Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Bristol Myers Squibb Co (BMY)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 160429C00050000 C 04/29/16 50.0 20.55 24.30
BMY 160429C00053000 C 04/29/16 53.0 17.65 19.75
BMY 160429C00054000 C 04/29/16 54.0 16.65 18.75
BMY 160429C00054500 C 04/29/16 54.5 16.05 19.85
BMY 160429C00055000 C 04/29/16 55.0 15.60 19.30
BMY 160429C00055500 C 04/29/16 55.5 15.20 18.80
BMY 160429C00056000 C 04/29/16 56.0 14.60 18.35
BMY 160429C00056500 C 04/29/16 56.5 14.15 16.80
BMY 160429C00057000 C 04/29/16 57.0 13.60 16.35
BMY 160429C00057500 C 04/29/16 57.5 13.10 15.50
BMY 160429C00058000 C 04/29/16 58.0 12.60 15.20
BMY 160429C00058500 C 04/29/16 58.5 12.05 15.80
BMY 160429C00059000 C 04/29/16 59.0 11.70 15.30
BMY 160429C00059500 C 04/29/16 59.5 11.15 14.60
BMY 160429C00060000 C 04/29/16 60.0 11.00 13.75
BMY 160429C00060500 C 04/29/16 60.5 10.80 12.15
BMY 160429C00061000 C 04/29/16 61.0 10.35 12.20
BMY 160429C00061500 C 04/29/16 61.5 10.20 11.80
BMY 160429C00062000 C 04/29/16 62.0 9.75 10.65
BMY 160429C00062500 C 04/29/16 62.5 9.20 10.75
BMY 160429C00063000 C 04/29/16 63.0 7.60 10.90
BMY 160429C00063500 C 04/29/16 63.5 8.25 9.70
BMY 160429C00064000 C 04/29/16 64.0 7.80 9.20
BMY 160429C00064500 C 04/29/16 64.5 7.20 8.05
BMY 160429C00065000 C 04/29/16 65.0 6.70 7.55
BMY 160429C00065500 C 04/29/16 65.5 6.30 7.15
BMY 160429C00066000 C 04/29/16 66.0 5.10 6.55
BMY 160429C00066500 C 04/29/16 66.5 4.65 6.15
BMY 160429C00067000 C 04/29/16 67.0 4.00 6.10
BMY 160429C00067500 C 04/29/16 67.5 4.25 5.70
BMY 160429C00068000 C 04/29/16 68.0 3.95 4.55
BMY 160429C00068500 C 04/29/16 68.5 3.40 4.65
BMY 160429C00069000 C 04/29/16 69.0 2.97 3.50
BMY 160429C00069500 C 04/29/16 69.5 2.49 3.45
BMY 160429C00070000 C 04/29/16 70.0 2.17 2.48
BMY 160429C00070500 C 04/29/16 70.5 1.54 2.02
BMY 160429C00071000 C 04/29/16 71.0 1.27 1.53
BMY 160429C00071500 C 04/29/16 71.5 0.84 1.07
BMY 160429C00072000 C 04/29/16 72.0 0.50 0.66
BMY 160429C00072500 C 04/29/16 72.5 0.26 0.33
BMY 160429C00073000 C 04/29/16 73.0 0.10 0.17
BMY 160429C00073500 C 04/29/16 73.5 0.03 0.09
BMY 160429C00074000 C 04/29/16 74.0 0.02 0.04
BMY 160429C00074500 C 04/29/16 74.5 0.00 0.03
BMY 160429C00075000 C 04/29/16 75.0 0.00 0.02
BMY 160429C00075500 C 04/29/16 75.5 0.00 0.09
BMY 160429C00076000 C 04/29/16 76.0 0.00 0.06
BMY 160429C00077000 C 04/29/16 77.0 0.00 0.04
BMY 160429C00078000 C 04/29/16 78.0 0.00 0.03
BMY 160429C00079000 C 04/29/16 79.0 0.00 0.03
BMY 160429C00080000 C 04/29/16 80.0 0.00 0.03
BMY 160429P00050000 P 04/29/16 50.0 0.00 0.03
BMY 160429P00053000 P 04/29/16 53.0 0.00 0.03
BMY 160429P00054000 P 04/29/16 54.0 0.00 0.03
BMY 160429P00054500 P 04/29/16 54.5 0.00 0.03
BMY 160429P00055000 P 04/29/16 55.0 0.00 0.01
BMY 160429P00055500 P 04/29/16 55.5 0.00 0.01
BMY 160429P00056000 P 04/29/16 56.0 0.00 0.01
BMY 160429P00056500 P 04/29/16 56.5 0.00 0.01
BMY 160429P00057000 P 04/29/16 57.0 0.00 0.01
BMY 160429P00057500 P 04/29/16 57.5 0.00 0.01
BMY 160429P00058000 P 04/29/16 58.0 0.00 0.01
BMY 160429P00058500 P 04/29/16 58.5 0.00 0.01
BMY 160429P00059000 P 04/29/16 59.0 0.00 0.01
BMY 160429P00059500 P 04/29/16 59.5 0.00 0.01
BMY 160429P00060000 P 04/29/16 60.0 0.00 0.01
BMY 160429P00060500 P 04/29/16 60.5 0.00 0.03
BMY 160429P00061000 P 04/29/16 61.0 0.00 0.03
BMY 160429P00061500 P 04/29/16 61.5 0.00 0.03
BMY 160429P00062000 P 04/29/16 62.0 0.00 0.03
BMY 160429P00062500 P 04/29/16 62.5 0.00 0.03
BMY 160429P00063000 P 04/29/16 63.0 0.00 0.03
BMY 160429P00063500 P 04/29/16 63.5 0.00 0.03
BMY 160429P00064000 P 04/29/16 64.0 0.00 0.03
BMY 160429P00064500 P 04/29/16 64.5 0.00 0.03
BMY 160429P00065000 P 04/29/16 65.0 0.00 0.04
BMY 160429P00065500 P 04/29/16 65.5 0.00 0.04
BMY 160429P00066000 P 04/29/16 66.0 0.00 0.04
BMY 160429P00066500 P 04/29/16 66.5 0.00 0.04
BMY 160429P00067000 P 04/29/16 67.0 0.00 0.04
BMY 160429P00067500 P 04/29/16 67.5 0.00 0.03
BMY 160429P00068000 P 04/29/16 68.0 0.00 0.04
BMY 160429P00068500 P 04/29/16 68.5 0.00 0.04
BMY 160429P00069000 P 04/29/16 69.0 0.00 0.06
BMY 160429P00069500 P 04/29/16 69.5 0.00 0.03
BMY 160429P00070000 P 04/29/16 70.0 0.00 0.04
BMY 160429P00070500 P 04/29/16 70.5 0.01 0.05
BMY 160429P00071000 P 04/29/16 71.0 0.04 0.13
BMY 160429P00071500 P 04/29/16 71.5 0.10 0.17
BMY 160429P00072000 P 04/29/16 72.0 0.20 0.31
BMY 160429P00072500 P 04/29/16 72.5 0.42 0.66
BMY 160429P00073000 P 04/29/16 73.0 0.74 0.93
BMY 160429P00073500 P 04/29/16 73.5 1.09 1.53
BMY 160429P00074000 P 04/29/16 74.0 1.12 2.01
BMY 160429P00074500 P 04/29/16 74.5 1.47 2.56
BMY 160429P00075000 P 04/29/16 75.0 1.94 3.10
BMY 160429P00075500 P 04/29/16 75.5 2.31 3.60
BMY 160429P00076000 P 04/29/16 76.0 2.78 4.40
BMY 160429P00077000 P 04/29/16 77.0 3.75 5.45
BMY 160429P00078000 P 04/29/16 78.0 4.75 6.15
BMY 160429P00079000 P 04/29/16 79.0 5.75 7.20
BMY 160429P00080000 P 04/29/16 80.0 6.75 8.10
BMY 160506C00045000 C 05/06/16 45.0 25.55 29.35
BMY 160506C00046000 C 05/06/16 46.0 24.70 28.50
BMY 160506C00047000 C 05/06/16 47.0 23.55 27.30
BMY 160506C00048000 C 05/06/16 48.0 22.70 26.25
BMY 160506C00049000 C 05/06/16 49.0 21.60 25.35
BMY 160506C00050000 C 05/06/16 50.0 20.70 24.40
BMY 160506C00053000 C 05/06/16 53.0 17.50 21.35
BMY 160506C00054000 C 05/06/16 54.0 16.55 20.35
BMY 160506C00054500 C 05/06/16 54.5 16.05 18.85
BMY 160506C00055000 C 05/06/16 55.0 15.55 19.35
BMY 160506C00055500 C 05/06/16 55.5 15.15 18.85
BMY 160506C00056000 C 05/06/16 56.0 14.70 18.35
BMY 160506C00056500 C 05/06/16 56.5 14.15 17.85
BMY 160506C00057000 C 05/06/16 57.0 13.70 17.35
BMY 160506C00057500 C 05/06/16 57.5 13.05 16.85
BMY 160506C00058000 C 05/06/16 58.0 12.60 16.35
BMY 160506C00058500 C 05/06/16 58.5 12.05 15.85
BMY 160506C00059000 C 05/06/16 59.0 11.70 15.35
BMY 160506C00059500 C 05/06/16 59.5 11.10 14.85
BMY 160506C00060000 C 05/06/16 60.0 10.70 14.40
BMY 160506C00060500 C 05/06/16 60.5 10.05 13.90
BMY 160506C00061000 C 05/06/16 61.0 9.60 12.35
BMY 160506C00061500 C 05/06/16 61.5 9.35 12.90
BMY 160506C00062000 C 05/06/16 62.0 8.60 11.90
BMY 160506C00062500 C 05/06/16 62.5 8.65 10.75
BMY 160506C00063000 C 05/06/16 63.0 7.85 10.35
BMY 160506C00063500 C 05/06/16 63.5 8.30 9.80
BMY 160506C00064000 C 05/06/16 64.0 7.15 9.20
BMY 160506C00064500 C 05/06/16 64.5 6.30 8.65
BMY 160506C00065000 C 05/06/16 65.0 5.80 8.10
BMY 160506C00065500 C 05/06/16 65.5 5.30 7.70
BMY 160506C00066000 C 05/06/16 66.0 5.95 7.25
BMY 160506C00066500 C 05/06/16 66.5 5.45 6.60
BMY 160506C00067000 C 05/06/16 67.0 4.90 6.10
BMY 160506C00067500 C 05/06/16 67.5 4.40 5.70
BMY 160506C00068000 C 05/06/16 68.0 3.95 5.20
BMY 160506C00068500 C 05/06/16 68.5 3.50 4.80
BMY 160506C00069000 C 05/06/16 69.0 2.92 3.65
BMY 160506C00069500 C 05/06/16 69.5 2.41 3.80
BMY 160506C00070000 C 05/06/16 70.0 2.40 2.67
BMY 160506C00070500 C 05/06/16 70.5 2.01 2.25
BMY 160506C00071000 C 05/06/16 71.0 1.61 1.82
BMY 160506C00071500 C 05/06/16 71.5 1.25 1.45
BMY 160506C00072000 C 05/06/16 72.0 0.96 1.10
BMY 160506C00072500 C 05/06/16 72.5 0.71 0.79
BMY 160506C00073000 C 05/06/16 73.0 0.50 0.58
BMY 160506C00073500 C 05/06/16 73.5 0.33 0.40
BMY 160506C00074000 C 05/06/16 74.0 0.21 0.26
BMY 160506C00074500 C 05/06/16 74.5 0.12 0.17
BMY 160506C00075000 C 05/06/16 75.0 0.07 0.13
BMY 160506C00075500 C 05/06/16 75.5 0.04 0.11
BMY 160506C00076000 C 05/06/16 76.0 0.01 0.05
BMY 160506C00077000 C 05/06/16 77.0 0.00 0.04
BMY 160506C00078000 C 05/06/16 78.0 0.00 0.04
BMY 160506C00079000 C 05/06/16 79.0 0.00 0.06
BMY 160506C00080000 C 05/06/16 80.0 0.00 0.05
BMY 160506C00085000 C 05/06/16 85.0 0.00 0.04
BMY 160506C00090000 C 05/06/16 90.0 0.00 0.03
BMY 160506C00095000 C 05/06/16 95.0 0.00 0.03
BMY 160506C00100000 C 05/06/16 100.0 0.00 0.03
BMY 160506C00105000 C 05/06/16 105.0 0.00 0.03
BMY 160506P00045000 P 05/06/16 45.0 0.00 0.03
BMY 160506P00046000 P 05/06/16 46.0 0.00 0.03
BMY 160506P00047000 P 05/06/16 47.0 0.00 0.03
BMY 160506P00048000 P 05/06/16 48.0 0.00 0.03
BMY 160506P00049000 P 05/06/16 49.0 0.00 0.03
BMY 160506P00050000 P 05/06/16 50.0 0.00 0.03
BMY 160506P00053000 P 05/06/16 53.0 0.00 0.03
BMY 160506P00054000 P 05/06/16 54.0 0.00 0.03
BMY 160506P00054500 P 05/06/16 54.5 0.00 0.03
BMY 160506P00055000 P 05/06/16 55.0 0.00 0.03
BMY 160506P00055500 P 05/06/16 55.5 0.00 0.03
BMY 160506P00056000 P 05/06/16 56.0 0.00 0.03
BMY 160506P00056500 P 05/06/16 56.5 0.00 0.03
BMY 160506P00057000 P 05/06/16 57.0 0.00 0.04
BMY 160506P00057500 P 05/06/16 57.5 0.00 0.04
BMY 160506P00058000 P 05/06/16 58.0 0.00 0.04
BMY 160506P00058500 P 05/06/16 58.5 0.00 0.04
BMY 160506P00059000 P 05/06/16 59.0 0.00 0.04
BMY 160506P00059500 P 05/06/16 59.5 0.00 0.04
BMY 160506P00060000 P 05/06/16 60.0 0.00 0.04
BMY 160506P00060500 P 05/06/16 60.5 0.00 0.04
BMY 160506P00061000 P 05/06/16 61.0 0.00 0.05
BMY 160506P00061500 P 05/06/16 61.5 0.00 0.07
BMY 160506P00062000 P 05/06/16 62.0 0.00 0.09
BMY 160506P00062500 P 05/06/16 62.5 0.00 0.07
BMY 160506P00063000 P 05/06/16 63.0 0.00 0.07
BMY 160506P00063500 P 05/06/16 63.5 0.00 0.19
BMY 160506P00064000 P 05/06/16 64.0 0.00 0.10
BMY 160506P00064500 P 05/06/16 64.5 0.00 0.21
BMY 160506P00065000 P 05/06/16 65.0 0.00 0.06
BMY 160506P00065500 P 05/06/16 65.5 0.00 0.17
BMY 160506P00066000 P 05/06/16 66.0 0.00 0.04
BMY 160506P00066500 P 05/06/16 66.5 0.00 0.04
BMY 160506P00067000 P 05/06/16 67.0 0.00 0.05
BMY 160506P00067500 P 05/06/16 67.5 0.02 0.06
BMY 160506P00068000 P 05/06/16 68.0 0.03 0.08
BMY 160506P00068500 P 05/06/16 68.5 0.05 0.10
BMY 160506P00069000 P 05/06/16 69.0 0.08 0.13
BMY 160506P00069500 P 05/06/16 69.5 0.12 0.19
BMY 160506P00070000 P 05/06/16 70.0 0.18 0.24
BMY 160506P00070500 P 05/06/16 70.5 0.25 0.35
BMY 160506P00071000 P 05/06/16 71.0 0.34 0.42
BMY 160506P00071500 P 05/06/16 71.5 0.48 0.59
BMY 160506P00072000 P 05/06/16 72.0 0.67 0.75
BMY 160506P00072500 P 05/06/16 72.5 0.88 1.03
BMY 160506P00073000 P 05/06/16 73.0 1.14 1.32
BMY 160506P00073500 P 05/06/16 73.5 1.44 1.70
BMY 160506P00074000 P 05/06/16 74.0 1.79 2.24
BMY 160506P00074500 P 05/06/16 74.5 2.20 2.67
BMY 160506P00075000 P 05/06/16 75.0 1.97 3.15
BMY 160506P00075500 P 05/06/16 75.5 2.49 3.65
BMY 160506P00076000 P 05/06/16 76.0 2.84 5.25
BMY 160506P00077000 P 05/06/16 77.0 3.80 5.20
BMY 160506P00078000 P 05/06/16 78.0 4.75 6.20
BMY 160506P00079000 P 05/06/16 79.0 5.60 8.20
BMY 160506P00080000 P 05/06/16 80.0 6.65 9.25
BMY 160506P00085000 P 05/06/16 85.0 10.80 13.20
BMY 160506P00090000 P 05/06/16 90.0 15.70 18.25
BMY 160506P00095000 P 05/06/16 95.0 20.70 23.25
BMY 160506P00100000 P 05/06/16 100.0 25.70 28.25
BMY 160506P00105000 P 05/06/16 105.0 30.60 33.25
BMY 160513C00054000 C 05/13/16 54.0 16.70 20.30
BMY 160513C00055000 C 05/13/16 55.0 15.70 19.25
BMY 160513C00056000 C 05/13/16 56.0 14.60 18.40
BMY 160513C00056500 C 05/13/16 56.5 14.20 17.70
BMY 160513C00057000 C 05/13/16 57.0 13.70 17.55
BMY 160513C00057500 C 05/13/16 57.5 13.15 16.00
BMY 160513C00058000 C 05/13/16 58.0 12.65 16.55
BMY 160513C00058500 C 05/13/16 58.5 12.10 16.00
BMY 160513C00059000 C 05/13/16 59.0 11.60 15.40
BMY 160513C00059500 C 05/13/16 59.5 11.10 15.05
BMY 160513C00060000 C 05/13/16 60.0 10.80 14.45
BMY 160513C00060500 C 05/13/16 60.5 10.35 13.80
BMY 160513C00061000 C 05/13/16 61.0 9.80 13.20
BMY 160513C00061500 C 05/13/16 61.5 9.35 12.20
BMY 160513C00062000 C 05/13/16 62.0 8.80 11.70
BMY 160513C00062500 C 05/13/16 62.5 8.35 11.20
BMY 160513C00063000 C 05/13/16 63.0 7.75 10.65
BMY 160513C00063500 C 05/13/16 63.5 7.35 10.15
BMY 160513C00064000 C 05/13/16 64.0 6.90 9.45
BMY 160513C00064500 C 05/13/16 64.5 7.30 8.95
BMY 160513C00065000 C 05/13/16 65.0 6.95 8.45
BMY 160513C00065500 C 05/13/16 65.5 6.25 7.95
BMY 160513C00066000 C 05/13/16 66.0 5.95 7.45
BMY 160513C00066500 C 05/13/16 66.5 5.30 6.95
BMY 160513C00067000 C 05/13/16 67.0 4.95 6.45
BMY 160513C00067500 C 05/13/16 67.5 4.40 5.20
BMY 160513C00068000 C 05/13/16 68.0 3.90 5.55
BMY 160513C00068500 C 05/13/16 68.5 3.45 4.65
BMY 160513C00069000 C 05/13/16 69.0 3.20 4.40
BMY 160513C00069500 C 05/13/16 69.5 2.50 3.40
BMY 160513C00070000 C 05/13/16 70.0 2.45 2.93
BMY 160513C00070500 C 05/13/16 70.5 2.26 2.46
BMY 160513C00071000 C 05/13/16 71.0 1.90 2.12
BMY 160513C00071500 C 05/13/16 71.5 1.55 1.76
BMY 160513C00072000 C 05/13/16 72.0 1.25 1.47
BMY 160513C00072500 C 05/13/16 72.5 0.99 1.19
BMY 160513C00073000 C 05/13/16 73.0 0.77 0.92
BMY 160513C00073500 C 05/13/16 73.5 0.59 0.73
BMY 160513C00074000 C 05/13/16 74.0 0.44 0.56
BMY 160513C00074500 C 05/13/16 74.5 0.26 0.44
BMY 160513C00075000 C 05/13/16 75.0 0.18 0.30
BMY 160513C00075500 C 05/13/16 75.5 0.12 0.25
BMY 160513C00076000 C 05/13/16 76.0 0.00 0.23
BMY 160513C00080000 C 05/13/16 80.0 0.00 0.09
BMY 160513P00054000 P 05/13/16 54.0 0.00 0.04
BMY 160513P00055000 P 05/13/16 55.0 0.00 0.04
BMY 160513P00056000 P 05/13/16 56.0 0.00 0.05
BMY 160513P00056500 P 05/13/16 56.5 0.00 0.06
BMY 160513P00057000 P 05/13/16 57.0 0.00 0.05
BMY 160513P00057500 P 05/13/16 57.5 0.00 0.06
BMY 160513P00058000 P 05/13/16 58.0 0.00 0.07
BMY 160513P00058500 P 05/13/16 58.5 0.00 0.09
BMY 160513P00059000 P 05/13/16 59.0 0.00 0.11
BMY 160513P00059500 P 05/13/16 59.5 0.00 0.13
BMY 160513P00060000 P 05/13/16 60.0 0.00 0.12
BMY 160513P00060500 P 05/13/16 60.5 0.00 0.20
BMY 160513P00061000 P 05/13/16 61.0 0.00 0.24
BMY 160513P00061500 P 05/13/16 61.5 0.00 0.14
BMY 160513P00062000 P 05/13/16 62.0 0.00 0.15
BMY 160513P00062500 P 05/13/16 62.5 0.00 0.07
BMY 160513P00063000 P 05/13/16 63.0 0.00 0.37
BMY 160513P00063500 P 05/13/16 63.5 0.00 0.38
BMY 160513P00064000 P 05/13/16 64.0 0.00 0.10
BMY 160513P00064500 P 05/13/16 64.5 0.00 0.42
BMY 160513P00065000 P 05/13/16 65.0 0.00 0.12
BMY 160513P00065500 P 05/13/16 65.5 0.00 0.18
BMY 160513P00066000 P 05/13/16 66.0 0.00 0.15
BMY 160513P00066500 P 05/13/16 66.5 0.02 0.16
BMY 160513P00067000 P 05/13/16 67.0 0.08 0.18
BMY 160513P00067500 P 05/13/16 67.5 0.10 0.25
BMY 160513P00068000 P 05/13/16 68.0 0.13 0.27
BMY 160513P00068500 P 05/13/16 68.5 0.17 0.31
BMY 160513P00069000 P 05/13/16 69.0 0.22 0.38
BMY 160513P00069500 P 05/13/16 69.5 0.28 0.45
BMY 160513P00070000 P 05/13/16 70.0 0.38 0.52
BMY 160513P00070500 P 05/13/16 70.5 0.47 0.68
BMY 160513P00071000 P 05/13/16 71.0 0.60 0.83
BMY 160513P00071500 P 05/13/16 71.5 0.77 1.01
BMY 160513P00072000 P 05/13/16 72.0 0.92 1.24
BMY 160513P00072500 P 05/13/16 72.5 1.14 1.44
BMY 160513P00073000 P 05/13/16 73.0 1.39 1.70
BMY 160513P00073500 P 05/13/16 73.5 1.74 2.07
BMY 160513P00074000 P 05/13/16 74.0 2.05 2.34
BMY 160513P00074500 P 05/13/16 74.5 2.38 2.86
BMY 160513P00075000 P 05/13/16 75.0 2.75 3.30
BMY 160513P00075500 P 05/13/16 75.5 3.05 3.75
BMY 160513P00076000 P 05/13/16 76.0 3.05 4.30
BMY 160513P00080000 P 05/13/16 80.0 6.55 9.15
BMY 160520C00045000 C 05/20/16 45.0 25.70 29.15
BMY 160520C00046000 C 05/20/16 46.0 24.85 28.05
BMY 160520C00047000 C 05/20/16 47.0 23.70 27.15
BMY 160520C00048000 C 05/20/16 48.0 22.70 26.20
BMY 160520C00049000 C 05/20/16 49.0 21.75 25.15
BMY 160520C00050000 C 05/20/16 50.0 20.90 24.30
BMY 160520C00053000 C 05/20/16 53.0 17.75 21.20
BMY 160520C00054000 C 05/20/16 54.0 16.90 20.10
BMY 160520C00054500 C 05/20/16 54.5 16.20 19.10
BMY 160520C00055000 C 05/20/16 55.0 15.80 18.30
BMY 160520C00055500 C 05/20/16 55.5 15.30 18.25
BMY 160520C00056000 C 05/20/16 56.0 14.75 17.90
BMY 160520C00056500 C 05/20/16 56.5 14.40 17.40
BMY 160520C00057000 C 05/20/16 57.0 13.90 16.30
BMY 160520C00057500 C 05/20/16 57.5 13.35 15.75
BMY 160520C00058000 C 05/20/16 58.0 12.80 15.55
BMY 160520C00058500 C 05/20/16 58.5 12.35 14.95
BMY 160520C00059000 C 05/20/16 59.0 11.85 14.50
BMY 160520C00059500 C 05/20/16 59.5 11.35 13.95
BMY 160520C00060000 C 05/20/16 60.0 10.85 13.45
BMY 160520C00060500 C 05/20/16 60.5 10.35 12.95
BMY 160520C00061000 C 05/20/16 61.0 9.65 12.30
BMY 160520C00061500 C 05/20/16 61.5 9.45 11.80
BMY 160520C00062000 C 05/20/16 62.0 8.95 11.55
BMY 160520C00062500 C 05/20/16 62.5 8.35 10.75
BMY 160520C00063000 C 05/20/16 63.0 8.75 9.65
BMY 160520C00063500 C 05/20/16 63.5 8.25 9.35
BMY 160520C00064000 C 05/20/16 64.0 7.70 9.30
BMY 160520C00064500 C 05/20/16 64.5 7.25 8.85
BMY 160520C00065000 C 05/20/16 65.0 6.80 8.25
BMY 160520C00065500 C 05/20/16 65.5 6.40 7.80
BMY 160520C00066000 C 05/20/16 66.0 5.80 6.70
BMY 160520C00066500 C 05/20/16 66.5 5.35 6.10
BMY 160520C00067000 C 05/20/16 67.0 4.90 6.35
BMY 160520C00067500 C 05/20/16 67.5 4.85 5.20
BMY 160520C00068000 C 05/20/16 68.0 3.90 5.40
BMY 160520C00068500 C 05/20/16 68.5 3.90 4.55
BMY 160520C00069000 C 05/20/16 69.0 3.55 4.45
BMY 160520C00069500 C 05/20/16 69.5 3.25 3.45
BMY 160520C00070000 C 05/20/16 70.0 2.87 3.05
BMY 160520C00070500 C 05/20/16 70.5 2.49 2.66
BMY 160520C00071000 C 05/20/16 71.0 2.15 2.28
BMY 160520C00071500 C 05/20/16 71.5 1.82 1.96
BMY 160520C00072000 C 05/20/16 72.0 1.53 1.64
BMY 160520C00072500 C 05/20/16 72.5 1.26 1.36
BMY 160520C00073000 C 05/20/16 73.0 1.02 1.11
BMY 160520C00073500 C 05/20/16 73.5 0.81 0.90
BMY 160520C00074000 C 05/20/16 74.0 0.64 0.72
BMY 160520C00074500 C 05/20/16 74.5 0.49 0.57
BMY 160520C00075000 C 05/20/16 75.0 0.37 0.44
BMY 160520C00076000 C 05/20/16 76.0 0.20 0.26
BMY 160520C00077000 C 05/20/16 77.0 0.10 0.15
BMY 160520C00077500 C 05/20/16 77.5 0.07 0.11
BMY 160520C00078000 C 05/20/16 78.0 0.05 0.09
BMY 160520C00080000 C 05/20/16 80.0 0.00 0.04
BMY 160520C00085000 C 05/20/16 85.0 0.00 0.05
BMY 160520C00090000 C 05/20/16 90.0 0.00 0.04
BMY 160520C00095000 C 05/20/16 95.0 0.00 0.03
BMY 160520C00100000 C 05/20/16 100.0 0.00 0.03
BMY 160520P00045000 P 05/20/16 45.0 0.00 0.03
BMY 160520P00046000 P 05/20/16 46.0 0.00 0.03
BMY 160520P00047000 P 05/20/16 47.0 0.00 0.03
BMY 160520P00048000 P 05/20/16 48.0 0.00 0.03
BMY 160520P00049000 P 05/20/16 49.0 0.00 0.04
BMY 160520P00050000 P 05/20/16 50.0 0.00 0.04
BMY 160520P00053000 P 05/20/16 53.0 0.00 0.04
BMY 160520P00054000 P 05/20/16 54.0 0.00 0.05
BMY 160520P00054500 P 05/20/16 54.5 0.00 0.06
BMY 160520P00055000 P 05/20/16 55.0 0.00 0.02
BMY 160520P00055500 P 05/20/16 55.5 0.00 0.09
BMY 160520P00056000 P 05/20/16 56.0 0.00 0.12
BMY 160520P00056500 P 05/20/16 56.5 0.00 0.14
BMY 160520P00057000 P 05/20/16 57.0 0.00 0.16
BMY 160520P00057500 P 05/20/16 57.5 0.00 0.03
BMY 160520P00058000 P 05/20/16 58.0 0.00 0.20
BMY 160520P00058500 P 05/20/16 58.5 0.00 0.09
BMY 160520P00059000 P 05/20/16 59.0 0.00 0.07
BMY 160520P00059500 P 05/20/16 59.5 0.00 0.07
BMY 160520P00060000 P 05/20/16 60.0 0.02 0.03
BMY 160520P00060500 P 05/20/16 60.5 0.02 0.04
BMY 160520P00061000 P 05/20/16 61.0 0.02 0.05
BMY 160520P00061500 P 05/20/16 61.5 0.02 0.05
BMY 160520P00062000 P 05/20/16 62.0 0.03 0.06
BMY 160520P00062500 P 05/20/16 62.5 0.04 0.07
BMY 160520P00063000 P 05/20/16 63.0 0.05 0.07
BMY 160520P00063500 P 05/20/16 63.5 0.05 0.09
BMY 160520P00064000 P 05/20/16 64.0 0.06 0.10
BMY 160520P00064500 P 05/20/16 64.5 0.08 0.12
BMY 160520P00065000 P 05/20/16 65.0 0.10 0.13
BMY 160520P00065500 P 05/20/16 65.5 0.12 0.15
BMY 160520P00066000 P 05/20/16 66.0 0.14 0.17
BMY 160520P00066500 P 05/20/16 66.5 0.16 0.21
BMY 160520P00067000 P 05/20/16 67.0 0.19 0.25
BMY 160520P00067500 P 05/20/16 67.5 0.23 0.29
BMY 160520P00068000 P 05/20/16 68.0 0.27 0.33
BMY 160520P00068500 P 05/20/16 68.5 0.33 0.38
BMY 160520P00069000 P 05/20/16 69.0 0.40 0.46
BMY 160520P00069500 P 05/20/16 69.5 0.48 0.53
BMY 160520P00070000 P 05/20/16 70.0 0.58 0.64
BMY 160520P00070500 P 05/20/16 70.5 0.71 0.77
BMY 160520P00071000 P 05/20/16 71.0 0.85 0.92
BMY 160520P00071500 P 05/20/16 71.5 1.03 1.08
BMY 160520P00072000 P 05/20/16 72.0 1.22 1.29
BMY 160520P00072500 P 05/20/16 72.5 1.44 1.53
BMY 160520P00073000 P 05/20/16 73.0 1.68 1.84
BMY 160520P00073500 P 05/20/16 73.5 1.97 2.16
BMY 160520P00074000 P 05/20/16 74.0 2.22 2.49
BMY 160520P00074500 P 05/20/16 74.5 2.51 3.05
BMY 160520P00075000 P 05/20/16 75.0 3.00 3.20
BMY 160520P00076000 P 05/20/16 76.0 3.20 4.30
BMY 160520P00077000 P 05/20/16 77.0 4.00 5.20
BMY 160520P00077500 P 05/20/16 77.5 4.45 5.70
BMY 160520P00078000 P 05/20/16 78.0 4.90 6.15
BMY 160520P00080000 P 05/20/16 80.0 6.80 8.40
BMY 160520P00085000 P 05/20/16 85.0 11.75 13.70
BMY 160520P00090000 P 05/20/16 90.0 16.70 19.50
BMY 160520P00095000 P 05/20/16 95.0 21.80 24.50
BMY 160520P00100000 P 05/20/16 100.0 26.75 28.80
BMY 160527C00050000 C 05/27/16 50.0 20.75 24.15
BMY 160527C00055000 C 05/27/16 55.0 15.95 19.20
BMY 160527C00056000 C 05/27/16 56.0 14.90 17.90
BMY 160527C00057000 C 05/27/16 57.0 13.85 16.90
BMY 160527C00058000 C 05/27/16 58.0 12.70 16.20
BMY 160527C00058500 C 05/27/16 58.5 12.35 15.30
BMY 160527C00059000 C 05/27/16 59.0 12.00 14.85
BMY 160527C00059500 C 05/27/16 59.5 11.35 14.45
BMY 160527C00060000 C 05/27/16 60.0 10.80 13.85
BMY 160527C00060500 C 05/27/16 60.5 10.40 13.40
BMY 160527C00061000 C 05/27/16 61.0 9.85 12.85
BMY 160527C00061500 C 05/27/16 61.5 9.40 12.60
BMY 160527C00062000 C 05/27/16 62.0 8.95 11.65
BMY 160527C00062500 C 05/27/16 62.5 9.25 11.15
BMY 160527C00063000 C 05/27/16 63.0 8.70 10.65
BMY 160527C00063500 C 05/27/16 63.5 8.20 10.20
BMY 160527C00064000 C 05/27/16 64.0 7.70 9.70
BMY 160527C00064500 C 05/27/16 64.5 7.25 9.20
BMY 160527C00065000 C 05/27/16 65.0 6.70 8.75
BMY 160527C00065500 C 05/27/16 65.5 6.20 8.05
BMY 160527C00066000 C 05/27/16 66.0 5.75 7.75
BMY 160527C00066500 C 05/27/16 66.5 5.30 7.30
BMY 160527C00067000 C 05/27/16 67.0 4.75 6.80
BMY 160527C00067500 C 05/27/16 67.5 4.90 6.05
BMY 160527C00068000 C 05/27/16 68.0 3.90 5.70
BMY 160527C00068500 C 05/27/16 68.5 3.45 5.15
BMY 160527C00069000 C 05/27/16 69.0 3.25 4.70
BMY 160527C00069500 C 05/27/16 69.5 3.15 4.30
BMY 160527C00070000 C 05/27/16 70.0 2.90 3.75
BMY 160527C00070500 C 05/27/16 70.5 2.65 3.45
BMY 160527C00071000 C 05/27/16 71.0 2.29 2.58
BMY 160527C00071500 C 05/27/16 71.5 1.95 2.69
BMY 160527C00072000 C 05/27/16 72.0 1.61 1.92
BMY 160527C00072500 C 05/27/16 72.5 1.43 1.65
BMY 160527C00073000 C 05/27/16 73.0 1.21 1.38
BMY 160527C00073500 C 05/27/16 73.5 0.98 1.13
BMY 160527C00074000 C 05/27/16 74.0 0.81 0.96
BMY 160527C00074500 C 05/27/16 74.5 0.61 0.80
BMY 160527C00075000 C 05/27/16 75.0 0.50 0.69
BMY 160527C00075500 C 05/27/16 75.5 0.38 0.53
BMY 160527C00076000 C 05/27/16 76.0 0.26 0.47
BMY 160527C00080000 C 05/27/16 80.0 0.00 0.17
BMY 160527P00050000 P 05/27/16 50.0 0.00 0.04
BMY 160527P00055000 P 05/27/16 55.0 0.00 0.13
BMY 160527P00056000 P 05/27/16 56.0 0.00 0.23
BMY 160527P00057000 P 05/27/16 57.0 0.00 0.31
BMY 160527P00058000 P 05/27/16 58.0 0.00 0.35
BMY 160527P00058500 P 05/27/16 58.5 0.00 0.39
BMY 160527P00059000 P 05/27/16 59.0 0.00 0.41
BMY 160527P00059500 P 05/27/16 59.5 0.00 0.44
BMY 160527P00060000 P 05/27/16 60.0 0.00 0.17
BMY 160527P00060500 P 05/27/16 60.5 0.00 0.50
BMY 160527P00061000 P 05/27/16 61.0 0.00 0.30
BMY 160527P00061500 P 05/27/16 61.5 0.00 0.55
BMY 160527P00062000 P 05/27/16 62.0 0.00 0.50
BMY 160527P00062500 P 05/27/16 62.5 0.02 0.25
BMY 160527P00063000 P 05/27/16 63.0 0.00 0.50
BMY 160527P00063500 P 05/27/16 63.5 0.00 0.50
BMY 160527P00064000 P 05/27/16 64.0 0.04 0.50
BMY 160527P00064500 P 05/27/16 64.5 0.03 0.52
BMY 160527P00065000 P 05/27/16 65.0 0.07 0.40
BMY 160527P00065500 P 05/27/16 65.5 0.00 0.65
BMY 160527P00066000 P 05/27/16 66.0 0.11 0.74
BMY 160527P00066500 P 05/27/16 66.5 0.13 0.82
BMY 160527P00067000 P 05/27/16 67.0 0.16 0.63
BMY 160527P00067500 P 05/27/16 67.5 0.21 0.65
BMY 160527P00068000 P 05/27/16 68.0 0.27 0.79
BMY 160527P00068500 P 05/27/16 68.5 0.38 0.62
BMY 160527P00069000 P 05/27/16 69.0 0.52 0.70
BMY 160527P00069500 P 05/27/16 69.5 0.60 0.82
BMY 160527P00070000 P 05/27/16 70.0 0.72 0.95
BMY 160527P00070500 P 05/27/16 70.5 0.84 1.00
BMY 160527P00071000 P 05/27/16 71.0 0.99 1.25
BMY 160527P00071500 P 05/27/16 71.5 1.16 1.47
BMY 160527P00072000 P 05/27/16 72.0 1.37 1.68
BMY 160527P00072500 P 05/27/16 72.5 1.58 1.84
BMY 160527P00073000 P 05/27/16 73.0 1.82 2.20
BMY 160527P00073500 P 05/27/16 73.5 2.10 2.51
BMY 160527P00074000 P 05/27/16 74.0 2.40 2.82
BMY 160527P00074500 P 05/27/16 74.5 2.72 3.65
BMY 160527P00075000 P 05/27/16 75.0 2.76 4.00
BMY 160527P00075500 P 05/27/16 75.5 2.94 4.35
BMY 160527P00076000 P 05/27/16 76.0 3.30 4.75
BMY 160527P00080000 P 05/27/16 80.0 6.50 9.30
BMY 160603C00059000 C 06/03/16 59.0 12.00 14.95
BMY 160603C00060000 C 06/03/16 60.0 10.95 13.90
BMY 160603C00061000 C 06/03/16 61.0 9.90 12.90
BMY 160603C00061500 C 06/03/16 61.5 10.20 12.20
BMY 160603C00062000 C 06/03/16 62.0 9.60 11.80
BMY 160603C00062500 C 06/03/16 62.5 9.25 11.30
BMY 160603C00063000 C 06/03/16 63.0 8.65 10.80
BMY 160603C00063500 C 06/03/16 63.5 8.15 10.20
BMY 160603C00064000 C 06/03/16 64.0 7.70 8.95
BMY 160603C00064500 C 06/03/16 64.5 7.20 8.45
BMY 160603C00065000 C 06/03/16 65.0 6.70 8.80
BMY 160603C00065500 C 06/03/16 65.5 6.20 8.35
BMY 160603C00066000 C 06/03/16 66.0 5.75 7.05
BMY 160603C00066500 C 06/03/16 66.5 5.25 7.25
BMY 160603C00067000 C 06/03/16 67.0 4.70 6.05
BMY 160603C00067500 C 06/03/16 67.5 5.00 5.60
BMY 160603C00068000 C 06/03/16 68.0 4.50 5.90
BMY 160603C00068500 C 06/03/16 68.5 4.15 5.35
BMY 160603C00069000 C 06/03/16 69.0 3.75 4.85
BMY 160603C00069500 C 06/03/16 69.5 3.40 4.40
BMY 160603C00070000 C 06/03/16 70.0 3.20 3.95
BMY 160603C00070500 C 06/03/16 70.5 2.67 3.60
BMY 160603C00071000 C 06/03/16 71.0 2.54 2.78
BMY 160603C00071500 C 06/03/16 71.5 2.21 2.48
BMY 160603C00072000 C 06/03/16 72.0 1.76 2.20
BMY 160603C00072500 C 06/03/16 72.5 1.64 1.88
BMY 160603C00073000 C 06/03/16 73.0 1.39 1.55
BMY 160603C00073500 C 06/03/16 73.5 1.17 1.41
BMY 160603C00074000 C 06/03/16 74.0 0.97 1.12
BMY 160603C00074500 C 06/03/16 74.5 0.81 0.99
BMY 160603C00075000 C 06/03/16 75.0 0.66 0.78
BMY 160603C00075500 C 06/03/16 75.5 0.54 0.67
BMY 160603C00076000 C 06/03/16 76.0 0.38 0.56
BMY 160603C00077000 C 06/03/16 77.0 0.22 0.42
BMY 160603C00078000 C 06/03/16 78.0 0.00 0.37
BMY 160603C00080000 C 06/03/16 80.0 0.00 0.21
BMY 160603P00059000 P 06/03/16 59.0 0.00 0.26
BMY 160603P00060000 P 06/03/16 60.0 0.00 0.17
BMY 160603P00061000 P 06/03/16 61.0 0.00 0.25
BMY 160603P00061500 P 06/03/16 61.5 0.01 0.27
BMY 160603P00062000 P 06/03/16 62.0 0.03 0.31
BMY 160603P00062500 P 06/03/16 62.5 0.04 0.25
BMY 160603P00063000 P 06/03/16 63.0 0.01 0.50
BMY 160603P00063500 P 06/03/16 63.5 0.00 0.47
BMY 160603P00064000 P 06/03/16 64.0 0.07 0.50
BMY 160603P00064500 P 06/03/16 64.5 0.09 0.54
BMY 160603P00065000 P 06/03/16 65.0 0.08 0.40
BMY 160603P00065500 P 06/03/16 65.5 0.13 0.67
BMY 160603P00066000 P 06/03/16 66.0 0.13 0.87
BMY 160603P00066500 P 06/03/16 66.5 0.20 0.75
BMY 160603P00067000 P 06/03/16 67.0 0.23 0.72
BMY 160603P00067500 P 06/03/16 67.5 0.26 0.65
BMY 160603P00068000 P 06/03/16 68.0 0.43 0.69
BMY 160603P00068500 P 06/03/16 68.5 0.56 0.73
BMY 160603P00069000 P 06/03/16 69.0 0.64 0.83
BMY 160603P00069500 P 06/03/16 69.5 0.75 0.95
BMY 160603P00070000 P 06/03/16 70.0 0.87 1.06
BMY 160603P00070500 P 06/03/16 70.5 1.02 1.24
BMY 160603P00071000 P 06/03/16 71.0 1.17 1.40
BMY 160603P00071500 P 06/03/16 71.5 1.34 1.60
BMY 160603P00072000 P 06/03/16 72.0 1.53 1.81
BMY 160603P00072500 P 06/03/16 72.5 1.78 2.06
BMY 160603P00073000 P 06/03/16 73.0 1.98 2.33
BMY 160603P00073500 P 06/03/16 73.5 2.25 2.64
BMY 160603P00074000 P 06/03/16 74.0 2.55 2.96
BMY 160603P00074500 P 06/03/16 74.5 2.83 3.85
BMY 160603P00075000 P 06/03/16 75.0 3.10 4.15
BMY 160603P00075500 P 06/03/16 75.5 3.25 4.50
BMY 160603P00076000 P 06/03/16 76.0 3.40 4.90
BMY 160603P00077000 P 06/03/16 77.0 4.20 5.65
BMY 160603P00078000 P 06/03/16 78.0 5.05 6.50
BMY 160603P00080000 P 06/03/16 80.0 6.70 8.45
BMY 160610C00061000 C 06/10/16 61.0 10.60 13.00
BMY 160610C00062000 C 06/10/16 62.0 9.55 12.00
BMY 160610C00063000 C 06/10/16 63.0 8.55 10.80
BMY 160610C00063500 C 06/10/16 63.5 8.05 10.65
BMY 160610C00064000 C 06/10/16 64.0 7.55 8.90
BMY 160610C00064500 C 06/10/16 64.5 7.10 8.65
BMY 160610C00065000 C 06/10/16 65.0 6.65 8.60
BMY 160610C00065500 C 06/10/16 65.5 6.10 8.65
BMY 160610C00066000 C 06/10/16 66.0 5.75 7.95
BMY 160610C00066500 C 06/10/16 66.5 5.15 7.55
BMY 160610C00067000 C 06/10/16 67.0 4.80 6.20
BMY 160610C00067500 C 06/10/16 67.5 5.05 5.85
BMY 160610C00068000 C 06/10/16 68.0 4.10 6.35
BMY 160610C00068500 C 06/10/16 68.5 4.15 5.65
BMY 160610C00069000 C 06/10/16 69.0 3.65 5.20
BMY 160610C00069500 C 06/10/16 69.5 3.50 4.25
BMY 160610C00070000 C 06/10/16 70.0 3.10 3.75
BMY 160610C00070500 C 06/10/16 70.5 2.81 4.00
BMY 160610C00071000 C 06/10/16 71.0 2.53 3.45
BMY 160610C00071500 C 06/10/16 71.5 2.20 3.20
BMY 160610C00072000 C 06/10/16 72.0 1.92 2.55
BMY 160610C00072500 C 06/10/16 72.5 1.77 2.10
BMY 160610C00073000 C 06/10/16 73.0 1.44 1.89
BMY 160610C00073500 C 06/10/16 73.5 1.24 1.63
BMY 160610C00074000 C 06/10/16 74.0 1.10 1.40
BMY 160610C00074500 C 06/10/16 74.5 0.92 1.20
BMY 160610C00075000 C 06/10/16 75.0 0.78 1.06
BMY 160610C00075500 C 06/10/16 75.5 0.66 0.91
BMY 160610C00076000 C 06/10/16 76.0 0.49 0.76
BMY 160610C00076500 C 06/10/16 76.5 0.38 0.68
BMY 160610C00077000 C 06/10/16 77.0 0.30 0.54
BMY 160610C00077500 C 06/10/16 77.5 0.00 0.54
BMY 160610C00078000 C 06/10/16 78.0 0.00 0.65
BMY 160610C00079000 C 06/10/16 79.0 0.00 0.61
BMY 160610C00080000 C 06/10/16 80.0 0.00 0.25
BMY 160610P00061000 P 06/10/16 61.0 0.00 0.84
BMY 160610P00062000 P 06/10/16 62.0 0.00 0.50
BMY 160610P00063000 P 06/10/16 63.0 0.02 0.50
BMY 160610P00063500 P 06/10/16 63.5 0.00 0.98
BMY 160610P00064000 P 06/10/16 64.0 0.04 1.04
BMY 160610P00064500 P 06/10/16 64.5 0.00 1.06
BMY 160610P00065000 P 06/10/16 65.0 0.07 0.47
BMY 160610P00065500 P 06/10/16 65.5 0.01 1.19
BMY 160610P00066000 P 06/10/16 66.0 0.14 1.26
BMY 160610P00066500 P 06/10/16 66.5 0.16 1.34
BMY 160610P00067000 P 06/10/16 67.0 0.24 1.42
BMY 160610P00067500 P 06/10/16 67.5 0.41 0.73
BMY 160610P00068000 P 06/10/16 68.0 0.56 1.18
BMY 160610P00068500 P 06/10/16 68.5 0.59 1.62
BMY 160610P00069000 P 06/10/16 69.0 0.76 1.00
BMY 160610P00069500 P 06/10/16 69.5 0.80 1.60
BMY 160610P00070000 P 06/10/16 70.0 0.99 1.23
BMY 160610P00070500 P 06/10/16 70.5 1.13 1.43
BMY 160610P00071000 P 06/10/16 71.0 1.27 1.67
BMY 160610P00071500 P 06/10/16 71.5 1.50 1.72
BMY 160610P00072000 P 06/10/16 72.0 1.68 1.99
BMY 160610P00072500 P 06/10/16 72.5 1.92 2.19
BMY 160610P00073000 P 06/10/16 73.0 2.07 3.35
BMY 160610P00073500 P 06/10/16 73.5 2.37 3.45
BMY 160610P00074000 P 06/10/16 74.0 2.54 4.00
BMY 160610P00074500 P 06/10/16 74.5 2.94 4.20
BMY 160610P00075000 P 06/10/16 75.0 3.30 4.55
BMY 160610P00075500 P 06/10/16 75.5 3.10 4.95
BMY 160610P00076000 P 06/10/16 76.0 3.40 5.30
BMY 160610P00076500 P 06/10/16 76.5 3.60 5.70
BMY 160610P00077000 P 06/10/16 77.0 4.10 6.00
BMY 160610P00077500 P 06/10/16 77.5 4.65 6.40
BMY 160610P00078000 P 06/10/16 78.0 4.85 6.75
BMY 160610P00079000 P 06/10/16 79.0 5.75 7.60
BMY 160610P00080000 P 06/10/16 80.0 6.50 8.55
BMY 160617C00035000 C 06/17/16 35.0 35.70 39.20
BMY 160617C00040000 C 06/17/16 40.0 30.65 34.20
BMY 160617C00045000 C 06/17/16 45.0 25.90 29.10
BMY 160617C00050000 C 06/17/16 50.0 20.80 23.40
BMY 160617C00052500 C 06/17/16 52.5 18.35 21.05
BMY 160617C00055000 C 06/17/16 55.0 15.80 18.55
BMY 160617C00057500 C 06/17/16 57.5 13.50 16.10
BMY 160617C00060000 C 06/17/16 60.0 11.95 13.35
BMY 160617C00062500 C 06/17/16 62.5 9.80 10.30
BMY 160617C00065000 C 06/17/16 65.0 7.50 7.80
BMY 160617C00067500 C 06/17/16 67.5 5.50 5.75
BMY 160617C00070000 C 06/17/16 70.0 3.55 3.75
BMY 160617C00072500 C 06/17/16 72.5 2.06 2.16
BMY 160617C00075000 C 06/17/16 75.0 1.00 1.08
BMY 160617C00077500 C 06/17/16 77.5 0.41 0.47
BMY 160617C00080000 C 06/17/16 80.0 0.14 0.18
BMY 160617C00085000 C 06/17/16 85.0 0.00 0.06
BMY 160617C00090000 C 06/17/16 90.0 0.00 0.22
BMY 160617P00035000 P 06/17/16 35.0 0.00 0.03
BMY 160617P00040000 P 06/17/16 40.0 0.00 0.03
BMY 160617P00045000 P 06/17/16 45.0 0.00 0.12
BMY 160617P00050000 P 06/17/16 50.0 0.03 0.07
BMY 160617P00052500 P 06/17/16 52.5 0.04 0.08
BMY 160617P00055000 P 06/17/16 55.0 0.06 0.09
BMY 160617P00057500 P 06/17/16 57.5 0.09 0.12
BMY 160617P00060000 P 06/17/16 60.0 0.15 0.18
BMY 160617P00062500 P 06/17/16 62.5 0.23 0.28
BMY 160617P00065000 P 06/17/16 65.0 0.40 0.45
BMY 160617P00067500 P 06/17/16 67.5 0.69 0.77
BMY 160617P00070000 P 06/17/16 70.0 1.25 1.35
BMY 160617P00072500 P 06/17/16 72.5 2.20 2.31
BMY 160617P00075000 P 06/17/16 75.0 3.60 5.20
BMY 160617P00077500 P 06/17/16 77.5 4.75 7.15
BMY 160617P00080000 P 06/17/16 80.0 7.05 8.20
BMY 160617P00085000 P 06/17/16 85.0 11.80 14.30
BMY 160617P00090000 P 06/17/16 90.0 16.60 19.05
BMY 160916C00035000 C 09/16/16 35.0 35.75 39.20
BMY 160916C00040000 C 09/16/16 40.0 30.60 34.20
BMY 160916C00045000 C 09/16/16 45.0 25.75 29.05
BMY 160916C00050000 C 09/16/16 50.0 20.95 24.10
BMY 160916C00052500 C 09/16/16 52.5 18.50 21.65
BMY 160916C00055000 C 09/16/16 55.0 16.20 18.20
BMY 160916C00057500 C 09/16/16 57.5 14.80 16.25
BMY 160916C00060000 C 09/16/16 60.0 12.65 13.80
BMY 160916C00062500 C 09/16/16 62.5 10.45 11.70
BMY 160916C00065000 C 09/16/16 65.0 8.45 9.45
BMY 160916C00067500 C 09/16/16 67.5 6.65 7.00
BMY 160916C00070000 C 09/16/16 70.0 4.95 5.35
BMY 160916C00072500 C 09/16/16 72.5 3.55 3.80
BMY 160916C00075000 C 09/16/16 75.0 2.41 2.63
BMY 160916C00077500 C 09/16/16 77.5 1.55 1.78
BMY 160916C00080000 C 09/16/16 80.0 0.97 1.11
BMY 160916C00085000 C 09/16/16 85.0 0.10 0.52
BMY 160916P00035000 P 09/16/16 35.0 0.00 0.24
BMY 160916P00040000 P 09/16/16 40.0 0.00 0.29
BMY 160916P00045000 P 09/16/16 45.0 0.10 0.25
BMY 160916P00050000 P 09/16/16 50.0 0.17 0.34
BMY 160916P00052500 P 09/16/16 52.5 0.04 0.50
BMY 160916P00055000 P 09/16/16 55.0 0.15 0.65
BMY 160916P00057500 P 09/16/16 57.5 0.55 0.65
BMY 160916P00060000 P 09/16/16 60.0 0.57 0.92
BMY 160916P00062500 P 09/16/16 62.5 0.98 1.27
BMY 160916P00065000 P 09/16/16 65.0 1.52 1.76
BMY 160916P00067500 P 09/16/16 67.5 2.16 2.43
BMY 160916P00070000 P 09/16/16 70.0 3.00 3.30
BMY 160916P00072500 P 09/16/16 72.5 4.05 4.40
BMY 160916P00075000 P 09/16/16 75.0 5.40 5.75
BMY 160916P00077500 P 09/16/16 77.5 6.95 7.45
BMY 160916P00080000 P 09/16/16 80.0 8.85 10.70
BMY 160916P00085000 P 09/16/16 85.0 12.55 15.00
BMY 161216C00045000 C 12/16/16 45.0 25.90 29.30
BMY 161216C00050000 C 12/16/16 50.0 21.15 23.90
BMY 161216C00055000 C 12/16/16 55.0 16.40 19.05
BMY 161216C00060000 C 12/16/16 60.0 12.05 14.50
BMY 161216C00062500 C 12/16/16 62.5 10.65 11.75
BMY 161216C00065000 C 12/16/16 65.0 8.05 9.90
BMY 161216C00067500 C 12/16/16 67.5 6.70 8.00
BMY 161216C00070000 C 12/16/16 70.0 5.30 6.40
BMY 161216C00072500 C 12/16/16 72.5 4.45 5.05
BMY 161216C00075000 C 12/16/16 75.0 3.30 3.90
BMY 161216C00077500 C 12/16/16 77.5 2.36 2.91
BMY 161216C00080000 C 12/16/16 80.0 1.72 2.13
BMY 161216C00085000 C 12/16/16 85.0 0.70 1.14
BMY 161216C00090000 C 12/16/16 90.0 0.10 0.61
BMY 161216P00045000 P 12/16/16 45.0 0.12 0.58
BMY 161216P00050000 P 12/16/16 50.0 0.20 0.95
BMY 161216P00055000 P 12/16/16 55.0 0.73 1.20
BMY 161216P00060000 P 12/16/16 60.0 1.52 1.79
BMY 161216P00062500 P 12/16/16 62.5 1.69 2.29
BMY 161216P00065000 P 12/16/16 65.0 2.32 2.90
BMY 161216P00067500 P 12/16/16 67.5 2.60 3.70
BMY 161216P00070000 P 12/16/16 70.0 4.15 4.60
BMY 161216P00072500 P 12/16/16 72.5 5.00 5.80
BMY 161216P00075000 P 12/16/16 75.0 6.15 7.20
BMY 161216P00077500 P 12/16/16 77.5 7.80 8.75
BMY 161216P00080000 P 12/16/16 80.0 9.35 11.05
BMY 161216P00085000 P 12/16/16 85.0 13.25 15.70
BMY 161216P00090000 P 12/16/16 90.0 17.60 19.95
BMY 170120C00030000 C 01/20/17 30.0 40.55 44.55
BMY 170120C00035000 C 01/20/17 35.0 35.60 39.15
BMY 170120C00040000 C 01/20/17 40.0 31.00 34.10
BMY 170120C00045000 C 01/20/17 45.0 25.90 28.45
BMY 170120C00050000 C 01/20/17 50.0 21.20 23.30
BMY 170120C00052500 C 01/20/17 52.5 18.85 21.55
BMY 170120C00055000 C 01/20/17 55.0 17.65 19.05
BMY 170120C00057500 C 01/20/17 57.5 14.30 16.80
BMY 170120C00060000 C 01/20/17 60.0 13.00 14.50
BMY 170120C00062500 C 01/20/17 62.5 11.30 11.95
BMY 170120C00065000 C 01/20/17 65.0 9.55 10.05
BMY 170120C00067500 C 01/20/17 67.5 7.75 8.20
BMY 170120C00070000 C 01/20/17 70.0 6.25 6.65
BMY 170120C00072500 C 01/20/17 72.5 5.15 5.30
BMY 170120C00075000 C 01/20/17 75.0 3.95 4.05
BMY 170120C00077500 C 01/20/17 77.5 2.72 3.05
BMY 170120C00080000 C 01/20/17 80.0 1.96 2.32
BMY 170120C00085000 C 01/20/17 85.0 0.92 1.21
BMY 170120C00090000 C 01/20/17 90.0 0.42 0.57
BMY 170120C00095000 C 01/20/17 95.0 0.00 0.49
BMY 170120C00100000 C 01/20/17 100.0 0.00 0.27
BMY 170120P00030000 P 01/20/17 30.0 0.06 0.35
BMY 170120P00035000 P 01/20/17 35.0 0.07 0.40
BMY 170120P00040000 P 01/20/17 40.0 0.25 0.55
BMY 170120P00045000 P 01/20/17 45.0 0.33 0.68
BMY 170120P00050000 P 01/20/17 50.0 0.60 0.80
BMY 170120P00052500 P 01/20/17 52.5 0.96 1.12
BMY 170120P00055000 P 01/20/17 55.0 1.21 1.50
BMY 170120P00057500 P 01/20/17 57.5 1.53 1.68
BMY 170120P00060000 P 01/20/17 60.0 1.93 2.15
BMY 170120P00062500 P 01/20/17 62.5 2.45 2.66
BMY 170120P00065000 P 01/20/17 65.0 3.10 3.35
BMY 170120P00067500 P 01/20/17 67.5 3.85 4.15
BMY 170120P00070000 P 01/20/17 70.0 4.80 5.15
BMY 170120P00072500 P 01/20/17 72.5 5.85 6.30
BMY 170120P00075000 P 01/20/17 75.0 7.00 7.65
BMY 170120P00077500 P 01/20/17 77.5 8.70 9.25
BMY 170120P00080000 P 01/20/17 80.0 10.35 11.00
BMY 170120P00085000 P 01/20/17 85.0 13.75 16.05
BMY 170120P00090000 P 01/20/17 90.0 18.15 20.45
BMY 170120P00095000 P 01/20/17 95.0 22.25 25.20
BMY 170120P00100000 P 01/20/17 100.0 27.10 30.05
BMY 180119C00030000 C 01/19/18 30.0 40.50 44.80
BMY 180119C00035000 C 01/19/18 35.0 35.50 39.50
BMY 180119C00040000 C 01/19/18 40.0 30.50 34.50
BMY 180119C00045000 C 01/19/18 45.0 26.00 30.15
BMY 180119C00050000 C 01/19/18 50.0 21.70 25.00
BMY 180119C00052500 C 01/19/18 52.5 19.00 22.95
BMY 180119C00055000 C 01/19/18 55.0 17.00 21.00
BMY 180119C00057500 C 01/19/18 57.5 15.75 18.65
BMY 180119C00060000 C 01/19/18 60.0 14.75 16.20
BMY 180119C00062500 C 01/19/18 62.5 12.70 14.05
BMY 180119C00065000 C 01/19/18 65.0 11.75 12.55
BMY 180119C00067500 C 01/19/18 67.5 10.20 10.90
BMY 180119C00070000 C 01/19/18 70.0 8.85 9.50
BMY 180119C00072500 C 01/19/18 72.5 7.70 8.30
BMY 180119C00075000 C 01/19/18 75.0 6.55 7.15
BMY 180119C00077500 C 01/19/18 77.5 5.45 6.15
BMY 180119C00080000 C 01/19/18 80.0 4.75 5.25
BMY 180119C00085000 C 01/19/18 85.0 3.25 3.85
BMY 180119C00090000 C 01/19/18 90.0 2.12 2.66
BMY 180119C00095000 C 01/19/18 95.0 0.00 2.03
BMY 180119C00100000 C 01/19/18 100.0 0.30 2.75
BMY 180119P00030000 P 01/19/18 30.0 0.00 0.65
BMY 180119P00035000 P 01/19/18 35.0 0.26 1.05
BMY 180119P00040000 P 01/19/18 40.0 0.68 3.20
BMY 180119P00045000 P 01/19/18 45.0 1.19 2.50
BMY 180119P00050000 P 01/19/18 50.0 2.13 2.81
BMY 180119P00052500 P 01/19/18 52.5 2.52 3.30
BMY 180119P00055000 P 01/19/18 55.0 2.00 3.95
BMY 180119P00057500 P 01/19/18 57.5 2.00 4.15
BMY 180119P00060000 P 01/19/18 60.0 4.45 4.85
BMY 180119P00062500 P 01/19/18 62.5 5.30 5.65
BMY 180119P00065000 P 01/19/18 65.0 6.15 6.60
BMY 180119P00067500 P 01/19/18 67.5 7.15 8.05
BMY 180119P00070000 P 01/19/18 70.0 8.35 8.80
BMY 180119P00072500 P 01/19/18 72.5 9.55 10.00
BMY 180119P00075000 P 01/19/18 75.0 10.60 11.35
BMY 180119P00077500 P 01/19/18 77.5 12.20 13.00
BMY 180119P00080000 P 01/19/18 80.0 13.80 14.55
BMY 180119P00085000 P 01/19/18 85.0 17.25 19.80
BMY 180119P00090000 P 01/19/18 90.0 21.05 23.10
BMY 180119P00095000 P 01/19/18 95.0 24.00 27.50
BMY 180119P00100000 P 01/19/18 100.0 28.50 32.00

OPRA data is delayed 15 minutes.