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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 141031C00039000 C 10/31/14 39.0 17.60 21.85
BMY 141031C00040000 C 10/31/14 40.0 16.85 20.50
BMY 141031C00041000 C 10/31/14 41.0 15.60 19.80
BMY 141031C00042000 C 10/31/14 42.0 14.60 18.65
BMY 141031C00043000 C 10/31/14 43.0 13.80 17.40
BMY 141031C00044000 C 10/31/14 44.0 12.60 16.75
BMY 141031C00044500 C 10/31/14 44.5 12.40 15.80
BMY 141031C00045000 C 10/31/14 45.0 11.60 15.95
BMY 141031C00045500 C 10/31/14 45.5 11.10 15.30
BMY 141031C00046000 C 10/31/14 46.0 10.90 14.40
BMY 141031C00046500 C 10/31/14 46.5 10.10 14.25
BMY 141031C00047000 C 10/31/14 47.0 9.60 13.75
BMY 141031C00047500 C 10/31/14 47.5 9.30 12.95
BMY 141031C00048000 C 10/31/14 48.0 8.60 12.75
BMY 141031C00048500 C 10/31/14 48.5 8.10 10.75
BMY 141031C00049000 C 10/31/14 49.0 8.70 11.85
BMY 141031C00049500 C 10/31/14 49.5 8.25 11.35
BMY 141031C00050000 C 10/31/14 50.0 8.05 9.25
BMY 141031C00050500 C 10/31/14 50.5 7.55 9.10
BMY 141031C00051000 C 10/31/14 51.0 7.55 8.05
BMY 141031C00051500 C 10/31/14 51.5 6.50 8.40
BMY 141031C00052000 C 10/31/14 52.0 6.50 7.05
BMY 141031C00052500 C 10/31/14 52.5 6.00 6.55
BMY 141031C00053000 C 10/31/14 53.0 5.50 6.10
BMY 141031C00053500 C 10/31/14 53.5 5.25 5.55
BMY 141031C00054000 C 10/31/14 54.0 4.55 5.10
BMY 141031C00054500 C 10/31/14 54.5 3.95 4.75
BMY 141031C00055000 C 10/31/14 55.0 3.45 4.30
BMY 141031C00055500 C 10/31/14 55.5 3.00 4.55
BMY 141031C00056000 C 10/31/14 56.0 2.46 3.25
BMY 141031C00056500 C 10/31/14 56.5 2.02 3.50
BMY 141031C00057000 C 10/31/14 57.0 1.44 2.25
BMY 141031C00057500 C 10/31/14 57.5 1.15 1.70
BMY 141031C00058000 C 10/31/14 58.0 0.99 1.29
BMY 141031C00058500 C 10/31/14 58.5 0.67 0.91
BMY 141031C00059000 C 10/31/14 59.0 0.37 0.57
BMY 141031C00059500 C 10/31/14 59.5 0.24 0.41
BMY 141031C00060000 C 10/31/14 60.0 0.17 0.20
BMY 141031C00062500 C 10/31/14 62.5 0.00 0.20
BMY 141031C00065000 C 10/31/14 65.0 0.00 0.20
BMY 141031C00070000 C 10/31/14 70.0 0.00 0.20
BMY 141031C00075000 C 10/31/14 75.0 0.00 0.20
BMY 141031P00039000 P 10/31/14 39.0 0.00 0.18
BMY 141031P00040000 P 10/31/14 40.0 0.00 0.18
BMY 141031P00041000 P 10/31/14 41.0 0.00 0.18
BMY 141031P00042000 P 10/31/14 42.0 0.00 0.18
BMY 141031P00043000 P 10/31/14 43.0 0.00 0.18
BMY 141031P00044000 P 10/31/14 44.0 0.00 0.18
BMY 141031P00044500 P 10/31/14 44.5 0.00 0.18
BMY 141031P00045000 P 10/31/14 45.0 0.00 0.18
BMY 141031P00045500 P 10/31/14 45.5 0.00 0.18
BMY 141031P00046000 P 10/31/14 46.0 0.00 0.18
BMY 141031P00046500 P 10/31/14 46.5 0.00 0.18
BMY 141031P00047000 P 10/31/14 47.0 0.00 0.18
BMY 141031P00047500 P 10/31/14 47.5 0.00 0.18
BMY 141031P00048000 P 10/31/14 48.0 0.00 0.18
BMY 141031P00048500 P 10/31/14 48.5 0.00 0.19
BMY 141031P00049000 P 10/31/14 49.0 0.00 0.19
BMY 141031P00049500 P 10/31/14 49.5 0.00 0.19
BMY 141031P00050000 P 10/31/14 50.0 0.00 0.13
BMY 141031P00050500 P 10/31/14 50.5 0.00 0.20
BMY 141031P00051000 P 10/31/14 51.0 0.00 0.21
BMY 141031P00051500 P 10/31/14 51.5 0.00 0.04
BMY 141031P00052000 P 10/31/14 52.0 0.00 0.04
BMY 141031P00052500 P 10/31/14 52.5 0.00 0.10
BMY 141031P00053000 P 10/31/14 53.0 0.00 0.10
BMY 141031P00053500 P 10/31/14 53.5 0.00 0.10
BMY 141031P00054000 P 10/31/14 54.0 0.00 0.21
BMY 141031P00054500 P 10/31/14 54.5 0.01 0.14
BMY 141031P00055000 P 10/31/14 55.0 0.00 0.19
BMY 141031P00055500 P 10/31/14 55.5 0.00 0.16
BMY 141031P00056000 P 10/31/14 56.0 0.03 0.14
BMY 141031P00056500 P 10/31/14 56.5 0.00 0.27
BMY 141031P00057000 P 10/31/14 57.0 0.03 0.28
BMY 141031P00057500 P 10/31/14 57.5 0.10 0.25
BMY 141031P00058000 P 10/31/14 58.0 0.13 0.64
BMY 141031P00058500 P 10/31/14 58.5 0.30 0.84
BMY 141031P00059000 P 10/31/14 59.0 0.46 1.35
BMY 141031P00059500 P 10/31/14 59.5 0.78 1.87
BMY 141031P00060000 P 10/31/14 60.0 0.97 2.39
BMY 141031P00062500 P 10/31/14 62.5 2.99 4.90
BMY 141031P00065000 P 10/31/14 65.0 5.90 7.40
BMY 141031P00070000 P 10/31/14 70.0 9.50 12.85
BMY 141031P00075000 P 10/31/14 75.0 14.20 17.40
BMY 141107C00039000 C 11/07/14 39.0 18.80 20.55
BMY 141107C00040000 C 11/07/14 40.0 17.80 19.55
BMY 141107C00041000 C 11/07/14 41.0 16.95 18.65
BMY 141107C00042000 C 11/07/14 42.0 15.80 17.60
BMY 141107C00043000 C 11/07/14 43.0 14.70 16.45
BMY 141107C00044000 C 11/07/14 44.0 14.00 15.70
BMY 141107C00044500 C 11/07/14 44.5 13.50 15.20
BMY 141107C00045000 C 11/07/14 45.0 12.95 14.75
BMY 141107C00045500 C 11/07/14 45.5 12.50 14.30
BMY 141107C00046000 C 11/07/14 46.0 11.95 13.70
BMY 141107C00046500 C 11/07/14 46.5 11.15 12.90
BMY 141107C00047000 C 11/07/14 47.0 11.00 12.40
BMY 141107C00047500 C 11/07/14 47.5 10.20 12.50
BMY 141107C00048000 C 11/07/14 48.0 10.05 11.25
BMY 141107C00048500 C 11/07/14 48.5 9.15 11.55
BMY 141107C00049000 C 11/07/14 49.0 9.10 10.10
BMY 141107C00049500 C 11/07/14 49.5 8.60 10.55
BMY 141107C00050000 C 11/07/14 50.0 8.05 9.10
BMY 141107C00050500 C 11/07/14 50.5 7.60 8.60
BMY 141107C00051000 C 11/07/14 51.0 7.10 8.10
BMY 141107C00051500 C 11/07/14 51.5 6.60 7.65
BMY 141107C00052000 C 11/07/14 52.0 6.15 7.20
BMY 141107C00052500 C 11/07/14 52.5 5.95 6.65
BMY 141107C00053000 C 11/07/14 53.0 5.45 6.15
BMY 141107C00053500 C 11/07/14 53.5 4.95 5.65
BMY 141107C00054000 C 11/07/14 54.0 4.90 5.15
BMY 141107C00054500 C 11/07/14 54.5 4.00 4.70
BMY 141107C00055000 C 11/07/14 55.0 3.45 4.20
BMY 141107C00055500 C 11/07/14 55.5 2.99 3.70
BMY 141107C00056000 C 11/07/14 56.0 2.75 3.25
BMY 141107C00056500 C 11/07/14 56.5 2.24 2.83
BMY 141107C00057000 C 11/07/14 57.0 1.80 2.38
BMY 141107C00057500 C 11/07/14 57.5 1.66 1.96
BMY 141107C00058000 C 11/07/14 58.0 1.38 1.60
BMY 141107C00058500 C 11/07/14 58.5 1.12 1.27
BMY 141107C00059000 C 11/07/14 59.0 0.82 0.99
BMY 141107C00059500 C 11/07/14 59.5 0.58 0.75
BMY 141107C00060000 C 11/07/14 60.0 0.48 0.55
BMY 141107C00060500 C 11/07/14 60.5 0.16 0.39
BMY 141107C00061000 C 11/07/14 61.0 0.04 0.33
BMY 141107C00061500 C 11/07/14 61.5 0.00 0.29
BMY 141107C00062000 C 11/07/14 62.0 0.00 0.26
BMY 141107C00062500 C 11/07/14 62.5 0.00 0.24
BMY 141107C00065000 C 11/07/14 65.0 0.00 0.21
BMY 141107C00070000 C 11/07/14 70.0 0.00 0.11
BMY 141107C00075000 C 11/07/14 75.0 0.00 0.05
BMY 141107C00080000 C 11/07/14 80.0 0.00 0.05
BMY 141107P00039000 P 11/07/14 39.0 0.00 0.03
BMY 141107P00040000 P 11/07/14 40.0 0.00 0.03
BMY 141107P00041000 P 11/07/14 41.0 0.00 0.03
BMY 141107P00042000 P 11/07/14 42.0 0.00 0.05
BMY 141107P00043000 P 11/07/14 43.0 0.00 0.06
BMY 141107P00044000 P 11/07/14 44.0 0.00 0.02
BMY 141107P00044500 P 11/07/14 44.5 0.00 0.13
BMY 141107P00045000 P 11/07/14 45.0 0.00 0.15
BMY 141107P00045500 P 11/07/14 45.5 0.00 0.03
BMY 141107P00046000 P 11/07/14 46.0 0.00 0.21
BMY 141107P00046500 P 11/07/14 46.5 0.00 0.26
BMY 141107P00047000 P 11/07/14 47.0 0.00 0.27
BMY 141107P00047500 P 11/07/14 47.5 0.00 0.27
BMY 141107P00048000 P 11/07/14 48.0 0.00 0.15
BMY 141107P00048500 P 11/07/14 48.5 0.00 0.13
BMY 141107P00049000 P 11/07/14 49.0 0.00 0.21
BMY 141107P00049500 P 11/07/14 49.5 0.00 0.19
BMY 141107P00050000 P 11/07/14 50.0 0.00 0.10
BMY 141107P00050500 P 11/07/14 50.5 0.00 0.18
BMY 141107P00051000 P 11/07/14 51.0 0.00 0.16
BMY 141107P00051500 P 11/07/14 51.5 0.00 0.24
BMY 141107P00052000 P 11/07/14 52.0 0.00 0.30
BMY 141107P00052500 P 11/07/14 52.5 0.00 0.20
BMY 141107P00053000 P 11/07/14 53.0 0.00 0.32
BMY 141107P00053500 P 11/07/14 53.5 0.01 0.35
BMY 141107P00054000 P 11/07/14 54.0 0.00 0.36
BMY 141107P00054500 P 11/07/14 54.5 0.02 0.32
BMY 141107P00055000 P 11/07/14 55.0 0.00 0.41
BMY 141107P00055500 P 11/07/14 55.5 0.10 0.41
BMY 141107P00056000 P 11/07/14 56.0 0.03 0.45
BMY 141107P00056500 P 11/07/14 56.5 0.23 0.37
BMY 141107P00057000 P 11/07/14 57.0 0.31 0.38
BMY 141107P00057500 P 11/07/14 57.5 0.39 0.49
BMY 141107P00058000 P 11/07/14 58.0 0.53 0.82
BMY 141107P00058500 P 11/07/14 58.5 0.70 0.88
BMY 141107P00059000 P 11/07/14 59.0 0.92 1.40
BMY 141107P00059500 P 11/07/14 59.5 1.19 1.65
BMY 141107P00060000 P 11/07/14 60.0 1.49 2.02
BMY 141107P00060500 P 11/07/14 60.5 1.77 2.46
BMY 141107P00061000 P 11/07/14 61.0 2.16 2.98
BMY 141107P00061500 P 11/07/14 61.5 2.58 4.05
BMY 141107P00062000 P 11/07/14 62.0 3.00 4.50
BMY 141107P00062500 P 11/07/14 62.5 3.50 4.60
BMY 141107P00065000 P 11/07/14 65.0 5.90 7.30
BMY 141107P00070000 P 11/07/14 70.0 10.45 12.35
BMY 141107P00075000 P 11/07/14 75.0 14.55 17.10
BMY 141107P00080000 P 11/07/14 80.0 19.50 22.70
BMY 141114C00039000 C 11/14/14 39.0 18.95 20.15
BMY 141114C00040000 C 11/14/14 40.0 17.95 19.50
BMY 141114C00041000 C 11/14/14 41.0 16.95 18.15
BMY 141114C00042000 C 11/14/14 42.0 15.95 17.10
BMY 141114C00043000 C 11/14/14 43.0 15.05 17.60
BMY 141114C00043500 C 11/14/14 43.5 14.55 15.60
BMY 141114C00044000 C 11/14/14 44.0 14.05 15.20
BMY 141114C00044500 C 11/14/14 44.5 13.55 14.55
BMY 141114C00045000 C 11/14/14 45.0 13.05 14.15
BMY 141114C00045500 C 11/14/14 45.5 12.55 13.60
BMY 141114C00046000 C 11/14/14 46.0 12.05 13.05
BMY 141114C00046500 C 11/14/14 46.5 11.55 12.65
BMY 141114C00047000 C 11/14/14 47.0 11.05 12.05
BMY 141114C00047500 C 11/14/14 47.5 10.55 12.55
BMY 141114C00048000 C 11/14/14 48.0 10.10 11.20
BMY 141114C00048500 C 11/14/14 48.5 9.60 10.75
BMY 141114C00049000 C 11/14/14 49.0 9.05 10.20
BMY 141114C00049500 C 11/14/14 49.5 8.60 9.70
BMY 141114C00050000 C 11/14/14 50.0 8.50 9.15
BMY 141114C00050500 C 11/14/14 50.5 7.65 8.75
BMY 141114C00051000 C 11/14/14 51.0 7.20 8.15
BMY 141114C00051500 C 11/14/14 51.5 6.65 7.70
BMY 141114C00052000 C 11/14/14 52.0 6.25 7.15
BMY 141114C00052500 C 11/14/14 52.5 5.75 6.70
BMY 141114C00053000 C 11/14/14 53.0 5.40 6.30
BMY 141114C00053500 C 11/14/14 53.5 4.90 5.70
BMY 141114C00054000 C 11/14/14 54.0 4.40 5.25
BMY 141114C00054500 C 11/14/14 54.5 3.80 4.75
BMY 141114C00055000 C 11/14/14 55.0 3.45 4.25
BMY 141114C00055500 C 11/14/14 55.5 3.30 3.80
BMY 141114C00056000 C 11/14/14 56.0 2.44 3.45
BMY 141114C00056500 C 11/14/14 56.5 2.25 2.95
BMY 141114C00057000 C 11/14/14 57.0 1.97 2.52
BMY 141114C00057500 C 11/14/14 57.5 1.73 2.15
BMY 141114C00058000 C 11/14/14 58.0 1.55 1.76
BMY 141114C00058500 C 11/14/14 58.5 1.10 1.44
BMY 141114C00059000 C 11/14/14 59.0 0.89 1.20
BMY 141114C00059500 C 11/14/14 59.5 0.65 0.91
BMY 141114C00060000 C 11/14/14 60.0 0.47 0.76
BMY 141114C00060500 C 11/14/14 60.5 0.27 0.63
BMY 141114C00061000 C 11/14/14 61.0 0.18 0.35
BMY 141114C00061500 C 11/14/14 61.5 0.00 0.34
BMY 141114C00062000 C 11/14/14 62.0 0.03 0.33
BMY 141114C00062500 C 11/14/14 62.5 0.00 0.28
BMY 141114P00039000 P 11/14/14 39.0 0.00 0.03
BMY 141114P00040000 P 11/14/14 40.0 0.00 0.03
BMY 141114P00041000 P 11/14/14 41.0 0.00 0.05
BMY 141114P00042000 P 11/14/14 42.0 0.00 0.08
BMY 141114P00043000 P 11/14/14 43.0 0.00 0.15
BMY 141114P00043500 P 11/14/14 43.5 0.00 0.17
BMY 141114P00044000 P 11/14/14 44.0 0.00 0.19
BMY 141114P00044500 P 11/14/14 44.5 0.00 0.22
BMY 141114P00045000 P 11/14/14 45.0 0.00 0.27
BMY 141114P00045500 P 11/14/14 45.5 0.00 0.27
BMY 141114P00046000 P 11/14/14 46.0 0.00 0.27
BMY 141114P00046500 P 11/14/14 46.5 0.00 0.28
BMY 141114P00047000 P 11/14/14 47.0 0.00 0.28
BMY 141114P00047500 P 11/14/14 47.5 0.00 0.29
BMY 141114P00048000 P 11/14/14 48.0 0.00 0.17
BMY 141114P00048500 P 11/14/14 48.5 0.00 0.48
BMY 141114P00049000 P 11/14/14 49.0 0.00 0.21
BMY 141114P00049500 P 11/14/14 49.5 0.00 0.16
BMY 141114P00050000 P 11/14/14 50.0 0.00 0.19
BMY 141114P00050500 P 11/14/14 50.5 0.02 0.16
BMY 141114P00051000 P 11/14/14 51.0 0.00 0.28
BMY 141114P00051500 P 11/14/14 51.5 0.00 0.28
BMY 141114P00052000 P 11/14/14 52.0 0.00 0.30
BMY 141114P00052500 P 11/14/14 52.5 0.09 0.26
BMY 141114P00053000 P 11/14/14 53.0 0.08 0.34
BMY 141114P00053500 P 11/14/14 53.5 0.06 0.33
BMY 141114P00054000 P 11/14/14 54.0 0.07 0.36
BMY 141114P00054500 P 11/14/14 54.5 0.16 0.37
BMY 141114P00055000 P 11/14/14 55.0 0.10 0.39
BMY 141114P00055500 P 11/14/14 55.5 0.13 0.41
BMY 141114P00056000 P 11/14/14 56.0 0.23 0.43
BMY 141114P00056500 P 11/14/14 56.5 0.31 0.57
BMY 141114P00057000 P 11/14/14 57.0 0.43 0.54
BMY 141114P00057500 P 11/14/14 57.5 0.55 0.73
BMY 141114P00058000 P 11/14/14 58.0 0.69 1.04
BMY 141114P00058500 P 11/14/14 58.5 0.88 1.39
BMY 141114P00059000 P 11/14/14 59.0 1.12 1.52
BMY 141114P00059500 P 11/14/14 59.5 1.35 1.72
BMY 141114P00060000 P 11/14/14 60.0 1.67 1.95
BMY 141114P00060500 P 11/14/14 60.5 1.97 2.29
BMY 141114P00061000 P 11/14/14 61.0 2.30 2.70
BMY 141114P00061500 P 11/14/14 61.5 2.76 3.70
BMY 141114P00062000 P 11/14/14 62.0 3.15 4.20
BMY 141114P00062500 P 11/14/14 62.5 3.60 5.10
BMY 141122C00030000 C 11/22/14 30.0 27.95 29.60
BMY 141122C00031000 C 11/22/14 31.0 26.95 28.35
BMY 141122C00032000 C 11/22/14 32.0 25.95 27.70
BMY 141122C00033000 C 11/22/14 33.0 24.95 26.40
BMY 141122C00034000 C 11/22/14 34.0 23.90 25.40
BMY 141122C00035000 C 11/22/14 35.0 22.85 24.75
BMY 141122C00036000 C 11/22/14 36.0 21.85 23.35
BMY 141122C00037000 C 11/22/14 37.0 20.80 22.55
BMY 141122C00038000 C 11/22/14 38.0 20.00 21.65
BMY 141122C00039000 C 11/22/14 39.0 19.00 20.35
BMY 141122C00040000 C 11/22/14 40.0 17.90 19.15
BMY 141122C00041000 C 11/22/14 41.0 16.90 18.20
BMY 141122C00041500 C 11/22/14 41.5 16.45 17.60
BMY 141122C00042000 C 11/22/14 42.0 15.85 17.15
BMY 141122C00042500 C 11/22/14 42.5 15.45 16.65
BMY 141122C00043000 C 11/22/14 43.0 14.95 16.10
BMY 141122C00043500 C 11/22/14 43.5 14.45 15.65
BMY 141122C00044000 C 11/22/14 44.0 13.85 15.55
BMY 141122C00044500 C 11/22/14 44.5 13.50 14.65
BMY 141122C00045000 C 11/22/14 45.0 13.10 14.15
BMY 141122C00045500 C 11/22/14 45.5 12.50 13.70
BMY 141122C00046000 C 11/22/14 46.0 11.70 13.15
BMY 141122C00046500 C 11/22/14 46.5 11.20 12.65
BMY 141122C00047000 C 11/22/14 47.0 11.00 12.20
BMY 141122C00047500 C 11/22/14 47.5 10.40 12.30
BMY 141122C00048000 C 11/22/14 48.0 9.85 11.10
BMY 141122C00048500 C 11/22/14 48.5 9.60 10.70
BMY 141122C00049000 C 11/22/14 49.0 9.10 10.15
BMY 141122C00049500 C 11/22/14 49.5 8.65 9.65
BMY 141122C00050000 C 11/22/14 50.0 8.10 9.10
BMY 141122C00050500 C 11/22/14 50.5 7.10 8.65
BMY 141122C00051000 C 11/22/14 51.0 7.05 8.25
BMY 141122C00051500 C 11/22/14 51.5 6.55 7.70
BMY 141122C00052000 C 11/22/14 52.0 6.20 7.15
BMY 141122C00052500 C 11/22/14 52.5 6.05 6.65
BMY 141122C00053000 C 11/22/14 53.0 5.15 6.25
BMY 141122C00053500 C 11/22/14 53.5 4.65 5.80
BMY 141122C00054000 C 11/22/14 54.0 4.50 5.25
BMY 141122C00054500 C 11/22/14 54.5 4.15 4.75
BMY 141122C00055000 C 11/22/14 55.0 4.05 4.30
BMY 141122C00055500 C 11/22/14 55.5 3.40 3.85
BMY 141122C00056000 C 11/22/14 56.0 2.91 3.40
BMY 141122C00056500 C 11/22/14 56.5 2.60 2.99
BMY 141122C00057000 C 11/22/14 57.0 2.39 2.60
BMY 141122C00057500 C 11/22/14 57.5 2.08 2.34
BMY 141122C00058000 C 11/22/14 58.0 1.72 1.90
BMY 141122C00058500 C 11/22/14 58.5 1.42 1.62
BMY 141122C00059000 C 11/22/14 59.0 1.22 1.32
BMY 141122C00059500 C 11/22/14 59.5 0.97 1.11
BMY 141122C00060000 C 11/22/14 60.0 0.76 0.88
BMY 141122C00060500 C 11/22/14 60.5 0.59 0.70
BMY 141122C00061000 C 11/22/14 61.0 0.45 0.55
BMY 141122C00061500 C 11/22/14 61.5 0.32 0.42
BMY 141122C00062000 C 11/22/14 62.0 0.23 0.36
BMY 141122C00062500 C 11/22/14 62.5 0.00 0.34
BMY 141122C00065000 C 11/22/14 65.0 0.00 0.22
BMY 141122C00070000 C 11/22/14 70.0 0.00 0.13
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 0.03
BMY 141122P00036000 P 11/22/14 36.0 0.00 0.03
BMY 141122P00037000 P 11/22/14 37.0 0.00 0.03
BMY 141122P00038000 P 11/22/14 38.0 0.00 0.05
BMY 141122P00039000 P 11/22/14 39.0 0.00 0.07
BMY 141122P00040000 P 11/22/14 40.0 0.00 0.06
BMY 141122P00041000 P 11/22/14 41.0 0.00 0.13
BMY 141122P00041500 P 11/22/14 41.5 0.00 0.13
BMY 141122P00042000 P 11/22/14 42.0 0.00 0.15
BMY 141122P00042500 P 11/22/14 42.5 0.00 0.18
BMY 141122P00043000 P 11/22/14 43.0 0.00 0.10
BMY 141122P00043500 P 11/22/14 43.5 0.00 0.19
BMY 141122P00044000 P 11/22/14 44.0 0.00 0.13
BMY 141122P00044500 P 11/22/14 44.5 0.00 0.20
BMY 141122P00045000 P 11/22/14 45.0 0.00 0.20
BMY 141122P00045500 P 11/22/14 45.5 0.00 0.20
BMY 141122P00046000 P 11/22/14 46.0 0.00 0.21
BMY 141122P00046500 P 11/22/14 46.5 0.00 0.22
BMY 141122P00047000 P 11/22/14 47.0 0.00 0.14
BMY 141122P00047500 P 11/22/14 47.5 0.00 0.25
BMY 141122P00048000 P 11/22/14 48.0 0.05 0.16
BMY 141122P00048500 P 11/22/14 48.5 0.00 0.18
BMY 141122P00049000 P 11/22/14 49.0 0.05 0.18
BMY 141122P00049500 P 11/22/14 49.5 0.00 0.20
BMY 141122P00050000 P 11/22/14 50.0 0.08 0.14
BMY 141122P00050500 P 11/22/14 50.5 0.00 0.22
BMY 141122P00051000 P 11/22/14 51.0 0.05 0.23
BMY 141122P00051500 P 11/22/14 51.5 0.03 0.27
BMY 141122P00052000 P 11/22/14 52.0 0.04 0.28
BMY 141122P00052500 P 11/22/14 52.5 0.08 0.30
BMY 141122P00053000 P 11/22/14 53.0 0.12 0.35
BMY 141122P00053500 P 11/22/14 53.5 0.16 0.35
BMY 141122P00054000 P 11/22/14 54.0 0.09 0.41
BMY 141122P00054500 P 11/22/14 54.5 0.19 0.45
BMY 141122P00055000 P 11/22/14 55.0 0.24 0.42
BMY 141122P00055500 P 11/22/14 55.5 0.27 0.41
BMY 141122P00056000 P 11/22/14 56.0 0.40 0.47
BMY 141122P00056500 P 11/22/14 56.5 0.42 0.62
BMY 141122P00057000 P 11/22/14 57.0 0.59 0.67
BMY 141122P00057500 P 11/22/14 57.5 0.72 0.83
BMY 141122P00058000 P 11/22/14 58.0 0.88 1.08
BMY 141122P00058500 P 11/22/14 58.5 1.05 1.25
BMY 141122P00059000 P 11/22/14 59.0 1.22 1.40
BMY 141122P00059500 P 11/22/14 59.5 1.56 1.79
BMY 141122P00060000 P 11/22/14 60.0 1.85 2.26
BMY 141122P00060500 P 11/22/14 60.5 2.14 2.39
BMY 141122P00061000 P 11/22/14 61.0 2.48 3.10
BMY 141122P00061500 P 11/22/14 61.5 2.89 3.40
BMY 141122P00062000 P 11/22/14 62.0 3.30 4.20
BMY 141122P00062500 P 11/22/14 62.5 3.65 4.65
BMY 141122P00065000 P 11/22/14 65.0 5.95 7.00
BMY 141122P00070000 P 11/22/14 70.0 10.85 12.30
BMY 141128C00034000 C 11/28/14 34.0 23.75 25.85
BMY 141128C00035000 C 11/28/14 35.0 22.70 24.65
BMY 141128C00036000 C 11/28/14 36.0 21.70 23.60
BMY 141128C00037000 C 11/28/14 37.0 20.70 22.65
BMY 141128C00038000 C 11/28/14 38.0 19.95 21.50
BMY 141128C00039000 C 11/28/14 39.0 18.65 20.15
BMY 141128C00040000 C 11/28/14 40.0 17.95 19.20
BMY 141128C00041000 C 11/28/14 41.0 16.95 18.20
BMY 141128C00042500 C 11/28/14 42.5 15.55 16.60
BMY 141128C00043000 C 11/28/14 43.0 15.05 16.10
BMY 141128C00043500 C 11/28/14 43.5 14.55 15.60
BMY 141128C00044000 C 11/28/14 44.0 14.05 15.10
BMY 141128C00044500 C 11/28/14 44.5 13.55 14.60
BMY 141128C00045000 C 11/28/14 45.0 13.05 14.10
BMY 141128C00045500 C 11/28/14 45.5 12.55 13.70
BMY 141128C00046000 C 11/28/14 46.0 12.05 13.10
BMY 141128C00046500 C 11/28/14 46.5 11.55 12.60
BMY 141128C00047000 C 11/28/14 47.0 11.10 12.15
BMY 141128C00047500 C 11/28/14 47.5 10.60 11.70
BMY 141128C00048000 C 11/28/14 48.0 10.15 11.15
BMY 141128C00048500 C 11/28/14 48.5 9.65 10.70
BMY 141128C00049000 C 11/28/14 49.0 9.15 10.20
BMY 141128C00049500 C 11/28/14 49.5 8.40 9.75
BMY 141128C00050000 C 11/28/14 50.0 8.10 9.25
BMY 141128C00050500 C 11/28/14 50.5 7.55 8.75
BMY 141128C00051000 C 11/28/14 51.0 7.05 8.20
BMY 141128C00051500 C 11/28/14 51.5 6.55 7.90
BMY 141128C00052000 C 11/28/14 52.0 6.05 7.40
BMY 141128C00052500 C 11/28/14 52.5 5.80 6.80
BMY 141128C00053000 C 11/28/14 53.0 5.10 6.45
BMY 141128C00053500 C 11/28/14 53.5 4.85 5.90
BMY 141128C00054000 C 11/28/14 54.0 4.45 5.40
BMY 141128C00054500 C 11/28/14 54.5 3.90 4.95
BMY 141128C00055000 C 11/28/14 55.0 3.75 4.45
BMY 141128C00055500 C 11/28/14 55.5 3.20 4.00
BMY 141128C00056000 C 11/28/14 56.0 2.67 3.65
BMY 141128C00056500 C 11/28/14 56.5 2.81 3.20
BMY 141128C00057000 C 11/28/14 57.0 2.29 2.78
BMY 141128C00057500 C 11/28/14 57.5 2.12 2.43
BMY 141128C00058000 C 11/28/14 58.0 1.88 2.06
BMY 141128C00058500 C 11/28/14 58.5 1.55 1.80
BMY 141128C00059000 C 11/28/14 59.0 1.30 1.47
BMY 141128C00059500 C 11/28/14 59.5 1.04 1.30
BMY 141128C00060000 C 11/28/14 60.0 0.74 1.05
BMY 141128C00060500 C 11/28/14 60.5 0.66 0.91
BMY 141128C00061000 C 11/28/14 61.0 0.47 0.75
BMY 141128C00061500 C 11/28/14 61.5 0.40 0.53
BMY 141128C00062000 C 11/28/14 62.0 0.05 0.48
BMY 141128C00062500 C 11/28/14 62.5 0.00 0.42
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 0.07
BMY 141128P00040000 P 11/28/14 40.0 0.00 0.09
BMY 141128P00041000 P 11/28/14 41.0 0.00 0.14
BMY 141128P00042500 P 11/28/14 42.5 0.00 0.23
BMY 141128P00043000 P 11/28/14 43.0 0.00 0.27
BMY 141128P00043500 P 11/28/14 43.5 0.00 0.27
BMY 141128P00044000 P 11/28/14 44.0 0.00 0.28
BMY 141128P00044500 P 11/28/14 44.5 0.00 0.27
BMY 141128P00045000 P 11/28/14 45.0 0.00 0.28
BMY 141128P00045500 P 11/28/14 45.5 0.00 0.28
BMY 141128P00046000 P 11/28/14 46.0 0.00 0.29
BMY 141128P00046500 P 11/28/14 46.5 0.00 0.29
BMY 141128P00047000 P 11/28/14 47.0 0.00 0.30
BMY 141128P00047500 P 11/28/14 47.5 0.00 0.50
BMY 141128P00048000 P 11/28/14 48.0 0.00 0.50
BMY 141128P00048500 P 11/28/14 48.5 0.00 0.32
BMY 141128P00049000 P 11/28/14 49.0 0.00 0.34
BMY 141128P00049500 P 11/28/14 49.5 0.03 0.35
BMY 141128P00050000 P 11/28/14 50.0 0.06 0.34
BMY 141128P00050500 P 11/28/14 50.5 0.06 0.38
BMY 141128P00051000 P 11/28/14 51.0 0.05 0.38
BMY 141128P00051500 P 11/28/14 51.5 0.10 0.40
BMY 141128P00052000 P 11/28/14 52.0 0.09 0.43
BMY 141128P00052500 P 11/28/14 52.5 0.13 0.45
BMY 141128P00053000 P 11/28/14 53.0 0.13 0.47
BMY 141128P00053500 P 11/28/14 53.5 0.15 0.60
BMY 141128P00054000 P 11/28/14 54.0 0.19 1.00
BMY 141128P00054500 P 11/28/14 54.5 0.21 0.69
BMY 141128P00055000 P 11/28/14 55.0 0.33 0.90
BMY 141128P00055500 P 11/28/14 55.5 0.41 0.88
BMY 141128P00056000 P 11/28/14 56.0 0.46 0.95
BMY 141128P00056500 P 11/28/14 56.5 0.58 1.10
BMY 141128P00057000 P 11/28/14 57.0 0.70 1.17
BMY 141128P00057500 P 11/28/14 57.5 0.84 1.41
BMY 141128P00058000 P 11/28/14 58.0 0.98 1.51
BMY 141128P00058500 P 11/28/14 58.5 1.21 1.54
BMY 141128P00059000 P 11/28/14 59.0 1.42 1.86
BMY 141128P00059500 P 11/28/14 59.5 1.66 2.19
BMY 141128P00060000 P 11/28/14 60.0 1.96 2.64
BMY 141128P00060500 P 11/28/14 60.5 2.27 3.15
BMY 141128P00061000 P 11/28/14 61.0 2.47 4.15
BMY 141128P00061500 P 11/28/14 61.5 2.91 3.85
BMY 141128P00062000 P 11/28/14 62.0 3.25 4.95
BMY 141128P00062500 P 11/28/14 62.5 3.70 4.75
BMY 141205C00040000 C 12/05/14 40.0 17.45 19.90
BMY 141205C00044000 C 12/05/14 44.0 14.00 15.15
BMY 141205C00044500 C 12/05/14 44.5 12.85 15.45
BMY 141205C00045000 C 12/05/14 45.0 13.00 14.15
BMY 141205C00045500 C 12/05/14 45.5 12.50 13.75
BMY 141205C00046000 C 12/05/14 46.0 11.35 14.00
BMY 141205C00046500 C 12/05/14 46.5 11.55 12.70
BMY 141205C00047000 C 12/05/14 47.0 11.15 12.10
BMY 141205C00047500 C 12/05/14 47.5 10.65 12.65
BMY 141205C00048000 C 12/05/14 48.0 10.10 12.15
BMY 141205C00048500 C 12/05/14 48.5 9.35 10.75
BMY 141205C00049000 C 12/05/14 49.0 8.30 10.25
BMY 141205C00049500 C 12/05/14 49.5 8.65 9.70
BMY 141205C00050000 C 12/05/14 50.0 8.20 9.30
BMY 141205C00050500 C 12/05/14 50.5 7.70 8.80
BMY 141205C00051000 C 12/05/14 51.0 7.25 8.35
BMY 141205C00051500 C 12/05/14 51.5 6.80 7.85
BMY 141205C00052000 C 12/05/14 52.0 6.35 7.35
BMY 141205C00052500 C 12/05/14 52.5 5.90 6.90
BMY 141205C00053000 C 12/05/14 53.0 5.45 6.40
BMY 141205C00053500 C 12/05/14 53.5 5.00 5.90
BMY 141205C00054000 C 12/05/14 54.0 4.55 5.55
BMY 141205C00054500 C 12/05/14 54.5 4.15 5.10
BMY 141205C00055000 C 12/05/14 55.0 3.85 4.75
BMY 141205C00055500 C 12/05/14 55.5 3.25 4.25
BMY 141205C00056000 C 12/05/14 56.0 2.83 3.85
BMY 141205C00056500 C 12/05/14 56.5 3.00 3.40
BMY 141205C00057000 C 12/05/14 57.0 2.66 2.96
BMY 141205C00057500 C 12/05/14 57.5 2.21 2.62
BMY 141205C00058000 C 12/05/14 58.0 2.03 2.23
BMY 141205C00058500 C 12/05/14 58.5 1.68 1.95
BMY 141205C00059000 C 12/05/14 59.0 1.43 1.63
BMY 141205C00059500 C 12/05/14 59.5 1.18 1.39
BMY 141205C00060000 C 12/05/14 60.0 0.96 1.19
BMY 141205C00060500 C 12/05/14 60.5 0.78 1.02
BMY 141205C00061000 C 12/05/14 61.0 0.45 0.87
BMY 141205C00061500 C 12/05/14 61.5 0.50 0.73
BMY 141205C00062000 C 12/05/14 62.0 0.40 0.59
BMY 141205C00062500 C 12/05/14 62.5 0.09 0.58
BMY 141205P00040000 P 12/05/14 40.0 0.00 0.14
BMY 141205P00044000 P 12/05/14 44.0 0.00 0.28
BMY 141205P00044500 P 12/05/14 44.5 0.00 0.29
BMY 141205P00045000 P 12/05/14 45.0 0.00 0.29
BMY 141205P00045500 P 12/05/14 45.5 0.00 0.30
BMY 141205P00046000 P 12/05/14 46.0 0.00 0.30
BMY 141205P00046500 P 12/05/14 46.5 0.00 0.31
BMY 141205P00047000 P 12/05/14 47.0 0.00 0.32
BMY 141205P00047500 P 12/05/14 47.5 0.00 0.33
BMY 141205P00048000 P 12/05/14 48.0 0.00 0.34
BMY 141205P00048500 P 12/05/14 48.5 0.00 0.30
BMY 141205P00049000 P 12/05/14 49.0 0.02 0.36
BMY 141205P00049500 P 12/05/14 49.5 0.05 0.38
BMY 141205P00050000 P 12/05/14 50.0 0.10 0.34
BMY 141205P00050500 P 12/05/14 50.5 0.11 0.42
BMY 141205P00051000 P 12/05/14 51.0 0.13 0.71
BMY 141205P00051500 P 12/05/14 51.5 0.16 0.49
BMY 141205P00052000 P 12/05/14 52.0 0.09 0.52
BMY 141205P00052500 P 12/05/14 52.5 0.21 0.50
BMY 141205P00053000 P 12/05/14 53.0 0.26 0.50
BMY 141205P00053500 P 12/05/14 53.5 0.29 0.63
BMY 141205P00054000 P 12/05/14 54.0 0.16 0.71
BMY 141205P00054500 P 12/05/14 54.5 0.40 0.82
BMY 141205P00055000 P 12/05/14 55.0 0.40 0.80
BMY 141205P00055500 P 12/05/14 55.5 0.50 0.96
BMY 141205P00056000 P 12/05/14 56.0 0.36 1.21
BMY 141205P00056500 P 12/05/14 56.5 0.72 1.19
BMY 141205P00057000 P 12/05/14 57.0 0.80 1.31
BMY 141205P00057500 P 12/05/14 57.5 0.96 1.56
BMY 141205P00058000 P 12/05/14 58.0 1.15 1.66
BMY 141205P00058500 P 12/05/14 58.5 1.30 1.60
BMY 141205P00059000 P 12/05/14 59.0 1.56 2.07
BMY 141205P00059500 P 12/05/14 59.5 1.82 2.35
BMY 141205P00060000 P 12/05/14 60.0 2.07 2.62
BMY 141205P00060500 P 12/05/14 60.5 2.38 3.15
BMY 141205P00061000 P 12/05/14 61.0 2.70 4.00
BMY 141205P00061500 P 12/05/14 61.5 2.25 4.70
BMY 141205P00062000 P 12/05/14 62.0 2.72 5.15
BMY 141205P00062500 P 12/05/14 62.5 3.20 5.55
BMY 141212C00045000 C 12/12/14 45.0 12.10 15.35
BMY 141212C00046000 C 12/12/14 46.0 11.05 14.40
BMY 141212C00046500 C 12/12/14 46.5 11.50 13.90
BMY 141212C00047000 C 12/12/14 47.0 11.00 13.40
BMY 141212C00047500 C 12/12/14 47.5 9.60 12.95
BMY 141212C00048000 C 12/12/14 48.0 9.15 12.45
BMY 141212C00048500 C 12/12/14 48.5 8.65 11.90
BMY 141212C00049000 C 12/12/14 49.0 8.15 11.25
BMY 141212C00049500 C 12/12/14 49.5 7.70 10.95
BMY 141212C00050000 C 12/12/14 50.0 7.25 10.30
BMY 141212C00050500 C 12/12/14 50.5 6.75 9.55
BMY 141212C00051000 C 12/12/14 51.0 6.35 9.35
BMY 141212C00051500 C 12/12/14 51.5 5.90 8.95
BMY 141212C00052000 C 12/12/14 52.0 5.50 8.45
BMY 141212C00052500 C 12/12/14 52.5 4.85 7.30
BMY 141212C00053000 C 12/12/14 53.0 4.50 7.50
BMY 141212C00053500 C 12/12/14 53.5 4.00 6.40
BMY 141212C00054000 C 12/12/14 54.0 3.55 6.65
BMY 141212C00054500 C 12/12/14 54.5 3.10 6.25
BMY 141212C00055000 C 12/12/14 55.0 3.65 4.80
BMY 141212C00055500 C 12/12/14 55.5 3.45 5.20
BMY 141212C00056000 C 12/12/14 56.0 3.35 4.65
BMY 141212C00056500 C 12/12/14 56.5 2.97 4.15
BMY 141212C00057000 C 12/12/14 57.0 2.34 3.75
BMY 141212C00057500 C 12/12/14 57.5 2.19 3.10
BMY 141212C00058000 C 12/12/14 58.0 1.96 2.91
BMY 141212C00058500 C 12/12/14 58.5 1.52 2.58
BMY 141212C00059000 C 12/12/14 59.0 1.22 2.26
BMY 141212C00059500 C 12/12/14 59.5 0.90 2.01
BMY 141212C00060000 C 12/12/14 60.0 0.76 1.62
BMY 141212C00060500 C 12/12/14 60.5 0.55 1.34
BMY 141212C00061000 C 12/12/14 61.0 0.46 1.00
BMY 141212C00061500 C 12/12/14 61.5 0.00 1.18
BMY 141212C00062000 C 12/12/14 62.0 0.25 1.11
BMY 141212P00045000 P 12/12/14 45.0 0.00 0.63
BMY 141212P00046000 P 12/12/14 46.0 0.00 0.67
BMY 141212P00046500 P 12/12/14 46.5 0.00 0.50
BMY 141212P00047000 P 12/12/14 47.0 0.00 0.44
BMY 141212P00047500 P 12/12/14 47.5 0.00 0.50
BMY 141212P00048000 P 12/12/14 48.0 0.00 0.50
BMY 141212P00048500 P 12/12/14 48.5 0.00 0.55
BMY 141212P00049000 P 12/12/14 49.0 0.00 0.54
BMY 141212P00049500 P 12/12/14 49.5 0.00 0.82
BMY 141212P00050000 P 12/12/14 50.0 0.00 0.35
BMY 141212P00050500 P 12/12/14 50.5 0.00 0.86
BMY 141212P00051000 P 12/12/14 51.0 0.00 0.92
BMY 141212P00051500 P 12/12/14 51.5 0.06 0.97
BMY 141212P00052000 P 12/12/14 52.0 0.09 1.00
BMY 141212P00052500 P 12/12/14 52.5 0.00 0.73
BMY 141212P00053000 P 12/12/14 53.0 0.02 1.10
BMY 141212P00053500 P 12/12/14 53.5 0.04 1.17
BMY 141212P00054000 P 12/12/14 54.0 0.26 1.26
BMY 141212P00054500 P 12/12/14 54.5 0.26 1.37
BMY 141212P00055000 P 12/12/14 55.0 0.23 0.90
BMY 141212P00055500 P 12/12/14 55.5 0.41 1.64
BMY 141212P00056000 P 12/12/14 56.0 0.52 1.18
BMY 141212P00056500 P 12/12/14 56.5 0.52 1.91
BMY 141212P00057000 P 12/12/14 57.0 0.70 2.12
BMY 141212P00057500 P 12/12/14 57.5 0.89 2.33
BMY 141212P00058000 P 12/12/14 58.0 0.99 2.58
BMY 141212P00058500 P 12/12/14 58.5 1.31 2.71
BMY 141212P00059000 P 12/12/14 59.0 1.34 2.80
BMY 141212P00059500 P 12/12/14 59.5 1.83 3.40
BMY 141212P00060000 P 12/12/14 60.0 1.89 3.60
BMY 141212P00060500 P 12/12/14 60.5 2.52 3.35
BMY 141212P00061000 P 12/12/14 61.0 2.81 4.50
BMY 141212P00061500 P 12/12/14 61.5 2.40 4.90
BMY 141212P00062000 P 12/12/14 62.0 2.76 5.25
BMY 141220C00025000 C 12/20/14 25.0 32.70 34.85
BMY 141220C00026000 C 12/20/14 26.0 31.55 33.45
BMY 141220C00027000 C 12/20/14 27.0 31.00 32.80
BMY 141220C00028000 C 12/20/14 28.0 30.00 31.80
BMY 141220C00029000 C 12/20/14 29.0 29.00 30.75
BMY 141220C00030000 C 12/20/14 30.0 27.85 29.75
BMY 141220C00031000 C 12/20/14 31.0 26.90 28.80
BMY 141220C00032000 C 12/20/14 32.0 26.00 27.80
BMY 141220C00033000 C 12/20/14 33.0 25.00 26.80
BMY 141220C00034000 C 12/20/14 34.0 24.00 25.90
BMY 141220C00035000 C 12/20/14 35.0 23.00 24.90
BMY 141220C00036000 C 12/20/14 36.0 21.90 23.45
BMY 141220C00037000 C 12/20/14 37.0 20.80 22.50
BMY 141220C00038000 C 12/20/14 38.0 19.95 22.15
BMY 141220C00039000 C 12/20/14 39.0 18.70 20.35
BMY 141220C00040000 C 12/20/14 40.0 18.20 19.25
BMY 141220C00041000 C 12/20/14 41.0 17.05 18.60
BMY 141220C00042000 C 12/20/14 42.0 15.85 17.50
BMY 141220C00043000 C 12/20/14 43.0 14.70 16.20
BMY 141220C00044000 C 12/20/14 44.0 14.00 15.55
BMY 141220C00045000 C 12/20/14 45.0 13.20 14.15
BMY 141220C00046000 C 12/20/14 46.0 12.10 13.35
BMY 141220C00047000 C 12/20/14 47.0 11.25 12.20
BMY 141220C00048000 C 12/20/14 48.0 10.20 11.35
BMY 141220C00049000 C 12/20/14 49.0 9.45 10.30
BMY 141220C00050000 C 12/20/14 50.0 8.60 9.30
BMY 141220C00052500 C 12/20/14 52.5 6.60 6.95
BMY 141220C00055000 C 12/20/14 55.0 4.20 4.80
BMY 141220C00057500 C 12/20/14 57.5 2.69 2.99
BMY 141220C00060000 C 12/20/14 60.0 1.37 1.50
BMY 141220C00062500 C 12/20/14 62.5 0.56 0.71
BMY 141220C00065000 C 12/20/14 65.0 0.03 0.42
BMY 141220C00070000 C 12/20/14 70.0 0.00 0.17
BMY 141220P00025000 P 12/20/14 25.0 0.00 0.02
BMY 141220P00026000 P 12/20/14 26.0 0.00 0.04
BMY 141220P00027000 P 12/20/14 27.0 0.00 0.06
BMY 141220P00028000 P 12/20/14 28.0 0.00 0.05
BMY 141220P00029000 P 12/20/14 29.0 0.00 0.06
BMY 141220P00030000 P 12/20/14 30.0 0.00 0.06
BMY 141220P00031000 P 12/20/14 31.0 0.00 0.06
BMY 141220P00032000 P 12/20/14 32.0 0.00 0.06
BMY 141220P00033000 P 12/20/14 33.0 0.00 0.06
BMY 141220P00034000 P 12/20/14 34.0 0.00 0.08
BMY 141220P00035000 P 12/20/14 35.0 0.00 0.11
BMY 141220P00036000 P 12/20/14 36.0 0.00 0.16
BMY 141220P00037000 P 12/20/14 37.0 0.00 0.23
BMY 141220P00038000 P 12/20/14 38.0 0.00 0.24
BMY 141220P00039000 P 12/20/14 39.0 0.00 0.25
BMY 141220P00040000 P 12/20/14 40.0 0.00 0.25
BMY 141220P00041000 P 12/20/14 41.0 0.06 0.26
BMY 141220P00042000 P 12/20/14 42.0 0.10 0.26
BMY 141220P00043000 P 12/20/14 43.0 0.06 0.26
BMY 141220P00044000 P 12/20/14 44.0 0.05 0.31
BMY 141220P00045000 P 12/20/14 45.0 0.10 0.32
BMY 141220P00046000 P 12/20/14 46.0 0.07 0.30
BMY 141220P00047000 P 12/20/14 47.0 0.15 0.41
BMY 141220P00048000 P 12/20/14 48.0 0.17 0.30
BMY 141220P00049000 P 12/20/14 49.0 0.15 0.33
BMY 141220P00050000 P 12/20/14 50.0 0.26 0.30
BMY 141220P00052500 P 12/20/14 52.5 0.38 0.50
BMY 141220P00055000 P 12/20/14 55.0 0.71 0.86
BMY 141220P00057500 P 12/20/14 57.5 1.38 1.66
BMY 141220P00060000 P 12/20/14 60.0 2.49 2.79
BMY 141220P00062500 P 12/20/14 62.5 4.10 5.05
BMY 141220P00065000 P 12/20/14 65.0 6.20 7.30
BMY 141220P00070000 P 12/20/14 70.0 10.95 12.35
BMY 150117C00018000 C 01/17/15 18.0 39.60 42.00
BMY 150117C00020000 C 01/17/15 20.0 37.55 40.05
BMY 150117C00023000 C 01/17/15 23.0 34.55 36.85
BMY 150117C00024000 C 01/17/15 24.0 33.50 36.45
BMY 150117C00025000 C 01/17/15 25.0 32.30 34.90
BMY 150117C00026000 C 01/17/15 26.0 31.60 33.90
BMY 150117C00027000 C 01/17/15 27.0 30.60 32.80
BMY 150117C00028000 C 01/17/15 28.0 29.50 31.85
BMY 150117C00029000 C 01/17/15 29.0 28.55 31.00
BMY 150117C00030000 C 01/17/15 30.0 27.45 29.90
BMY 150117C00031000 C 01/17/15 31.0 26.60 29.05
BMY 150117C00032000 C 01/17/15 32.0 26.30 28.05
BMY 150117C00033000 C 01/17/15 33.0 24.85 27.20
BMY 150117C00034000 C 01/17/15 34.0 23.85 26.05
BMY 150117C00035000 C 01/17/15 35.0 22.80 24.65
BMY 150117C00036000 C 01/17/15 36.0 22.05 24.25
BMY 150117C00037000 C 01/17/15 37.0 21.05 23.30
BMY 150117C00038000 C 01/17/15 38.0 20.05 22.35
BMY 150117C00039000 C 01/17/15 39.0 19.00 21.30
BMY 150117C00040000 C 01/17/15 40.0 18.05 20.30
BMY 150117C00041000 C 01/17/15 41.0 17.00 18.25
BMY 150117C00042000 C 01/17/15 42.0 16.00 18.50
BMY 150117C00043000 C 01/17/15 43.0 15.00 17.45
BMY 150117C00044000 C 01/17/15 44.0 14.00 16.55
BMY 150117C00045000 C 01/17/15 45.0 13.90 14.30
BMY 150117C00046000 C 01/17/15 46.0 12.25 13.45
BMY 150117C00047000 C 01/17/15 47.0 11.25 13.30
BMY 150117C00048000 C 01/17/15 48.0 10.35 11.35
BMY 150117C00049000 C 01/17/15 49.0 10.05 10.55
BMY 150117C00050000 C 01/17/15 50.0 9.05 9.35
BMY 150117C00052500 C 01/17/15 52.5 6.75 7.10
BMY 150117C00055000 C 01/17/15 55.0 4.75 5.05
BMY 150117C00057500 C 01/17/15 57.5 3.00 3.30
BMY 150117C00060000 C 01/17/15 60.0 1.80 1.99
BMY 150117C00062500 C 01/17/15 62.5 0.95 1.11
BMY 150117C00065000 C 01/17/15 65.0 0.45 0.64
BMY 150117C00070000 C 01/17/15 70.0 0.04 0.31
BMY 150117C00075000 C 01/17/15 75.0 0.00 0.25
BMY 150117P00018000 P 01/17/15 18.0 0.00 0.08
BMY 150117P00020000 P 01/17/15 20.0 0.00 0.06
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 0.06
BMY 150117P00027000 P 01/17/15 27.0 0.00 0.05
BMY 150117P00028000 P 01/17/15 28.0 0.00 0.09
BMY 150117P00029000 P 01/17/15 29.0 0.00 0.11
BMY 150117P00030000 P 01/17/15 30.0 0.00 0.15
BMY 150117P00031000 P 01/17/15 31.0 0.00 0.21
BMY 150117P00032000 P 01/17/15 32.0 0.05 0.18
BMY 150117P00033000 P 01/17/15 33.0 0.00 0.31
BMY 150117P00034000 P 01/17/15 34.0 0.00 0.32
BMY 150117P00035000 P 01/17/15 35.0 0.10 0.32
BMY 150117P00036000 P 01/17/15 36.0 0.00 0.35
BMY 150117P00037000 P 01/17/15 37.0 0.05 0.35
BMY 150117P00038000 P 01/17/15 38.0 0.01 0.37
BMY 150117P00039000 P 01/17/15 39.0 0.01 0.37
BMY 150117P00040000 P 01/17/15 40.0 0.10 0.28
BMY 150117P00041000 P 01/17/15 41.0 0.10 0.28
BMY 150117P00042000 P 01/17/15 42.0 0.06 0.25
BMY 150117P00043000 P 01/17/15 43.0 0.03 0.42
BMY 150117P00044000 P 01/17/15 44.0 0.12 0.45
BMY 150117P00045000 P 01/17/15 45.0 0.20 0.39
BMY 150117P00046000 P 01/17/15 46.0 0.22 0.42
BMY 150117P00047000 P 01/17/15 47.0 0.16 0.47
BMY 150117P00048000 P 01/17/15 48.0 0.26 0.48
BMY 150117P00049000 P 01/17/15 49.0 0.22 0.57
BMY 150117P00050000 P 01/17/15 50.0 0.47 0.61
BMY 150117P00052500 P 01/17/15 52.5 0.61 0.98
BMY 150117P00055000 P 01/17/15 55.0 1.15 1.44
BMY 150117P00057500 P 01/17/15 57.5 2.02 2.23
BMY 150117P00060000 P 01/17/15 60.0 3.30 3.45
BMY 150117P00062500 P 01/17/15 62.5 4.85 5.65
BMY 150117P00065000 P 01/17/15 65.0 6.70 7.80
BMY 150117P00070000 P 01/17/15 70.0 11.30 12.85
BMY 150117P00075000 P 01/17/15 75.0 15.40 17.45
BMY 150320C00025000 C 03/20/15 25.0 32.25 35.20
BMY 150320C00026000 C 03/20/15 26.0 31.35 33.85
BMY 150320C00027000 C 03/20/15 27.0 30.35 33.00
BMY 150320C00028000 C 03/20/15 28.0 29.35 31.80
BMY 150320C00029000 C 03/20/15 29.0 28.35 31.00
BMY 150320C00030000 C 03/20/15 30.0 27.90 29.35
BMY 150320C00031000 C 03/20/15 31.0 26.35 28.90
BMY 150320C00032000 C 03/20/15 32.0 25.35 28.00
BMY 150320C00033000 C 03/20/15 33.0 24.35 27.05
BMY 150320C00034000 C 03/20/15 34.0 23.35 26.10
BMY 150320C00035000 C 03/20/15 35.0 22.95 25.20
BMY 150320C00036000 C 03/20/15 36.0 21.25 23.15
BMY 150320C00037000 C 03/20/15 37.0 20.25 23.15
BMY 150320C00038000 C 03/20/15 38.0 19.25 22.30
BMY 150320C00039000 C 03/20/15 39.0 18.20 21.40
BMY 150320C00040000 C 03/20/15 40.0 17.20 20.25
BMY 150320C00041000 C 03/20/15 41.0 16.40 19.45
BMY 150320C00042000 C 03/20/15 42.0 15.25 18.55
BMY 150320C00043000 C 03/20/15 43.0 14.55 17.15
BMY 150320C00044000 C 03/20/15 44.0 13.60 16.15
BMY 150320C00045000 C 03/20/15 45.0 13.10 15.25
BMY 150320C00046000 C 03/20/15 46.0 12.35 14.10
BMY 150320C00047000 C 03/20/15 47.0 11.30 13.05
BMY 150320C00048000 C 03/20/15 48.0 10.35 11.95
BMY 150320C00049000 C 03/20/15 49.0 9.70 11.20
BMY 150320C00050000 C 03/20/15 50.0 8.80 10.25
BMY 150320C00052500 C 03/20/15 52.5 6.55 7.70
BMY 150320C00055000 C 03/20/15 55.0 5.00 5.75
BMY 150320C00057500 C 03/20/15 57.5 3.55 4.00
BMY 150320C00060000 C 03/20/15 60.0 2.58 2.73
BMY 150320C00062500 C 03/20/15 62.5 1.45 1.80
BMY 150320C00065000 C 03/20/15 65.0 0.83 1.05
BMY 150320C00070000 C 03/20/15 70.0 0.14 0.50
BMY 150320P00025000 P 03/20/15 25.0 0.00 0.17
BMY 150320P00026000 P 03/20/15 26.0 0.00 0.19
BMY 150320P00027000 P 03/20/15 27.0 0.00 0.25
BMY 150320P00028000 P 03/20/15 28.0 0.00 0.31
BMY 150320P00029000 P 03/20/15 29.0 0.00 0.37
BMY 150320P00030000 P 03/20/15 30.0 0.00 0.41
BMY 150320P00031000 P 03/20/15 31.0 0.00 0.41
BMY 150320P00032000 P 03/20/15 32.0 0.00 0.42
BMY 150320P00033000 P 03/20/15 33.0 0.00 0.43
BMY 150320P00034000 P 03/20/15 34.0 0.00 0.44
BMY 150320P00035000 P 03/20/15 35.0 0.00 0.45
BMY 150320P00036000 P 03/20/15 36.0 0.00 0.48
BMY 150320P00037000 P 03/20/15 37.0 0.00 0.49
BMY 150320P00038000 P 03/20/15 38.0 0.03 0.51
BMY 150320P00039000 P 03/20/15 39.0 0.07 0.53
BMY 150320P00040000 P 03/20/15 40.0 0.15 0.39
BMY 150320P00041000 P 03/20/15 41.0 0.14 0.57
BMY 150320P00042000 P 03/20/15 42.0 0.17 0.58
BMY 150320P00043000 P 03/20/15 43.0 0.09 0.62
BMY 150320P00044000 P 03/20/15 44.0 0.10 0.69
BMY 150320P00045000 P 03/20/15 45.0 0.30 0.74
BMY 150320P00046000 P 03/20/15 46.0 0.46 0.58
BMY 150320P00047000 P 03/20/15 47.0 0.60 0.69
BMY 150320P00048000 P 03/20/15 48.0 0.64 0.86
BMY 150320P00049000 P 03/20/15 49.0 0.75 1.15
BMY 150320P00050000 P 03/20/15 50.0 0.83 1.09
BMY 150320P00052500 P 03/20/15 52.5 1.00 1.55
BMY 150320P00055000 P 03/20/15 55.0 1.61 2.21
BMY 150320P00057500 P 03/20/15 57.5 2.68 2.92
BMY 150320P00060000 P 03/20/15 60.0 3.90 4.50
BMY 150320P00062500 P 03/20/15 62.5 5.45 6.35
BMY 150320P00065000 P 03/20/15 65.0 6.85 8.30
BMY 150320P00070000 P 03/20/15 70.0 11.05 12.70
BMY 150619C00030000 C 06/19/15 30.0 27.60 29.35
BMY 150619C00035000 C 06/19/15 35.0 22.45 25.00
BMY 150619C00040000 C 06/19/15 40.0 17.30 20.30
BMY 150619C00045000 C 06/19/15 45.0 12.95 15.15
BMY 150619C00050000 C 06/19/15 50.0 8.80 10.15
BMY 150619C00052500 C 06/19/15 52.5 7.05 8.10
BMY 150619C00055000 C 06/19/15 55.0 5.35 6.25
BMY 150619C00057500 C 06/19/15 57.5 4.00 4.80
BMY 150619C00060000 C 06/19/15 60.0 2.50 3.45
BMY 150619C00062500 C 06/19/15 62.5 1.49 2.50
BMY 150619C00065000 C 06/19/15 65.0 0.57 1.55
BMY 150619C00070000 C 06/19/15 70.0 0.37 0.87
BMY 150619P00030000 P 06/19/15 30.0 0.00 0.49
BMY 150619P00035000 P 06/19/15 35.0 0.00 0.40
BMY 150619P00040000 P 06/19/15 40.0 0.19 0.81
BMY 150619P00045000 P 06/19/15 45.0 0.52 1.15
BMY 150619P00050000 P 06/19/15 50.0 1.15 1.69
BMY 150619P00052500 P 06/19/15 52.5 1.79 2.30
BMY 150619P00055000 P 06/19/15 55.0 2.08 4.30
BMY 150619P00057500 P 06/19/15 57.5 3.50 4.10
BMY 150619P00060000 P 06/19/15 60.0 4.65 7.25
BMY 150619P00062500 P 06/19/15 62.5 6.20 7.55
BMY 150619P00065000 P 06/19/15 65.0 7.90 9.30
BMY 150619P00070000 P 06/19/15 70.0 11.75 13.50
BMY 160115C00025000 C 01/15/16 25.0 32.75 35.10
BMY 160115C00028000 C 01/15/16 28.0 29.70 32.20
BMY 160115C00030000 C 01/15/16 30.0 27.70 30.10
BMY 160115C00033000 C 01/15/16 33.0 24.60 26.35
BMY 160115C00035000 C 01/15/16 35.0 22.85 24.40
BMY 160115C00038000 C 01/15/16 38.0 19.55 21.35
BMY 160115C00040000 C 01/15/16 40.0 17.85 19.35
BMY 160115C00043000 C 01/15/16 43.0 14.40 16.80
BMY 160115C00045000 C 01/15/16 45.0 13.45 14.75
BMY 160115C00047000 C 01/15/16 47.0 11.15 13.90
BMY 160115C00050000 C 01/15/16 50.0 9.70 10.45
BMY 160115C00052500 C 01/15/16 52.5 8.10 8.90
BMY 160115C00055000 C 01/15/16 55.0 6.55 7.10
BMY 160115C00057500 C 01/15/16 57.5 5.40 6.00
BMY 160115C00060000 C 01/15/16 60.0 4.20 4.65
BMY 160115C00062500 C 01/15/16 62.5 3.20 3.70
BMY 160115C00065000 C 01/15/16 65.0 2.07 2.90
BMY 160115C00070000 C 01/15/16 70.0 1.21 2.14
BMY 160115C00075000 C 01/15/16 75.0 0.60 1.20
BMY 160115C00080000 C 01/15/16 80.0 0.38 1.00
BMY 160115P00025000 P 01/15/16 25.0 0.00 0.83
BMY 160115P00028000 P 01/15/16 28.0 0.06 0.49
BMY 160115P00030000 P 01/15/16 30.0 0.25 1.00
BMY 160115P00033000 P 01/15/16 33.0 0.15 1.07
BMY 160115P00035000 P 01/15/16 35.0 0.50 1.16
BMY 160115P00038000 P 01/15/16 38.0 0.62 1.30
BMY 160115P00040000 P 01/15/16 40.0 0.54 1.21
BMY 160115P00043000 P 01/15/16 43.0 1.13 1.66
BMY 160115P00045000 P 01/15/16 45.0 1.36 1.60
BMY 160115P00047000 P 01/15/16 47.0 1.62 2.44
BMY 160115P00050000 P 01/15/16 50.0 2.50 2.80
BMY 160115P00052500 P 01/15/16 52.5 3.25 3.80
BMY 160115P00055000 P 01/15/16 55.0 4.20 4.80
BMY 160115P00057500 P 01/15/16 57.5 5.40 5.95
BMY 160115P00060000 P 01/15/16 60.0 6.75 7.85
BMY 160115P00062500 P 01/15/16 62.5 8.10 11.00
BMY 160115P00065000 P 01/15/16 65.0 9.75 12.70
BMY 160115P00070000 P 01/15/16 70.0 13.55 16.60
BMY 160115P00075000 P 01/15/16 75.0 17.75 20.10
BMY 160115P00080000 P 01/15/16 80.0 21.80 25.10

OPRA data is delayed 15 minutes.