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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-10)Premium Content

Bristol Myers Squibb Co (BMY)
As of Sep 2 2015 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 150904C00043000 C 09/04/15 43.0 15.25 17.10
BMY 150904C00044000 C 09/04/15 44.0 14.25 16.10
BMY 150904C00045000 C 09/04/15 45.0 13.45 15.10
BMY 150904C00046000 C 09/04/15 46.0 12.45 14.10
BMY 150904C00047000 C 09/04/15 47.0 11.45 13.10
BMY 150904C00048000 C 09/04/15 48.0 10.25 12.10
BMY 150904C00049000 C 09/04/15 49.0 8.65 11.10
BMY 150904C00050000 C 09/04/15 50.0 8.45 9.85
BMY 150904C00051000 C 09/04/15 51.0 7.45 8.80
BMY 150904C00051500 C 09/04/15 51.5 6.85 8.30
BMY 150904C00052000 C 09/04/15 52.0 6.45 7.80
BMY 150904C00052500 C 09/04/15 52.5 5.95 7.30
BMY 150904C00053000 C 09/04/15 53.0 5.45 6.80
BMY 150904C00053500 C 09/04/15 53.5 5.00 6.30
BMY 150904C00054000 C 09/04/15 54.0 4.50 5.80
BMY 150904C00054500 C 09/04/15 54.5 4.00 5.35
BMY 150904C00055000 C 09/04/15 55.0 3.60 4.85
BMY 150904C00055500 C 09/04/15 55.5 3.10 4.35
BMY 150904C00056000 C 09/04/15 56.0 2.64 3.85
BMY 150904C00056500 C 09/04/15 56.5 2.23 3.40
BMY 150904C00057000 C 09/04/15 57.0 1.81 2.87
BMY 150904C00057500 C 09/04/15 57.5 1.68 2.42
BMY 150904C00058000 C 09/04/15 58.0 1.41 2.00
BMY 150904C00058500 C 09/04/15 58.5 1.41 1.46
BMY 150904C00059000 C 09/04/15 59.0 1.06 1.10
BMY 150904C00059500 C 09/04/15 59.5 0.77 0.80
BMY 150904C00060000 C 09/04/15 60.0 0.53 0.56
BMY 150904C00060500 C 09/04/15 60.5 0.35 0.38
BMY 150904C00061000 C 09/04/15 61.0 0.22 0.28
BMY 150904C00061500 C 09/04/15 61.5 0.13 0.16
BMY 150904C00062000 C 09/04/15 62.0 0.08 0.10
BMY 150904C00062500 C 09/04/15 62.5 0.05 0.07
BMY 150904C00063000 C 09/04/15 63.0 0.03 0.05
BMY 150904C00063500 C 09/04/15 63.5 0.02 0.04
BMY 150904C00064000 C 09/04/15 64.0 0.01 0.22
BMY 150904C00064500 C 09/04/15 64.5 0.00 0.18
BMY 150904C00065000 C 09/04/15 65.0 0.00 0.22
BMY 150904C00065500 C 09/04/15 65.5 0.00 0.22
BMY 150904C00066000 C 09/04/15 66.0 0.00 0.19
BMY 150904C00066500 C 09/04/15 66.5 0.00 0.45
BMY 150904C00067000 C 09/04/15 67.0 0.00 0.22
BMY 150904C00067500 C 09/04/15 67.5 0.00 0.35
BMY 150904C00068000 C 09/04/15 68.0 0.00 0.50
BMY 150904C00068500 C 09/04/15 68.5 0.00 0.50
BMY 150904C00069000 C 09/04/15 69.0 0.00 0.50
BMY 150904C00069500 C 09/04/15 69.5 0.00 0.45
BMY 150904C00070000 C 09/04/15 70.0 0.00 0.50
BMY 150904C00070500 C 09/04/15 70.5 0.00 0.50
BMY 150904C00071000 C 09/04/15 71.0 0.00 0.50
BMY 150904C00071500 C 09/04/15 71.5 0.00 0.49
BMY 150904C00072000 C 09/04/15 72.0 0.00 0.39
BMY 150904C00072500 C 09/04/15 72.5 0.00 0.21
BMY 150904C00073000 C 09/04/15 73.0 0.00 0.06
BMY 150904C00073500 C 09/04/15 73.5 0.00 0.23
BMY 150904C00074000 C 09/04/15 74.0 0.00 0.21
BMY 150904C00074500 C 09/04/15 74.5 0.00 0.17
BMY 150904C00075000 C 09/04/15 75.0 0.00 0.13
BMY 150904C00075500 C 09/04/15 75.5 0.00 0.09
BMY 150904C00076000 C 09/04/15 76.0 0.00 0.07
BMY 150904C00076500 C 09/04/15 76.5 0.00 0.07
BMY 150904C00077000 C 09/04/15 77.0 0.00 0.06
BMY 150904C00078000 C 09/04/15 78.0 0.00 0.04
BMY 150904C00080000 C 09/04/15 80.0 0.00 0.04
BMY 150904C00085000 C 09/04/15 85.0 0.00 0.04
BMY 150904C00090000 C 09/04/15 90.0 0.00 0.03
BMY 150904P00043000 P 09/04/15 43.0 0.00 0.04
BMY 150904P00044000 P 09/04/15 44.0 0.00 0.04
BMY 150904P00045000 P 09/04/15 45.0 0.00 0.05
BMY 150904P00046000 P 09/04/15 46.0 0.00 0.09
BMY 150904P00047000 P 09/04/15 47.0 0.00 0.19
BMY 150904P00048000 P 09/04/15 48.0 0.00 0.11
BMY 150904P00049000 P 09/04/15 49.0 0.00 0.12
BMY 150904P00050000 P 09/04/15 50.0 0.00 0.11
BMY 150904P00051000 P 09/04/15 51.0 0.00 0.15
BMY 150904P00051500 P 09/04/15 51.5 0.00 0.03
BMY 150904P00052000 P 09/04/15 52.0 0.00 0.02
BMY 150904P00052500 P 09/04/15 52.5 0.00 0.03
BMY 150904P00053000 P 09/04/15 53.0 0.00 0.03
BMY 150904P00053500 P 09/04/15 53.5 0.01 0.03
BMY 150904P00054000 P 09/04/15 54.0 0.01 0.03
BMY 150904P00054500 P 09/04/15 54.5 0.02 0.04
BMY 150904P00055000 P 09/04/15 55.0 0.03 0.05
BMY 150904P00055500 P 09/04/15 55.5 0.04 0.06
BMY 150904P00056000 P 09/04/15 56.0 0.05 0.08
BMY 150904P00056500 P 09/04/15 56.5 0.08 0.11
BMY 150904P00057000 P 09/04/15 57.0 0.11 0.14
BMY 150904P00057500 P 09/04/15 57.5 0.17 0.19
BMY 150904P00058000 P 09/04/15 58.0 0.24 0.27
BMY 150904P00058500 P 09/04/15 58.5 0.34 0.39
BMY 150904P00059000 P 09/04/15 59.0 0.49 0.55
BMY 150904P00059500 P 09/04/15 59.5 0.70 0.74
BMY 150904P00060000 P 09/04/15 60.0 0.88 1.01
BMY 150904P00060500 P 09/04/15 60.5 1.26 1.33
BMY 150904P00061000 P 09/04/15 61.0 1.64 1.71
BMY 150904P00061500 P 09/04/15 61.5 1.89 2.19
BMY 150904P00062000 P 09/04/15 62.0 2.32 2.66
BMY 150904P00062500 P 09/04/15 62.5 2.77 3.15
BMY 150904P00063000 P 09/04/15 63.0 3.25 3.65
BMY 150904P00063500 P 09/04/15 63.5 3.75 4.15
BMY 150904P00064000 P 09/04/15 64.0 4.20 4.65
BMY 150904P00064500 P 09/04/15 64.5 4.75 5.15
BMY 150904P00065000 P 09/04/15 65.0 5.20 5.60
BMY 150904P00065500 P 09/04/15 65.5 5.70 6.20
BMY 150904P00066000 P 09/04/15 66.0 6.20 6.65
BMY 150904P00066500 P 09/04/15 66.5 6.65 7.15
BMY 150904P00067000 P 09/04/15 67.0 7.20 7.65
BMY 150904P00067500 P 09/04/15 67.5 7.70 8.25
BMY 150904P00068000 P 09/04/15 68.0 7.70 8.75
BMY 150904P00068500 P 09/04/15 68.5 8.65 9.20
BMY 150904P00069000 P 09/04/15 69.0 9.10 9.75
BMY 150904P00069500 P 09/04/15 69.5 9.45 10.25
BMY 150904P00070000 P 09/04/15 70.0 9.70 10.70
BMY 150904P00070500 P 09/04/15 70.5 9.95 11.20
BMY 150904P00071000 P 09/04/15 71.0 10.65 11.90
BMY 150904P00071500 P 09/04/15 71.5 11.15 12.40
BMY 150904P00072000 P 09/04/15 72.0 11.65 12.75
BMY 150904P00072500 P 09/04/15 72.5 12.05 13.40
BMY 150904P00073000 P 09/04/15 73.0 12.00 13.90
BMY 150904P00073500 P 09/04/15 73.5 12.95 14.25
BMY 150904P00074000 P 09/04/15 74.0 13.65 14.75
BMY 150904P00074500 P 09/04/15 74.5 14.05 15.20
BMY 150904P00075000 P 09/04/15 75.0 14.55 15.70
BMY 150904P00075500 P 09/04/15 75.5 15.05 16.20
BMY 150904P00076000 P 09/04/15 76.0 15.55 16.70
BMY 150904P00076500 P 09/04/15 76.5 16.05 17.20
BMY 150904P00077000 P 09/04/15 77.0 16.55 17.70
BMY 150904P00078000 P 09/04/15 78.0 17.55 18.70
BMY 150904P00080000 P 09/04/15 80.0 19.55 21.40
BMY 150904P00085000 P 09/04/15 85.0 24.55 25.90
BMY 150904P00090000 P 09/04/15 90.0 29.55 30.75
BMY 150911C00050000 C 09/11/15 50.0 8.50 9.85
BMY 150911C00051500 C 09/11/15 51.5 7.05 8.40
BMY 150911C00052000 C 09/11/15 52.0 6.55 7.90
BMY 150911C00052500 C 09/11/15 52.5 6.05 7.40
BMY 150911C00053000 C 09/11/15 53.0 5.65 6.90
BMY 150911C00053500 C 09/11/15 53.5 5.15 6.45
BMY 150911C00054000 C 09/11/15 54.0 4.75 5.95
BMY 150911C00054500 C 09/11/15 54.5 4.25 5.45
BMY 150911C00055000 C 09/11/15 55.0 3.85 5.00
BMY 150911C00055500 C 09/11/15 55.5 3.70 4.55
BMY 150911C00056000 C 09/11/15 56.0 3.75 4.10
BMY 150911C00056500 C 09/11/15 56.5 3.30 3.65
BMY 150911C00057000 C 09/11/15 57.0 2.93 3.25
BMY 150911C00057500 C 09/11/15 57.5 2.49 2.82
BMY 150911C00058000 C 09/11/15 58.0 2.13 2.44
BMY 150911C00058500 C 09/11/15 58.5 1.90 2.10
BMY 150911C00059000 C 09/11/15 59.0 1.62 1.67
BMY 150911C00059500 C 09/11/15 59.5 1.34 1.39
BMY 150911C00060000 C 09/11/15 60.0 1.10 1.14
BMY 150911C00060500 C 09/11/15 60.5 0.86 0.93
BMY 150911C00061000 C 09/11/15 61.0 0.72 0.75
BMY 150911C00061500 C 09/11/15 61.5 0.57 0.61
BMY 150911C00062000 C 09/11/15 62.0 0.46 0.49
BMY 150911C00062500 C 09/11/15 62.5 0.36 0.39
BMY 150911C00063000 C 09/11/15 63.0 0.28 0.32
BMY 150911C00063500 C 09/11/15 63.5 0.22 0.26
BMY 150911C00064000 C 09/11/15 64.0 0.17 0.21
BMY 150911C00064500 C 09/11/15 64.5 0.15 0.18
BMY 150911C00065000 C 09/11/15 65.0 0.11 0.15
BMY 150911C00065500 C 09/11/15 65.5 0.09 0.13
BMY 150911C00066000 C 09/11/15 66.0 0.08 0.13
BMY 150911C00066500 C 09/11/15 66.5 0.07 0.10
BMY 150911C00067000 C 09/11/15 67.0 0.06 0.09
BMY 150911C00067500 C 09/11/15 67.5 0.06 0.09
BMY 150911C00068000 C 09/11/15 68.0 0.05 0.08
BMY 150911C00068500 C 09/11/15 68.5 0.05 0.08
BMY 150911C00069000 C 09/11/15 69.0 0.04 0.08
BMY 150911C00069500 C 09/11/15 69.5 0.04 0.07
BMY 150911C00070000 C 09/11/15 70.0 0.03 0.07
BMY 150911C00070500 C 09/11/15 70.5 0.03 0.08
BMY 150911C00071000 C 09/11/15 71.0 0.02 0.07
BMY 150911C00071500 C 09/11/15 71.5 0.02 0.07
BMY 150911C00072000 C 09/11/15 72.0 0.02 0.11
BMY 150911C00073000 C 09/11/15 73.0 0.01 0.13
BMY 150911C00075000 C 09/11/15 75.0 0.01 0.15
BMY 150911C00080000 C 09/11/15 80.0 0.00 0.30
BMY 150911P00050000 P 09/11/15 50.0 0.06 0.08
BMY 150911P00051500 P 09/11/15 51.5 0.08 0.10
BMY 150911P00052000 P 09/11/15 52.0 0.09 0.11
BMY 150911P00052500 P 09/11/15 52.5 0.10 0.13
BMY 150911P00053000 P 09/11/15 53.0 0.12 0.14
BMY 150911P00053500 P 09/11/15 53.5 0.13 0.16
BMY 150911P00054000 P 09/11/15 54.0 0.16 0.18
BMY 150911P00054500 P 09/11/15 54.5 0.19 0.21
BMY 150911P00055000 P 09/11/15 55.0 0.21 0.25
BMY 150911P00055500 P 09/11/15 55.5 0.25 0.30
BMY 150911P00056000 P 09/11/15 56.0 0.32 0.35
BMY 150911P00056500 P 09/11/15 56.5 0.39 0.45
BMY 150911P00057000 P 09/11/15 57.0 0.48 0.51
BMY 150911P00057500 P 09/11/15 57.5 0.59 0.62
BMY 150911P00058000 P 09/11/15 58.0 0.67 0.76
BMY 150911P00058500 P 09/11/15 58.5 0.88 0.91
BMY 150911P00059000 P 09/11/15 59.0 1.06 1.10
BMY 150911P00059500 P 09/11/15 59.5 1.29 1.33
BMY 150911P00060000 P 09/11/15 60.0 1.54 1.59
BMY 150911P00060500 P 09/11/15 60.5 1.82 1.90
BMY 150911P00061000 P 09/11/15 61.0 2.15 2.22
BMY 150911P00061500 P 09/11/15 61.5 2.49 2.65
BMY 150911P00062000 P 09/11/15 62.0 2.87 3.05
BMY 150911P00062500 P 09/11/15 62.5 3.15 3.45
BMY 150911P00063000 P 09/11/15 63.0 3.55 4.00
BMY 150911P00063500 P 09/11/15 63.5 4.00 5.00
BMY 150911P00064000 P 09/11/15 64.0 4.45 5.45
BMY 150911P00064500 P 09/11/15 64.5 4.85 5.45
BMY 150911P00065000 P 09/11/15 65.0 5.30 6.40
BMY 150911P00065500 P 09/11/15 65.5 5.80 7.15
BMY 150911P00066000 P 09/11/15 66.0 6.30 6.95
BMY 150911P00066500 P 09/11/15 66.5 6.75 7.45
BMY 150911P00067000 P 09/11/15 67.0 7.25 8.65
BMY 150911P00067500 P 09/11/15 67.5 7.80 8.45
BMY 150911P00068000 P 09/11/15 68.0 8.25 9.65
BMY 150911P00068500 P 09/11/15 68.5 8.70 10.15
BMY 150911P00069000 P 09/11/15 69.0 9.05 10.35
BMY 150911P00069500 P 09/11/15 69.5 9.50 10.85
BMY 150911P00070000 P 09/11/15 70.0 9.80 11.75
BMY 150911P00070500 P 09/11/15 70.5 10.30 12.25
BMY 150911P00071000 P 09/11/15 71.0 10.80 12.75
BMY 150911P00071500 P 09/11/15 71.5 11.25 13.25
BMY 150911P00072000 P 09/11/15 72.0 11.75 13.75
BMY 150911P00073000 P 09/11/15 73.0 12.60 14.35
BMY 150911P00075000 P 09/11/15 75.0 14.60 15.95
BMY 150911P00080000 P 09/11/15 80.0 19.60 20.95
BMY 150918C00040000 C 09/18/15 40.0 18.35 20.30
BMY 150918C00044000 C 09/18/15 44.0 14.40 16.30
BMY 150918C00045000 C 09/18/15 45.0 13.40 14.90
BMY 150918C00046000 C 09/18/15 46.0 12.35 14.35
BMY 150918C00047000 C 09/18/15 47.0 11.35 13.45
BMY 150918C00048000 C 09/18/15 48.0 10.45 11.90
BMY 150918C00049000 C 09/18/15 49.0 9.55 11.30
BMY 150918C00050000 C 09/18/15 50.0 8.60 9.90
BMY 150918C00052500 C 09/18/15 52.5 6.25 7.50
BMY 150918C00053000 C 09/18/15 53.0 5.85 7.05
BMY 150918C00054000 C 09/18/15 54.0 5.20 6.10
BMY 150918C00054500 C 09/18/15 54.5 5.20 5.65
BMY 150918C00055000 C 09/18/15 55.0 4.85 5.20
BMY 150918C00055500 C 09/18/15 55.5 4.45 4.80
BMY 150918C00056000 C 09/18/15 56.0 4.00 4.35
BMY 150918C00056500 C 09/18/15 56.5 3.55 3.95
BMY 150918C00057000 C 09/18/15 57.0 3.25 3.55
BMY 150918C00057500 C 09/18/15 57.5 2.98 3.05
BMY 150918C00058000 C 09/18/15 58.0 2.62 2.80
BMY 150918C00058500 C 09/18/15 58.5 2.31 2.38
BMY 150918C00059000 C 09/18/15 59.0 2.01 2.07
BMY 150918C00059500 C 09/18/15 59.5 1.75 1.80
BMY 150918C00060000 C 09/18/15 60.0 1.51 1.55
BMY 150918C00060500 C 09/18/15 60.5 1.29 1.33
BMY 150918C00061000 C 09/18/15 61.0 1.09 1.13
BMY 150918C00061500 C 09/18/15 61.5 0.92 0.95
BMY 150918C00062000 C 09/18/15 62.0 0.76 0.80
BMY 150918C00062500 C 09/18/15 62.5 0.64 0.67
BMY 150918C00063000 C 09/18/15 63.0 0.53 0.57
BMY 150918C00063500 C 09/18/15 63.5 0.44 0.47
BMY 150918C00064000 C 09/18/15 64.0 0.36 0.40
BMY 150918C00064500 C 09/18/15 64.5 0.31 0.34
BMY 150918C00065000 C 09/18/15 65.0 0.26 0.29
BMY 150918C00065500 C 09/18/15 65.5 0.22 0.24
BMY 150918C00066000 C 09/18/15 66.0 0.18 0.20
BMY 150918C00066500 C 09/18/15 66.5 0.16 0.18
BMY 150918C00067000 C 09/18/15 67.0 0.14 0.16
BMY 150918C00067500 C 09/18/15 67.5 0.12 0.15
BMY 150918C00068000 C 09/18/15 68.0 0.11 0.13
BMY 150918C00068500 C 09/18/15 68.5 0.10 0.13
BMY 150918C00069000 C 09/18/15 69.0 0.09 0.12
BMY 150918C00069500 C 09/18/15 69.5 0.08 0.12
BMY 150918C00070000 C 09/18/15 70.0 0.07 0.11
BMY 150918C00070500 C 09/18/15 70.5 0.07 0.11
BMY 150918C00071000 C 09/18/15 71.0 0.06 0.10
BMY 150918C00071500 C 09/18/15 71.5 0.06 0.11
BMY 150918C00072000 C 09/18/15 72.0 0.06 0.11
BMY 150918C00072500 C 09/18/15 72.5 0.06 0.10
BMY 150918C00073000 C 09/18/15 73.0 0.05 0.10
BMY 150918C00073500 C 09/18/15 73.5 0.05 0.09
BMY 150918C00074000 C 09/18/15 74.0 0.05 0.08
BMY 150918C00074500 C 09/18/15 74.5 0.05 0.09
BMY 150918C00075000 C 09/18/15 75.0 0.04 0.09
BMY 150918C00075500 C 09/18/15 75.5 0.01 0.50
BMY 150918C00076000 C 09/18/15 76.0 0.02 0.26
BMY 150918C00076500 C 09/18/15 76.5 0.02 0.36
BMY 150918C00077000 C 09/18/15 77.0 0.02 0.32
BMY 150918C00077500 C 09/18/15 77.5 0.04 0.13
BMY 150918C00078000 C 09/18/15 78.0 0.02 0.50
BMY 150918C00079000 C 09/18/15 79.0 0.02 0.48
BMY 150918C00080000 C 09/18/15 80.0 0.01 0.12
BMY 150918C00085000 C 09/18/15 85.0 0.01 0.02
BMY 150918P00040000 P 09/18/15 40.0 0.02 0.03
BMY 150918P00044000 P 09/18/15 44.0 0.04 0.06
BMY 150918P00045000 P 09/18/15 45.0 0.05 0.08
BMY 150918P00046000 P 09/18/15 46.0 0.06 0.08
BMY 150918P00047000 P 09/18/15 47.0 0.08 0.10
BMY 150918P00048000 P 09/18/15 48.0 0.09 0.11
BMY 150918P00049000 P 09/18/15 49.0 0.09 0.13
BMY 150918P00050000 P 09/18/15 50.0 0.11 0.15
BMY 150918P00052500 P 09/18/15 52.5 0.21 0.24
BMY 150918P00053000 P 09/18/15 53.0 0.23 0.27
BMY 150918P00054000 P 09/18/15 54.0 0.31 0.35
BMY 150918P00054500 P 09/18/15 54.5 0.36 0.41
BMY 150918P00055000 P 09/18/15 55.0 0.44 0.46
BMY 150918P00055500 P 09/18/15 55.5 0.51 0.53
BMY 150918P00056000 P 09/18/15 56.0 0.60 0.62
BMY 150918P00056500 P 09/18/15 56.5 0.69 0.72
BMY 150918P00057000 P 09/18/15 57.0 0.77 0.86
BMY 150918P00057500 P 09/18/15 57.5 0.94 0.98
BMY 150918P00058000 P 09/18/15 58.0 1.08 1.16
BMY 150918P00058500 P 09/18/15 58.5 1.25 1.34
BMY 150918P00059000 P 09/18/15 59.0 1.47 1.50
BMY 150918P00059500 P 09/18/15 59.5 1.70 1.73
BMY 150918P00060000 P 09/18/15 60.0 1.93 2.00
BMY 150918P00060500 P 09/18/15 60.5 2.20 2.26
BMY 150918P00061000 P 09/18/15 61.0 2.52 2.57
BMY 150918P00061500 P 09/18/15 61.5 2.74 3.10
BMY 150918P00062000 P 09/18/15 62.0 3.05 3.45
BMY 150918P00062500 P 09/18/15 62.5 3.55 3.90
BMY 150918P00063000 P 09/18/15 63.0 3.80 4.15
BMY 150918P00063500 P 09/18/15 63.5 4.20 4.85
BMY 150918P00064000 P 09/18/15 64.0 4.65 5.35
BMY 150918P00064500 P 09/18/15 64.5 5.05 5.80
BMY 150918P00065000 P 09/18/15 65.0 5.50 6.30
BMY 150918P00065500 P 09/18/15 65.5 5.95 7.25
BMY 150918P00066000 P 09/18/15 66.0 6.40 7.75
BMY 150918P00066500 P 09/18/15 66.5 6.90 7.80
BMY 150918P00067000 P 09/18/15 67.0 7.35 8.30
BMY 150918P00067500 P 09/18/15 67.5 7.55 9.20
BMY 150918P00068000 P 09/18/15 68.0 8.35 9.70
BMY 150918P00068500 P 09/18/15 68.5 8.80 9.95
BMY 150918P00069000 P 09/18/15 69.0 9.15 10.30
BMY 150918P00069500 P 09/18/15 69.5 9.45 11.20
BMY 150918P00070000 P 09/18/15 70.0 9.80 11.80
BMY 150918P00070500 P 09/18/15 70.5 10.45 12.35
BMY 150918P00071000 P 09/18/15 71.0 10.80 12.85
BMY 150918P00071500 P 09/18/15 71.5 11.30 13.35
BMY 150918P00072000 P 09/18/15 72.0 11.80 13.85
BMY 150918P00072500 P 09/18/15 72.5 12.30 14.35
BMY 150918P00073000 P 09/18/15 73.0 12.80 14.75
BMY 150918P00073500 P 09/18/15 73.5 13.35 15.25
BMY 150918P00074000 P 09/18/15 74.0 13.75 15.75
BMY 150918P00074500 P 09/18/15 74.5 14.15 16.25
BMY 150918P00075000 P 09/18/15 75.0 14.75 16.75
BMY 150918P00075500 P 09/18/15 75.5 15.15 17.80
BMY 150918P00076000 P 09/18/15 76.0 15.65 18.30
BMY 150918P00076500 P 09/18/15 76.5 16.15 18.80
BMY 150918P00077000 P 09/18/15 77.0 16.65 19.30
BMY 150918P00077500 P 09/18/15 77.5 17.15 19.80
BMY 150918P00078000 P 09/18/15 78.0 17.65 20.30
BMY 150918P00079000 P 09/18/15 79.0 18.65 21.30
BMY 150918P00080000 P 09/18/15 80.0 19.65 22.30
BMY 150918P00085000 P 09/18/15 85.0 24.30 27.25
BMY 150925C00045000 C 09/25/15 45.0 12.85 15.70
BMY 150925C00050000 C 09/25/15 50.0 9.25 10.00
BMY 150925C00052000 C 09/25/15 52.0 7.35 8.20
BMY 150925C00053000 C 09/25/15 53.0 6.00 7.25
BMY 150925C00054000 C 09/25/15 54.0 5.70 6.15
BMY 150925C00054500 C 09/25/15 54.5 4.85 5.75
BMY 150925C00055000 C 09/25/15 55.0 4.65 5.35
BMY 150925C00055500 C 09/25/15 55.5 4.25 4.90
BMY 150925C00056000 C 09/25/15 56.0 4.25 4.50
BMY 150925C00056500 C 09/25/15 56.5 3.40 4.10
BMY 150925C00057000 C 09/25/15 57.0 2.86 3.85
BMY 150925C00057500 C 09/25/15 57.5 2.83 3.45
BMY 150925C00058000 C 09/25/15 58.0 2.61 2.95
BMY 150925C00058500 C 09/25/15 58.5 2.41 2.80
BMY 150925C00059000 C 09/25/15 59.0 2.20 2.36
BMY 150925C00059500 C 09/25/15 59.5 1.99 2.07
BMY 150925C00060000 C 09/25/15 60.0 1.72 1.90
BMY 150925C00060500 C 09/25/15 60.5 1.50 1.59
BMY 150925C00061000 C 09/25/15 61.0 1.23 1.45
BMY 150925C00061500 C 09/25/15 61.5 1.10 1.27
BMY 150925C00062000 C 09/25/15 62.0 0.95 1.06
BMY 150925C00062500 C 09/25/15 62.5 0.81 0.96
BMY 150925C00063000 C 09/25/15 63.0 0.70 0.81
BMY 150925C00063500 C 09/25/15 63.5 0.44 0.78
BMY 150925C00064000 C 09/25/15 64.0 0.29 0.70
BMY 150925C00064500 C 09/25/15 64.5 0.29 0.62
BMY 150925C00065000 C 09/25/15 65.0 0.25 0.57
BMY 150925C00065500 C 09/25/15 65.5 0.23 0.53
BMY 150925C00066000 C 09/25/15 66.0 0.19 0.50
BMY 150925C00066500 C 09/25/15 66.5 0.09 0.50
BMY 150925C00067000 C 09/25/15 67.0 0.14 0.50
BMY 150925C00067500 C 09/25/15 67.5 0.02 0.35
BMY 150925C00068000 C 09/25/15 68.0 0.09 0.49
BMY 150925C00068500 C 09/25/15 68.5 0.02 0.50
BMY 150925C00069000 C 09/25/15 69.0 0.05 0.45
BMY 150925C00069500 C 09/25/15 69.5 0.09 0.49
BMY 150925C00070000 C 09/25/15 70.0 0.05 0.49
BMY 150925C00070500 C 09/25/15 70.5 0.06 0.49
BMY 150925C00071000 C 09/25/15 71.0 0.06 0.49
BMY 150925C00071500 C 09/25/15 71.5 0.05 0.49
BMY 150925C00072000 C 09/25/15 72.0 0.05 0.49
BMY 150925C00072500 C 09/25/15 72.5 0.05 0.50
BMY 150925C00073000 C 09/25/15 73.0 0.04 0.50
BMY 150925C00075000 C 09/25/15 75.0 0.04 0.27
BMY 150925C00080000 C 09/25/15 80.0 0.03 0.50
BMY 150925P00045000 P 09/25/15 45.0 0.02 0.50
BMY 150925P00050000 P 09/25/15 50.0 0.14 0.50
BMY 150925P00052000 P 09/25/15 52.0 0.26 0.61
BMY 150925P00053000 P 09/25/15 53.0 0.32 0.60
BMY 150925P00054000 P 09/25/15 54.0 0.46 0.54
BMY 150925P00054500 P 09/25/15 54.5 0.51 0.60
BMY 150925P00055000 P 09/25/15 55.0 0.59 0.67
BMY 150925P00055500 P 09/25/15 55.5 0.67 0.76
BMY 150925P00056000 P 09/25/15 56.0 0.75 0.88
BMY 150925P00056500 P 09/25/15 56.5 0.85 0.95
BMY 150925P00057000 P 09/25/15 57.0 0.97 1.09
BMY 150925P00057500 P 09/25/15 57.5 1.10 1.22
BMY 150925P00058000 P 09/25/15 58.0 1.26 1.42
BMY 150925P00058500 P 09/25/15 58.5 1.47 1.92
BMY 150925P00059000 P 09/25/15 59.0 1.66 1.95
BMY 150925P00059500 P 09/25/15 59.5 1.87 2.05
BMY 150925P00060000 P 09/25/15 60.0 2.11 2.32
BMY 150925P00060500 P 09/25/15 60.5 2.35 2.92
BMY 150925P00061000 P 09/25/15 61.0 2.65 3.05
BMY 150925P00061500 P 09/25/15 61.5 2.92 3.95
BMY 150925P00062000 P 09/25/15 62.0 3.30 3.80
BMY 150925P00062500 P 09/25/15 62.5 3.65 3.90
BMY 150925P00063000 P 09/25/15 63.0 4.05 4.55
BMY 150925P00063500 P 09/25/15 63.5 4.30 5.60
BMY 150925P00064000 P 09/25/15 64.0 4.80 6.05
BMY 150925P00064500 P 09/25/15 64.5 5.15 6.45
BMY 150925P00065000 P 09/25/15 65.0 5.60 6.90
BMY 150925P00065500 P 09/25/15 65.5 6.00 7.35
BMY 150925P00066000 P 09/25/15 66.0 6.45 7.90
BMY 150925P00066500 P 09/25/15 66.5 6.90 8.30
BMY 150925P00067000 P 09/25/15 67.0 7.40 8.85
BMY 150925P00067500 P 09/25/15 67.5 7.85 9.35
BMY 150925P00068000 P 09/25/15 68.0 8.35 9.85
BMY 150925P00068500 P 09/25/15 68.5 8.75 10.50
BMY 150925P00069000 P 09/25/15 69.0 8.15 11.55
BMY 150925P00069500 P 09/25/15 69.5 9.15 11.60
BMY 150925P00070000 P 09/25/15 70.0 10.20 12.00
BMY 150925P00070500 P 09/25/15 70.5 9.65 13.10
BMY 150925P00071000 P 09/25/15 71.0 10.15 13.60
BMY 150925P00071500 P 09/25/15 71.5 10.70 14.00
BMY 150925P00072000 P 09/25/15 72.0 11.10 14.45
BMY 150925P00072500 P 09/25/15 72.5 11.70 14.95
BMY 150925P00073000 P 09/25/15 73.0 12.20 15.55
BMY 150925P00075000 P 09/25/15 75.0 14.70 17.45
BMY 150925P00080000 P 09/25/15 80.0 19.35 22.40
BMY 151002C00045000 C 10/02/15 45.0 12.95 16.15
BMY 151002C00050000 C 10/02/15 50.0 9.50 10.00
BMY 151002C00052000 C 10/02/15 52.0 7.50 8.25
BMY 151002C00053000 C 10/02/15 53.0 6.00 7.30
BMY 151002C00054000 C 10/02/15 54.0 5.50 6.45
BMY 151002C00054500 C 10/02/15 54.5 4.75 5.95
BMY 151002C00055000 C 10/02/15 55.0 4.75 5.60
BMY 151002C00055500 C 10/02/15 55.5 4.10 5.15
BMY 151002C00056000 C 10/02/15 56.0 4.15 4.75
BMY 151002C00056500 C 10/02/15 56.5 3.50 4.35
BMY 151002C00057000 C 10/02/15 57.0 3.00 3.95
BMY 151002C00057500 C 10/02/15 57.5 2.70 3.60
BMY 151002C00058000 C 10/02/15 58.0 2.35 3.25
BMY 151002C00058500 C 10/02/15 58.5 2.31 2.93
BMY 151002C00059000 C 10/02/15 59.0 2.36 2.61
BMY 151002C00059500 C 10/02/15 59.5 2.09 2.27
BMY 151002C00060000 C 10/02/15 60.0 1.80 2.07
BMY 151002C00060500 C 10/02/15 60.5 1.57 1.82
BMY 151002C00061000 C 10/02/15 61.0 1.14 1.60
BMY 151002C00061500 C 10/02/15 61.5 0.97 1.39
BMY 151002C00062000 C 10/02/15 62.0 0.83 1.24
BMY 151002C00062500 C 10/02/15 62.5 0.68 1.13
BMY 151002C00063000 C 10/02/15 63.0 0.58 1.00
BMY 151002C00063500 C 10/02/15 63.5 0.52 0.90
BMY 151002C00064000 C 10/02/15 64.0 0.36 0.81
BMY 151002C00064500 C 10/02/15 64.5 0.30 0.73
BMY 151002C00065000 C 10/02/15 65.0 0.34 0.66
BMY 151002C00065500 C 10/02/15 65.5 0.25 0.61
BMY 151002C00066000 C 10/02/15 66.0 0.09 0.55
BMY 151002C00066500 C 10/02/15 66.5 0.14 0.52
BMY 151002C00067000 C 10/02/15 67.0 0.17 0.50
BMY 151002C00067500 C 10/02/15 67.5 0.15 0.35
BMY 151002C00068000 C 10/02/15 68.0 0.14 0.50
BMY 151002C00068500 C 10/02/15 68.5 0.13 0.50
BMY 151002C00069000 C 10/02/15 69.0 0.09 0.50
BMY 151002C00070000 C 10/02/15 70.0 0.02 0.50
BMY 151002C00071000 C 10/02/15 71.0 0.07 0.49
BMY 151002C00072000 C 10/02/15 72.0 0.03 0.50
BMY 151002C00075000 C 10/02/15 75.0 0.02 0.27
BMY 151002C00080000 C 10/02/15 80.0 0.02 0.49
BMY 151002P00045000 P 10/02/15 45.0 0.12 0.49
BMY 151002P00050000 P 10/02/15 50.0 0.26 0.59
BMY 151002P00052000 P 10/02/15 52.0 0.29 0.74
BMY 151002P00053000 P 10/02/15 53.0 0.43 0.87
BMY 151002P00054000 P 10/02/15 54.0 0.60 1.03
BMY 151002P00054500 P 10/02/15 54.5 0.70 1.13
BMY 151002P00055000 P 10/02/15 55.0 0.79 1.19
BMY 151002P00055500 P 10/02/15 55.5 0.88 1.30
BMY 151002P00056000 P 10/02/15 56.0 0.99 1.39
BMY 151002P00056500 P 10/02/15 56.5 1.12 1.54
BMY 151002P00057000 P 10/02/15 57.0 1.25 1.74
BMY 151002P00057500 P 10/02/15 57.5 1.41 1.92
BMY 151002P00058000 P 10/02/15 58.0 1.57 2.09
BMY 151002P00058500 P 10/02/15 58.5 1.75 2.07
BMY 151002P00059000 P 10/02/15 59.0 2.02 2.20
BMY 151002P00059500 P 10/02/15 59.5 2.25 2.44
BMY 151002P00060000 P 10/02/15 60.0 2.41 3.40
BMY 151002P00060500 P 10/02/15 60.5 2.68 3.70
BMY 151002P00061000 P 10/02/15 61.0 2.99 4.05
BMY 151002P00061500 P 10/02/15 61.5 3.30 4.40
BMY 151002P00062000 P 10/02/15 62.0 3.60 4.75
BMY 151002P00062500 P 10/02/15 62.5 4.00 5.15
BMY 151002P00063000 P 10/02/15 63.0 4.35 5.60
BMY 151002P00063500 P 10/02/15 63.5 4.75 6.05
BMY 151002P00064000 P 10/02/15 64.0 5.15 6.40
BMY 151002P00064500 P 10/02/15 64.5 5.60 6.85
BMY 151002P00065000 P 10/02/15 65.0 6.00 7.40
BMY 151002P00065500 P 10/02/15 65.5 6.45 7.85
BMY 151002P00066000 P 10/02/15 66.0 6.90 8.25
BMY 151002P00066500 P 10/02/15 66.5 7.35 8.65
BMY 151002P00067000 P 10/02/15 67.0 7.75 9.30
BMY 151002P00067500 P 10/02/15 67.5 8.10 9.90
BMY 151002P00068000 P 10/02/15 68.0 8.40 10.25
BMY 151002P00068500 P 10/02/15 68.5 8.70 11.40
BMY 151002P00069000 P 10/02/15 69.0 9.20 11.60
BMY 151002P00070000 P 10/02/15 70.0 9.90 12.80
BMY 151002P00071000 P 10/02/15 71.0 11.10 13.90
BMY 151002P00072000 P 10/02/15 72.0 12.10 14.85
BMY 151002P00075000 P 10/02/15 75.0 14.95 16.70
BMY 151002P00080000 P 10/02/15 80.0 19.45 21.75
BMY 151009C00045000 C 10/09/15 45.0 13.40 15.70
BMY 151009C00050000 C 10/09/15 50.0 9.45 10.05
BMY 151009C00051000 C 10/09/15 51.0 8.50 9.25
BMY 151009C00051500 C 10/09/15 51.5 8.00 8.70
BMY 151009C00052000 C 10/09/15 52.0 7.50 8.30
BMY 151009C00052500 C 10/09/15 52.5 6.95 7.85
BMY 151009C00053000 C 10/09/15 53.0 6.45 7.40
BMY 151009C00053500 C 10/09/15 53.5 5.95 6.90
BMY 151009C00054000 C 10/09/15 54.0 5.55 6.45
BMY 151009C00054500 C 10/09/15 54.5 4.90 6.05
BMY 151009C00055000 C 10/09/15 55.0 4.50 5.60
BMY 151009C00055500 C 10/09/15 55.5 4.20 5.20
BMY 151009C00056000 C 10/09/15 56.0 4.00 4.80
BMY 151009C00056500 C 10/09/15 56.5 3.45 4.45
BMY 151009C00057000 C 10/09/15 57.0 3.15 4.05
BMY 151009C00057500 C 10/09/15 57.5 2.92 3.70
BMY 151009C00058000 C 10/09/15 58.0 2.75 3.40
BMY 151009C00058500 C 10/09/15 58.5 2.43 3.05
BMY 151009C00059000 C 10/09/15 59.0 2.28 2.75
BMY 151009C00059500 C 10/09/15 59.5 1.85 2.47
BMY 151009C00060000 C 10/09/15 60.0 1.77 2.20
BMY 151009C00060500 C 10/09/15 60.5 1.43 1.97
BMY 151009C00061000 C 10/09/15 61.0 1.32 1.72
BMY 151009C00061500 C 10/09/15 61.5 1.15 1.53
BMY 151009C00062000 C 10/09/15 62.0 0.97 1.34
BMY 151009C00062500 C 10/09/15 62.5 0.83 1.19
BMY 151009C00063000 C 10/09/15 63.0 0.72 1.11
BMY 151009C00063500 C 10/09/15 63.5 0.61 1.00
BMY 151009C00064000 C 10/09/15 64.0 0.53 0.90
BMY 151009C00064500 C 10/09/15 64.5 0.42 0.81
BMY 151009C00065000 C 10/09/15 65.0 0.31 0.66
BMY 151009C00065500 C 10/09/15 65.5 0.22 0.67
BMY 151009C00066000 C 10/09/15 66.0 0.16 0.60
BMY 151009C00066500 C 10/09/15 66.5 0.11 0.56
BMY 151009C00067000 C 10/09/15 67.0 0.07 0.52
BMY 151009C00068000 C 10/09/15 68.0 0.17 0.50
BMY 151009C00069000 C 10/09/15 69.0 0.13 0.50
BMY 151009C00070000 C 10/09/15 70.0 0.11 0.49
BMY 151009P00045000 P 10/09/15 45.0 0.13 0.49
BMY 151009P00050000 P 10/09/15 50.0 0.30 0.66
BMY 151009P00051000 P 10/09/15 51.0 0.29 0.73
BMY 151009P00051500 P 10/09/15 51.5 0.34 0.78
BMY 151009P00052000 P 10/09/15 52.0 0.40 0.84
BMY 151009P00052500 P 10/09/15 52.5 0.47 0.90
BMY 151009P00053000 P 10/09/15 53.0 0.57 0.84
BMY 151009P00053500 P 10/09/15 53.5 0.64 1.01
BMY 151009P00054000 P 10/09/15 54.0 0.72 1.16
BMY 151009P00054500 P 10/09/15 54.5 0.83 1.26
BMY 151009P00055000 P 10/09/15 55.0 0.90 1.27
BMY 151009P00055500 P 10/09/15 55.5 1.02 1.49
BMY 151009P00056000 P 10/09/15 56.0 1.14 1.65
BMY 151009P00056500 P 10/09/15 56.5 1.27 1.83
BMY 151009P00057000 P 10/09/15 57.0 1.41 1.92
BMY 151009P00057500 P 10/09/15 57.5 1.59 2.05
BMY 151009P00058000 P 10/09/15 58.0 1.74 2.23
BMY 151009P00058500 P 10/09/15 58.5 1.96 2.21
BMY 151009P00059000 P 10/09/15 59.0 2.18 2.65
BMY 151009P00059500 P 10/09/15 59.5 2.44 3.25
BMY 151009P00060000 P 10/09/15 60.0 2.63 3.60
BMY 151009P00060500 P 10/09/15 60.5 2.90 3.90
BMY 151009P00061000 P 10/09/15 61.0 3.20 4.25
BMY 151009P00061500 P 10/09/15 61.5 3.50 4.60
BMY 151009P00062000 P 10/09/15 62.0 3.80 4.95
BMY 151009P00062500 P 10/09/15 62.5 4.15 5.30
BMY 151009P00063000 P 10/09/15 63.0 4.55 5.75
BMY 151009P00063500 P 10/09/15 63.5 4.85 6.15
BMY 151009P00064000 P 10/09/15 64.0 5.25 6.55
BMY 151009P00064500 P 10/09/15 64.5 5.70 7.00
BMY 151009P00065000 P 10/09/15 65.0 6.10 7.45
BMY 151009P00065500 P 10/09/15 65.5 6.50 7.90
BMY 151009P00066000 P 10/09/15 66.0 6.90 8.35
BMY 151009P00066500 P 10/09/15 66.5 7.35 8.85
BMY 151009P00067000 P 10/09/15 67.0 7.85 9.30
BMY 151009P00068000 P 10/09/15 68.0 8.20 10.25
BMY 151009P00069000 P 10/09/15 69.0 9.15 11.60
BMY 151009P00070000 P 10/09/15 70.0 10.00 12.35
BMY 151016C00042500 C 10/16/15 42.5 15.30 18.10
BMY 151016C00045000 C 10/16/15 45.0 13.50 15.40
BMY 151016C00047500 C 10/16/15 47.5 10.40 13.20
BMY 151016C00050000 C 10/16/15 50.0 9.80 10.00
BMY 151016C00052500 C 10/16/15 52.5 7.40 7.80
BMY 151016C00055000 C 10/16/15 55.0 4.65 5.70
BMY 151016C00057500 C 10/16/15 57.5 3.45 3.80
BMY 151016C00060000 C 10/16/15 60.0 1.98 2.34
BMY 151016C00062500 C 10/16/15 62.5 1.07 1.32
BMY 151016C00065000 C 10/16/15 65.0 0.62 0.69
BMY 151016C00067500 C 10/16/15 67.5 0.34 0.38
BMY 151016C00070000 C 10/16/15 70.0 0.07 0.50
BMY 151016C00075000 C 10/16/15 75.0 0.03 0.26
BMY 151016C00080000 C 10/16/15 80.0 0.04 0.48
BMY 151016C00085000 C 10/16/15 85.0 0.02 0.43
BMY 151016P00042500 P 10/16/15 42.5 0.11 0.48
BMY 151016P00045000 P 10/16/15 45.0 0.08 0.49
BMY 151016P00047500 P 10/16/15 47.5 0.09 0.56
BMY 151016P00050000 P 10/16/15 50.0 0.28 0.70
BMY 151016P00052500 P 10/16/15 52.5 0.57 0.95
BMY 151016P00055000 P 10/16/15 55.0 1.03 1.30
BMY 151016P00057500 P 10/16/15 57.5 1.74 2.13
BMY 151016P00060000 P 10/16/15 60.0 2.81 3.50
BMY 151016P00062500 P 10/16/15 62.5 4.25 5.40
BMY 151016P00065000 P 10/16/15 65.0 6.25 7.45
BMY 151016P00067500 P 10/16/15 67.5 8.40 9.75
BMY 151016P00070000 P 10/16/15 70.0 10.35 12.25
BMY 151016P00075000 P 10/16/15 75.0 15.15 16.65
BMY 151016P00080000 P 10/16/15 80.0 20.45 21.60
BMY 151016P00085000 P 10/16/15 85.0 25.10 26.60
BMY 151218C00040000 C 12/18/15 40.0 17.80 20.60
BMY 151218C00045000 C 12/18/15 45.0 13.60 15.35
BMY 151218C00050000 C 12/18/15 50.0 9.70 10.65
BMY 151218C00052500 C 12/18/15 52.5 7.90 8.50
BMY 151218C00055000 C 12/18/15 55.0 5.45 6.55
BMY 151218C00057500 C 12/18/15 57.5 4.20 4.90
BMY 151218C00060000 C 12/18/15 60.0 3.00 3.55
BMY 151218C00062500 C 12/18/15 62.5 2.24 2.46
BMY 151218C00065000 C 12/18/15 65.0 1.48 1.67
BMY 151218C00067500 C 12/18/15 67.5 1.02 1.12
BMY 151218C00070000 C 12/18/15 70.0 0.55 0.80
BMY 151218C00072500 C 12/18/15 72.5 0.25 0.65
BMY 151218C00075000 C 12/18/15 75.0 0.18 0.52
BMY 151218C00077500 C 12/18/15 77.5 0.15 0.40
BMY 151218C00080000 C 12/18/15 80.0 0.09 0.39
BMY 151218C00085000 C 12/18/15 85.0 0.01 0.40
BMY 151218P00040000 P 12/18/15 40.0 0.13 0.57
BMY 151218P00045000 P 12/18/15 45.0 0.48 0.80
BMY 151218P00050000 P 12/18/15 50.0 0.91 1.25
BMY 151218P00052500 P 12/18/15 52.5 1.42 1.52
BMY 151218P00055000 P 12/18/15 55.0 2.02 2.49
BMY 151218P00057500 P 12/18/15 57.5 2.85 3.65
BMY 151218P00060000 P 12/18/15 60.0 4.00 4.40
BMY 151218P00062500 P 12/18/15 62.5 5.40 6.50
BMY 151218P00065000 P 12/18/15 65.0 7.15 8.05
BMY 151218P00067500 P 12/18/15 67.5 8.95 10.35
BMY 151218P00070000 P 12/18/15 70.0 11.05 12.80
BMY 151218P00072500 P 12/18/15 72.5 13.20 15.10
BMY 151218P00075000 P 12/18/15 75.0 15.20 16.55
BMY 151218P00077500 P 12/18/15 77.5 17.75 19.05
BMY 151218P00080000 P 12/18/15 80.0 20.10 21.55
BMY 151218P00085000 P 12/18/15 85.0 24.75 27.80
BMY 160115C00025000 C 01/15/16 25.0 32.55 35.60
BMY 160115C00028000 C 01/15/16 28.0 29.60 31.95
BMY 160115C00030000 C 01/15/16 30.0 27.95 30.75
BMY 160115C00033000 C 01/15/16 33.0 24.80 27.05
BMY 160115C00035000 C 01/15/16 35.0 22.75 25.05
BMY 160115C00038000 C 01/15/16 38.0 20.00 23.25
BMY 160115C00040000 C 01/15/16 40.0 17.90 20.80
BMY 160115C00043000 C 01/15/16 43.0 15.00 17.80
BMY 160115C00045000 C 01/15/16 45.0 13.60 15.40
BMY 160115C00047000 C 01/15/16 47.0 11.75 13.45
BMY 160115C00050000 C 01/15/16 50.0 9.50 10.80
BMY 160115C00052500 C 01/15/16 52.5 7.90 8.70
BMY 160115C00055000 C 01/15/16 55.0 5.95 6.85
BMY 160115C00057500 C 01/15/16 57.5 4.90 5.20
BMY 160115C00060000 C 01/15/16 60.0 3.60 3.80
BMY 160115C00062500 C 01/15/16 62.5 2.45 2.76
BMY 160115C00065000 C 01/15/16 65.0 1.82 1.93
BMY 160115C00067500 C 01/15/16 67.5 1.24 1.35
BMY 160115C00070000 C 01/15/16 70.0 0.76 0.93
BMY 160115C00072500 C 01/15/16 72.5 0.50 0.65
BMY 160115C00075000 C 01/15/16 75.0 0.16 0.50
BMY 160115C00077500 C 01/15/16 77.5 0.16 0.41
BMY 160115C00080000 C 01/15/16 80.0 0.18 0.32
BMY 160115C00085000 C 01/15/16 85.0 0.11 0.42
BMY 160115P00025000 P 01/15/16 25.0 0.04 0.50
BMY 160115P00028000 P 01/15/16 28.0 0.05 0.50
BMY 160115P00030000 P 01/15/16 30.0 0.11 0.50
BMY 160115P00033000 P 01/15/16 33.0 0.12 0.50
BMY 160115P00035000 P 01/15/16 35.0 0.11 0.51
BMY 160115P00038000 P 01/15/16 38.0 0.18 0.59
BMY 160115P00040000 P 01/15/16 40.0 0.30 0.50
BMY 160115P00043000 P 01/15/16 43.0 0.39 0.81
BMY 160115P00045000 P 01/15/16 45.0 0.55 0.97
BMY 160115P00047000 P 01/15/16 47.0 0.77 1.16
BMY 160115P00050000 P 01/15/16 50.0 1.22 1.50
BMY 160115P00052500 P 01/15/16 52.5 1.75 1.95
BMY 160115P00055000 P 01/15/16 55.0 2.44 3.10
BMY 160115P00057500 P 01/15/16 57.5 3.35 3.90
BMY 160115P00060000 P 01/15/16 60.0 4.55 4.90
BMY 160115P00062500 P 01/15/16 62.5 5.95 6.40
BMY 160115P00065000 P 01/15/16 65.0 7.65 8.15
BMY 160115P00067500 P 01/15/16 67.5 9.45 10.80
BMY 160115P00070000 P 01/15/16 70.0 11.55 13.25
BMY 160115P00072500 P 01/15/16 72.5 13.75 15.50
BMY 160115P00075000 P 01/15/16 75.0 16.25 16.75
BMY 160115P00077500 P 01/15/16 77.5 18.15 19.15
BMY 160115P00080000 P 01/15/16 80.0 20.55 21.60
BMY 160115P00085000 P 01/15/16 85.0 24.80 27.60
BMY 160318C00035000 C 03/18/16 35.0 22.70 25.55
BMY 160318C00040000 C 03/18/16 40.0 17.95 20.75
BMY 160318C00045000 C 03/18/16 45.0 13.85 15.65
BMY 160318C00050000 C 03/18/16 50.0 9.90 11.30
BMY 160318C00052500 C 03/18/16 52.5 8.00 9.30
BMY 160318C00055000 C 03/18/16 55.0 6.30 7.50
BMY 160318C00057500 C 03/18/16 57.5 4.95 5.90
BMY 160318C00060000 C 03/18/16 60.0 4.30 4.55
BMY 160318C00062500 C 03/18/16 62.5 3.10 3.50
BMY 160318C00065000 C 03/18/16 65.0 2.27 2.60
BMY 160318C00067500 C 03/18/16 67.5 1.62 1.90
BMY 160318C00070000 C 03/18/16 70.0 1.13 1.41
BMY 160318C00072500 C 03/18/16 72.5 0.58 1.08
BMY 160318C00075000 C 03/18/16 75.0 0.35 0.85
BMY 160318C00077500 C 03/18/16 77.5 0.24 0.69
BMY 160318C00080000 C 03/18/16 80.0 0.15 0.58
BMY 160318C00085000 C 03/18/16 85.0 0.00 0.50
BMY 160318C00090000 C 03/18/16 90.0 0.00 0.50
BMY 160318P00035000 P 03/18/16 35.0 0.16 0.54
BMY 160318P00040000 P 03/18/16 40.0 0.43 0.85
BMY 160318P00045000 P 03/18/16 45.0 0.85 1.29
BMY 160318P00050000 P 03/18/16 50.0 1.70 2.13
BMY 160318P00052500 P 03/18/16 52.5 2.28 2.93
BMY 160318P00055000 P 03/18/16 55.0 3.10 3.75
BMY 160318P00057500 P 03/18/16 57.5 3.90 4.80
BMY 160318P00060000 P 03/18/16 60.0 5.20 6.20
BMY 160318P00062500 P 03/18/16 62.5 6.50 7.70
BMY 160318P00065000 P 03/18/16 65.0 8.00 9.35
BMY 160318P00067500 P 03/18/16 67.5 9.95 11.65
BMY 160318P00070000 P 03/18/16 70.0 11.85 13.60
BMY 160318P00072500 P 03/18/16 72.5 14.00 15.80
BMY 160318P00075000 P 03/18/16 75.0 16.30 17.95
BMY 160318P00077500 P 03/18/16 77.5 18.60 20.40
BMY 160318P00080000 P 03/18/16 80.0 20.35 23.15
BMY 160318P00085000 P 03/18/16 85.0 25.20 28.05
BMY 160318P00090000 P 03/18/16 90.0 30.20 32.95
BMY 170120C00030000 C 01/20/17 30.0 27.15 31.15
BMY 170120C00035000 C 01/20/17 35.0 22.55 26.35
BMY 170120C00040000 C 01/20/17 40.0 18.80 20.80
BMY 170120C00045000 C 01/20/17 45.0 14.55 16.55
BMY 170120C00050000 C 01/20/17 50.0 10.90 13.40
BMY 170120C00052500 C 01/20/17 52.5 9.20 11.10
BMY 170120C00055000 C 01/20/17 55.0 8.00 9.70
BMY 170120C00057500 C 01/20/17 57.5 6.40 8.30
BMY 170120C00060000 C 01/20/17 60.0 5.90 7.10
BMY 170120C00062500 C 01/20/17 62.5 4.85 6.00
BMY 170120C00065000 C 01/20/17 65.0 4.00 4.70
BMY 170120C00067500 C 01/20/17 67.5 2.76 4.35
BMY 170120C00070000 C 01/20/17 70.0 2.60 3.65
BMY 170120C00072500 C 01/20/17 72.5 2.25 2.87
BMY 170120C00075000 C 01/20/17 75.0 1.73 2.28
BMY 170120C00077500 C 01/20/17 77.5 1.21 1.93
BMY 170120C00080000 C 01/20/17 80.0 1.00 1.87
BMY 170120C00085000 C 01/20/17 85.0 0.49 1.45
BMY 170120C00090000 C 01/20/17 90.0 0.21 1.18
BMY 170120C00095000 C 01/20/17 95.0 0.03 1.00
BMY 170120C00100000 C 01/20/17 100.0 0.03 1.00
BMY 170120P00030000 P 01/20/17 30.0 0.36 1.35
BMY 170120P00035000 P 01/20/17 35.0 0.82 1.50
BMY 170120P00040000 P 01/20/17 40.0 1.42 2.36
BMY 170120P00045000 P 01/20/17 45.0 2.20 3.40
BMY 170120P00050000 P 01/20/17 50.0 3.45 5.00
BMY 170120P00052500 P 01/20/17 52.5 4.35 5.90
BMY 170120P00055000 P 01/20/17 55.0 5.20 7.15
BMY 170120P00057500 P 01/20/17 57.5 6.35 8.15
BMY 170120P00060000 P 01/20/17 60.0 8.10 9.70
BMY 170120P00062500 P 01/20/17 62.5 9.45 11.00
BMY 170120P00065000 P 01/20/17 65.0 10.70 13.35
BMY 170120P00067500 P 01/20/17 67.5 11.90 15.00
BMY 170120P00070000 P 01/20/17 70.0 13.80 16.80
BMY 170120P00072500 P 01/20/17 72.5 15.75 18.75
BMY 170120P00075000 P 01/20/17 75.0 18.30 20.75
BMY 170120P00077500 P 01/20/17 77.5 20.05 22.85
BMY 170120P00080000 P 01/20/17 80.0 21.75 25.00
BMY 170120P00085000 P 01/20/17 85.0 26.25 29.60
BMY 170120P00090000 P 01/20/17 90.0 30.95 34.20
BMY 170120P00095000 P 01/20/17 95.0 36.10 38.80
BMY 170120P00100000 P 01/20/17 100.0 40.55 43.60

OPRA data is delayed 15 minutes.