P 11/07/14 52.0 1.01 1.18
BMY 141107P00052500 P 11/07/14 52.5 1.25 1.35
BMY 141107P00053000 P 11/07/14 53.0 1.53 1.76
BMY 141107P00053500 P 11/07/14 53.5 1.83 1.93
BMY 141107P00054000 P 11/07/14 54.0 2.16 2.29
BMY 141107P00054500 P 11/07/14 54.5 2.44 2.75
BMY 141107P00055000 P 11/07/14 55.0 2.81 3.40
BMY 141107P00055500 P 11/07/14 55.5 3.25 3.85
BMY 141107P00056000 P 11/07/14 56.0 3.70 4.25
BMY 141107P00056500 P 11/07/14 56.5 4.10 4.70
BMY 141107P00057000 P 11/07/14 57.0 4.60 5.15
BMY 141107P00057500 P 11/07/14 57.5 5.05 5.70
BMY 141107P00058000 P 11/07/14 58.0 5.55 6.25
BMY 141107P00058500 P 11/07/14 58.5 6.05 6.70
BMY 141107P00059000 P 11/07/14 59.0 6.55 7.15
BMY 141107P00059500 P 11/07/14 59.5 7.05 7.65
BMY 141114C00039000 C 11/14/14 39.0 12.60 13.65
BMY 141114C00040000 C 11/14/14 40.0 11.65 12.65
BMY 141114C00041000 C 11/14/14 41.0 10.65 12.05
BMY 141114C00042000 C 11/14/14 42.0 9.55 10.70
BMY 141114C00043000 C 11/14/14 43.0 8.85 9.80
BMY 141114C00043500 C 11/14/14 43.5 8.30 9.20
BMY 141114C00044000 C 11/14/14 44.0 7.80 8.75
BMY 141114C00044500 C 11/14/14 44.5 7.35 8.25
BMY 141114C00045000 C 11/14/14 45.0 6.85 7.75
BMY 141114C00045500 C 11/14/14 45.5 6.55 7.25
BMY 141114C00046000 C 11/14/14 46.0 6.05 6.75
BMY 141114C00046500 C 11/14/14 46.5 5.65 6.30
BMY 141114C00047000 C 11/14/14 47.0 5.20 5.80
BMY 141114C00047500 C 11/14/14 47.5 4.80 5.30
BMY 141114C00048000 C 11/14/14 48.0 4.30 4.85
BMY 141114C00048500 C 11/14/14 48.5 4.05 4.35
BMY 141114C00049000 C 11/14/14 49.0 3.55 3.90
BMY 141114C00049500 C 11/14/14 49.5 3.20 3.40
BMY 141114C00050000 C 11/14/14 50.0 2.79 2.97
BMY 141114C00050500 C 11/14/14 50.5 2.36 2.67
BMY 141114C00051000 C 11/14/14 51.0 2.01 2.28
BMY 141114C00051500 C 11/14/14 51.5 1.70 1.98
BMY 141114C00052000 C 11/14/14 52.0 1.40 1.61
BMY 141114C00052500 C 11/14/14 52.5 1.17 1.35
BMY 141114C00053000 C 11/14/14 53.0 0.96 1.10
BMY 141114C00053500 C 11/14/14 53.5 0.75 0.93
BMY 141114C00054000 C 11/14/14 54.0 0.60 0.70
BMY 141114C00054500 C 11/14/14 54.5 0.39 0.58
BMY 141114C00055000 C 11/14/14 55.0 0.29 0.47
BMY 141114C00055500 C 11/14/14 55.5 0.19 0.42
BMY 141114C00056000 C 11/14/14 56.0 0.13 0.37
BMY 141114C00056500 C 11/14/14 56.5 0.08 0.33
BMY 141114C00057000 C 11/14/14 57.0 0.05 0.29
BMY 141114C00057500 C 11/14/14 57.5 0.03 0.28
BMY 141114C00058000 C 11/14/14 58.0 0.01 0.20
BMY 141114C00058500 C 11/14/14 58.5 0.04 0.17
BMY 141114C00059000 C 11/14/14 59.0 0.02 0.15
BMY 141114C00059500 C 11/14/14 59.5 0.02 0.14
BMY 141114C00060000 C 11/14/14 60.0 0.01 0.13
BMY 141114P00039000 P 11/14/14 39.0 0.02 0.25
BMY 141114P00040000 P 11/14/14 40.0 0.02 0.24
BMY 141114P00041000 P 11/14/14 41.0 0.03 0.23
BMY 141114P00042000 P 11/14/14 42.0 0.04 0.24
BMY 141114P00043000 P 11/14/14 43.0 0.05 0.25
BMY 141114P00043500 P 11/14/14 43.5 0.06 0.25
BMY 141114P00044000 P 11/14/14 44.0 0.07 0.27
BMY 141114P00044500 P 11/14/14 44.5 0.08 0.28
BMY 141114P00045000 P 11/14/14 45.0 0.10 0.20
BMY 141114P00045500 P 11/14/14 45.5 0.10 0.35
BMY 141114P00046000 P 11/14/14 46.0 0.11 0.33
BMY 141114P00046500 P 11/14/14 46.5 0.15 0.36
BMY 141114P00047000 P 11/14/14 47.0 0.15 0.38
BMY 141114P00047500 P 11/14/14 47.5 0.21 0.39
BMY 141114P00048000 P 11/14/14 48.0 0.25 0.45
BMY 141114P00048500 P 11/14/14 48.5 0.33 0.43
BMY 141114P00049000 P 11/14/14 49.0 0.40 0.46
BMY 141114P00049500 P 11/14/14 49.5 0.47 0.60
BMY 141114P00050000 P 11/14/14 50.0 0.57 0.72
BMY 141114P00050500 P 11/14/14 50.5 0.67 0.77
BMY 141114P00051000 P 11/14/14 51.0 0.79 0.90
BMY 141114P00051500 P 11/14/14 51.5 0.95 1.18
BMY 141114P00052000 P 11/14/14 52.0 1.15 1.37
BMY 141114P00052500 P 11/14/14 52.5 1.40 1.51
BMY 141114P00053000 P 11/14/14 53.0 1.65 1.80
BMY 141114P00053500 P 11/14/14 53.5 1.93 2.24
BMY 141114P00054000 P 11/14/14 54.0 2.26 2.58
BMY 141114P00054500 P 11/14/14 54.5 2.58 3.05
BMY 141114P00055000 P 11/14/14 55.0 2.95 3.20
BMY 141114P00055500 P 11/14/14 55.5 3.35 3.75
BMY 141114P00056000 P 11/14/14 56.0 3.70 4.30
BMY 141114P00056500 P 11/14/14 56.5 4.15 4.75
BMY 141114P00057000 P 11/14/14 57.0 4.60 5.20
BMY 141114P00057500 P 11/14/14 57.5 5.05 5.70
BMY 141114P00058000 P 11/14/14 58.0 5.55 6.20
BMY 141114P00058500 P 11/14/14 58.5 6.05 6.75
BMY 141114P00059000 P 11/14/14 59.0 6.55 7.15
BMY 141114P00059500 P 11/14/14 59.5 7.00 7.60
BMY 141114P00060000 P 11/14/14 60.0 7.45 8.10
BMY 141122C00030000 C 11/22/14 30.0 21.60 22.60
BMY 141122C00031000 C 11/22/14 31.0 20.70 21.70
BMY 141122C00032000 C 11/22/14 32.0 19.75 20.55
BMY 141122C00033000 C 11/22/14 33.0 18.75 19.55
BMY 141122C00034000 C 11/22/14 34.0 17.90 18.60
BMY 141122C00035000 C 11/22/14 35.0 16.60 17.60
BMY 141122C00036000 C 11/22/14 36.0 15.70 16.55
BMY 141122C00037000 C 11/22/14 37.0 14.60 15.65
BMY 141122C00038000 C 11/22/14 38.0 13.75 14.65
BMY 141122C00039000 C 11/22/14 39.0 12.75 13.65
BMY 141122C00040000 C 11/22/14 40.0 11.65 12.60
BMY 141122C00041000 C 11/22/14 41.0 10.85 11.65
BMY 141122C00041500 C 11/22/14 41.5 10.20 11.10
BMY 141122C00042000 C 11/22/14 42.0 10.00 10.65
BMY 141122C00042500 C 11/22/14 42.5 9.50 10.10
BMY 141122C00043000 C 11/22/14 43.0 9.00 9.65
BMY 141122C00043500 C 11/22/14 43.5 8.55 9.15
BMY 141122C00044000 C 11/22/14 44.0 8.05 8.75
BMY 141122C00044500 C 11/22/14 44.5 7.55 8.20
BMY 141122C00045000 C 11/22/14 45.0 6.90 7.75
BMY 141122C00045500 C 11/22/14 45.5 6.55 7.25
BMY 141122C00046000 C 11/22/14 46.0 6.05 6.75
BMY 141122C00046500 C 11/22/14 46.5 5.65 6.30
BMY 141122C00047000 C 11/22/14 47.0 5.20 5.80
BMY 141122C00047500 C 11/22/14 47.5 4.80 5.35
BMY 141122C00048000 C 11/22/14 48.0 4.40 4.90
BMY 141122C00048500 C 11/22/14 48.5 3.95 4.40
BMY 141122C00049000 C 11/22/14 49.0 3.60 3.90
BMY 141122C00049500 C 11/22/14 49.5 3.20 3.55
BMY 141122C00050000 C 11/22/14 50.0 2.75 3.20
BMY 141122C00050500 C 11/22/14 50.5 2.51 2.75
BMY 141122C00051000 C 11/22/14 51.0 2.05 2.45
BMY 141122C00051500 C 11/22/14 51.5 1.80 2.05
BMY 141122C00052000 C 11/22/14 52.0 1.53 1.75
BMY 141122C00052500 C 11/22/14 52.5 1.35 1.43
BMY 141122C00053000 C 11/22/14 53.0 1.12 1.22
BMY 141122C00053500 C 11/22/14 53.5 0.87 1.01
BMY 141122C00054000 C 11/22/14 54.0 0.65 0.87
BMY 141122C00054500 C 11/22/14 54.5 0.51 0.70
BMY 141122C00055000 C 11/22/14 55.0 0.46 0.51
BMY 141122C00055500 C 11/22/14 55.5 0.31 0.46
BMY 141122C00056000 C 11/22/14 56.0 0.23 0.35
BMY 141122C00056500 C 11/22/14 56.5 0.16 0.27
BMY 141122C00057000 C 11/22/14 57.0 0.11 0.19
BMY 141122C00057500 C 11/22/14 57.5 0.07 0.25
BMY 141122C00058000 C 11/22/14 58.0 0.04 0.20
BMY 141122C00058500 C 11/22/14 58.5 0.02 0.17
BMY 141122C00059000 C 11/22/14 59.0 0.01 0.13
BMY 141122C00059500 C 11/22/14 59.5 0.03 0.13
BMY 141122C00060000 C 11/22/14 60.0 0.01 0.11
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 0.02
BMY 141122P00034000 P 11/22/14 34.0 0.00 0.13
BMY 141122P00035000 P 11/22/14 35.0 0.00 0.14
BMY 141122P00036000 P 11/22/14 36.0 0.00 0.22
BMY 141122P00037000 P 11/22/14 37.0 0.03 0.14
BMY 141122P00038000 P 11/22/14 38.0 0.01 0.14
BMY 141122P00039000 P 11/22/14 39.0 0.01 0.15
BMY 141122P00040000 P 11/22/14 40.0 0.02 0.14
BMY 141122P00041000 P 11/22/14 41.0 0.03 0.16
BMY 141122P00041500 P 11/22/14 41.5 0.03 0.18
BMY 141122P00042000 P 11/22/14 42.0 0.04 0.20
BMY 141122P00042500 P 11/22/14 42.5 0.05 0.21
BMY 141122P00043000 P 11/22/14 43.0 0.06 0.24
BMY 141122P00043500 P 11/22/14 43.5 0.07 0.26
BMY 141122P00044000 P 11/22/14 44.0 0.08 0.23
BMY 141122P00044500 P 11/22/14 44.5 0.10 0.25
BMY 141122P00045000 P 11/22/14 45.0 0.13 0.20
BMY 141122P00045500 P 11/22/14 45.5 0.14 0.29
BMY 141122P00046000 P 11/22/14 46.0 0.17 0.27
BMY 141122P00046500 P 11/22/14 46.5 0.19 0.39
BMY 141122P00047000 P 11/22/14 47.0 0.23 0.29
BMY 141122P00047500 P 11/22/14 47.5 0.27 0.36
BMY 141122P00048000 P 11/22/14 48.0 0.33 0.39
BMY 141122P00048500 P 11/22/14 48.5 0.39 0.50
BMY 141122P00049000 P 11/22/14 49.0 0.47 0.52
BMY 141122P00049500 P 11/22/14 49.5 0.52 0.67
BMY 141122P00050000 P 11/22/14 50.0 0.65 0.72
BMY 141122P00050500 P 11/22/14 50.5 0.75 0.93
BMY 141122P00051000 P 11/22/14 51.0 0.90 1.08
BMY 141122P00051500 P 11/22/14 51.5 1.06 1.29
BMY 141122P00052000 P 11/22/14 52.0 1.32 1.41
BMY 141122P00052500 P 11/22/14 52.5 1.56 1.68
BMY 141122P00053000 P 11/22/14 53.0 1.74 1.97
BMY 141122P00053500 P 11/22/14 53.5 2.02 2.38
BMY 141122P00054000 P 11/22/14 54.0 2.34 2.57
BMY 141122P00054500 P 11/22/14 54.5 2.68 3.20
BMY 141122P00055000 P 11/22/14 55.0 3.05 3.55
BMY 141122P00055500 P 11/22/14 55.5 3.40 4.00
BMY 141122P00056000 P 11/22/14 56.0 3.85 4.40
BMY 141122P00056500 P 11/22/14 56.5 4.25 4.85
BMY 141122P00057000 P 11/22/14 57.0 4.65 5.30
BMY 141122P00057500 P 11/22/14 57.5 5.10 5.75
BMY 141122P00058000 P 11/22/14 58.0 5.55 6.35
BMY 141122P00058500 P 11/22/14 58.5 6.05 6.70
BMY 141122P00059000 P 11/22/14 59.0 6.55 7.20
BMY 141122P00059500 P 11/22/14 59.5 7.05 7.75
BMY 141122P00060000 P 11/22/14 60.0 7.55 8.15
BMY 141122P00065000 P 11/22/14 65.0 12.45 13.25
BMY 141122P00070000 P 11/22/14 70.0 17.40 18.25
BMY 141128C00034000 C 11/28/14 34.0 17.90 18.90
BMY 141128C00035000 C 11/28/14 35.0 16.90 18.10
BMY 141128C00036000 C 11/28/14 36.0 15.65 16.65
BMY 141128C00037000 C 11/28/14 37.0 14.65 15.65
BMY 141128C00038000 C 11/28/14 38.0 13.65 14.85
BMY 141128C00039000 C 11/28/14 39.0 12.45 13.90
BMY 141128C00040000 C 11/28/14 40.0 11.70 12.75
BMY 141128C00041000 C 11/28/14 41.0 10.70 11.75
BMY 141128C00042500 C 11/28/14 42.5 9.55 10.25
BMY 141128C00043000 C 11/28/14 43.0 9.05 9.75
BMY 141128C00043500 C 11/28/14 43.5 8.55 9.25
BMY 141128C00044000 C 11/28/14 44.0 8.10 8.75
BMY 141128C00044500 C 11/28/14 44.5 7.45 8.30
BMY 141128C00045000 C 11/28/14 45.0 7.00 7.80
BMY 141128C00045500 C 11/28/14 45.5 6.50 7.35
BMY 141128C00046000 C 11/28/14 46.0 6.15 6.85
BMY 141128C00046500 C 11/28/14 46.5 5.70 6.40
BMY 141128C00047000 C 11/28/14 47.0 5.20 5.85
BMY 141128C00047500 C 11/28/14 47.5 4.90 5.50
BMY 141128C00048000 C 11/28/14 48.0 4.45 5.10
BMY 141128C00048500 C 11/28/14 48.5 4.05 4.65
BMY 141128C00049000 C 11/28/14 49.0 3.65 4.25
BMY 141128C00049500 C 11/28/14 49.5 3.25 3.80
BMY 141128C00050000 C 11/28/14 50.0 2.85 3.40
BMY 141128C00050500 C 11/28/14 50.5 2.52 3.05
BMY 141128C00051000 C 11/28/14 51.0 2.19 2.71
BMY 141128C00051500 C 11/28/14 51.5 1.93 2.38
BMY 141128C00052000 C 11/28/14 52.0 1.71 1.90
BMY 141128C00052500 C 11/28/14 52.5 1.51 1.62
BMY 141128C00053000 C 11/28/14 53.0 1.20 1.52
BMY 141128C00053500 C 11/28/14 53.5 1.00 1.23
BMY 141128C00054000 C 11/28/14 54.0 0.83 1.04
BMY 141128C00054500 C 11/28/14 54.5 0.71 0.83
BMY 141128C00055000 C 11/28/14 55.0 0.49 0.74
BMY 141128C00055500 C 11/28/14 55.5 0.36 0.61
BMY 141128C00056000 C 11/28/14 56.0 0.33 0.52
BMY 141128C00056500 C 11/28/14 56.5 0.30 0.42
BMY 141128C00057000 C 11/28/14 57.0 0.16 0.37
BMY 141128C00057500 C 11/28/14 57.5 0.14 0.35
BMY 141128C00058000 C 11/28/14 58.0 0.10 0.32
BMY 141128C00058500 C 11/28/14 58.5 0.07 0.25
BMY 141128C00059000 C 11/28/14 59.0 0.04 0.22
BMY 141128C00059500 C 11/28/14 59.5 0.02 0.21
BMY 141128C00060000 C 11/28/14 60.0 0.03 0.20
BMY 141128P00034000 P 11/28/14 34.0 0.00 0.16
BMY 141128P00035000 P 11/28/14 35.0 0.01 0.24
BMY 141128P00036000 P 11/28/14 36.0 0.01 0.20
BMY 141128P00037000 P 11/28/14 37.0 0.01 0.22
BMY 141128P00038000 P 11/28/14 38.0 0.02 0.23
BMY 141128P00039000 P 11/28/14 39.0 0.03 0.24
BMY 141128P00040000 P 11/28/14 40.0 0.04 0.24
BMY 141128P00041000 P 11/28/14 41.0 0.05 0.25
BMY 141128P00042500 P 11/28/14 42.5 0.08 0.27
BMY 141128P00043000 P 11/28/14 43.0 0.09 0.28
BMY 141128P00043500 P 11/28/14 43.5 0.11 0.29
BMY 141128P00044000 P 11/28/14 44.0 0.13 0.30
BMY 141128P00044500 P 11/28/14 44.5 0.14 0.33
BMY 141128P00045000 P 11/28/14 45.0 0.16 0.36
BMY 141128P00045500 P 11/28/14 45.5 0.18 0.39
BMY 141128P00046000 P 11/28/14 46.0 0.21 0.42
BMY 141128P00046500 P 11/28/14 46.5 0.25 0.43
BMY 141128P00047000 P 11/28/14 47.0 0.29 0.49
BMY 141128P00047500 P 11/28/14 47.5 0.34 0.55
BMY 141128P00048000 P 11/28/14 48.0 0.40 0.63
BMY 141128P00048500 P 11/28/14 48.5 0.48 0.71
BMY 141128P00049000 P 11/28/14 49.0 0.56 0.78
BMY 141128P00049500 P 11/28/14 49.5 0.63 0.88
BMY 141128P00050000 P 11/28/14 50.0 0.75 1.03
BMY 141128P00050500 P 11/28/14 50.5 0.90 1.20
BMY 141128P00051000 P 11/28/14 51.0 1.06 1.35
BMY 141128P00051500 P 11/28/14 51.5 1.23 1.54
BMY 141128P00052000 P 11/28/14 52.0 1.42 1.60
BMY 141128P00052500 P 11/28/14 52.5 1.64 1.93
BMY 141128P00053000 P 11/28/14 53.0 1.90 2.31
BMY 141128P00053500 P 11/28/14 53.5 2.17 2.65
BMY 141128P00054000 P 11/28/14 54.0 2.46 2.97
BMY 141128P00054500 P 11/28/14 54.5 2.80 3.35
BMY 141128P00055000 P 11/28/14 55.0 3.10 3.70
BMY 141128P00055500 P 11/28/14 55.5 3.50 4.10
BMY 141128P00056000 P 11/28/14 56.0 3.95 4.50
BMY 141128P00056500 P 11/28/14 56.5 4.35 4.85
BMY 141128P00057000 P 11/28/14 57.0 4.75 5.35
BMY 141128P00057500 P 11/28/14 57.5 5.20 5.90
BMY 141128P00058000 P 11/28/14 58.0 5.65 6.35
BMY 141128P00058500 P 11/28/14 58.5 6.10 6.85
BMY 141128P00059000 P 11/28/14 59.0 6.60 7.40
BMY 141128P00059500 P 11/28/14 59.5 7.05 7.65
BMY 141128P00060000 P 11/28/14 60.0 7.55 8.20
BMY 141205C00044000 C 12/05/14 44.0 6.75 10.25
BMY 141205C00044500 C 12/05/14 44.5 6.30 9.65
BMY 141205C00045000 C 12/05/14 45.0 5.85 9.20
BMY 141205C00045500 C 12/05/14 45.5 6.35 8.70
BMY 141205C00046000 C 12/05/14 46.0 5.60 8.25
BMY 141205C00046500 C 12/05/14 46.5 5.15 7.80
BMY 141205C00047000 C 12/05/14 47.0 4.80 7.30
BMY 141205C00047500 C 12/05/14 47.5 4.70 6.60
BMY 141205C00048000 C 12/05/14 48.0 3.30 6.45
BMY 141205C00048500 C 12/05/14 48.5 3.90 5.55
BMY 141205C00049000 C 12/05/14 49.0 3.55 5.15
BMY 141205C00049500 C 12/05/14 49.5 3.15 4.05
BMY 141205C00050000 C 12/05/14 50.0 2.80 3.55
BMY 141205C00050500 C 12/05/14 50.5 2.54 4.30
BMY 141205C00051000 C 12/05/14 51.0 2.29 3.20
BMY 141205C00051500 C 12/05/14 51.5 2.01 2.56
BMY 141205C00052000 C 12/05/14 52.0 1.60 2.31
BMY 141205C00052500 C 12/05/14 52.5 1.36 1.79
BMY 141205C00053000 C 12/05/14 53.0 1.28 1.70
BMY 141205C00053500 C 12/05/14 53.5 0.98 1.50
BMY 141205C00054000 C 12/05/14 54.0 0.81 1.28
BMY 141205C00054500 C 12/05/14 54.5 0.66 1.11
BMY 141205C00055000 C 12/05/14 55.0 0.49 0.94
BMY 141205C00055500 C 12/05/14 55.5 0.38 0.80
BMY 141205C00056000 C 12/05/14 56.0 0.33 0.68
BMY 141205C00056500 C 12/05/14 56.5 0.29 0.62
BMY 141205C00057000 C 12/05/14 57.0 0.07 0.50
BMY 141205C00057500 C 12/05/14 57.5 0.00 0.93
BMY 141205C00058000 C 12/05/14 58.0 0.00 0.36
BMY 141205C00058500 C 12/05/14 58.5 0.00 0.32
BMY 141205C00059000 C 12/05/14 59.0 0.00 0.28
BMY 141205C00059500 C 12/05/14 59.5 0.00 0.25
BMY 141205C00060000 C 12/05/14 60.0 0.00 0.25
BMY 141205P00044000 P 12/05/14 44.0 0.01 0.35
BMY 141205P00044500 P 12/05/14 44.5 0.01 0.37
BMY 141205P00045000 P 12/05/14 45.0 0.10 0.40
BMY 141205P00045500 P 12/05/14 45.5 0.02 0.44
BMY 141205P00046000 P 12/05/14 46.0 0.03 0.48
BMY 141205P00046500 P 12/05/14 46.5 0.01 0.52
BMY 141205P00047000 P 12/05/14 47.0 0.16 0.60
BMY 141205P00047500 P 12/05/14 47.5 0.15 0.64
BMY 141205P00048000 P 12/05/14 48.0 0.23 0.71
BMY 141205P00048500 P 12/05/14 48.5 0.27 0.80
BMY 141205P00049000 P 12/05/14 49.0 0.32 0.90
BMY 141205P00049500 P 12/05/14 49.5 0.14 1.02
BMY 141205P00050000 P 12/05/14 50.0 0.63 1.20
BMY 141205P00050500 P 12/05/14 50.5 0.76 1.31
BMY 141205P00051000 P 12/05/14 51.0 0.75 1.52
BMY 141205P00051500 P 12/05/14 51.5 0.91 1.77
BMY 141205P00052000 P 12/05/14 52.0 1.18 2.32
BMY 141205P00052500 P 12/05/14 52.5 1.38 2.97
BMY 141205P00053000 P 12/05/14 53.0 1.66 2.57
BMY 141205P00053500 P 12/05/14 53.5 1.86 2.84
BMY 141205P00054000 P 12/05/14 54.0 2.34 3.20
BMY 141205P00054500 P 12/05/14 54.5 2.56 4.50
BMY 141205P00055000 P 12/05/14 55.0 2.23 4.65
BMY 141205P00055500 P 12/05/14 55.5 2.38 4.95
BMY 141205P00056000 P 12/05/14 56.0 2.78 5.80
BMY 141205P00056500 P 12/05/14 56.5 3.25 6.20
BMY 141205P00057000 P 12/05/14 57.0 3.70 6.60
BMY 141205P00057500 P 12/05/14 57.5 4.15 7.05
BMY 141205P00058000 P 12/05/14 58.0 4.60 7.40
BMY 141205P00058500 P 12/05/14 58.5 5.05 7.90
BMY 141205P00059000 P 12/05/14 59.0 5.55 8.35
BMY 141205P00059500 P 12/05/14 59.5 6.05 8.75
BMY 141205P00060000 P 12/05/14 60.0 6.50 9.15
BMY 141220C00025000 C 12/20/14 25.0 26.70 27.70
BMY 141220C00026000 C 12/20/14 26.0 25.20 26.60
BMY 141220C00027000 C 12/20/14 27.0 24.70 25.70
BMY 141220C00028000 C 12/20/14 28.0 23.70 24.70
BMY 141220C00029000 C 12/20/14 29.0 22.70 23.70
BMY 141220C00030000 C 12/20/14 30.0 21.75 22.95
BMY 141220C00031000 C 12/20/14 31.0 20.75 22.10
BMY 141220C00032000 C 12/20/14 32.0 19.85 21.15
BMY 141220C00033000 C 12/20/14 33.0 18.85 19.90
BMY 141220C00034000 C 12/20/14 34.0 17.85 18.65
BMY 141220C00035000 C 12/20/14 35.0 16.85 17.65
BMY 141220C00036000 C 12/20/14 36.0 15.85 16.65
BMY 141220C00037000 C 12/20/14 37.0 14.90 15.90
BMY 141220C00038000 C 12/20/14 38.0 13.90 14.70
BMY 141220C00039000 C 12/20/14 39.0 13.00 13.75
BMY 141220C00040000 C 12/20/14 40.0 11.90 12.70
BMY 141220C00041000 C 12/20/14 41.0 10.95 12.25
BMY 141220C00042000 C 12/20/14 42.0 10.05 11.05
BMY 141220C00043000 C 12/20/14 43.0 9.20 9.85
BMY 141220C00044000 C 12/20/14 44.0 8.30 9.00
BMY 141220C00045000 C 12/20/14 45.0 7.30 7.95
BMY 141220C00046000 C 12/20/14 46.0 6.45 7.05
BMY 141220C00047000 C 12/20/14 47.0 5.55 6.15
BMY 141220C00048000 C 12/20/14 48.0 4.80 5.30
BMY 141220C00049000 C 12/20/14 49.0 4.00 4.55
BMY 141220C00050000 C 12/20/14 50.0 3.35 3.65
BMY 141220C00052500 C 12/20/14 52.5 1.98 2.09
BMY 141220C00055000 C 12/20/14 55.0 0.98 1.03
BMY 141220C00057500 C 12/20/14 57.5 0.42 0.54
BMY 141220C00060000 C 12/20/14 60.0 0.13 0.27
BMY 141220C00065000 C 12/20/14 65.0 0.01 0.21
BMY 141220C00070000 C 12/20/14 70.0 0.00 0.18
BMY 141220P00025000 P 12/20/14 25.0 0.00 0.03
BMY 141220P00026000 P 12/20/14 26.0 0.00 0.03
BMY 141220P00027000 P 12/20/14 27.0 0.03 0.04
BMY 141220P00028000 P 12/20/14 28.0 0.03 0.07
BMY 141220P00029000 P 12/20/14 29.0 0.00 0.11
BMY 141220P00030000 P 12/20/14 30.0 0.00 0.15
BMY 141220P00031000 P 12/20/14 31.0 0.00 0.20
BMY 141220P00032000 P 12/20/14 32.0 0.00 0.23
BMY 141220P00033000 P 12/20/14 33.0 0.00 0.24
BMY 141220P00034000 P 12/20/14 34.0 0.00 0.24
BMY 141220P00035000 P 12/20/14 35.0 0.00 0.25
BMY 141220P00036000 P 12/20/14 36.0 0.01 0.25
BMY 141220P00037000 P 12/20/14 37.0 0.02 0.23
BMY 141220P00038000 P 12/20/14 38.0 0.03 0.25
BMY 141220P00039000 P 12/20/14 39.0 0.05 0.25
BMY 141220P00040000 P 12/20/14 40.0 0.06 0.25
BMY 141220P00041000 P 12/20/14 41.0 0.10 0.28
BMY 141220P00042000 P 12/20/14 42.0 0.20 0.32
BMY 141220P00043000 P 12/20/14 43.0 0.19 0.36
BMY 141220P00044000 P 12/20/14 44.0 0.25 0.43
BMY 141220P00045000 P 12/20/14 45.0 0.34 0.45
BMY 141220P00046000 P 12/20/14 46.0 0.44 0.54
BMY 141220P00047000 P 12/20/14 47.0 0.51 0.73
BMY 141220P00048000 P 12/20/14 48.0 0.70 0.76
BMY 141220P00049000 P 12/20/14 49.0 0.93 0.99
BMY 141220P00050000 P 12/20/14 50.0 1.16 1.24
BMY 141220P00052500 P 12/20/14 52.5 2.14 2.25
BMY 141220P00055000 P 12/20/14 55.0 3.55 3.80
BMY 141220P00057500 P 12/20/14 57.5 5.45 6.10
BMY 141220P00060000 P 12/20/14 60.0 7.60 8.30
BMY 141220P00065000 P 12/20/14 65.0 12.45 13.25
BMY 141220P00070000 P 12/20/14 70.0 17.45 18.25
BMY 150117C00018000 C 01/17/15 18.0 33.85 34.90
BMY 150117C00020000 C 01/17/15 20.0 31.20 33.50
BMY 150117C00023000 C 01/17/15 23.0 28.60 29.90
BMY 150117C00024000 C 01/17/15 24.0 27.80 28.90
BMY 150117C00025000 C 01/17/15 25.0 26.70 27.90
BMY 150117C00026000 C 01/17/15 26.0 25.70 26.90
BMY 150117C00027000 C 01/17/15 27.0 24.70 26.05
BMY 150117C00028000 C 01/17/15 28.0 23.70 24.90
BMY 150117C00029000 C 01/17/15 29.0 22.75 24.05
BMY 150117C00030000 C 01/17/15 30.0 21.90 23.10
BMY 150117C00031000 C 01/17/15 31.0 20.75 22.05
BMY 150117C00032000 C 01/17/15 32.0 19.85 21.00
BMY 150117C00033000 C 01/17/15 33.0 18.90 19.90
BMY 150117C00034000 C 01/17/15 34.0 17.75 18.70
BMY 150117C00035000 C 01/17/15 35.0 16.95 17.90
BMY 150117C00036000 C 01/17/15 36.0 16.25 16.90
BMY 150117C00037000 C 01/17/15 37.0 15.20 16.00
BMY 150117C00038000 C 01/17/15 38.0 14.20 15.00
BMY 150117C00039000 C 01/17/15 39.0 13.20 13.95
BMY 150117C00040000 C 01/17/15 40.0 12.20 12.85
BMY 150117C00041000 C 01/17/15 41.0 11.05 12.10
BMY 150117C00042000 C 01/17/15 42.0 10.25 10.90
BMY 150117C00043000 C 01/17/15 43.0 9.25 9.95
BMY 150117C00044000 C 01/17/15 44.0 8.30 9.00
BMY 150117C00045000 C 01/17/15 45.0 7.40 8.00
BMY 150117C00046000 C 01/17/15 46.0 6.50 7.20
BMY 150117C00047000 C 01/17/15 47.0 5.70 6.30
BMY 150117C00048000 C 01/17/15 48.0 5.05 5.40
BMY 150117C00049000 C 01/17/15 49.0 4.30 4.55
BMY 150117C00050000 C 01/17/15 50.0 3.55 3.90
BMY 150117C00052500 C 01/17/15 52.5 2.26 2.35
BMY 150117C00055000 C 01/17/15 55.0 1.26 1.33
BMY 150117C00057500 C 01/17/15 57.5 0.59 0.70
BMY 150117C00060000 C 01/17/15 60.0 0.26 0.40
BMY 150117C00062500 C 01/17/15 62.5 0.09 0.29
BMY 150117C00065000 C 01/17/15 65.0 0.05 0.25
BMY 150117C00070000 C 01/17/15 70.0 0.00 0.21
BMY 150117C00075000 C 01/17/15 75.0 0.00 0.20
BMY 150117P00018000 P 01/17/15 18.0 0.00 0.03
BMY 150117P00020000 P 01/17/15 20.0 0.00 0.03
BMY 150117P00023000 P 01/17/15 23.0 0.00 0.04
BMY 150117P00024000 P 01/17/15 24.0 0.00 0.06
BMY 150117P00025000 P 01/17/15 25.0 0.00 0.10
BMY 150117P00026000 P 01/17/15 26.0 0.00 0.15
BMY 150117P00027000 P 01/17/15 27.0 0.00 0.20
BMY 150117P00028000 P 01/17/15 28.0 0.00 0.25
BMY 150117P00029000 P 01/17/15 29.0 0.00 0.25
BMY 150117P00030000 P 01/17/15 30.0 0.01 0.25
BMY 150117P00031000 P 01/17/15 31.0 0.00 0.25
BMY 150117P00032000 P 01/17/15 32.0 0.11 0.14
BMY 150117P00033000 P 01/17/15 33.0 0.02 0.25
BMY 150117P00034000 P 01/17/15 34.0 0.05 0.26
BMY 150117P00035000 P 01/17/15 35.0 0.10 0.15
BMY 150117P00036000 P 01/17/15 36.0 0.09 0.33
BMY 150117P00037000 P 01/17/15 37.0 0.10 0.32
BMY 150117P00038000 P 01/17/15 38.0 0.11 0.32
BMY 150117P00039000 P 01/17/15 39.0 0.13 0.33
BMY 150117P00040000 P 01/17/15 40.0 0.12 0.36
BMY 150117P00041000 P 01/17/15 41.0 0.20 0.41
BMY 150117P00042000 P 01/17/15 42.0 0.31 0.35
BMY 150117P00043000 P 01/17/15 43.0 0.32 0.47
BMY 150117P00044000 P 01/17/15 44.0 0.41 0.57
BMY 150117P00045000 P 01/17/15 45.0 0.47 0.70
BMY 150117P00046000 P 01/17/15 46.0 0.60 0.85
BMY 150117P00047000 P 01/17/15 47.0 0.85 1.06
BMY 150117P00048000 P 01/17/15 48.0 1.06 1.15
BMY 150117P00049000 P 01/17/15 49.0 1.29 1.57
BMY 150117P00050000 P 01/17/15 50.0 1.63 1.72
BMY 150117P00052500 P 01/17/15 52.5 2.71 2.97
BMY 150117P00055000 P 01/17/15 55.0 4.10 4.55
BMY 150117P00057500 P 01/17/15 57.5 6.00 6.60
BMY 150117P00060000 P 01/17/15 60.0 8.10 8.75
BMY 150117P00062500 P 01/17/15 62.5 10.35 11.15
BMY 150117P00065000 P 01/17/15 65.0 12.90 13.55
BMY 150117P00070000 P 01/17/15 70.0 17.45 18.50
BMY 150117P00075000 P 01/17/15 75.0 22.40 23.65
BMY 150320C00025000 C 03/20/15 25.0 26.00 28.50
BMY 150320C00026000 C 03/20/15 26.0 25.45 27.65
BMY 150320C00027000 C 03/20/15 27.0 23.95 26.60
BMY 150320C00028000 C 03/20/15 28.0 23.00 25.45
BMY 150320C00029000 C 03/20/15 29.0 22.20 24.50
BMY 150320C00030000 C 03/20/15 30.0 21.60 22.85
BMY 150320C00031000 C 03/20/15 31.0 20.15 22.75
BMY 150320C00032000 C 03/20/15 32.0 19.60 21.25
BMY 150320C00033000 C 03/20/15 33.0 18.45 20.25
BMY 150320C00034000 C 03/20/15 34.0 17.65 19.25
BMY 150320C00035000 C 03/20/15 35.0 16.85 18.25
BMY 150320C00036000 C 03/20/15 36.0 15.90 17.30
BMY 150320C00037000 C 03/20/15 37.0 14.95 16.25
BMY 150320C00038000 C 03/20/15 38.0 13.95 15.35
BMY 150320C00039000 C 03/20/15 39.0 13.00 14.25
BMY 150320C00040000 C 03/20/15 40.0 12.05 13.15
BMY 150320C00041000 C 03/20/15 41.0 11.25 12.00
BMY 150320C00042000 C 03/20/15 42.0 10.20 11.25
BMY 150320C00043000 C 03/20/15 43.0 9.40 10.10
BMY 150320C00044000 C 03/20/15 44.0 8.55 9.20
BMY 150320C00045000 C 03/20/15 45.0 7.70 8.20
BMY 150320C00046000 C 03/20/15 46.0 6.85 7.45
BMY 150320C00047000 C 03/20/15 47.0 6.20 6.65
BMY 150320C00048000 C 03/20/15 48.0 5.30 5.80
BMY 150320C00049000 C 03/20/15 49.0 4.70 5.15
BMY 150320C00050000 C 03/20/15 50.0 4.05 4.65
BMY 150320C00052500 C 03/20/15 52.5 2.89 2.98
BMY 150320C00055000 C 03/20/15 55.0 1.72 1.98
BMY 150320C00057500 C 03/20/15 57.5 1.02 1.24
BMY 150320C00060000 C 03/20/15 60.0 0.56 0.70
BMY 150320C00065000 C 03/20/15 65.0 0.20 0.36
BMY 150320C00070000 C 03/20/15 70.0 0.00 0.15
BMY 150320P00025000 P 03/20/15 25.0 0.00 0.22
BMY 150320P00026000 P 03/20/15 26.0 0.00 0.25
BMY 150320P00027000 P 03/20/15 27.0 0.00 0.25
BMY 150320P00028000 P 03/20/15 28.0 0.00 0.25
BMY 150320P00029000 P 03/20/15 29.0 0.00 0.25
BMY 150320P00030000 P 03/20/15 30.0 0.01 0.25
BMY 150320P00031000 P 03/20/15 31.0 0.00 0.25
BMY 150320P00032000 P 03/20/15 32.0 0.00 0.25
BMY 150320P00033000 P 03/20/15 33.0 0.03 0.25
BMY 150320P00034000 P 03/20/15 34.0 0.06 0.27
BMY 150320P00035000 P 03/20/15 35.0 0.07 0.29
BMY 150320P00036000 P 03/20/15 36.0 0.10 0.35
BMY 150320P00037000 P 03/20/15 37.0 0.10 0.35
BMY 150320P00038000 P 03/20/15 38.0 0.17 0.40
BMY 150320P00039000 P 03/20/15 39.0 0.23 0.44
BMY 150320P00040000 P 03/20/15 40.0 0.23 0.48
BMY 150320P00041000 P 03/20/15 41.0 0.32 0.57
BMY 150320P00042000 P 03/20/15 42.0 0.42 0.63
BMY 150320P00043000 P 03/20/15 43.0 0.45 0.76
BMY 150320P00044000 P 03/20/15 44.0 0.65 0.89
BMY 150320P00045000 P 03/20/15 45.0 0.81 1.00
BMY 150320P00046000 P 03/20/15 46.0 0.98 1.23
BMY 150320P00047000 P 03/20/15 47.0 1.20 1.42
BMY 150320P00048000 P 03/20/15 48.0 1.48 1.73
BMY 150320P00049000 P 03/20/15 49.0 1.81 2.05
BMY 150320P00050000 P 03/20/15 50.0 2.16 2.54
BMY 150320P00052500 P 03/20/15 52.5 3.30 3.55
BMY 150320P00055000 P 03/20/15 55.0 4.65 5.10
BMY 150320P00057500 P 03/20/15 57.5 6.45 6.95
BMY 150320P00060000 P 03/20/15 60.0 8.45 9.05
BMY 150320P00065000 P 03/20/15 65.0 12.50 13.70
BMY 150320P00070000 P 03/20/15 70.0 16.60 18.55
BMY 150619C00030000 C 06/19/15 30.0 21.75 23.55
BMY 150619C00035000 C 06/19/15 35.0 16.95 18.10
BMY 150619C00040000 C 06/19/15 40.0 12.25 13.30
BMY 150619C00045000 C 06/19/15 45.0 8.05 8.95
BMY 150619C00050000 C 06/19/15 50.0 4.65 5.15
BMY 150619C00052500 C 06/19/15 52.5 3.45 3.75
BMY 150619C00055000 C 06/19/15 55.0 2.29 2.69
BMY 150619C00057500 C 06/19/15 57.5 1.61 1.93
BMY 150619C00060000 C 06/19/15 60.0 1.05 1.30
BMY 150619C00065000 C 06/19/15 65.0 0.44 0.55
BMY 150619C00070000 C 06/19/15 70.0 0.20 0.37
BMY 150619P00030000 P 06/19/15 30.0 0.08 0.33
BMY 150619P00035000 P 06/19/15 35.0 0.26 0.51
BMY 150619P00040000 P 06/19/15 40.0 0.63 0.89
BMY 150619P00045000 P 06/19/15 45.0 1.45 1.73
BMY 150619P00050000 P 06/19/15 50.0 2.71 3.45
BMY 150619P00052500 P 06/19/15 52.5 4.20 4.55
BMY 150619P00055000 P 06/19/15 55.0 5.70 6.15
BMY 150619P00057500 P 06/19/15 57.5 7.35 7.90
BMY 150619P00060000 P 06/19/15 60.0 8.90 9.90
BMY 150619P00065000 P 06/19/15 65.0 13.35 14.55
BMY 150619P00070000 P 06/19/15 70.0 17.95 19.10
BMY 160115C00025000 C 01/15/16 25.0 26.20 28.35
BMY 160115C00028000 C 01/15/16 28.0 23.25 25.25
BMY 160115C00030000 C 01/15/16 30.0 21.60 23.55
BMY 160115C00033000 C 01/15/16 33.0 18.50 20.05
BMY 160115C00035000 C 01/15/16 35.0 16.80 18.05
BMY 160115C00038000 C 01/15/16 38.0 13.90 15.50
BMY 160115C00040000 C 01/15/16 40.0 12.45 13.10
BMY 160115C00043000 C 01/15/16 43.0 9.85 10.85
BMY 160115C00045000 C 01/15/16 45.0 8.40 9.30
BMY 160115C00047000 C 01/15/16 47.0 7.00 8.00
BMY 160115C00050000 C 01/15/16 50.0 5.80 6.25
BMY 160115C00052500 C 01/15/16 52.5 4.45 4.95
BMY 160115C00055000 C 01/15/16 55.0 3.35 4.10
BMY 160115C00057500 C 01/15/16 57.5 2.85 3.05
BMY 160115C00060000 C 01/15/16 60.0 1.97 2.45
BMY 160115C00062500 C 01/15/16 62.5 1.44 1.91
BMY 160115C00065000 C 01/15/16 65.0 1.06 1.52
BMY 160115C00070000 C 01/15/16 70.0 0.57 0.96
BMY 160115C00075000 C 01/15/16 75.0 0.27 0.70
BMY 160115C00080000 C 01/15/16 80.0 0.26 0.50
BMY 160115P00025000 P 01/15/16 25.0 0.12 0.54
BMY 160115P00028000 P 01/15/16 28.0 0.27 0.70
BMY 160115P00030000 P 01/15/16 30.0 0.33 0.76
BMY 160115P00033000 P 01/15/16 33.0 0.60 1.03
BMY 160115P00035000 P 01/15/16 35.0 0.88 1.12
BMY 160115P00038000 P 01/15/16 38.0 1.20 1.62
BMY 160115P00040000 P 01/15/16 40.0 1.55 1.94
BMY 160115P00043000 P 01/15/16 43.0 2.25 2.78
BMY 160115P00045000 P 01/15/16 45.0 2.76 3.35
BMY 160115P00047000 P 01/15/16 47.0 3.55 4.20
BMY 160115P00050000 P 01/15/16 50.0 4.90 5.55
BMY 160115P00052500 P 01/15/16 52.5 6.25 6.90
BMY 160115P00055000 P 01/15/16 55.0 7.65 8.45
BMY 160115P00057500 P 01/15/16 57.5 9.25 10.10
BMY 160115P00060000 P 01/15/16 60.0 11.10 12.00
BMY 160115P00062500 P 01/15/16 62.5 13.05 14.65
BMY 160115P00065000 P 01/15/16 65.0 15.15 16.55
BMY 160115P00070000 P 01/15/16 70.0 19.25 20.85
BMY 160115P00075000 P 01/15/16 75.0 23.95 25.55
BMY 160115P00080000 P 01/15/16 80.0 28.70 30.50

OPRA data is delayed 15 minutes.