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 (2014-07-11)Premium Content

Bristol Myers Squibb Co (BMY)
As of Jul 24 2014 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 140725C00035000 C 07/25/14 35.0 13.50 14.45
BMY 140725C00036000 C 07/25/14 36.0 12.55 13.45
BMY 140725C00037000 C 07/25/14 37.0 11.60 12.45
BMY 140725C00038000 C 07/25/14 38.0 10.60 11.45
BMY 140725C00039000 C 07/25/14 39.0 9.60 10.45
BMY 140725C00040000 C 07/25/14 40.0 8.60 9.45
BMY 140725C00040500 C 07/25/14 40.5 8.10 8.95
BMY 140725C00041000 C 07/25/14 41.0 7.60 8.45
BMY 140725C00041500 C 07/25/14 41.5 7.10 7.95
BMY 140725C00042000 C 07/25/14 42.0 6.60 7.45
BMY 140725C00042500 C 07/25/14 42.5 6.10 6.95
BMY 140725C00043000 C 07/25/14 43.0 5.60 6.45
BMY 140725C00043500 C 07/25/14 43.5 5.10 5.90
BMY 140725C00044000 C 07/25/14 44.0 4.65 5.40
BMY 140725C00044500 C 07/25/14 44.5 4.15 4.90
BMY 140725C00045000 C 07/25/14 45.0 3.65 4.45
BMY 140725C00045500 C 07/25/14 45.5 3.15 3.95
BMY 140725C00046000 C 07/25/14 46.0 2.65 3.45
BMY 140725C00046500 C 07/25/14 46.5 2.17 2.91
BMY 140725C00047000 C 07/25/14 47.0 1.76 2.41
BMY 140725C00047500 C 07/25/14 47.5 1.28 1.92
BMY 140725C00048000 C 07/25/14 48.0 0.92 1.42
BMY 140725C00048500 C 07/25/14 48.5 0.76 0.90
BMY 140725C00049000 C 07/25/14 49.0 0.38 0.47
BMY 140725C00049500 C 07/25/14 49.5 0.16 0.19
BMY 140725C00050000 C 07/25/14 50.0 0.05 0.11
BMY 140725C00050500 C 07/25/14 50.5 0.02 0.11
BMY 140725C00051000 C 07/25/14 51.0 0.00 0.09
BMY 140725C00051500 C 07/25/14 51.5 0.00 0.07
BMY 140725C00052000 C 07/25/14 52.0 0.00 0.04
BMY 140725C00052500 C 07/25/14 52.5 0.00 0.03
BMY 140725C00053000 C 07/25/14 53.0 0.00 0.03
BMY 140725C00053500 C 07/25/14 53.5 0.00 0.03
BMY 140725C00054000 C 07/25/14 54.0 0.00 0.03
BMY 140725C00054500 C 07/25/14 54.5 0.00 0.03
BMY 140725C00055000 C 07/25/14 55.0 0.00 0.03
BMY 140725C00055500 C 07/25/14 55.5 0.00 0.02
BMY 140725C00056000 C 07/25/14 56.0 0.00 0.02
BMY 140725C00056500 C 07/25/14 56.5 0.00 0.03
BMY 140725C00057000 C 07/25/14 57.0 0.00 0.03
BMY 140725C00057500 C 07/25/14 57.5 0.00 0.03
BMY 140725C00060000 C 07/25/14 60.0 0.00 0.02
BMY 140725C00065000 C 07/25/14 65.0 0.00 0.02
BMY 140725C00070000 C 07/25/14 70.0 0.00 0.02
BMY 140725P00035000 P 07/25/14 35.0 0.00 0.02
BMY 140725P00036000 P 07/25/14 36.0 0.00 0.02
BMY 140725P00037000 P 07/25/14 37.0 0.00 0.02
BMY 140725P00038000 P 07/25/14 38.0 0.00 0.02
BMY 140725P00039000 P 07/25/14 39.0 0.00 0.02
BMY 140725P00040000 P 07/25/14 40.0 0.00 0.02
BMY 140725P00040500 P 07/25/14 40.5 0.00 0.02
BMY 140725P00041000 P 07/25/14 41.0 0.00 0.02
BMY 140725P00041500 P 07/25/14 41.5 0.00 0.02
BMY 140725P00042000 P 07/25/14 42.0 0.00 0.02
BMY 140725P00042500 P 07/25/14 42.5 0.00 0.03
BMY 140725P00043000 P 07/25/14 43.0 0.00 0.03
BMY 140725P00043500 P 07/25/14 43.5 0.00 0.03
BMY 140725P00044000 P 07/25/14 44.0 0.00 0.03
BMY 140725P00044500 P 07/25/14 44.5 0.00 0.03
BMY 140725P00045000 P 07/25/14 45.0 0.00 0.03
BMY 140725P00045500 P 07/25/14 45.5 0.00 0.04
BMY 140725P00046000 P 07/25/14 46.0 0.00 0.06
BMY 140725P00046500 P 07/25/14 46.5 0.00 0.11
BMY 140725P00047000 P 07/25/14 47.0 0.00 0.11
BMY 140725P00047500 P 07/25/14 47.5 0.00 0.11
BMY 140725P00048000 P 07/25/14 48.0 0.02 0.11
BMY 140725P00048500 P 07/25/14 48.5 0.05 0.12
BMY 140725P00049000 P 07/25/14 49.0 0.16 0.25
BMY 140725P00049500 P 07/25/14 49.5 0.41 0.79
BMY 140725P00050000 P 07/25/14 50.0 0.65 1.28
BMY 140725P00050500 P 07/25/14 50.5 1.13 1.76
BMY 140725P00051000 P 07/25/14 51.0 1.60 2.40
BMY 140725P00051500 P 07/25/14 51.5 2.09 2.84
BMY 140725P00052000 P 07/25/14 52.0 2.60 3.35
BMY 140725P00052500 P 07/25/14 52.5 3.05 3.85
BMY 140725P00053000 P 07/25/14 53.0 3.55 4.35
BMY 140725P00053500 P 07/25/14 53.5 4.05 4.85
BMY 140725P00054000 P 07/25/14 54.0 4.55 5.35
BMY 140725P00054500 P 07/25/14 54.5 5.05 5.90
BMY 140725P00055000 P 07/25/14 55.0 5.55 6.40
BMY 140725P00055500 P 07/25/14 55.5 6.05 6.90
BMY 140725P00056000 P 07/25/14 56.0 6.55 7.40
BMY 140725P00056500 P 07/25/14 56.5 7.05 7.90
BMY 140725P00057000 P 07/25/14 57.0 7.55 8.40
BMY 140725P00057500 P 07/25/14 57.5 8.05 8.90
BMY 140725P00060000 P 07/25/14 60.0 10.50 11.50
BMY 140725P00065000 P 07/25/14 65.0 15.55 16.45
BMY 140725P00070000 P 07/25/14 70.0 20.40 21.45
BMY 140801C00035000 C 08/01/14 35.0 13.35 15.10
BMY 140801C00036000 C 08/01/14 36.0 12.35 14.10
BMY 140801C00037000 C 08/01/14 37.0 11.45 12.80
BMY 140801C00038000 C 08/01/14 38.0 10.45 11.80
BMY 140801C00039000 C 08/01/14 39.0 9.65 10.80
BMY 140801C00039500 C 08/01/14 39.5 9.10 9.95
BMY 140801C00040000 C 08/01/14 40.0 8.60 9.45
BMY 140801C00040500 C 08/01/14 40.5 8.10 8.95
BMY 140801C00041000 C 08/01/14 41.0 7.60 8.45
BMY 140801C00041500 C 08/01/14 41.5 7.10 7.95
BMY 140801C00042000 C 08/01/14 42.0 6.60 7.45
BMY 140801C00042500 C 08/01/14 42.5 6.10 6.95
BMY 140801C00043000 C 08/01/14 43.0 5.60 6.45
BMY 140801C00043500 C 08/01/14 43.5 5.10 5.95
BMY 140801C00044000 C 08/01/14 44.0 4.70 5.45
BMY 140801C00044500 C 08/01/14 44.5 4.15 4.95
BMY 140801C00045000 C 08/01/14 45.0 3.65 4.45
BMY 140801C00045500 C 08/01/14 45.5 3.20 3.95
BMY 140801C00046000 C 08/01/14 46.0 2.70 3.45
BMY 140801C00046500 C 08/01/14 46.5 2.21 2.95
BMY 140801C00047000 C 08/01/14 47.0 1.82 2.46
BMY 140801C00047500 C 08/01/14 47.5 1.46 1.99
BMY 140801C00048000 C 08/01/14 48.0 0.95 1.46
BMY 140801C00048500 C 08/01/14 48.5 0.95 1.07
BMY 140801C00049000 C 08/01/14 49.0 0.61 0.73
BMY 140801C00049500 C 08/01/14 49.5 0.35 0.47
BMY 140801C00050000 C 08/01/14 50.0 0.20 0.24
BMY 140801C00050500 C 08/01/14 50.5 0.09 0.13
BMY 140801C00051000 C 08/01/14 51.0 0.04 0.11
BMY 140801C00051500 C 08/01/14 51.5 0.00 0.11
BMY 140801C00052000 C 08/01/14 52.0 0.00 0.10
BMY 140801C00052500 C 08/01/14 52.5 0.00 0.08
BMY 140801C00053000 C 08/01/14 53.0 0.00 0.07
BMY 140801C00053500 C 08/01/14 53.5 0.00 0.08
BMY 140801C00054000 C 08/01/14 54.0 0.00 0.05
BMY 140801C00054500 C 08/01/14 54.5 0.00 0.03
BMY 140801C00055000 C 08/01/14 55.0 0.00 0.05
BMY 140801C00055500 C 08/01/14 55.5 0.00 0.03
BMY 140801C00056000 C 08/01/14 56.0 0.00 0.03
BMY 140801C00056500 C 08/01/14 56.5 0.00 0.03
BMY 140801C00057000 C 08/01/14 57.0 0.00 0.03
BMY 140801C00060000 C 08/01/14 60.0 0.00 0.03
BMY 140801C00065000 C 08/01/14 65.0 0.00 0.02
BMY 140801C00070000 C 08/01/14 70.0 0.00 0.02
BMY 140801P00035000 P 08/01/14 35.0 0.00 0.04
BMY 140801P00036000 P 08/01/14 36.0 0.00 0.04
BMY 140801P00037000 P 08/01/14 37.0 0.00 0.04
BMY 140801P00038000 P 08/01/14 38.0 0.00 0.04
BMY 140801P00039000 P 08/01/14 39.0 0.00 0.04
BMY 140801P00039500 P 08/01/14 39.5 0.00 0.03
BMY 140801P00040000 P 08/01/14 40.0 0.00 0.03
BMY 140801P00040500 P 08/01/14 40.5 0.00 0.03
BMY 140801P00041000 P 08/01/14 41.0 0.00 0.03
BMY 140801P00041500 P 08/01/14 41.5 0.00 0.03
BMY 140801P00042000 P 08/01/14 42.0 0.00 0.03
BMY 140801P00042500 P 08/01/14 42.5 0.00 0.03
BMY 140801P00043000 P 08/01/14 43.0 0.00 0.05
BMY 140801P00043500 P 08/01/14 43.5 0.00 0.04
BMY 140801P00044000 P 08/01/14 44.0 0.00 0.09
BMY 140801P00044500 P 08/01/14 44.5 0.00 0.08
BMY 140801P00045000 P 08/01/14 45.0 0.00 0.10
BMY 140801P00045500 P 08/01/14 45.5 0.00 0.11
BMY 140801P00046000 P 08/01/14 46.0 0.00 0.11
BMY 140801P00046500 P 08/01/14 46.5 0.01 0.18
BMY 140801P00047000 P 08/01/14 47.0 0.04 0.20
BMY 140801P00047500 P 08/01/14 47.5 0.08 0.15
BMY 140801P00048000 P 08/01/14 48.0 0.12 0.20
BMY 140801P00048500 P 08/01/14 48.5 0.21 0.31
BMY 140801P00049000 P 08/01/14 49.0 0.39 0.54
BMY 140801P00049500 P 08/01/14 49.5 0.62 0.75
BMY 140801P00050000 P 08/01/14 50.0 0.95 1.08
BMY 140801P00050500 P 08/01/14 50.5 1.21 1.82
BMY 140801P00051000 P 08/01/14 51.0 1.76 2.40
BMY 140801P00051500 P 08/01/14 51.5 2.13 2.86
BMY 140801P00052000 P 08/01/14 52.0 2.60 3.35
BMY 140801P00052500 P 08/01/14 52.5 3.10 3.85
BMY 140801P00053000 P 08/01/14 53.0 3.55 4.35
BMY 140801P00053500 P 08/01/14 53.5 4.05 4.85
BMY 140801P00054000 P 08/01/14 54.0 4.55 5.35
BMY 140801P00054500 P 08/01/14 54.5 5.05 5.90
BMY 140801P00055000 P 08/01/14 55.0 5.55 6.40
BMY 140801P00055500 P 08/01/14 55.5 6.05 6.90
BMY 140801P00056000 P 08/01/14 56.0 6.50 7.40
BMY 140801P00056500 P 08/01/14 56.5 7.05 7.90
BMY 140801P00057000 P 08/01/14 57.0 7.55 8.40
BMY 140801P00060000 P 08/01/14 60.0 10.55 11.45
BMY 140801P00065000 P 08/01/14 65.0 15.05 16.40
BMY 140801P00070000 P 08/01/14 70.0 20.10 21.50
BMY 140808C00040000 C 08/08/14 40.0 8.60 9.45
BMY 140808C00041000 C 08/08/14 41.0 7.60 8.45
BMY 140808C00042000 C 08/08/14 42.0 6.60 7.45
BMY 140808C00042500 C 08/08/14 42.5 6.10 6.95
BMY 140808C00043000 C 08/08/14 43.0 5.60 6.45
BMY 140808C00043500 C 08/08/14 43.5 5.10 6.00
BMY 140808C00044000 C 08/08/14 44.0 4.65 5.45
BMY 140808C00044500 C 08/08/14 44.5 4.20 5.00
BMY 140808C00045000 C 08/08/14 45.0 3.70 4.50
BMY 140808C00045500 C 08/08/14 45.5 3.20 4.00
BMY 140808C00046000 C 08/08/14 46.0 2.75 3.50
BMY 140808C00046500 C 08/08/14 46.5 2.24 3.00
BMY 140808C00047000 C 08/08/14 47.0 1.90 2.42
BMY 140808C00047500 C 08/08/14 47.5 1.46 1.99
BMY 140808C00048000 C 08/08/14 48.0 1.42 1.56
BMY 140808C00048500 C 08/08/14 48.5 1.06 1.23
BMY 140808C00049000 C 08/08/14 49.0 0.78 0.87
BMY 140808C00049500 C 08/08/14 49.5 0.51 0.60
BMY 140808C00050000 C 08/08/14 50.0 0.33 0.36
BMY 140808C00050500 C 08/08/14 50.5 0.16 0.26
BMY 140808C00051000 C 08/08/14 51.0 0.09 0.17
BMY 140808C00051500 C 08/08/14 51.5 0.06 0.25
BMY 140808C00052000 C 08/08/14 52.0 0.01 0.11
BMY 140808C00052500 C 08/08/14 52.5 0.00 0.11
BMY 140808C00053000 C 08/08/14 53.0 0.00 0.14
BMY 140808C00053500 C 08/08/14 53.5 0.00 0.12
BMY 140808C00054000 C 08/08/14 54.0 0.00 0.11
BMY 140808C00054500 C 08/08/14 54.5 0.00 0.10
BMY 140808C00055000 C 08/08/14 55.0 0.00 0.08
BMY 140808C00055500 C 08/08/14 55.5 0.00 0.07
BMY 140808C00056000 C 08/08/14 56.0 0.00 0.07
BMY 140808C00056500 C 08/08/14 56.5 0.00 0.06
BMY 140808C00057000 C 08/08/14 57.0 0.00 0.05
BMY 140808C00057500 C 08/08/14 57.5 0.00 0.04
BMY 140808P00040000 P 08/08/14 40.0 0.00 0.03
BMY 140808P00041000 P 08/08/14 41.0 0.00 0.04
BMY 140808P00042000 P 08/08/14 42.0 0.00 0.05
BMY 140808P00042500 P 08/08/14 42.5 0.00 0.08
BMY 140808P00043000 P 08/08/14 43.0 0.00 0.07
BMY 140808P00043500 P 08/08/14 43.5 0.00 0.13
BMY 140808P00044000 P 08/08/14 44.0 0.00 0.11
BMY 140808P00044500 P 08/08/14 44.5 0.00 0.16
BMY 140808P00045000 P 08/08/14 45.0 0.01 0.11
BMY 140808P00045500 P 08/08/14 45.5 0.02 0.19
BMY 140808P00046000 P 08/08/14 46.0 0.04 0.17
BMY 140808P00046500 P 08/08/14 46.5 0.04 0.23
BMY 140808P00047000 P 08/08/14 47.0 0.11 0.21
BMY 140808P00047500 P 08/08/14 47.5 0.13 0.20
BMY 140808P00048000 P 08/08/14 48.0 0.23 0.29
BMY 140808P00048500 P 08/08/14 48.5 0.33 0.44
BMY 140808P00049000 P 08/08/14 49.0 0.52 0.62
BMY 140808P00049500 P 08/08/14 49.5 0.76 0.90
BMY 140808P00050000 P 08/08/14 50.0 1.07 1.24
BMY 140808P00050500 P 08/08/14 50.5 1.41 1.90
BMY 140808P00051000 P 08/08/14 51.0 1.73 2.42
BMY 140808P00051500 P 08/08/14 51.5 2.20 2.89
BMY 140808P00052000 P 08/08/14 52.0 2.64 3.40
BMY 140808P00052500 P 08/08/14 52.5 3.15 3.85
BMY 140808P00053000 P 08/08/14 53.0 3.60 4.35
BMY 140808P00053500 P 08/08/14 53.5 4.10 4.85
BMY 140808P00054000 P 08/08/14 54.0 4.55 5.35
BMY 140808P00054500 P 08/08/14 54.5 5.10 5.90
BMY 140808P00055000 P 08/08/14 55.0 5.50 6.40
BMY 140808P00055500 P 08/08/14 55.5 6.05 6.90
BMY 140808P00056000 P 08/08/14 56.0 6.50 7.40
BMY 140808P00056500 P 08/08/14 56.5 6.75 7.90
BMY 140808P00057000 P 08/08/14 57.0 7.40 8.40
BMY 140808P00057500 P 08/08/14 57.5 7.90 8.90
BMY 140816C00035000 C 08/16/14 35.0 13.45 14.50
BMY 140816C00039000 C 08/16/14 39.0 9.75 10.45
BMY 140816C00040000 C 08/16/14 40.0 8.65 9.45
BMY 140816C00041000 C 08/16/14 41.0 7.65 8.45
BMY 140816C00042000 C 08/16/14 42.0 6.65 7.45
BMY 140816C00043000 C 08/16/14 43.0 5.65 6.45
BMY 140816C00044000 C 08/16/14 44.0 4.70 5.45
BMY 140816C00044500 C 08/16/14 44.5 4.25 5.00
BMY 140816C00045000 C 08/16/14 45.0 3.75 4.50
BMY 140816C00045500 C 08/16/14 45.5 3.25 4.00
BMY 140816C00046000 C 08/16/14 46.0 2.80 3.50
BMY 140816C00046500 C 08/16/14 46.5 2.31 2.93
BMY 140816C00047000 C 08/16/14 47.0 2.13 2.45
BMY 140816C00047500 C 08/16/14 47.5 1.69 2.02
BMY 140816C00048000 C 08/16/14 48.0 1.32 1.63
BMY 140816C00048500 C 08/16/14 48.5 1.20 1.26
BMY 140816C00049000 C 08/16/14 49.0 0.89 0.96
BMY 140816C00049500 C 08/16/14 49.5 0.61 0.69
BMY 140816C00050000 C 08/16/14 50.0 0.42 0.46
BMY 140816C00050500 C 08/16/14 50.5 0.26 0.34
BMY 140816C00051000 C 08/16/14 51.0 0.14 0.24
BMY 140816C00051500 C 08/16/14 51.5 0.09 0.17
BMY 140816C00052000 C 08/16/14 52.0 0.01 0.12
BMY 140816C00052500 C 08/16/14 52.5 0.05 0.11
BMY 140816C00053000 C 08/16/14 53.0 0.01 0.15
BMY 140816C00053500 C 08/16/14 53.5 0.00 0.15
BMY 140816C00055000 C 08/16/14 55.0 0.00 0.07
BMY 140816C00057500 C 08/16/14 57.5 0.00 0.05
BMY 140816C00060000 C 08/16/14 60.0 0.00 0.04
BMY 140816P00035000 P 08/16/14 35.0 0.00 0.02
BMY 140816P00039000 P 08/16/14 39.0 0.00 0.03
BMY 140816P00040000 P 08/16/14 40.0 0.00 0.05
BMY 140816P00041000 P 08/16/14 41.0 0.00 0.09
BMY 140816P00042000 P 08/16/14 42.0 0.00 0.10
BMY 140816P00043000 P 08/16/14 43.0 0.01 0.12
BMY 140816P00044000 P 08/16/14 44.0 0.02 0.15
BMY 140816P00044500 P 08/16/14 44.5 0.01 0.11
BMY 140816P00045000 P 08/16/14 45.0 0.03 0.18
BMY 140816P00045500 P 08/16/14 45.5 0.06 0.15
BMY 140816P00046000 P 08/16/14 46.0 0.02 0.23
BMY 140816P00046500 P 08/16/14 46.5 0.12 0.26
BMY 140816P00047000 P 08/16/14 47.0 0.14 0.22
BMY 140816P00047500 P 08/16/14 47.5 0.22 0.30
BMY 140816P00048000 P 08/16/14 48.0 0.30 0.40
BMY 140816P00048500 P 08/16/14 48.5 0.46 0.55
BMY 140816P00049000 P 08/16/14 49.0 0.64 0.75
BMY 140816P00049500 P 08/16/14 49.5 0.87 1.05
BMY 140816P00050000 P 08/16/14 50.0 1.11 1.34
BMY 140816P00050500 P 08/16/14 50.5 1.46 1.88
BMY 140816P00051000 P 08/16/14 51.0 1.86 2.36
BMY 140816P00051500 P 08/16/14 51.5 2.24 2.94
BMY 140816P00052000 P 08/16/14 52.0 2.68 3.40
BMY 140816P00052500 P 08/16/14 52.5 3.15 3.90
BMY 140816P00053000 P 08/16/14 53.0 3.65 4.35
BMY 140816P00053500 P 08/16/14 53.5 4.10 4.85
BMY 140816P00055000 P 08/16/14 55.0 5.60 6.40
BMY 140816P00057500 P 08/16/14 57.5 8.05 8.90
BMY 140816P00060000 P 08/16/14 60.0 10.45 11.45
BMY 140822C00040000 C 08/22/14 40.0 8.65 9.45
BMY 140822C00041000 C 08/22/14 41.0 7.65 8.45
BMY 140822C00041500 C 08/22/14 41.5 7.15 8.00
BMY 140822C00042000 C 08/22/14 42.0 6.65 7.50
BMY 140822C00042500 C 08/22/14 42.5 6.15 7.00
BMY 140822C00043000 C 08/22/14 43.0 5.65 6.50
BMY 140822C00043500 C 08/22/14 43.5 5.15 6.00
BMY 140822C00044000 C 08/22/14 44.0 4.75 5.50
BMY 140822C00044500 C 08/22/14 44.5 4.25 5.00
BMY 140822C00045000 C 08/22/14 45.0 3.80 4.55
BMY 140822C00045500 C 08/22/14 45.5 3.30 4.05
BMY 140822C00046000 C 08/22/14 46.0 2.80 3.60
BMY 140822C00046500 C 08/22/14 46.5 2.38 3.15
BMY 140822C00047000 C 08/22/14 47.0 2.00 2.65
BMY 140822C00047500 C 08/22/14 47.5 1.93 2.24
BMY 140822C00048000 C 08/22/14 48.0 1.63 1.84
BMY 140822C00048500 C 08/22/14 48.5 1.37 1.48
BMY 140822C00049000 C 08/22/14 49.0 1.03 1.15
BMY 140822C00049500 C 08/22/14 49.5 0.71 0.87
BMY 140822C00050000 C 08/22/14 50.0 0.46 0.65
BMY 140822C00050500 C 08/22/14 50.5 0.30 0.49
BMY 140822C00051000 C 08/22/14 51.0 0.17 0.36
BMY 140822C00051500 C 08/22/14 51.5 0.05 0.27
BMY 140822C00052000 C 08/22/14 52.0 0.07 0.19
BMY 140822C00052500 C 08/22/14 52.5 0.05 0.15
BMY 140822C00053000 C 08/22/14 53.0 0.02 0.12
BMY 140822C00053500 C 08/22/14 53.5 0.01 0.15
BMY 140822C00054000 C 08/22/14 54.0 0.01 0.15
BMY 140822C00054500 C 08/22/14 54.5 0.01 0.15
BMY 140822C00055000 C 08/22/14 55.0 0.00 0.13
BMY 140822C00055500 C 08/22/14 55.5 0.00 0.12
BMY 140822C00056000 C 08/22/14 56.0 0.00 0.11
BMY 140822C00057000 C 08/22/14 57.0 0.00 0.09
BMY 140822C00058000 C 08/22/14 58.0 0.00 0.07
BMY 140822P00040000 P 08/22/14 40.0 0.00 0.07
BMY 140822P00041000 P 08/22/14 41.0 0.01 0.10
BMY 140822P00041500 P 08/22/14 41.5 0.01 0.11
BMY 140822P00042000 P 08/22/14 42.0 0.01 0.14
BMY 140822P00042500 P 08/22/14 42.5 0.01 0.15
BMY 140822P00043000 P 08/22/14 43.0 0.02 0.15
BMY 140822P00043500 P 08/22/14 43.5 0.03 0.15
BMY 140822P00044000 P 08/22/14 44.0 0.04 0.17
BMY 140822P00044500 P 08/22/14 44.5 0.04 0.16
BMY 140822P00045000 P 08/22/14 45.0 0.07 0.20
BMY 140822P00045500 P 08/22/14 45.5 0.10 0.23
BMY 140822P00046000 P 08/22/14 46.0 0.13 0.27
BMY 140822P00046500 P 08/22/14 46.5 0.15 0.33
BMY 140822P00047000 P 08/22/14 47.0 0.25 0.41
BMY 140822P00047500 P 08/22/14 47.5 0.33 0.52
BMY 140822P00048000 P 08/22/14 48.0 0.43 0.70
BMY 140822P00048500 P 08/22/14 48.5 0.62 0.89
BMY 140822P00049000 P 08/22/14 49.0 0.81 1.08
BMY 140822P00049500 P 08/22/14 49.5 1.00 1.27
BMY 140822P00050000 P 08/22/14 50.0 1.25 1.73
BMY 140822P00050500 P 08/22/14 50.5 1.58 2.10
BMY 140822P00051000 P 08/22/14 51.0 1.92 2.60
BMY 140822P00051500 P 08/22/14 51.5 2.32 3.05
BMY 140822P00052000 P 08/22/14 52.0 2.74 3.45
BMY 140822P00052500 P 08/22/14 52.5 3.20 3.90
BMY 140822P00053000 P 08/22/14 53.0 3.65 4.40
BMY 140822P00053500 P 08/22/14 53.5 4.15 4.85
BMY 140822P00054000 P 08/22/14 54.0 4.65 5.35
BMY 140822P00054500 P 08/22/14 54.5 5.15 5.90
BMY 140822P00055000 P 08/22/14 55.0 5.60 6.40
BMY 140822P00055500 P 08/22/14 55.5 6.10 6.90
BMY 140822P00056000 P 08/22/14 56.0 6.60 7.40
BMY 140822P00057000 P 08/22/14 57.0 7.55 8.40
BMY 140822P00058000 P 08/22/14 58.0 8.55 9.40
BMY 140829C00040000 C 08/29/14 40.0 8.65 9.45
BMY 140829C00040500 C 08/29/14 40.5 8.15 8.95
BMY 140829C00041000 C 08/29/14 41.0 7.65 8.50
BMY 140829C00041500 C 08/29/14 41.5 7.15 8.00
BMY 140829C00042000 C 08/29/14 42.0 6.65 7.50
BMY 140829C00042500 C 08/29/14 42.5 6.15 7.00
BMY 140829C00043000 C 08/29/14 43.0 5.70 6.50
BMY 140829C00043500 C 08/29/14 43.5 5.20 6.00
BMY 140829C00044000 C 08/29/14 44.0 4.75 5.55
BMY 140829C00044500 C 08/29/14 44.5 4.30 5.05
BMY 140829C00045000 C 08/29/14 45.0 3.80 4.55
BMY 140829C00045500 C 08/29/14 45.5 3.35 4.10
BMY 140829C00046000 C 08/29/14 46.0 2.90 3.65
BMY 140829C00046500 C 08/29/14 46.5 2.43 3.20
BMY 140829C00047000 C 08/29/14 47.0 2.03 2.73
BMY 140829C00047500 C 08/29/14 47.5 2.03 2.33
BMY 140829C00048000 C 08/29/14 48.0 1.70 1.95
BMY 140829C00048500 C 08/29/14 48.5 1.45 1.61
BMY 140829C00049000 C 08/29/14 49.0 1.11 1.28
BMY 140829C00049500 C 08/29/14 49.5 0.75 1.02
BMY 140829C00050000 C 08/29/14 50.0 0.56 0.78
BMY 140829C00050500 C 08/29/14 50.5 0.36 0.59
BMY 140829C00051000 C 08/29/14 51.0 0.25 0.45
BMY 140829C00051500 C 08/29/14 51.5 0.16 0.34
BMY 140829C00052000 C 08/29/14 52.0 0.13 0.26
BMY 140829C00052500 C 08/29/14 52.5 0.09 0.25
BMY 140829C00053000 C 08/29/14 53.0 0.04 0.18
BMY 140829C00053500 C 08/29/14 53.5 0.03 0.13
BMY 140829C00054000 C 08/29/14 54.0 0.01 0.15
BMY 140829C00054500 C 08/29/14 54.5 0.01 0.15
BMY 140829C00055000 C 08/29/14 55.0 0.01 0.15
BMY 140829C00055500 C 08/29/14 55.5 0.01 0.15
BMY 140829C00056000 C 08/29/14 56.0 0.00 0.15
BMY 140829C00056500 C 08/29/14 56.5 0.00 0.13
BMY 140829C00057000 C 08/29/14 57.0 0.00 0.12
BMY 140829C00057500 C 08/29/14 57.5 0.00 0.11
BMY 140829P00040000 P 08/29/14 40.0 0.01 0.11
BMY 140829P00040500 P 08/29/14 40.5 0.01 0.13
BMY 140829P00041000 P 08/29/14 41.0 0.01 0.13
BMY 140829P00041500 P 08/29/14 41.5 0.02 0.15
BMY 140829P00042000 P 08/29/14 42.0 0.02 0.15
BMY 140829P00042500 P 08/29/14 42.5 0.03 0.15
BMY 140829P00043000 P 08/29/14 43.0 0.04 0.17
BMY 140829P00043500 P 08/29/14 43.5 0.04 0.17
BMY 140829P00044000 P 08/29/14 44.0 0.06 0.17
BMY 140829P00044500 P 08/29/14 44.5 0.08 0.22
BMY 140829P00045000 P 08/29/14 45.0 0.11 0.26
BMY 140829P00045500 P 08/29/14 45.5 0.14 0.30
BMY 140829P00046000 P 08/29/14 46.0 0.18 0.35
BMY 140829P00046500 P 08/29/14 46.5 0.23 0.42
BMY 140829P00047000 P 08/29/14 47.0 0.31 0.54
BMY 140829P00047500 P 08/29/14 47.5 0.39 0.58
BMY 140829P00048000 P 08/29/14 48.0 0.53 0.84
BMY 140829P00048500 P 08/29/14 48.5 0.74 1.01
BMY 140829P00049000 P 08/29/14 49.0 0.91 1.09
BMY 140829P00049500 P 08/29/14 49.5 1.14 1.33
BMY 140829P00050000 P 08/29/14 50.0 1.38 1.83
BMY 140829P00050500 P 08/29/14 50.5 1.69 2.19
BMY 140829P00051000 P 08/29/14 51.0 2.01 2.70
BMY 140829P00051500 P 08/29/14 51.5 2.39 3.10
BMY 140829P00052000 P 08/29/14 52.0 2.81 3.55
BMY 140829P00052500 P 08/29/14 52.5 3.25 3.95
BMY 140829P00053000 P 08/29/14 53.0 3.70 4.40
BMY 140829P00053500 P 08/29/14 53.5 4.20 4.90
BMY 140829P00054000 P 08/29/14 54.0 4.60 5.40
BMY 140829P00054500 P 08/29/14 54.5 5.15 5.90
BMY 140829P00055000 P 08/29/14 55.0 5.65 6.40
BMY 140829P00055500 P 08/29/14 55.5 6.15 6.90
BMY 140829P00056000 P 08/29/14 56.0 6.65 7.40
BMY 140829P00056500 P 08/29/14 56.5 7.10 7.90
BMY 140829P00057000 P 08/29/14 57.0 7.55 8.40
BMY 140829P00057500 P 08/29/14 57.5 8.05 8.90
BMY 140905C00042000 C 09/05/14 42.0 6.15 7.95
BMY 140905C00042500 C 09/05/14 42.5 6.20 7.10
BMY 140905C00043000 C 09/05/14 43.0 5.70 6.55
BMY 140905C00043500 C 09/05/14 43.5 5.25 6.05
BMY 140905C00044000 C 09/05/14 44.0 4.80 5.60
BMY 140905C00044500 C 09/05/14 44.5 4.30 5.10
BMY 140905C00045000 C 09/05/14 45.0 3.85 4.65
BMY 140905C00045500 C 09/05/14 45.5 3.40 4.15
BMY 140905C00046000 C 09/05/14 46.0 2.95 3.70
BMY 140905C00046500 C 09/05/14 46.5 2.16 3.25
BMY 140905C00047000 C 09/05/14 47.0 1.50 3.55
BMY 140905C00047500 C 09/05/14 47.5 1.80 3.05
BMY 140905C00048000 C 09/05/14 48.0 1.46 2.72
BMY 140905C00048500 C 09/05/14 48.5 1.22 1.80
BMY 140905C00049000 C 09/05/14 49.0 0.96 1.82
BMY 140905C00049500 C 09/05/14 49.5 0.74 1.12
BMY 140905C00050000 C 09/05/14 50.0 0.54 0.94
BMY 140905C00050500 C 09/05/14 50.5 0.39 0.74
BMY 140905C00051000 C 09/05/14 51.0 0.28 0.59
BMY 140905C00051500 C 09/05/14 51.5 0.19 0.44
BMY 140905C00052000 C 09/05/14 52.0 0.11 0.35
BMY 140905C00052500 C 09/05/14 52.5 0.04 0.29
BMY 140905C00053000 C 09/05/14 53.0 0.02 0.25
BMY 140905C00053500 C 09/05/14 53.5 0.00 0.25
BMY 140905C00054000 C 09/05/14 54.0 0.00 0.25
BMY 140905C00054500 C 09/05/14 54.5 0.00 0.25
BMY 140905C00055000 C 09/05/14 55.0 0.00 0.22
BMY 140905C00055500 C 09/05/14 55.5 0.00 0.21
BMY 140905C00056000 C 09/05/14 56.0 0.00 0.20
BMY 140905C00056500 C 09/05/14 56.5 0.00 0.16
BMY 140905C00057000 C 09/05/14 57.0 0.00 0.16
BMY 140905C00057500 C 09/05/14 57.5 0.00 0.14
BMY 140905P00042000 P 09/05/14 42.0 0.00 0.21
BMY 140905P00042500 P 09/05/14 42.5 0.00 0.22
BMY 140905P00043000 P 09/05/14 43.0 0.00 0.25
BMY 140905P00043500 P 09/05/14 43.5 0.00 0.25
BMY 140905P00044000 P 09/05/14 44.0 0.01 0.25
BMY 140905P00044500 P 09/05/14 44.5 0.00 0.25
BMY 140905P00045000 P 09/05/14 45.0 0.08 0.29
BMY 140905P00045500 P 09/05/14 45.5 0.13 0.34
BMY 140905P00046000 P 09/05/14 46.0 0.16 0.41
BMY 140905P00046500 P 09/05/14 46.5 0.23 0.49
BMY 140905P00047000 P 09/05/14 47.0 0.31 0.59
BMY 140905P00047500 P 09/05/14 47.5 0.41 0.74
BMY 140905P00048000 P 09/05/14 48.0 0.54 0.90
BMY 140905P00048500 P 09/05/14 48.5 0.70 1.10
BMY 140905P00049000 P 09/05/14 49.0 0.90 1.32
BMY 140905P00049500 P 09/05/14 49.5 1.14 1.62
BMY 140905P00050000 P 09/05/14 50.0 0.72 1.98
BMY 140905P00050500 P 09/05/14 50.5 1.69 2.40
BMY 140905P00051000 P 09/05/14 51.0 1.38 2.73
BMY 140905P00051500 P 09/05/14 51.5 1.75 3.15
BMY 140905P00052000 P 09/05/14 52.0 2.75 3.55
BMY 140905P00052500 P 09/05/14 52.5 2.80 4.00
BMY 140905P00053000 P 09/05/14 53.0 3.65 4.45
BMY 140905P00053500 P 09/05/14 53.5 4.10 4.95
BMY 140905P00054000 P 09/05/14 54.0 4.30 5.45
BMY 140905P00054500 P 09/05/14 54.5 4.85 5.95
BMY 140905P00055000 P 09/05/14 55.0 5.35 6.45
BMY 140905P00055500 P 09/05/14 55.5 5.85 6.95
BMY 140905P00056000 P 09/05/14 56.0 6.45 7.40
BMY 140905P00056500 P 09/05/14 56.5 6.75 8.20
BMY 140905P00057000 P 09/05/14 57.0 7.25 8.65
BMY 140905P00057500 P 09/05/14 57.5 7.75 9.15
BMY 140920C00025000 C 09/20/14 25.0 23.40 24.50
BMY 140920C00026000 C 09/20/14 26.0 22.30 23.45
BMY 140920C00027000 C 09/20/14 27.0 21.30 22.45
BMY 140920C00028000 C 09/20/14 28.0 20.30 21.50
BMY 140920C00029000 C 09/20/14 29.0 19.45 20.50
BMY 140920C00030000 C 09/20/14 30.0 18.45 19.50
BMY 140920C00031000 C 09/20/14 31.0 17.45 18.45
BMY 140920C00032000 C 09/20/14 32.0 16.45 17.45
BMY 140920C00033000 C 09/20/14 33.0 15.45 16.50
BMY 140920C00034000 C 09/20/14 34.0 14.45 15.45
BMY 140920C00035000 C 09/20/14 35.0 13.50 14.50
BMY 140920C00036000 C 09/20/14 36.0 12.50 13.50
BMY 140920C00037000 C 09/20/14 37.0 11.50 12.45
BMY 140920C00038000 C 09/20/14 38.0 10.50 11.50
BMY 140920C00039000 C 09/20/14 39.0 9.65 10.50
BMY 140920C00040000 C 09/20/14 40.0 8.70 9.50
BMY 140920C00041000 C 09/20/14 41.0 7.70 8.50
BMY 140920C00042000 C 09/20/14 42.0 6.75 7.55
BMY 140920C00043000 C 09/20/14 43.0 5.75 6.55
BMY 140920C00044000 C 09/20/14 44.0 4.90 5.60
BMY 140920C00045000 C 09/20/14 45.0 3.95 4.65
BMY 140920C00046000 C 09/20/14 46.0 3.15 3.80
BMY 140920C00047000 C 09/20/14 47.0 2.70 2.93
BMY 140920C00048000 C 09/20/14 48.0 2.03 2.21
BMY 140920C00049000 C 09/20/14 49.0 1.44 1.53
BMY 140920C00050000 C 09/20/14 50.0 0.94 1.08
BMY 140920C00052500 C 09/20/14 52.5 0.20 0.38
BMY 140920C00055000 C 09/20/14 55.0 0.10 0.14
BMY 140920C00057500 C 09/20/14 57.5 0.03 0.15
BMY 140920C00060000 C 09/20/14 60.0 0.00 0.12
BMY 140920C00062500 C 09/20/14 62.5 0.00 0.08
BMY 140920C00065000 C 09/20/14 65.0 0.00 0.05
BMY 140920C00070000 C 09/20/14 70.0 0.00 0.03
BMY 140920C00075000 C 09/20/14 75.0 0.00 0.03
BMY 140920C00080000 C 09/20/14 80.0 0.00 0.02
BMY 140920P00025000 P 09/20/14 25.0 0.00 0.03
BMY 140920P00026000 P 09/20/14 26.0 0.00 0.02
BMY 140920P00027000 P 09/20/14 27.0 0.00 0.02
BMY 140920P00028000 P 09/20/14 28.0 0.00 0.03
BMY 140920P00029000 P 09/20/14 29.0 0.00 0.03
BMY 140920P00030000 P 09/20/14 30.0 0.00 0.03
BMY 140920P00031000 P 09/20/14 31.0 0.00 0.03
BMY 140920P00032000 P 09/20/14 32.0 0.00 0.03
BMY 140920P00033000 P 09/20/14 33.0 0.00 0.03
BMY 140920P00034000 P 09/20/14 34.0 0.00 0.03
BMY 140920P00035000 P 09/20/14 35.0 0.00 0.05
BMY 140920P00036000 P 09/20/14 36.0 0.00 0.10
BMY 140920P00037000 P 09/20/14 37.0 0.01 0.13
BMY 140920P00038000 P 09/20/14 38.0 0.03 0.12
BMY 140920P00039000 P 09/20/14 39.0 0.04 0.15
BMY 140920P00040000 P 09/20/14 40.0 0.05 0.16
BMY 140920P00041000 P 09/20/14 41.0 0.05 0.16
BMY 140920P00042000 P 09/20/14 42.0 0.05 0.17
BMY 140920P00043000 P 09/20/14 43.0 0.12 0.20
BMY 140920P00044000 P 09/20/14 44.0 0.09 0.29
BMY 140920P00045000 P 09/20/14 45.0 0.19 0.39
BMY 140920P00046000 P 09/20/14 46.0 0.34 0.52
BMY 140920P00047000 P 09/20/14 47.0 0.51 0.69
BMY 140920P00048000 P 09/20/14 48.0 0.80 1.13
BMY 140920P00049000 P 09/20/14 49.0 1.22 1.30
BMY 140920P00050000 P 09/20/14 50.0 1.69 2.03
BMY 140920P00052500 P 09/20/14 52.5 3.45 4.15
BMY 140920P00055000 P 09/20/14 55.0 5.70 6.45
BMY 140920P00057500 P 09/20/14 57.5 8.15 8.90
BMY 140920P00060000 P 09/20/14 60.0 10.55 11.55
BMY 140920P00062500 P 09/20/14 62.5 13.05 14.05
BMY 140920P00065000 P 09/20/14 65.0 15.40 16.45
BMY 140920P00070000 P 09/20/14 70.0 20.55 21.45
BMY 140920P00075000 P 09/20/14 75.0 25.55 26.40
BMY 140920P00080000 P 09/20/14 80.0 30.55 31.40
BMY 141220C00025000 C 12/20/14 25.0 23.30 25.05
BMY 141220C00026000 C 12/20/14 26.0 22.30 24.05
BMY 141220C00027000 C 12/20/14 27.0 21.35 22.90
BMY 141220C00028000 C 12/20/14 28.0 20.35 22.00
BMY 141220C00029000 C 12/20/14 29.0 19.45 21.00
BMY 141220C00030000 C 12/20/14 30.0 18.50 19.70
BMY 141220C00031000 C 12/20/14 31.0 17.50 18.70
BMY 141220C00032000 C 12/20/14 32.0 16.50 18.00
BMY 141220C00033000 C 12/20/14 33.0 15.50 17.00
BMY 141220C00034000 C 12/20/14 34.0 14.50 16.05
BMY 141220C00035000 C 12/20/14 35.0 13.50 15.25
BMY 141220C00036000 C 12/20/14 36.0 12.50 13.75
BMY 141220C00037000 C 12/20/14 37.0 11.55 13.15
BMY 141220C00038000 C 12/20/14 38.0 10.55 12.30
BMY 141220C00039000 C 12/20/14 39.0 9.75 11.40
BMY 141220C00040000 C 12/20/14 40.0 8.80 9.65
BMY 141220C00041000 C 12/20/14 41.0 7.90 8.85
BMY 141220C00042000 C 12/20/14 42.0 6.95 8.00
BMY 141220C00043000 C 12/20/14 43.0 6.10 6.90
BMY 141220C00044000 C 12/20/14 44.0 5.30 6.05
BMY 141220C00045000 C 12/20/14 45.0 4.60 5.30
BMY 141220C00046000 C 12/20/14 46.0 3.90 4.50
BMY 141220C00047000 C 12/20/14 47.0 3.25 3.85
BMY 141220C00048000 C 12/20/14 48.0 2.70 3.25
BMY 141220C00049000 C 12/20/14 49.0 2.45 2.68
BMY 141220C00050000 C 12/20/14 50.0 2.01 2.21
BMY 141220C00052500 C 12/20/14 52.5 1.01 1.30
BMY 141220C00055000 C 12/20/14 55.0 0.60 0.74
BMY 141220C00057500 C 12/20/14 57.5 0.26 0.42
BMY 141220C00060000 C 12/20/14 60.0 0.13 0.25
BMY 141220C00065000 C 12/20/14 65.0 0.03 0.15
BMY 141220C00070000 C 12/20/14 70.0 0.00 0.15
BMY 141220P00025000 P 12/20/14 25.0 0.00 0.03
BMY 141220P00026000 P 12/20/14 26.0 0.00 0.05
BMY 141220P00027000 P 12/20/14 27.0 0.00 0.10
BMY 141220P00028000 P 12/20/14 28.0 0.00 0.11
BMY 141220P00029000 P 12/20/14 29.0 0.01 0.16
BMY 141220P00030000 P 12/20/14 30.0 0.01 0.18
BMY 141220P00031000 P 12/20/14 31.0 0.01 0.17
BMY 141220P00032000 P 12/20/14 32.0 0.02 0.17
BMY 141220P00033000 P 12/20/14 33.0 0.02 0.18
BMY 141220P00034000 P 12/20/14 34.0 0.04 0.19
BMY 141220P00035000 P 12/20/14 35.0 0.04 0.17
BMY 141220P00036000 P 12/20/14 36.0 0.07 0.25
BMY 141220P00037000 P 12/20/14 37.0 0.05 0.23
BMY 141220P00038000 P 12/20/14 38.0 0.10 0.31
BMY 141220P00039000 P 12/20/14 39.0 0.15 0.39
BMY 141220P00040000 P 12/20/14 40.0 0.25 0.46
BMY 141220P00041000 P 12/20/14 41.0 0.35 0.57
BMY 141220P00042000 P 12/20/14 42.0 0.47 0.70
BMY 141220P00043000 P 12/20/14 43.0 0.62 0.87
BMY 141220P00044000 P 12/20/14 44.0 0.80 1.05
BMY 141220P00045000 P 12/20/14 45.0 1.04 1.32
BMY 141220P00046000 P 12/20/14 46.0 1.31 1.57
BMY 141220P00047000 P 12/20/14 47.0 1.66 1.94
BMY 141220P00048000 P 12/20/14 48.0 2.06 2.47
BMY 141220P00049000 P 12/20/14 49.0 2.51 3.05
BMY 141220P00050000 P 12/20/14 50.0 3.05 3.50
BMY 141220P00052500 P 12/20/14 52.5 4.65 5.25
BMY 141220P00055000 P 12/20/14 55.0 6.55 7.30
BMY 141220P00057500 P 12/20/14 57.5 8.75 9.55
BMY 141220P00060000 P 12/20/14 60.0 10.40 12.05
BMY 141220P00065000 P 12/20/14 65.0 15.55 16.95
BMY 141220P00070000 P 12/20/14 70.0 20.60 22.00
BMY 150117C00018000 C 01/17/15 18.0 30.35 31.90
BMY 150117C00020000 C 01/17/15 20.0 28.35 29.65
BMY 150117C00023000 C 01/17/15 23.0 25.30 27.05
BMY 150117C00024000 C 01/17/15 24.0 24.30 25.95
BMY 150117C00025000 C 01/17/15 25.0 23.30 24.95
BMY 150117C00026000 C 01/17/15 26.0 22.30 23.75
BMY 150117C00027000 C 01/17/15 27.0 21.35 22.80
BMY 150117C00028000 C 01/17/15 28.0 20.35 21.90
BMY 150117C00029000 C 01/17/15 29.0 19.45 20.95
BMY 150117C00030000 C 01/17/15 30.0 18.50 19.65
BMY 150117C00031000 C 01/17/15 31.0 17.50 18.95
BMY 150117C00032000 C 01/17/15 32.0 16.50 18.10
BMY 150117C00033000 C 01/17/15 33.0 15.50 17.05
BMY 150117C00034000 C 01/17/15 34.0 14.55 16.15
BMY 150117C00035000 C 01/17/15 35.0 13.50 15.05
BMY 150117C00036000 C 01/17/15 36.0 12.50 13.75
BMY 150117C00037000 C 01/17/15 37.0 11.55 12.65
BMY 150117C00038000 C 01/17/15 38.0 10.60 12.55
BMY 150117C00039000 C 01/17/15 39.0 9.80 11.15
BMY 150117C00040000 C 01/17/15 40.0 8.85 9.65
BMY 150117C00041000 C 01/17/15 41.0 7.90 8.75
BMY 150117C00042000 C 01/17/15 42.0 7.05 7.85
BMY 150117C00043000 C 01/17/15 43.0 6.20 7.00
BMY 150117C00044000 C 01/17/15 44.0 5.45 6.20
BMY 150117C00045000 C 01/17/15 45.0 5.00 5.40
BMY 150117C00046000 C 01/17/15 46.0 4.30 4.70
BMY 150117C00047000 C 01/17/15 47.0 3.60 4.05
BMY 150117C00048000 C 01/17/15 48.0 3.10 3.45
BMY 150117C00049000 C 01/17/15 49.0 2.77 2.86
BMY 150117C00050000 C 01/17/15 50.0 2.33 2.39
BMY 150117C00052500 C 01/17/15 52.5 1.32 1.51
BMY 150117C00055000 C 01/17/15 55.0 0.70 0.92
BMY 150117C00057500 C 01/17/15 57.5 0.40 0.55
BMY 150117C00060000 C 01/17/15 60.0 0.25 0.34
BMY 150117C00062500 C 01/17/15 62.5 0.11 0.25
BMY 150117C00065000 C 01/17/15 65.0 0.10 0.15
BMY 150117C00070000 C 01/17/15 70.0 0.01 0.09
BMY 150117C00075000 C 01/17/15 75.0 0.00 0.16
BMY 150117P00018000 P 01/17/15 18.0 0.00 0.03
BMY 150117P00020000 P 01/17/15 20.0 0.00 0.03
BMY 150117P00023000 P 01/17/15 23.0 0.00 0.03
BMY 150117P00024000 P 01/17/15 24.0 0.00 0.08
BMY 150117P00025000 P 01/17/15 25.0 0.00 0.08
BMY 150117P00026000 P 01/17/15 26.0 0.00 0.11
BMY 150117P00027000 P 01/17/15 27.0 0.01 0.16
BMY 150117P00028000 P 01/17/15 28.0 0.01 0.15
BMY 150117P00029000 P 01/17/15 29.0 0.02 0.17
BMY 150117P00030000 P 01/17/15 30.0 0.02 0.10
BMY 150117P00031000 P 01/17/15 31.0 0.03 0.16
BMY 150117P00032000 P 01/17/15 32.0 0.07 0.15
BMY 150117P00033000 P 01/17/15 33.0 0.06 0.16
BMY 150117P00034000 P 01/17/15 34.0 0.07 0.21
BMY 150117P00035000 P 01/17/15 35.0 0.12 0.19
BMY 150117P00036000 P 01/17/15 36.0 0.08 0.27
BMY 150117P00037000 P 01/17/15 37.0 0.13 0.34
BMY 150117P00038000 P 01/17/15 38.0 0.19 0.40
BMY 150117P00039000 P 01/17/15 39.0 0.27 0.49
BMY 150117P00041000 P 01/17/15 41.0 0.52 0.63
BMY 150117P00042000 P 01/17/15 42.0 0.67 0.83
BMY 150117P00043000 P 01/17/15 43.0 0.86 1.11
BMY 150117P00044000 P 01/17/15 44.0 1.09 1.22
BMY 150117P00045000 P 01/17/15 45.0 1.35 1.66
BMY 150117P00046000 P 01/17/15 46.0 1.69 1.84
BMY 150117P00047000 P 01/17/15 47.0 2.07 2.21
BMY 150117P00048000 P 01/17/15 48.0 2.51 2.66
BMY 150117P00049000 P 01/17/15 49.0 3.05 3.15
BMY 150117P00050000 P 01/17/15 50.0 3.55 4.10
BMY 150117P00052500 P 01/17/15 52.5 5.15 5.85
BMY 150117P00055000 P 01/17/15 55.0 7.05 7.85
BMY 150117P00057500 P 01/17/15 57.5 9.20 9.95
BMY 150117P00060000 P 01/17/15 60.0 11.45 12.45
BMY 150117P00062500 P 01/17/15 62.5 12.70 14.85
BMY 150117P00065000 P 01/17/15 65.0 16.15 17.30
BMY 150117P00070000 P 01/17/15 70.0 20.05 22.30
BMY 150117P00075000 P 01/17/15 75.0 26.00 27.35
BMY 150320C00025000 C 03/20/15 25.0 23.40 24.85
BMY 150320C00030000 C 03/20/15 30.0 18.50 19.60
BMY 150320C00035000 C 03/20/15 35.0 13.55 15.45
BMY 150320C00040000 C 03/20/15 40.0 9.00 10.50
BMY 150320C00042000 C 03/20/15 42.0 7.30 8.35
BMY 150320C00043000 C 03/20/15 43.0 6.55 7.35
BMY 150320C00044000 C 03/20/15 44.0 5.75 6.55
BMY 150320C00045000 C 03/20/15 45.0 5.10 5.85
BMY 150320C00046000 C 03/20/15 46.0 4.50 5.15
BMY 150320C00047000 C 03/20/15 47.0 3.90 4.60
BMY 150320C00048000 C 03/20/15 48.0 3.40 4.00
BMY 150320C00049000 C 03/20/15 49.0 2.90 3.50
BMY 150320C00050000 C 03/20/15 50.0 2.48 3.05
BMY 150320C00052500 C 03/20/15 52.5 1.70 2.08
BMY 150320C00055000 C 03/20/15 55.0 1.09 1.42
BMY 150320C00057500 C 03/20/15 57.5 0.66 0.96
BMY 150320C00060000 C 03/20/15 60.0 0.38 0.66
BMY 150320C00065000 C 03/20/15 65.0 0.11 0.36
BMY 150320C00070000 C 03/20/15 70.0 0.02 0.25
BMY 150320P00025000 P 03/20/15 25.0 0.00 0.19
BMY 150320P00030000 P 03/20/15 30.0 0.02 0.25
BMY 150320P00035000 P 03/20/15 35.0 0.18 0.39
BMY 150320P00040000 P 03/20/15 40.0 0.64 0.80
BMY 150320P00042000 P 03/20/15 42.0 0.98 1.20
BMY 150320P00043000 P 03/20/15 43.0 1.21 1.54
BMY 150320P00044000 P 03/20/15 44.0 1.46 1.83
BMY 150320P00045000 P 03/20/15 45.0 1.58 2.15
BMY 150320P00046000 P 03/20/15 46.0 2.12 2.60
BMY 150320P00047000 P 03/20/15 47.0 2.52 3.00
BMY 150320P00048000 P 03/20/15 48.0 2.90 3.50
BMY 150320P00049000 P 03/20/15 49.0 3.45 4.00
BMY 150320P00050000 P 03/20/15 50.0 3.80 4.60
BMY 150320P00052500 P 03/20/15 52.5 5.55 6.30
BMY 150320P00055000 P 03/20/15 55.0 7.40 8.25
BMY 150320P00057500 P 03/20/15 57.5 9.05 10.30
BMY 150320P00060000 P 03/20/15 60.0 11.25 12.75
BMY 150320P00065000 P 03/20/15 65.0 15.15 17.40
BMY 150320P00070000 P 03/20/15 70.0 20.50 22.40
BMY 160115C00025000 C 01/15/16 25.0 23.35 24.80
BMY 160115C00028000 C 01/15/16 28.0 20.45 21.60
BMY 160115C00030000 C 01/15/16 30.0 18.40 19.80
BMY 160115C00033000 C 01/15/16 33.0 15.30 17.15
BMY 160115C00035000 C 01/15/16 35.0 13.30 15.45
BMY 160115C00038000 C 01/15/16 38.0 10.65 12.55
BMY 160115C00040000 C 01/15/16 40.0 9.25 11.00
BMY 160115C00043000 C 01/15/16 43.0 7.25 8.65
BMY 160115C00045000 C 01/15/16 45.0 6.50 7.15
BMY 160115C00047000 C 01/15/16 47.0 5.05 6.00
BMY 160115C00050000 C 01/15/16 50.0 4.10 4.60
BMY 160115C00052500 C 01/15/16 52.5 2.85 3.70
BMY 160115C00055000 C 01/15/16 55.0 2.15 2.89
BMY 160115C00057500 C 01/15/16 57.5 1.74 2.28
BMY 160115C00060000 C 01/15/16 60.0 1.30 1.81
BMY 160115C00062500 C 01/15/16 62.5 0.96 1.43
BMY 160115C00065000 C 01/15/16 65.0 0.70 1.13
BMY 160115C00070000 C 01/15/16 70.0 0.35 0.79
BMY 160115C00075000 C 01/15/16 75.0 0.20 0.59
BMY 160115C00080000 C 01/15/16 80.0 0.03 0.50
BMY 160115P00025000 P 01/15/16 25.0 0.03 0.45
BMY 160115P00028000 P 01/15/16 28.0 0.19 0.64
BMY 160115P00030000 P 01/15/16 30.0 0.55 0.70
BMY 160115P00033000 P 01/15/16 33.0 0.67 1.11
BMY 160115P00035000 P 01/15/16 35.0 0.90 1.41
BMY 160115P00038000 P 01/15/16 38.0 1.24 2.03
BMY 160115P00040000 P 01/15/16 40.0 1.67 2.75
BMY 160115P00043000 P 01/15/16 43.0 2.48 3.75
BMY 160115P00045000 P 01/15/16 45.0 3.10 4.50
BMY 160115P00047000 P 01/15/16 47.0 3.45 5.60
BMY 160115P00050000 P 01/15/16 50.0 5.80 7.35
BMY 160115P00052500 P 01/15/16 52.5 7.40 8.95
BMY 160115P00055000 P 01/15/16 55.0 9.00 10.80
BMY 160115P00057500 P 01/15/16 57.5 9.70 13.00
BMY 160115P00060000 P 01/15/16 60.0 12.40 15.05
BMY 160115P00062500 P 01/15/16 62.5 14.40 17.25
BMY 160115P00065000 P 01/15/16 65.0 15.95 19.40
BMY 160115P00070000 P 01/15/16 70.0 21.45 24.30
BMY 160115P00075000 P 01/15/16 75.0 26.05 29.00
BMY 160115P00080000 P 01/15/16 80.0 30.35 33.90

OPRA data is delayed 15 minutes.