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 (2015-04-10)Premium Content

Bristol Myers Squibb Co (BMY)
As of Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 150702C00044000 C 07/02/15 44.0 21.30 23.80
BMY 150702C00045000 C 07/02/15 45.0 20.30 22.80
BMY 150702C00046000 C 07/02/15 46.0 19.70 21.75
BMY 150702C00047000 C 07/02/15 47.0 18.85 20.90
BMY 150702C00048000 C 07/02/15 48.0 17.75 19.75
BMY 150702C00049000 C 07/02/15 49.0 16.75 18.75
BMY 150702C00050000 C 07/02/15 50.0 15.75 17.75
BMY 150702C00055000 C 07/02/15 55.0 11.05 13.30
BMY 150702C00057000 C 07/02/15 57.0 9.00 11.20
BMY 150702C00058000 C 07/02/15 58.0 8.00 9.85
BMY 150702C00058500 C 07/02/15 58.5 7.50 9.35
BMY 150702C00059000 C 07/02/15 59.0 7.00 8.75
BMY 150702C00059500 C 07/02/15 59.5 6.50 8.35
BMY 150702C00060000 C 07/02/15 60.0 6.00 7.85
BMY 150702C00060500 C 07/02/15 60.5 5.50 7.25
BMY 150702C00061000 C 07/02/15 61.0 5.05 6.75
BMY 150702C00061500 C 07/02/15 61.5 4.60 6.40
BMY 150702C00062000 C 07/02/15 62.0 4.10 5.75
BMY 150702C00062500 C 07/02/15 62.5 3.65 5.30
BMY 150702C00063000 C 07/02/15 63.0 3.15 4.85
BMY 150702C00063500 C 07/02/15 63.5 2.65 4.45
BMY 150702C00064000 C 07/02/15 64.0 2.16 3.75
BMY 150702C00064500 C 07/02/15 64.5 1.79 3.25
BMY 150702C00065000 C 07/02/15 65.0 1.31 2.82
BMY 150702C00065500 C 07/02/15 65.5 1.18 2.25
BMY 150702C00066000 C 07/02/15 66.0 1.44 1.76
BMY 150702C00066500 C 07/02/15 66.5 0.85 1.30
BMY 150702C00067000 C 07/02/15 67.0 0.65 0.89
BMY 150702C00067500 C 07/02/15 67.5 0.34 0.45
BMY 150702C00068000 C 07/02/15 68.0 0.10 0.22
BMY 150702C00068500 C 07/02/15 68.5 0.02 0.09
BMY 150702C00069000 C 07/02/15 69.0 0.00 0.07
BMY 150702C00069500 C 07/02/15 69.5 0.00 0.06
BMY 150702C00070000 C 07/02/15 70.0 0.00 0.12
BMY 150702C00070500 C 07/02/15 70.5 0.00 0.04
BMY 150702C00071000 C 07/02/15 71.0 0.00 0.14
BMY 150702C00071500 C 07/02/15 71.5 0.00 0.08
BMY 150702C00072000 C 07/02/15 72.0 0.00 0.04
BMY 150702C00072500 C 07/02/15 72.5 0.00 0.04
BMY 150702C00073000 C 07/02/15 73.0 0.00 0.03
BMY 150702C00073500 C 07/02/15 73.5 0.00 0.03
BMY 150702C00074000 C 07/02/15 74.0 0.00 0.03
BMY 150702C00074500 C 07/02/15 74.5 0.00 0.03
BMY 150702C00075000 C 07/02/15 75.0 0.00 0.03
BMY 150702C00075500 C 07/02/15 75.5 0.00 0.03
BMY 150702C00076000 C 07/02/15 76.0 0.00 0.03
BMY 150702C00076500 C 07/02/15 76.5 0.00 0.03
BMY 150702C00077000 C 07/02/15 77.0 0.00 0.03
BMY 150702C00080000 C 07/02/15 80.0 0.00 0.02
BMY 150702C00085000 C 07/02/15 85.0 0.00 0.03
BMY 150702C00090000 C 07/02/15 90.0 0.00 0.03
BMY 150702C00095000 C 07/02/15 95.0 0.00 0.03
BMY 150702C00100000 C 07/02/15 100.0 0.00 0.03
BMY 150702P00044000 P 07/02/15 44.0 0.00 0.03
BMY 150702P00045000 P 07/02/15 45.0 0.00 0.03
BMY 150702P00046000 P 07/02/15 46.0 0.00 0.03
BMY 150702P00047000 P 07/02/15 47.0 0.00 0.03
BMY 150702P00048000 P 07/02/15 48.0 0.00 0.03
BMY 150702P00049000 P 07/02/15 49.0 0.00 0.03
BMY 150702P00050000 P 07/02/15 50.0 0.00 0.03
BMY 150702P00055000 P 07/02/15 55.0 0.00 0.03
BMY 150702P00057000 P 07/02/15 57.0 0.00 0.03
BMY 150702P00058000 P 07/02/15 58.0 0.00 0.03
BMY 150702P00058500 P 07/02/15 58.5 0.00 0.03
BMY 150702P00059000 P 07/02/15 59.0 0.00 0.01
BMY 150702P00059500 P 07/02/15 59.5 0.00 0.01
BMY 150702P00060000 P 07/02/15 60.0 0.00 0.01
BMY 150702P00060500 P 07/02/15 60.5 0.00 0.03
BMY 150702P00061000 P 07/02/15 61.0 0.00 0.03
BMY 150702P00061500 P 07/02/15 61.5 0.00 0.03
BMY 150702P00062000 P 07/02/15 62.0 0.00 0.04
BMY 150702P00062500 P 07/02/15 62.5 0.00 0.04
BMY 150702P00063000 P 07/02/15 63.0 0.00 0.06
BMY 150702P00063500 P 07/02/15 63.5 0.00 0.14
BMY 150702P00064000 P 07/02/15 64.0 0.00 0.31
BMY 150702P00064500 P 07/02/15 64.5 0.00 0.45
BMY 150702P00065000 P 07/02/15 65.0 0.00 0.03
BMY 150702P00065500 P 07/02/15 65.5 0.00 0.15
BMY 150702P00066000 P 07/02/15 66.0 0.00 0.12
BMY 150702P00066500 P 07/02/15 66.5 0.00 0.09
BMY 150702P00067000 P 07/02/15 67.0 0.05 0.10
BMY 150702P00067500 P 07/02/15 67.5 0.11 0.27
BMY 150702P00068000 P 07/02/15 68.0 0.39 0.74
BMY 150702P00068500 P 07/02/15 68.5 0.84 1.26
BMY 150702P00069000 P 07/02/15 69.0 1.18 1.79
BMY 150702P00069500 P 07/02/15 69.5 1.68 2.29
BMY 150702P00070000 P 07/02/15 70.0 2.19 2.79
BMY 150702P00070500 P 07/02/15 70.5 2.70 3.30
BMY 150702P00071000 P 07/02/15 71.0 3.20 3.80
BMY 150702P00071500 P 07/02/15 71.5 3.70 4.30
BMY 150702P00072000 P 07/02/15 72.0 4.20 4.80
BMY 150702P00072500 P 07/02/15 72.5 4.70 5.30
BMY 150702P00073000 P 07/02/15 73.0 5.20 5.75
BMY 150702P00073500 P 07/02/15 73.5 5.65 6.25
BMY 150702P00074000 P 07/02/15 74.0 6.15 6.75
BMY 150702P00074500 P 07/02/15 74.5 6.65 7.25
BMY 150702P00075000 P 07/02/15 75.0 7.15 7.75
BMY 150702P00075500 P 07/02/15 75.5 7.65 8.25
BMY 150702P00076000 P 07/02/15 76.0 7.50 8.85
BMY 150702P00076500 P 07/02/15 76.5 8.00 9.35
BMY 150702P00077000 P 07/02/15 77.0 8.50 9.85
BMY 150702P00080000 P 07/02/15 80.0 11.55 12.85
BMY 150702P00085000 P 07/02/15 85.0 16.50 18.05
BMY 150702P00090000 P 07/02/15 90.0 21.50 23.10
BMY 150702P00095000 P 07/02/15 95.0 26.50 28.10
BMY 150702P00100000 P 07/02/15 100.0 31.55 32.85
BMY 150710C00055000 C 07/10/15 55.0 10.70 13.25
BMY 150710C00056500 C 07/10/15 56.5 8.70 11.65
BMY 150710C00057000 C 07/10/15 57.0 9.00 10.75
BMY 150710C00057500 C 07/10/15 57.5 8.15 10.30
BMY 150710C00058000 C 07/10/15 58.0 8.05 9.80
BMY 150710C00058500 C 07/10/15 58.5 7.55 9.35
BMY 150710C00059000 C 07/10/15 59.0 7.05 8.80
BMY 150710C00059500 C 07/10/15 59.5 6.60 8.35
BMY 150710C00060000 C 07/10/15 60.0 6.10 7.85
BMY 150710C00060500 C 07/10/15 60.5 5.60 7.35
BMY 150710C00061000 C 07/10/15 61.0 5.15 6.80
BMY 150710C00061500 C 07/10/15 61.5 4.70 6.30
BMY 150710C00062000 C 07/10/15 62.0 4.20 5.80
BMY 150710C00062500 C 07/10/15 62.5 3.75 5.30
BMY 150710C00063000 C 07/10/15 63.0 3.25 4.85
BMY 150710C00063500 C 07/10/15 63.5 2.80 4.40
BMY 150710C00064000 C 07/10/15 64.0 2.54 3.85
BMY 150710C00064500 C 07/10/15 64.5 2.17 3.35
BMY 150710C00065000 C 07/10/15 65.0 1.88 2.90
BMY 150710C00065500 C 07/10/15 65.5 2.25 2.46
BMY 150710C00066000 C 07/10/15 66.0 1.88 2.06
BMY 150710C00066500 C 07/10/15 66.5 1.51 1.65
BMY 150710C00067000 C 07/10/15 67.0 1.17 1.29
BMY 150710C00067500 C 07/10/15 67.5 0.90 0.98
BMY 150710C00068000 C 07/10/15 68.0 0.63 0.73
BMY 150710C00068500 C 07/10/15 68.5 0.45 0.50
BMY 150710C00069000 C 07/10/15 69.0 0.30 0.36
BMY 150710C00069500 C 07/10/15 69.5 0.06 0.44
BMY 150710C00070000 C 07/10/15 70.0 0.13 0.18
BMY 150710C00070500 C 07/10/15 70.5 0.08 0.13
BMY 150710C00071000 C 07/10/15 71.0 0.00 0.10
BMY 150710C00071500 C 07/10/15 71.5 0.00 0.22
BMY 150710C00072000 C 07/10/15 72.0 0.00 0.20
BMY 150710C00072500 C 07/10/15 72.5 0.00 0.18
BMY 150710C00073000 C 07/10/15 73.0 0.00 0.17
BMY 150710C00073500 C 07/10/15 73.5 0.00 0.15
BMY 150710C00074000 C 07/10/15 74.0 0.00 0.15
BMY 150710C00074500 C 07/10/15 74.5 0.00 0.15
BMY 150710C00075000 C 07/10/15 75.0 0.00 0.14
BMY 150710C00075500 C 07/10/15 75.5 0.00 0.13
BMY 150710C00076000 C 07/10/15 76.0 0.00 0.13
BMY 150710C00077000 C 07/10/15 77.0 0.00 0.11
BMY 150710C00080000 C 07/10/15 80.0 0.00 0.04
BMY 150710P00055000 P 07/10/15 55.0 0.00 0.01
BMY 150710P00056500 P 07/10/15 56.5 0.00 0.06
BMY 150710P00057000 P 07/10/15 57.0 0.00 0.10
BMY 150710P00057500 P 07/10/15 57.5 0.00 0.14
BMY 150710P00058000 P 07/10/15 58.0 0.00 0.18
BMY 150710P00058500 P 07/10/15 58.5 0.00 0.21
BMY 150710P00059000 P 07/10/15 59.0 0.00 0.26
BMY 150710P00059500 P 07/10/15 59.5 0.00 0.31
BMY 150710P00060000 P 07/10/15 60.0 0.00 0.24
BMY 150710P00060500 P 07/10/15 60.5 0.00 0.38
BMY 150710P00061000 P 07/10/15 61.0 0.00 0.45
BMY 150710P00061500 P 07/10/15 61.5 0.00 0.38
BMY 150710P00062000 P 07/10/15 62.0 0.00 0.47
BMY 150710P00062500 P 07/10/15 62.5 0.00 0.48
BMY 150710P00063000 P 07/10/15 63.0 0.03 0.38
BMY 150710P00063500 P 07/10/15 63.5 0.03 0.29
BMY 150710P00064000 P 07/10/15 64.0 0.07 0.30
BMY 150710P00064500 P 07/10/15 64.5 0.09 0.19
BMY 150710P00065000 P 07/10/15 65.0 0.12 0.21
BMY 150710P00065500 P 07/10/15 65.5 0.18 0.23
BMY 150710P00066000 P 07/10/15 66.0 0.24 0.32
BMY 150710P00066500 P 07/10/15 66.5 0.35 0.45
BMY 150710P00067000 P 07/10/15 67.0 0.49 0.62
BMY 150710P00067500 P 07/10/15 67.5 0.72 0.84
BMY 150710P00068000 P 07/10/15 68.0 0.89 1.10
BMY 150710P00068500 P 07/10/15 68.5 1.27 1.52
BMY 150710P00069000 P 07/10/15 69.0 1.59 1.87
BMY 150710P00069500 P 07/10/15 69.5 1.99 2.29
BMY 150710P00070000 P 07/10/15 70.0 2.34 2.95
BMY 150710P00070500 P 07/10/15 70.5 2.79 3.45
BMY 150710P00071000 P 07/10/15 71.0 3.25 4.00
BMY 150710P00071500 P 07/10/15 71.5 3.75 4.45
BMY 150710P00072000 P 07/10/15 72.0 4.20 4.95
BMY 150710P00072500 P 07/10/15 72.5 4.70 5.45
BMY 150710P00073000 P 07/10/15 73.0 5.20 5.95
BMY 150710P00073500 P 07/10/15 73.5 5.70 6.45
BMY 150710P00074000 P 07/10/15 74.0 6.15 6.95
BMY 150710P00074500 P 07/10/15 74.5 6.70 7.45
BMY 150710P00075000 P 07/10/15 75.0 7.20 7.95
BMY 150710P00075500 P 07/10/15 75.5 7.70 8.65
BMY 150710P00076000 P 07/10/15 76.0 7.50 9.00
BMY 150710P00077000 P 07/10/15 77.0 8.45 10.00
BMY 150710P00080000 P 07/10/15 80.0 11.50 13.00
BMY 150717C00040000 C 07/17/15 40.0 25.50 28.00
BMY 150717C00045000 C 07/17/15 45.0 20.85 22.90
BMY 150717C00050000 C 07/17/15 50.0 15.95 17.75
BMY 150717C00052500 C 07/17/15 52.5 13.25 15.35
BMY 150717C00055000 C 07/17/15 55.0 11.00 12.80
BMY 150717C00055500 C 07/17/15 55.5 10.30 12.35
BMY 150717C00056000 C 07/17/15 56.0 10.00 11.85
BMY 150717C00056500 C 07/17/15 56.5 9.50 11.40
BMY 150717C00057000 C 07/17/15 57.0 9.05 10.90
BMY 150717C00057500 C 07/17/15 57.5 8.60 10.40
BMY 150717C00058000 C 07/17/15 58.0 8.05 9.80
BMY 150717C00058500 C 07/17/15 58.5 7.55 9.35
BMY 150717C00059000 C 07/17/15 59.0 7.05 8.80
BMY 150717C00059500 C 07/17/15 59.5 6.60 8.35
BMY 150717C00060000 C 07/17/15 60.0 6.10 7.85
BMY 150717C00060500 C 07/17/15 60.5 5.65 7.40
BMY 150717C00061000 C 07/17/15 61.0 5.15 6.90
BMY 150717C00061500 C 07/17/15 61.5 4.75 6.40
BMY 150717C00062000 C 07/17/15 62.0 4.30 5.90
BMY 150717C00062500 C 07/17/15 62.5 4.20 5.40
BMY 150717C00063000 C 07/17/15 63.0 3.35 4.95
BMY 150717C00063500 C 07/17/15 63.5 3.20 4.45
BMY 150717C00064000 C 07/17/15 64.0 3.25 3.95
BMY 150717C00064500 C 07/17/15 64.5 3.05 3.50
BMY 150717C00065000 C 07/17/15 65.0 2.88 3.05
BMY 150717C00065500 C 07/17/15 65.5 2.46 2.65
BMY 150717C00066000 C 07/17/15 66.0 2.05 2.26
BMY 150717C00066500 C 07/17/15 66.5 1.75 1.87
BMY 150717C00067000 C 07/17/15 67.0 1.30 1.54
BMY 150717C00067500 C 07/17/15 67.5 1.14 1.20
BMY 150717C00068000 C 07/17/15 68.0 0.92 1.00
BMY 150717C00068500 C 07/17/15 68.5 0.71 0.79
BMY 150717C00069000 C 07/17/15 69.0 0.54 0.63
BMY 150717C00069500 C 07/17/15 69.5 0.41 0.48
BMY 150717C00070000 C 07/17/15 70.0 0.31 0.36
BMY 150717C00070500 C 07/17/15 70.5 0.07 0.45
BMY 150717C00071000 C 07/17/15 71.0 0.06 0.40
BMY 150717C00071500 C 07/17/15 71.5 0.00 0.38
BMY 150717C00072000 C 07/17/15 72.0 0.00 0.32
BMY 150717C00072500 C 07/17/15 72.5 0.00 0.27
BMY 150717C00073000 C 07/17/15 73.0 0.00 0.24
BMY 150717C00073500 C 07/17/15 73.5 0.00 0.22
BMY 150717C00074000 C 07/17/15 74.0 0.00 0.19
BMY 150717C00074500 C 07/17/15 74.5 0.00 0.18
BMY 150717C00075000 C 07/17/15 75.0 0.00 0.15
BMY 150717C00076000 C 07/17/15 76.0 0.00 0.16
BMY 150717C00077500 C 07/17/15 77.5 0.00 0.14
BMY 150717C00080000 C 07/17/15 80.0 0.00 0.15
BMY 150717C00085000 C 07/17/15 85.0 0.00 0.04
BMY 150717C00090000 C 07/17/15 90.0 0.00 0.04
BMY 150717C00095000 C 07/17/15 95.0 0.00 0.04
BMY 150717P00040000 P 07/17/15 40.0 0.00 0.03
BMY 150717P00045000 P 07/17/15 45.0 0.00 0.03
BMY 150717P00050000 P 07/17/15 50.0 0.00 0.04
BMY 150717P00052500 P 07/17/15 52.5 0.00 0.06
BMY 150717P00055000 P 07/17/15 55.0 0.00 0.20
BMY 150717P00055500 P 07/17/15 55.5 0.00 0.21
BMY 150717P00056000 P 07/17/15 56.0 0.00 0.29
BMY 150717P00056500 P 07/17/15 56.5 0.00 0.32
BMY 150717P00057000 P 07/17/15 57.0 0.00 0.35
BMY 150717P00057500 P 07/17/15 57.5 0.00 0.38
BMY 150717P00058000 P 07/17/15 58.0 0.00 0.39
BMY 150717P00058500 P 07/17/15 58.5 0.00 0.43
BMY 150717P00059000 P 07/17/15 59.0 0.00 0.45
BMY 150717P00059500 P 07/17/15 59.5 0.00 0.43
BMY 150717P00060000 P 07/17/15 60.0 0.02 0.15
BMY 150717P00060500 P 07/17/15 60.5 0.02 0.44
BMY 150717P00061000 P 07/17/15 61.0 0.00 0.50
BMY 150717P00061500 P 07/17/15 61.5 0.04 0.26
BMY 150717P00062000 P 07/17/15 62.0 0.03 0.50
BMY 150717P00062500 P 07/17/15 62.5 0.06 0.34
BMY 150717P00063000 P 07/17/15 63.0 0.06 0.45
BMY 150717P00063500 P 07/17/15 63.5 0.12 0.34
BMY 150717P00064000 P 07/17/15 64.0 0.18 0.27
BMY 150717P00064500 P 07/17/15 64.5 0.22 0.29
BMY 150717P00065000 P 07/17/15 65.0 0.28 0.35
BMY 150717P00065500 P 07/17/15 65.5 0.30 0.44
BMY 150717P00066000 P 07/17/15 66.0 0.46 0.58
BMY 150717P00066500 P 07/17/15 66.5 0.55 0.73
BMY 150717P00067000 P 07/17/15 67.0 0.70 0.90
BMY 150717P00067500 P 07/17/15 67.5 0.98 1.13
BMY 150717P00068000 P 07/17/15 68.0 1.18 1.40
BMY 150717P00068500 P 07/17/15 68.5 1.52 1.69
BMY 150717P00069000 P 07/17/15 69.0 1.79 2.27
BMY 150717P00069500 P 07/17/15 69.5 2.18 2.57
BMY 150717P00070000 P 07/17/15 70.0 2.58 2.95
BMY 150717P00070500 P 07/17/15 70.5 2.96 3.40
BMY 150717P00071000 P 07/17/15 71.0 3.40 3.90
BMY 150717P00071500 P 07/17/15 71.5 3.85 4.40
BMY 150717P00072000 P 07/17/15 72.0 4.30 4.95
BMY 150717P00072500 P 07/17/15 72.5 4.75 5.45
BMY 150717P00073000 P 07/17/15 73.0 5.25 5.95
BMY 150717P00073500 P 07/17/15 73.5 5.75 6.45
BMY 150717P00074000 P 07/17/15 74.0 6.20 6.95
BMY 150717P00074500 P 07/17/15 74.5 6.70 7.45
BMY 150717P00075000 P 07/17/15 75.0 7.20 7.95
BMY 150717P00076000 P 07/17/15 76.0 7.95 8.95
BMY 150717P00077500 P 07/17/15 77.5 9.50 10.45
BMY 150717P00080000 P 07/17/15 80.0 11.55 13.00
BMY 150717P00085000 P 07/17/15 85.0 16.55 17.95
BMY 150717P00090000 P 07/17/15 90.0 21.55 22.95
BMY 150717P00095000 P 07/17/15 95.0 26.55 27.95
BMY 150724C00055000 C 07/24/15 55.0 10.30 12.85
BMY 150724C00056000 C 07/24/15 56.0 9.30 12.10
BMY 150724C00057000 C 07/24/15 57.0 8.35 11.35
BMY 150724C00058000 C 07/24/15 58.0 8.15 9.95
BMY 150724C00058500 C 07/24/15 58.5 7.65 9.45
BMY 150724C00059000 C 07/24/15 59.0 7.20 8.90
BMY 150724C00059500 C 07/24/15 59.5 6.75 8.45
BMY 150724C00060000 C 07/24/15 60.0 6.20 7.95
BMY 150724C00060500 C 07/24/15 60.5 5.75 7.50
BMY 150724C00061000 C 07/24/15 61.0 5.25 6.95
BMY 150724C00061500 C 07/24/15 61.5 4.90 6.45
BMY 150724C00062000 C 07/24/15 62.0 4.45 6.05
BMY 150724C00062500 C 07/24/15 62.5 4.25 5.50
BMY 150724C00063000 C 07/24/15 63.0 4.25 5.05
BMY 150724C00063500 C 07/24/15 63.5 4.40 4.60
BMY 150724C00064000 C 07/24/15 64.0 4.00 4.20
BMY 150724C00064500 C 07/24/15 64.5 3.50 3.75
BMY 150724C00065000 C 07/24/15 65.0 3.00 3.35
BMY 150724C00065500 C 07/24/15 65.5 2.80 2.99
BMY 150724C00066000 C 07/24/15 66.0 2.23 2.62
BMY 150724C00066500 C 07/24/15 66.5 2.07 2.27
BMY 150724C00067000 C 07/24/15 67.0 1.72 1.95
BMY 150724C00067500 C 07/24/15 67.5 1.56 1.65
BMY 150724C00068000 C 07/24/15 68.0 1.31 1.39
BMY 150724C00068500 C 07/24/15 68.5 1.10 1.17
BMY 150724C00069000 C 07/24/15 69.0 0.92 0.98
BMY 150724C00069500 C 07/24/15 69.5 0.74 0.83
BMY 150724C00070000 C 07/24/15 70.0 0.62 0.69
BMY 150724C00070500 C 07/24/15 70.5 0.50 0.54
BMY 150724C00071000 C 07/24/15 71.0 0.40 0.46
BMY 150724C00071500 C 07/24/15 71.5 0.10 0.45
BMY 150724C00072000 C 07/24/15 72.0 0.11 0.33
BMY 150724C00072500 C 07/24/15 72.5 0.08 0.33
BMY 150724C00073000 C 07/24/15 73.0 0.06 0.33
BMY 150724C00074000 C 07/24/15 74.0 0.00 0.42
BMY 150724C00075000 C 07/24/15 75.0 0.00 0.36
BMY 150724C00076000 C 07/24/15 76.0 0.00 0.32
BMY 150724C00077000 C 07/24/15 77.0 0.00 0.27
BMY 150724P00055000 P 07/24/15 55.0 0.00 0.43
BMY 150724P00056000 P 07/24/15 56.0 0.00 0.50
BMY 150724P00057000 P 07/24/15 57.0 0.00 0.50
BMY 150724P00058000 P 07/24/15 58.0 0.00 0.50
BMY 150724P00058500 P 07/24/15 58.5 0.00 0.38
BMY 150724P00059000 P 07/24/15 59.0 0.00 0.38
BMY 150724P00059500 P 07/24/15 59.5 0.06 0.38
BMY 150724P00060000 P 07/24/15 60.0 0.08 0.38
BMY 150724P00060500 P 07/24/15 60.5 0.09 0.38
BMY 150724P00061000 P 07/24/15 61.0 0.11 0.42
BMY 150724P00061500 P 07/24/15 61.5 0.03 0.51
BMY 150724P00062000 P 07/24/15 62.0 0.15 0.54
BMY 150724P00062500 P 07/24/15 62.5 0.19 0.37
BMY 150724P00063000 P 07/24/15 63.0 0.21 0.32
BMY 150724P00063500 P 07/24/15 63.5 0.27 0.36
BMY 150724P00064000 P 07/24/15 64.0 0.34 0.42
BMY 150724P00064500 P 07/24/15 64.5 0.42 0.50
BMY 150724P00065000 P 07/24/15 65.0 0.54 0.65
BMY 150724P00065500 P 07/24/15 65.5 0.62 0.75
BMY 150724P00066000 P 07/24/15 66.0 0.79 0.89
BMY 150724P00066500 P 07/24/15 66.5 0.92 1.07
BMY 150724P00067000 P 07/24/15 67.0 1.14 1.29
BMY 150724P00067500 P 07/24/15 67.5 1.36 1.50
BMY 150724P00068000 P 07/24/15 68.0 1.55 1.90
BMY 150724P00068500 P 07/24/15 68.5 1.83 2.32
BMY 150724P00069000 P 07/24/15 69.0 2.20 2.50
BMY 150724P00069500 P 07/24/15 69.5 2.49 2.65
BMY 150724P00070000 P 07/24/15 70.0 2.83 3.05
BMY 150724P00070500 P 07/24/15 70.5 3.25 3.40
BMY 150724P00071000 P 07/24/15 71.0 3.65 3.80
BMY 150724P00071500 P 07/24/15 71.5 4.05 4.30
BMY 150724P00072000 P 07/24/15 72.0 4.40 5.10
BMY 150724P00072500 P 07/24/15 72.5 4.85 5.60
BMY 150724P00073000 P 07/24/15 73.0 5.35 5.90
BMY 150724P00074000 P 07/24/15 74.0 6.25 6.90
BMY 150724P00075000 P 07/24/15 75.0 7.20 7.90
BMY 150724P00076000 P 07/24/15 76.0 8.20 8.90
BMY 150724P00077000 P 07/24/15 77.0 8.55 9.95
BMY 150731C00055000 C 07/31/15 55.0 10.35 13.05
BMY 150731C00057000 C 07/31/15 57.0 8.35 11.10
BMY 150731C00058000 C 07/31/15 58.0 8.20 9.95
BMY 150731C00058500 C 07/31/15 58.5 7.75 9.45
BMY 150731C00059000 C 07/31/15 59.0 7.30 9.00
BMY 150731C00059500 C 07/31/15 59.5 6.70 8.50
BMY 150731C00060000 C 07/31/15 60.0 6.35 8.00
BMY 150731C00060500 C 07/31/15 60.5 5.80 7.55
BMY 150731C00061000 C 07/31/15 61.0 5.35 7.05
BMY 150731C00061500 C 07/31/15 61.5 5.00 6.55
BMY 150731C00062000 C 07/31/15 62.0 4.65 6.10
BMY 150731C00062500 C 07/31/15 62.5 4.15 5.65
BMY 150731C00063000 C 07/31/15 63.0 4.30 5.20
BMY 150731C00063500 C 07/31/15 63.5 4.40 4.75
BMY 150731C00064000 C 07/31/15 64.0 3.90 4.35
BMY 150731C00064500 C 07/31/15 64.5 3.20 3.90
BMY 150731C00065000 C 07/31/15 65.0 3.00 3.55
BMY 150731C00065500 C 07/31/15 65.5 2.64 3.15
BMY 150731C00066000 C 07/31/15 66.0 2.37 2.78
BMY 150731C00066500 C 07/31/15 66.5 1.94 2.45
BMY 150731C00067000 C 07/31/15 67.0 1.81 2.13
BMY 150731C00067500 C 07/31/15 67.5 1.70 1.86
BMY 150731C00068000 C 07/31/15 68.0 1.39 1.60
BMY 150731C00068500 C 07/31/15 68.5 1.08 1.36
BMY 150731C00069000 C 07/31/15 69.0 0.89 1.16
BMY 150731C00069500 C 07/31/15 69.5 0.70 0.97
BMY 150731C00070000 C 07/31/15 70.0 0.61 0.82
BMY 150731C00070500 C 07/31/15 70.5 0.53 0.68
BMY 150731C00071000 C 07/31/15 71.0 0.30 0.57
BMY 150731C00071500 C 07/31/15 71.5 0.16 0.52
BMY 150731C00072000 C 07/31/15 72.0 0.11 0.50
BMY 150731C00072500 C 07/31/15 72.5 0.09 0.50
BMY 150731C00073000 C 07/31/15 73.0 0.08 0.50
BMY 150731C00074000 C 07/31/15 74.0 0.05 0.50
BMY 150731C00075000 C 07/31/15 75.0 0.00 0.49
BMY 150731C00076000 C 07/31/15 76.0 0.00 0.43
BMY 150731C00077000 C 07/31/15 77.0 0.00 0.39
BMY 150731P00055000 P 07/31/15 55.0 0.00 0.50
BMY 150731P00057000 P 07/31/15 57.0 0.00 0.50
BMY 150731P00058000 P 07/31/15 58.0 0.00 0.50
BMY 150731P00058500 P 07/31/15 58.5 0.00 0.50
BMY 150731P00059000 P 07/31/15 59.0 0.08 0.43
BMY 150731P00059500 P 07/31/15 59.5 0.12 0.45
BMY 150731P00060000 P 07/31/15 60.0 0.10 0.46
BMY 150731P00060500 P 07/31/15 60.5 0.09 0.45
BMY 150731P00061000 P 07/31/15 61.0 0.18 0.54
BMY 150731P00061500 P 07/31/15 61.5 0.14 0.59
BMY 150731P00062000 P 07/31/15 62.0 0.16 0.64
BMY 150731P00062500 P 07/31/15 62.5 0.23 0.71
BMY 150731P00063000 P 07/31/15 63.0 0.34 0.76
BMY 150731P00063500 P 07/31/15 63.5 0.39 0.81
BMY 150731P00064000 P 07/31/15 64.0 0.47 0.86
BMY 150731P00064500 P 07/31/15 64.5 0.55 0.91
BMY 150731P00065000 P 07/31/15 65.0 0.64 0.78
BMY 150731P00065500 P 07/31/15 65.5 0.76 1.21
BMY 150731P00066000 P 07/31/15 66.0 0.90 1.15
BMY 150731P00066500 P 07/31/15 66.5 1.08 1.33
BMY 150731P00067000 P 07/31/15 67.0 1.26 1.62
BMY 150731P00067500 P 07/31/15 67.5 1.49 1.65
BMY 150731P00068000 P 07/31/15 68.0 1.73 2.01
BMY 150731P00068500 P 07/31/15 68.5 2.00 2.59
BMY 150731P00069000 P 07/31/15 69.0 2.30 3.50
BMY 150731P00069500 P 07/31/15 69.5 2.62 3.90
BMY 150731P00070000 P 07/31/15 70.0 2.98 4.30
BMY 150731P00070500 P 07/31/15 70.5 3.30 4.75
BMY 150731P00071000 P 07/31/15 71.0 3.70 5.20
BMY 150731P00071500 P 07/31/15 71.5 4.05 5.65
BMY 150731P00072000 P 07/31/15 72.0 4.45 6.15
BMY 150731P00072500 P 07/31/15 72.5 4.95 6.65
BMY 150731P00073000 P 07/31/15 73.0 5.40 7.15
BMY 150731P00074000 P 07/31/15 74.0 6.30 8.10
BMY 150731P00075000 P 07/31/15 75.0 7.25 9.05
BMY 150731P00076000 P 07/31/15 76.0 7.60 10.05
BMY 150731P00077000 P 07/31/15 77.0 8.55 11.65
BMY 150807C00055000 C 08/07/15 55.0 10.35 13.05
BMY 150807C00058000 C 08/07/15 58.0 8.20 10.00
BMY 150807C00058500 C 08/07/15 58.5 7.70 9.50
BMY 150807C00059000 C 08/07/15 59.0 7.25 9.00
BMY 150807C00059500 C 08/07/15 59.5 6.80 8.55
BMY 150807C00060000 C 08/07/15 60.0 6.35 8.05
BMY 150807C00060500 C 08/07/15 60.5 5.95 7.60
BMY 150807C00061000 C 08/07/15 61.0 5.50 7.10
BMY 150807C00061500 C 08/07/15 61.5 5.05 6.65
BMY 150807C00062000 C 08/07/15 62.0 4.65 6.15
BMY 150807C00062500 C 08/07/15 62.5 4.20 5.75
BMY 150807C00063000 C 08/07/15 63.0 4.30 5.30
BMY 150807C00063500 C 08/07/15 63.5 4.40 4.85
BMY 150807C00064000 C 08/07/15 64.0 3.90 4.45
BMY 150807C00064500 C 08/07/15 64.5 3.45 4.05
BMY 150807C00065000 C 08/07/15 65.0 3.10 3.65
BMY 150807C00065500 C 08/07/15 65.5 2.76 3.30
BMY 150807C00066000 C 08/07/15 66.0 2.41 2.93
BMY 150807C00066500 C 08/07/15 66.5 2.08 2.61
BMY 150807C00067000 C 08/07/15 67.0 1.96 2.31
BMY 150807C00067500 C 08/07/15 67.5 1.78 2.03
BMY 150807C00068000 C 08/07/15 68.0 1.50 1.76
BMY 150807C00068500 C 08/07/15 68.5 1.10 1.54
BMY 150807C00069000 C 08/07/15 69.0 1.08 1.33
BMY 150807C00069500 C 08/07/15 69.5 0.79 1.14
BMY 150807C00070000 C 08/07/15 70.0 0.69 0.98
BMY 150807C00070500 C 08/07/15 70.5 0.52 0.83
BMY 150807C00071000 C 08/07/15 71.0 0.45 0.71
BMY 150807C00071500 C 08/07/15 71.5 0.22 0.60
BMY 150807C00072000 C 08/07/15 72.0 0.17 0.53
BMY 150807C00072500 C 08/07/15 72.5 0.12 0.50
BMY 150807C00073000 C 08/07/15 73.0 0.10 0.50
BMY 150807C00073500 C 08/07/15 73.5 0.09 0.50
BMY 150807C00074000 C 08/07/15 74.0 0.07 0.50
BMY 150807C00075000 C 08/07/15 75.0 0.05 0.50
BMY 150807C00076000 C 08/07/15 76.0 0.00 0.50
BMY 150807C00077000 C 08/07/15 77.0 0.00 0.44
BMY 150807P00055000 P 08/07/15 55.0 0.00 0.50
BMY 150807P00058000 P 08/07/15 58.0 0.11 0.35
BMY 150807P00058500 P 08/07/15 58.5 0.10 0.36
BMY 150807P00059000 P 08/07/15 59.0 0.11 0.41
BMY 150807P00059500 P 08/07/15 59.5 0.12 0.40
BMY 150807P00060000 P 08/07/15 60.0 0.12 0.48
BMY 150807P00060500 P 08/07/15 60.5 0.14 0.57
BMY 150807P00061000 P 08/07/15 61.0 0.24 0.61
BMY 150807P00061500 P 08/07/15 61.5 0.19 0.68
BMY 150807P00062000 P 08/07/15 62.0 0.32 0.74
BMY 150807P00062500 P 08/07/15 62.5 0.33 0.82
BMY 150807P00063000 P 08/07/15 63.0 0.45 0.86
BMY 150807P00063500 P 08/07/15 63.5 0.50 0.92
BMY 150807P00064000 P 08/07/15 64.0 0.59 0.96
BMY 150807P00064500 P 08/07/15 64.5 0.66 1.02
BMY 150807P00065000 P 08/07/15 65.0 0.77 1.20
BMY 150807P00065500 P 08/07/15 65.5 0.90 1.30
BMY 150807P00066000 P 08/07/15 66.0 1.07 1.53
BMY 150807P00066500 P 08/07/15 66.5 1.23 1.67
BMY 150807P00067000 P 08/07/15 67.0 1.45 1.74
BMY 150807P00067500 P 08/07/15 67.5 1.64 1.83
BMY 150807P00068000 P 08/07/15 68.0 1.88 2.07
BMY 150807P00068500 P 08/07/15 68.5 2.16 2.78
BMY 150807P00069000 P 08/07/15 69.0 2.44 3.65
BMY 150807P00069500 P 08/07/15 69.5 2.72 3.95
BMY 150807P00070000 P 08/07/15 70.0 3.00 4.35
BMY 150807P00070500 P 08/07/15 70.5 3.35 4.80
BMY 150807P00071000 P 08/07/15 71.0 3.75 5.25
BMY 150807P00071500 P 08/07/15 71.5 4.15 5.65
BMY 150807P00072000 P 08/07/15 72.0 4.65 6.15
BMY 150807P00072500 P 08/07/15 72.5 5.00 6.70
BMY 150807P00073000 P 08/07/15 73.0 5.45 7.15
BMY 150807P00073500 P 08/07/15 73.5 5.90 7.65
BMY 150807P00074000 P 08/07/15 74.0 6.35 8.10
BMY 150807P00075000 P 08/07/15 75.0 7.30 9.05
BMY 150807P00076000 P 08/07/15 76.0 7.60 10.05
BMY 150807P00077000 P 08/07/15 77.0 8.60 11.55
BMY 150821C00050000 C 08/21/15 50.0 16.60 17.95
BMY 150821C00055000 C 08/21/15 55.0 11.55 13.15
BMY 150821C00057500 C 08/21/15 57.5 8.80 10.65
BMY 150821C00060000 C 08/21/15 60.0 6.60 8.15
BMY 150821C00062500 C 08/21/15 62.5 4.50 5.95
BMY 150821C00065000 C 08/21/15 65.0 3.45 3.90
BMY 150821C00067500 C 08/21/15 67.5 2.14 2.34
BMY 150821C00070000 C 08/21/15 70.0 1.10 1.25
BMY 150821C00072500 C 08/21/15 72.5 0.45 0.62
BMY 150821C00075000 C 08/21/15 75.0 0.07 0.45
BMY 150821C00080000 C 08/21/15 80.0 0.00 0.42
BMY 150821C00085000 C 08/21/15 85.0 0.00 0.29
BMY 150821C00090000 C 08/21/15 90.0 0.00 0.22
BMY 150821P00050000 P 08/21/15 50.0 0.00 0.50
BMY 150821P00055000 P 08/21/15 55.0 0.01 0.50
BMY 150821P00057500 P 08/21/15 57.5 0.12 0.50
BMY 150821P00060000 P 08/21/15 60.0 0.25 0.63
BMY 150821P00062500 P 08/21/15 62.5 0.59 0.83
BMY 150821P00065000 P 08/21/15 65.0 1.05 1.26
BMY 150821P00067500 P 08/21/15 67.5 1.96 2.13
BMY 150821P00070000 P 08/21/15 70.0 3.35 4.65
BMY 150821P00072500 P 08/21/15 72.5 5.20 6.85
BMY 150821P00075000 P 08/21/15 75.0 7.40 9.15
BMY 150821P00080000 P 08/21/15 80.0 11.55 14.30
BMY 150821P00085000 P 08/21/15 85.0 16.60 19.35
BMY 150821P00090000 P 08/21/15 90.0 21.50 24.80
BMY 150918C00040000 C 09/18/15 40.0 25.90 27.90
BMY 150918C00045000 C 09/18/15 45.0 20.35 22.90
BMY 150918C00050000 C 09/18/15 50.0 15.40 18.20
BMY 150918C00052500 C 09/18/15 52.5 14.05 15.55
BMY 150918C00055000 C 09/18/15 55.0 11.25 13.10
BMY 150918C00057500 C 09/18/15 57.5 9.45 10.70
BMY 150918C00060000 C 09/18/15 60.0 7.60 8.45
BMY 150918C00062500 C 09/18/15 62.5 5.25 6.25
BMY 150918C00065000 C 09/18/15 65.0 3.60 4.30
BMY 150918C00067500 C 09/18/15 67.5 2.69 2.78
BMY 150918C00070000 C 09/18/15 70.0 1.54 1.69
BMY 150918C00072500 C 09/18/15 72.5 0.73 0.89
BMY 150918C00075000 C 09/18/15 75.0 0.23 0.50
BMY 150918C00077500 C 09/18/15 77.5 0.20 0.26
BMY 150918C00080000 C 09/18/15 80.0 0.00 0.38
BMY 150918C00085000 C 09/18/15 85.0 0.00 0.18
BMY 150918P00040000 P 09/18/15 40.0 0.00 0.16
BMY 150918P00045000 P 09/18/15 45.0 0.01 0.21
BMY 150918P00050000 P 09/18/15 50.0 0.13 0.50
BMY 150918P00052500 P 09/18/15 52.5 0.00 0.50
BMY 150918P00055000 P 09/18/15 55.0 0.16 0.50
BMY 150918P00057500 P 09/18/15 57.5 0.30 0.62
BMY 150918P00060000 P 09/18/15 60.0 0.51 0.68
BMY 150918P00062500 P 09/18/15 62.5 0.89 1.08
BMY 150918P00065000 P 09/18/15 65.0 1.48 1.74
BMY 150918P00067500 P 09/18/15 67.5 2.43 2.64
BMY 150918P00070000 P 09/18/15 70.0 3.80 4.30
BMY 150918P00072500 P 09/18/15 72.5 5.50 7.00
BMY 150918P00075000 P 09/18/15 75.0 7.60 9.20
BMY 150918P00077500 P 09/18/15 77.5 9.20 11.70
BMY 150918P00080000 P 09/18/15 80.0 11.60 14.15
BMY 150918P00085000 P 09/18/15 85.0 16.55 19.30
BMY 151218C00040000 C 12/18/15 40.0 25.80 28.20
BMY 151218C00045000 C 12/18/15 45.0 20.45 23.65
BMY 151218C00050000 C 12/18/15 50.0 15.60 18.70
BMY 151218C00055000 C 12/18/15 55.0 11.50 13.60
BMY 151218C00057500 C 12/18/15 57.5 9.65 11.35
BMY 151218C00060000 C 12/18/15 60.0 7.90 9.10
BMY 151218C00062500 C 12/18/15 62.5 6.30 7.20
BMY 151218C00065000 C 12/18/15 65.0 4.80 5.50
BMY 151218C00067500 C 12/18/15 67.5 3.75 4.05
BMY 151218C00070000 C 12/18/15 70.0 2.64 2.88
BMY 151218C00072500 C 12/18/15 72.5 1.70 2.00
BMY 151218C00075000 C 12/18/15 75.0 0.86 1.30
BMY 151218C00077500 C 12/18/15 77.5 0.48 0.93
BMY 151218C00080000 C 12/18/15 80.0 0.24 0.67
BMY 151218C00085000 C 12/18/15 85.0 0.04 0.40
BMY 151218P00040000 P 12/18/15 40.0 0.00 0.24
BMY 151218P00045000 P 12/18/15 45.0 0.05 0.51
BMY 151218P00050000 P 12/18/15 50.0 0.24 0.65
BMY 151218P00055000 P 12/18/15 55.0 0.65 1.12
BMY 151218P00057500 P 12/18/15 57.5 0.99 1.48
BMY 151218P00060000 P 12/18/15 60.0 1.39 1.80
BMY 151218P00062500 P 12/18/15 62.5 1.97 2.13
BMY 151218P00065000 P 12/18/15 65.0 2.77 3.10
BMY 151218P00067500 P 12/18/15 67.5 3.80 4.05
BMY 151218P00070000 P 12/18/15 70.0 5.15 5.70
BMY 151218P00072500 P 12/18/15 72.5 6.75 8.30
BMY 151218P00075000 P 12/18/15 75.0 8.55 10.30
BMY 151218P00077500 P 12/18/15 77.5 10.60 12.75
BMY 151218P00080000 P 12/18/15 80.0 12.90 15.00
BMY 151218P00085000 P 12/18/15 85.0 16.90 20.20
BMY 160115C00025000 C 01/15/16 25.0 40.30 43.25
BMY 160115C00028000 C 01/15/16 28.0 37.30 40.15
BMY 160115C00030000 C 01/15/16 30.0 36.65 38.15
BMY 160115C00033000 C 01/15/16 33.0 33.60 35.15
BMY 160115C00035000 C 01/15/16 35.0 31.60 33.15
BMY 160115C00038000 C 01/15/16 38.0 28.60 30.10
BMY 160115C00040000 C 01/15/16 40.0 27.05 28.05
BMY 160115C00043000 C 01/15/16 43.0 24.00 25.10
BMY 160115C00045000 C 01/15/16 45.0 22.10 23.05
BMY 160115C00047000 C 01/15/16 47.0 20.05 21.40
BMY 160115C00050000 C 01/15/16 50.0 17.05 18.20
BMY 160115C00052500 C 01/15/16 52.5 14.55 15.85
BMY 160115C00055000 C 01/15/16 55.0 12.95 13.55
BMY 160115C00057500 C 01/15/16 57.5 10.70 11.40
BMY 160115C00060000 C 01/15/16 60.0 8.70 9.40
BMY 160115C00062500 C 01/15/16 62.5 6.35 7.40
BMY 160115C00065000 C 01/15/16 65.0 5.25 5.80
BMY 160115C00067500 C 01/15/16 67.5 3.65 4.30
BMY 160115C00070000 C 01/15/16 70.0 2.81 3.25
BMY 160115C00072500 C 01/15/16 72.5 1.64 2.29
BMY 160115C00075000 C 01/15/16 75.0 1.30 1.67
BMY 160115C00077500 C 01/15/16 77.5 0.69 1.05
BMY 160115C00080000 C 01/15/16 80.0 0.63 0.82
BMY 160115C00085000 C 01/15/16 85.0 0.10 0.51
BMY 160115P00025000 P 01/15/16 25.0 0.00 0.12
BMY 160115P00028000 P 01/15/16 28.0 0.00 0.35
BMY 160115P00030000 P 01/15/16 30.0 0.10 0.46
BMY 160115P00033000 P 01/15/16 33.0 0.00 0.50
BMY 160115P00035000 P 01/15/16 35.0 0.10 0.45
BMY 160115P00038000 P 01/15/16 38.0 0.08 0.50
BMY 160115P00040000 P 01/15/16 40.0 0.10 0.50
BMY 160115P00043000 P 01/15/16 43.0 0.12 0.57
BMY 160115P00045000 P 01/15/16 45.0 0.21 0.64
BMY 160115P00047000 P 01/15/16 47.0 0.32 0.71
BMY 160115P00050000 P 01/15/16 50.0 0.49 0.88
BMY 160115P00052500 P 01/15/16 52.5 0.71 1.13
BMY 160115P00055000 P 01/15/16 55.0 0.96 1.14
BMY 160115P00057500 P 01/15/16 57.5 1.37 1.80
BMY 160115P00060000 P 01/15/16 60.0 1.87 2.23
BMY 160115P00062500 P 01/15/16 62.5 2.53 2.89
BMY 160115P00065000 P 01/15/16 65.0 3.40 3.90
BMY 160115P00067500 P 01/15/16 67.5 4.50 5.00
BMY 160115P00070000 P 01/15/16 70.0 5.75 6.75
BMY 160115P00072500 P 01/15/16 72.5 7.40 8.80
BMY 160115P00075000 P 01/15/16 75.0 9.20 10.75
BMY 160115P00077500 P 01/15/16 77.5 11.20 13.10
BMY 160115P00080000 P 01/15/16 80.0 13.40 15.40
BMY 160115P00085000 P 01/15/16 85.0 17.70 20.40
BMY 170120C00030000 C 01/20/17 30.0 35.30 39.00
BMY 170120C00035000 C 01/20/17 35.0 31.60 33.85
BMY 170120C00040000 C 01/20/17 40.0 26.60 28.65
BMY 170120C00045000 C 01/20/17 45.0 22.00 23.75
BMY 170120C00050000 C 01/20/17 50.0 16.50 19.55
BMY 170120C00052500 C 01/20/17 52.5 14.50 17.70
BMY 170120C00055000 C 01/20/17 55.0 12.60 15.70
BMY 170120C00057500 C 01/20/17 57.5 10.80 13.95
BMY 170120C00060000 C 01/20/17 60.0 10.45 11.75
BMY 170120C00062500 C 01/20/17 62.5 8.25 10.10
BMY 170120C00065000 C 01/20/17 65.0 7.50 8.70
BMY 170120C00067500 C 01/20/17 67.5 6.50 7.50
BMY 170120C00070000 C 01/20/17 70.0 5.60 6.25
BMY 170120C00072500 C 01/20/17 72.5 3.90 5.10
BMY 170120C00075000 C 01/20/17 75.0 3.10 4.55
BMY 170120C00077500 C 01/20/17 77.5 2.40 3.85
BMY 170120C00080000 C 01/20/17 80.0 2.00 3.00
BMY 170120C00085000 C 01/20/17 85.0 1.32 2.27
BMY 170120C00090000 C 01/20/17 90.0 0.74 1.59
BMY 170120C00095000 C 01/20/17 95.0 0.36 1.22
BMY 170120C00100000 C 01/20/17 100.0 0.11 1.00
BMY 170120P00030000 P 01/20/17 30.0 0.04 1.00
BMY 170120P00035000 P 01/20/17 35.0 0.27 1.24
BMY 170120P00040000 P 01/20/17 40.0 0.62 1.40
BMY 170120P00045000 P 01/20/17 45.0 1.14 1.92
BMY 170120P00050000 P 01/20/17 50.0 2.00 2.93
BMY 170120P00052500 P 01/20/17 52.5 2.15 3.55
BMY 170120P00055000 P 01/20/17 55.0 2.80 4.20
BMY 170120P00057500 P 01/20/17 57.5 3.60 4.95
BMY 170120P00060000 P 01/20/17 60.0 4.45 5.80
BMY 170120P00062500 P 01/20/17 62.5 5.25 6.00
BMY 170120P00065000 P 01/20/17 65.0 6.40 8.00
BMY 170120P00067500 P 01/20/17 67.5 7.65 8.45
BMY 170120P00070000 P 01/20/17 70.0 9.05 10.50
BMY 170120P00072500 P 01/20/17 72.5 10.05 12.40
BMY 170120P00075000 P 01/20/17 75.0 11.70 14.10
BMY 170120P00077500 P 01/20/17 77.5 13.55 16.25
BMY 170120P00080000 P 01/20/17 80.0 15.45 18.00
BMY 170120P00085000 P 01/20/17 85.0 19.55 22.30
BMY 170120P00090000 P 01/20/17 90.0 23.50 26.80
BMY 170120P00095000 P 01/20/17 95.0 28.05 31.40
BMY 170120P00100000 P 01/20/17 100.0 32.20 35.95

OPRA data is delayed 15 minutes.