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 (2016-07-08)Premium Content

Bristol Myers Squibb Co (BMY)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 160902C00043000 C 09/02/16 43.0 14.55 17.40
BMY 160902C00044000 C 09/02/16 44.0 12.35 15.15
BMY 160902C00045000 C 09/02/16 45.0 11.50 15.95
BMY 160902C00046000 C 09/02/16 46.0 10.80 15.20
BMY 160902C00047000 C 09/02/16 47.0 9.80 12.15
BMY 160902C00048000 C 09/02/16 48.0 8.75 13.15
BMY 160902C00049000 C 09/02/16 49.0 7.65 11.15
BMY 160902C00050000 C 09/02/16 50.0 6.70 9.15
BMY 160902C00050500 C 09/02/16 50.5 6.80 8.50
BMY 160902C00051000 C 09/02/16 51.0 6.65 8.60
BMY 160902C00051500 C 09/02/16 51.5 7.15 8.25
BMY 160902C00052000 C 09/02/16 52.0 6.50 6.95
BMY 160902C00052500 C 09/02/16 52.5 6.00 6.45
BMY 160902C00053000 C 09/02/16 53.0 5.75 5.90
BMY 160902C00053500 C 09/02/16 53.5 5.20 5.40
BMY 160902C00054000 C 09/02/16 54.0 3.80 5.25
BMY 160902C00054500 C 09/02/16 54.5 4.30 4.40
BMY 160902C00055000 C 09/02/16 55.0 2.24 4.40
BMY 160902C00055500 C 09/02/16 55.5 3.30 3.45
BMY 160902C00056000 C 09/02/16 56.0 2.82 2.96
BMY 160902C00056500 C 09/02/16 56.5 2.36 2.53
BMY 160902C00057000 C 09/02/16 57.0 1.93 1.97
BMY 160902C00057500 C 09/02/16 57.5 1.49 1.55
BMY 160902C00058000 C 09/02/16 58.0 1.12 1.17
BMY 160902C00058500 C 09/02/16 58.5 0.80 0.84
BMY 160902C00059000 C 09/02/16 59.0 0.55 0.58
BMY 160902C00059500 C 09/02/16 59.5 0.35 0.36
BMY 160902C00060000 C 09/02/16 60.0 0.23 0.25
BMY 160902C00060500 C 09/02/16 60.5 0.14 0.15
BMY 160902C00061000 C 09/02/16 61.0 0.08 0.13
BMY 160902C00061500 C 09/02/16 61.5 0.06 0.13
BMY 160902C00062000 C 09/02/16 62.0 0.04 0.07
BMY 160902C00062500 C 09/02/16 62.5 0.03 0.05
BMY 160902C00063000 C 09/02/16 63.0 0.02 0.04
BMY 160902C00063500 C 09/02/16 63.5 0.02 0.03
BMY 160902C00064000 C 09/02/16 64.0 0.02 0.03
BMY 160902C00064500 C 09/02/16 64.5 0.01 0.03
BMY 160902C00065000 C 09/02/16 65.0 0.01 0.03
BMY 160902C00065500 C 09/02/16 65.5 0.00 0.03
BMY 160902C00066000 C 09/02/16 66.0 0.00 0.03
BMY 160902C00066500 C 09/02/16 66.5 0.00 0.24
BMY 160902C00067000 C 09/02/16 67.0 0.00 0.23
BMY 160902C00067500 C 09/02/16 67.5 0.00 0.08
BMY 160902C00068000 C 09/02/16 68.0 0.00 0.23
BMY 160902C00068500 C 09/02/16 68.5 0.00 0.23
BMY 160902C00069000 C 09/02/16 69.0 0.00 0.23
BMY 160902C00069500 C 09/02/16 69.5 0.00 0.23
BMY 160902C00070000 C 09/02/16 70.0 0.00 0.01
BMY 160902C00070500 C 09/02/16 70.5 0.00 0.01
BMY 160902C00071000 C 09/02/16 71.0 0.00 0.01
BMY 160902C00071500 C 09/02/16 71.5 0.00 0.01
BMY 160902C00072000 C 09/02/16 72.0 0.00 0.01
BMY 160902C00072500 C 09/02/16 72.5 0.00 0.01
BMY 160902C00073000 C 09/02/16 73.0 0.00 0.01
BMY 160902C00073500 C 09/02/16 73.5 0.00 0.01
BMY 160902C00074000 C 09/02/16 74.0 0.00 0.01
BMY 160902C00074500 C 09/02/16 74.5 0.00 0.01
BMY 160902C00075000 C 09/02/16 75.0 0.00 0.01
BMY 160902C00075500 C 09/02/16 75.5 0.00 0.12
BMY 160902C00076000 C 09/02/16 76.0 0.00 0.12
BMY 160902C00076500 C 09/02/16 76.5 0.00 0.12
BMY 160902C00077000 C 09/02/16 77.0 0.00 0.12
BMY 160902C00077500 C 09/02/16 77.5 0.00 0.09
BMY 160902C00078000 C 09/02/16 78.0 0.00 0.12
BMY 160902C00078500 C 09/02/16 78.5 0.00 0.11
BMY 160902C00079000 C 09/02/16 79.0 0.00 0.12
BMY 160902C00079500 C 09/02/16 79.5 0.00 0.12
BMY 160902C00080000 C 09/02/16 80.0 0.00 0.12
BMY 160902C00080500 C 09/02/16 80.5 0.00 0.12
BMY 160902C00081000 C 09/02/16 81.0 0.00 0.12
BMY 160902C00081500 C 09/02/16 81.5 0.00 0.11
BMY 160902C00082000 C 09/02/16 82.0 0.00 0.11
BMY 160902C00082500 C 09/02/16 82.5 0.00 0.11
BMY 160902C00083000 C 09/02/16 83.0 0.00 0.11
BMY 160902C00084000 C 09/02/16 84.0 0.00 0.11
BMY 160902C00085000 C 09/02/16 85.0 0.00 0.11
BMY 160902C00086000 C 09/02/16 86.0 0.00 0.11
BMY 160902C00087000 C 09/02/16 87.0 0.00 0.11
BMY 160902C00088000 C 09/02/16 88.0 0.00 0.11
BMY 160902C00090000 C 09/02/16 90.0 0.00 0.13
BMY 160902C00095000 C 09/02/16 95.0 0.00 0.13
BMY 160902C00100000 C 09/02/16 100.0 0.00 0.13
BMY 160902C00105000 C 09/02/16 105.0 0.00 0.13
BMY 160902C00110000 C 09/02/16 110.0 0.00 0.13
BMY 160902C00115000 C 09/02/16 115.0 0.00 0.13
BMY 160902P00043000 P 09/02/16 43.0 0.00 0.13
BMY 160902P00044000 P 09/02/16 44.0 0.00 0.13
BMY 160902P00045000 P 09/02/16 45.0 0.00 0.13
BMY 160902P00046000 P 09/02/16 46.0 0.00 0.14
BMY 160902P00047000 P 09/02/16 47.0 0.00 0.06
BMY 160902P00048000 P 09/02/16 48.0 0.00 0.21
BMY 160902P00049000 P 09/02/16 49.0 0.00 0.26
BMY 160902P00050000 P 09/02/16 50.0 0.00 0.07
BMY 160902P00050500 P 09/02/16 50.5 0.00 0.22
BMY 160902P00051000 P 09/02/16 51.0 0.00 0.23
BMY 160902P00051500 P 09/02/16 51.5 0.00 0.23
BMY 160902P00052000 P 09/02/16 52.0 0.00 0.10
BMY 160902P00052500 P 09/02/16 52.5 0.00 0.13
BMY 160902P00053000 P 09/02/16 53.0 0.00 0.04
BMY 160902P00053500 P 09/02/16 53.5 0.00 0.10
BMY 160902P00054000 P 09/02/16 54.0 0.01 0.06
BMY 160902P00054500 P 09/02/16 54.5 0.02 0.09
BMY 160902P00055000 P 09/02/16 55.0 0.03 0.10
BMY 160902P00055500 P 09/02/16 55.5 0.04 0.13
BMY 160902P00056000 P 09/02/16 56.0 0.06 0.13
BMY 160902P00056500 P 09/02/16 56.5 0.09 0.11
BMY 160902P00057000 P 09/02/16 57.0 0.14 0.15
BMY 160902P00057500 P 09/02/16 57.5 0.21 0.24
BMY 160902P00058000 P 09/02/16 58.0 0.33 0.36
BMY 160902P00058500 P 09/02/16 58.5 0.49 0.54
BMY 160902P00059000 P 09/02/16 59.0 0.74 0.79
BMY 160902P00059500 P 09/02/16 59.5 1.04 1.10
BMY 160902P00060000 P 09/02/16 60.0 1.41 1.47
BMY 160902P00060500 P 09/02/16 60.5 1.82 1.89
BMY 160902P00061000 P 09/02/16 61.0 2.27 2.33
BMY 160902P00061500 P 09/02/16 61.5 2.73 2.80
BMY 160902P00062000 P 09/02/16 62.0 3.20 3.30
BMY 160902P00062500 P 09/02/16 62.5 3.70 3.80
BMY 160902P00063000 P 09/02/16 63.0 4.20 4.30
BMY 160902P00063500 P 09/02/16 63.5 4.65 4.80
BMY 160902P00064000 P 09/02/16 64.0 5.15 5.30
BMY 160902P00064500 P 09/02/16 64.5 5.65 5.80
BMY 160902P00065000 P 09/02/16 65.0 6.15 6.30
BMY 160902P00065500 P 09/02/16 65.5 6.35 6.95
BMY 160902P00066000 P 09/02/16 66.0 6.95 7.30
BMY 160902P00066500 P 09/02/16 66.5 7.50 7.80
BMY 160902P00067000 P 09/02/16 67.0 6.90 8.40
BMY 160902P00067500 P 09/02/16 67.5 6.40 10.95
BMY 160902P00068000 P 09/02/16 68.0 7.20 11.30
BMY 160902P00068500 P 09/02/16 68.5 7.30 9.90
BMY 160902P00069000 P 09/02/16 69.0 9.60 11.80
BMY 160902P00069500 P 09/02/16 69.5 10.30 10.95
BMY 160902P00070000 P 09/02/16 70.0 9.35 11.40
BMY 160902P00070500 P 09/02/16 70.5 9.45 14.00
BMY 160902P00071000 P 09/02/16 71.0 12.20 12.30
BMY 160902P00071500 P 09/02/16 71.5 10.45 15.00
BMY 160902P00072000 P 09/02/16 72.0 11.20 15.50
BMY 160902P00072500 P 09/02/16 72.5 12.00 15.75
BMY 160902P00073000 P 09/02/16 73.0 12.55 14.45
BMY 160902P00073500 P 09/02/16 73.5 12.45 17.00
BMY 160902P00074000 P 09/02/16 74.0 13.00 17.60
BMY 160902P00074500 P 09/02/16 74.5 15.60 16.00
BMY 160902P00075000 P 09/02/16 75.0 14.45 18.15
BMY 160902P00075500 P 09/02/16 75.5 14.50 19.00
BMY 160902P00076000 P 09/02/16 76.0 15.35 19.40
BMY 160902P00076500 P 09/02/16 76.5 15.90 19.95
BMY 160902P00077000 P 09/02/16 77.0 15.90 20.50
BMY 160902P00077500 P 09/02/16 77.5 16.40 20.95
BMY 160902P00078000 P 09/02/16 78.0 16.90 21.50
BMY 160902P00078500 P 09/02/16 78.5 17.40 22.00
BMY 160902P00079000 P 09/02/16 79.0 17.85 22.50
BMY 160902P00079500 P 09/02/16 79.5 18.45 23.00
BMY 160902P00080000 P 09/02/16 80.0 18.90 23.45
BMY 160902P00080500 P 09/02/16 80.5 19.40 24.00
BMY 160902P00081000 P 09/02/16 81.0 19.90 24.50
BMY 160902P00081500 P 09/02/16 81.5 20.40 25.00
BMY 160902P00082000 P 09/02/16 82.0 20.85 25.50
BMY 160902P00082500 P 09/02/16 82.5 21.45 26.00
BMY 160902P00083000 P 09/02/16 83.0 21.80 24.85
BMY 160902P00084000 P 09/02/16 84.0 22.85 27.50
BMY 160902P00085000 P 09/02/16 85.0 23.85 28.15
BMY 160902P00086000 P 09/02/16 86.0 24.95 29.50
BMY 160902P00087000 P 09/02/16 87.0 25.90 30.50
BMY 160902P00088000 P 09/02/16 88.0 26.90 31.45
BMY 160902P00090000 P 09/02/16 90.0 28.80 33.50
BMY 160902P00095000 P 09/02/16 95.0 33.85 38.50
BMY 160902P00100000 P 09/02/16 100.0 38.85 43.50
BMY 160902P00105000 P 09/02/16 105.0 43.85 48.50
BMY 160902P00110000 P 09/02/16 110.0 48.85 53.50
BMY 160902P00115000 P 09/02/16 115.0 53.75 58.10
BMY 160909C00046000 C 09/09/16 46.0 11.20 13.00
BMY 160909C00047000 C 09/09/16 47.0 9.90 12.05
BMY 160909C00048000 C 09/09/16 48.0 8.50 11.05
BMY 160909C00049000 C 09/09/16 49.0 8.50 10.05
BMY 160909C00050000 C 09/09/16 50.0 6.90 10.80
BMY 160909C00050500 C 09/09/16 50.5 7.20 8.75
BMY 160909C00051000 C 09/09/16 51.0 6.55 8.35
BMY 160909C00051500 C 09/09/16 51.5 7.25 7.45
BMY 160909C00052000 C 09/09/16 52.0 6.80 6.90
BMY 160909C00052500 C 09/09/16 52.5 6.30 6.45
BMY 160909C00053000 C 09/09/16 53.0 5.80 5.95
BMY 160909C00053500 C 09/09/16 53.5 5.30 5.45
BMY 160909C00054000 C 09/09/16 54.0 3.70 5.10
BMY 160909C00054500 C 09/09/16 54.5 4.35 4.55
BMY 160909C00055000 C 09/09/16 55.0 3.80 4.15
BMY 160909C00055500 C 09/09/16 55.5 3.40 3.55
BMY 160909C00056000 C 09/09/16 56.0 2.96 3.15
BMY 160909C00056500 C 09/09/16 56.5 2.53 2.70
BMY 160909C00057000 C 09/09/16 57.0 2.12 2.20
BMY 160909C00057500 C 09/09/16 57.5 1.74 1.81
BMY 160909C00058000 C 09/09/16 58.0 1.37 1.45
BMY 160909C00058500 C 09/09/16 58.5 1.08 1.14
BMY 160909C00059000 C 09/09/16 59.0 0.84 0.88
BMY 160909C00059500 C 09/09/16 59.5 0.63 0.68
BMY 160909C00060000 C 09/09/16 60.0 0.47 0.51
BMY 160909C00060500 C 09/09/16 60.5 0.35 0.38
BMY 160909C00061000 C 09/09/16 61.0 0.25 0.29
BMY 160909C00061500 C 09/09/16 61.5 0.18 0.23
BMY 160909C00062000 C 09/09/16 62.0 0.14 0.19
BMY 160909C00062500 C 09/09/16 62.5 0.10 0.15
BMY 160909C00063000 C 09/09/16 63.0 0.08 0.12
BMY 160909C00063500 C 09/09/16 63.5 0.01 0.18
BMY 160909C00064000 C 09/09/16 64.0 0.03 0.15
BMY 160909C00064500 C 09/09/16 64.5 0.00 0.25
BMY 160909C00065000 C 09/09/16 65.0 0.00 0.13
BMY 160909C00065500 C 09/09/16 65.5 0.00 0.18
BMY 160909C00066000 C 09/09/16 66.0 0.00 0.17
BMY 160909C00066500 C 09/09/16 66.5 0.00 0.25
BMY 160909C00067000 C 09/09/16 67.0 0.00 0.24
BMY 160909C00067500 C 09/09/16 67.5 0.00 0.08
BMY 160909C00068000 C 09/09/16 68.0 0.00 0.15
BMY 160909C00068500 C 09/09/16 68.5 0.00 0.23
BMY 160909C00069000 C 09/09/16 69.0 0.00 0.23
BMY 160909C00069500 C 09/09/16 69.5 0.00 0.23
BMY 160909C00070000 C 09/09/16 70.0 0.00 0.23
BMY 160909C00070500 C 09/09/16 70.5 0.00 0.23
BMY 160909C00071000 C 09/09/16 71.0 0.00 0.23
BMY 160909C00071500 C 09/09/16 71.5 0.00 0.22
BMY 160909C00072000 C 09/09/16 72.0 0.00 0.22
BMY 160909C00072500 C 09/09/16 72.5 0.00 0.22
BMY 160909C00073000 C 09/09/16 73.0 0.00 0.27
BMY 160909C00073500 C 09/09/16 73.5 0.00 0.22
BMY 160909C00074000 C 09/09/16 74.0 0.00 0.22
BMY 160909C00074500 C 09/09/16 74.5 0.00 0.22
BMY 160909C00075000 C 09/09/16 75.0 0.00 0.16
BMY 160909C00075500 C 09/09/16 75.5 0.00 0.20
BMY 160909C00076000 C 09/09/16 76.0 0.00 0.20
BMY 160909C00076500 C 09/09/16 76.5 0.00 0.18
BMY 160909C00077000 C 09/09/16 77.0 0.00 0.17
BMY 160909C00077500 C 09/09/16 77.5 0.00 0.07
BMY 160909C00078000 C 09/09/16 78.0 0.00 0.16
BMY 160909C00078500 C 09/09/16 78.5 0.00 0.16
BMY 160909C00079000 C 09/09/16 79.0 0.00 0.15
BMY 160909C00079500 C 09/09/16 79.5 0.00 0.14
BMY 160909C00080000 C 09/09/16 80.0 0.00 0.14
BMY 160909C00080500 C 09/09/16 80.5 0.00 0.14
BMY 160909C00081000 C 09/09/16 81.0 0.00 0.14
BMY 160909C00081500 C 09/09/16 81.5 0.00 0.14
BMY 160909C00082000 C 09/09/16 82.0 0.00 0.12
BMY 160909C00082500 C 09/09/16 82.5 0.00 0.12
BMY 160909C00083000 C 09/09/16 83.0 0.00 0.13
BMY 160909C00083500 C 09/09/16 83.5 0.00 0.12
BMY 160909C00084000 C 09/09/16 84.0 0.00 0.12
BMY 160909C00085000 C 09/09/16 85.0 0.00 0.12
BMY 160909C00086000 C 09/09/16 86.0 0.00 0.12
BMY 160909C00087000 C 09/09/16 87.0 0.00 0.11
BMY 160909C00088000 C 09/09/16 88.0 0.00 0.11
BMY 160909C00090000 C 09/09/16 90.0 0.00 0.13
BMY 160909C00095000 C 09/09/16 95.0 0.00 0.13
BMY 160909C00100000 C 09/09/16 100.0 0.00 0.13
BMY 160909C00105000 C 09/09/16 105.0 0.00 0.13
BMY 160909C00110000 C 09/09/16 110.0 0.00 0.13
BMY 160909C00115000 C 09/09/16 115.0 0.00 0.13
BMY 160909P00046000 P 09/09/16 46.0 0.00 0.05
BMY 160909P00047000 P 09/09/16 47.0 0.00 0.28
BMY 160909P00048000 P 09/09/16 48.0 0.00 0.35
BMY 160909P00049000 P 09/09/16 49.0 0.00 0.41
BMY 160909P00050000 P 09/09/16 50.0 0.00 0.11
BMY 160909P00050500 P 09/09/16 50.5 0.00 0.25
BMY 160909P00051000 P 09/09/16 51.0 0.00 0.25
BMY 160909P00051500 P 09/09/16 51.5 0.00 0.26
BMY 160909P00052000 P 09/09/16 52.0 0.00 0.10
BMY 160909P00052500 P 09/09/16 52.5 0.00 0.19
BMY 160909P00053000 P 09/09/16 53.0 0.00 0.29
BMY 160909P00053500 P 09/09/16 53.5 0.01 0.14
BMY 160909P00054000 P 09/09/16 54.0 0.05 0.10
BMY 160909P00054500 P 09/09/16 54.5 0.08 0.13
BMY 160909P00055000 P 09/09/16 55.0 0.10 0.16
BMY 160909P00055500 P 09/09/16 55.5 0.13 0.19
BMY 160909P00056000 P 09/09/16 56.0 0.17 0.24
BMY 160909P00056500 P 09/09/16 56.5 0.24 0.28
BMY 160909P00057000 P 09/09/16 57.0 0.33 0.35
BMY 160909P00057500 P 09/09/16 57.5 0.43 0.49
BMY 160909P00058000 P 09/09/16 58.0 0.58 0.63
BMY 160909P00058500 P 09/09/16 58.5 0.77 0.83
BMY 160909P00059000 P 09/09/16 59.0 1.03 1.08
BMY 160909P00059500 P 09/09/16 59.5 1.32 1.37
BMY 160909P00060000 P 09/09/16 60.0 1.65 1.71
BMY 160909P00060500 P 09/09/16 60.5 1.97 2.12
BMY 160909P00061000 P 09/09/16 61.0 2.36 2.53
BMY 160909P00061500 P 09/09/16 61.5 2.84 2.96
BMY 160909P00062000 P 09/09/16 62.0 3.30 3.40
BMY 160909P00062500 P 09/09/16 62.5 3.70 3.90
BMY 160909P00063000 P 09/09/16 63.0 4.25 4.35
BMY 160909P00063500 P 09/09/16 63.5 4.65 4.85
BMY 160909P00064000 P 09/09/16 64.0 5.15 5.35
BMY 160909P00064500 P 09/09/16 64.5 5.65 5.85
BMY 160909P00065000 P 09/09/16 65.0 5.85 6.45
BMY 160909P00065500 P 09/09/16 65.5 6.70 6.80
BMY 160909P00066000 P 09/09/16 66.0 7.15 7.35
BMY 160909P00066500 P 09/09/16 66.5 7.65 7.80
BMY 160909P00067000 P 09/09/16 67.0 7.95 8.45
BMY 160909P00067500 P 09/09/16 67.5 8.30 9.05
BMY 160909P00068000 P 09/09/16 68.0 6.90 11.50
BMY 160909P00068500 P 09/09/16 68.5 7.35 11.70
BMY 160909P00069000 P 09/09/16 69.0 7.90 12.50
BMY 160909P00069500 P 09/09/16 69.5 8.45 13.00
BMY 160909P00070000 P 09/09/16 70.0 9.25 13.20
BMY 160909P00070500 P 09/09/16 70.5 10.00 13.95
BMY 160909P00071000 P 09/09/16 71.0 10.25 14.60
BMY 160909P00071500 P 09/09/16 71.5 10.45 15.00
BMY 160909P00072000 P 09/09/16 72.0 10.90 15.50
BMY 160909P00072500 P 09/09/16 72.5 11.35 15.95
BMY 160909P00073000 P 09/09/16 73.0 12.05 16.50
BMY 160909P00073500 P 09/09/16 73.5 12.85 17.00
BMY 160909P00074000 P 09/09/16 74.0 12.80 17.45
BMY 160909P00074500 P 09/09/16 74.5 15.60 16.00
BMY 160909P00075000 P 09/09/16 75.0 13.90 18.25
BMY 160909P00075500 P 09/09/16 75.5 14.60 19.00
BMY 160909P00076000 P 09/09/16 76.0 14.90 19.45
BMY 160909P00076500 P 09/09/16 76.5 15.55 20.00
BMY 160909P00077000 P 09/09/16 77.0 15.85 20.45
BMY 160909P00077500 P 09/09/16 77.5 16.60 21.00
BMY 160909P00078000 P 09/09/16 78.0 16.95 21.50
BMY 160909P00078500 P 09/09/16 78.5 17.60 22.00
BMY 160909P00079000 P 09/09/16 79.0 18.20 22.50
BMY 160909P00079500 P 09/09/16 79.5 18.60 23.00
BMY 160909P00080000 P 09/09/16 80.0 18.95 23.50
BMY 160909P00080500 P 09/09/16 80.5 19.35 23.95
BMY 160909P00081000 P 09/09/16 81.0 19.90 24.45
BMY 160909P00081500 P 09/09/16 81.5 20.35 24.95
BMY 160909P00082000 P 09/09/16 82.0 20.85 25.50
BMY 160909P00082500 P 09/09/16 82.5 21.45 26.00
BMY 160909P00083000 P 09/09/16 83.0 21.80 24.85
BMY 160909P00083500 P 09/09/16 83.5 22.35 26.95
BMY 160909P00084000 P 09/09/16 84.0 22.75 25.85
BMY 160909P00085000 P 09/09/16 85.0 24.20 28.50
BMY 160909P00086000 P 09/09/16 86.0 24.85 29.50
BMY 160909P00087000 P 09/09/16 87.0 25.95 30.50
BMY 160909P00088000 P 09/09/16 88.0 26.95 31.50
BMY 160909P00090000 P 09/09/16 90.0 29.25 31.40
BMY 160909P00095000 P 09/09/16 95.0 33.85 38.50
BMY 160909P00100000 P 09/09/16 100.0 38.75 43.50
BMY 160909P00105000 P 09/09/16 105.0 43.90 48.50
BMY 160909P00110000 P 09/09/16 110.0 48.80 53.50
BMY 160909P00115000 P 09/09/16 115.0 53.85 58.50
BMY 160916C00035000 C 09/16/16 35.0 22.30 24.00
BMY 160916C00040000 C 09/16/16 40.0 17.50 19.00
BMY 160916C00045000 C 09/16/16 45.0 11.90 15.85
BMY 160916C00047000 C 09/16/16 47.0 10.60 12.00
BMY 160916C00048000 C 09/16/16 48.0 9.65 11.00
BMY 160916C00049000 C 09/16/16 49.0 8.65 10.10
BMY 160916C00050000 C 09/16/16 50.0 8.60 9.05
BMY 160916C00051000 C 09/16/16 51.0 7.70 8.10
BMY 160916C00052000 C 09/16/16 52.0 6.85 6.95
BMY 160916C00052500 C 09/16/16 52.5 6.35 6.50
BMY 160916C00053000 C 09/16/16 53.0 5.85 6.00
BMY 160916C00053500 C 09/16/16 53.5 5.40 5.50
BMY 160916C00054000 C 09/16/16 54.0 4.90 5.10
BMY 160916C00054500 C 09/16/16 54.5 4.45 4.60
BMY 160916C00055000 C 09/16/16 55.0 4.00 4.15
BMY 160916C00055500 C 09/16/16 55.5 3.55 3.70
BMY 160916C00056000 C 09/16/16 56.0 3.10 3.25
BMY 160916C00056500 C 09/16/16 56.5 2.75 2.80
BMY 160916C00057000 C 09/16/16 57.0 2.36 2.41
BMY 160916C00057500 C 09/16/16 57.5 2.00 2.05
BMY 160916C00058000 C 09/16/16 58.0 1.67 1.72
BMY 160916C00058500 C 09/16/16 58.5 1.36 1.42
BMY 160916C00059000 C 09/16/16 59.0 1.12 1.16
BMY 160916C00059500 C 09/16/16 59.5 0.90 0.93
BMY 160916C00060000 C 09/16/16 60.0 0.72 0.75
BMY 160916C00060500 C 09/16/16 60.5 0.57 0.60
BMY 160916C00061000 C 09/16/16 61.0 0.45 0.48
BMY 160916C00061500 C 09/16/16 61.5 0.36 0.39
BMY 160916C00062000 C 09/16/16 62.0 0.29 0.32
BMY 160916C00062500 C 09/16/16 62.5 0.24 0.26
BMY 160916C00063000 C 09/16/16 63.0 0.19 0.22
BMY 160916C00063500 C 09/16/16 63.5 0.16 0.18
BMY 160916C00064000 C 09/16/16 64.0 0.13 0.15
BMY 160916C00064500 C 09/16/16 64.5 0.11 0.13
BMY 160916C00065000 C 09/16/16 65.0 0.10 0.11
BMY 160916C00065500 C 09/16/16 65.5 0.08 0.12
BMY 160916C00066000 C 09/16/16 66.0 0.07 0.09
BMY 160916C00066500 C 09/16/16 66.5 0.06 0.08
BMY 160916C00067000 C 09/16/16 67.0 0.05 0.07
BMY 160916C00067500 C 09/16/16 67.5 0.05 0.07
BMY 160916C00068000 C 09/16/16 68.0 0.04 0.06
BMY 160916C00068500 C 09/16/16 68.5 0.02 0.06
BMY 160916C00069000 C 09/16/16 69.0 0.00 0.08
BMY 160916C00069500 C 09/16/16 69.5 0.00 0.16
BMY 160916C00070000 C 09/16/16 70.0 0.04 0.10
BMY 160916C00070500 C 09/16/16 70.5 0.00 0.16
BMY 160916C00071000 C 09/16/16 71.0 0.00 0.15
BMY 160916C00071500 C 09/16/16 71.5 0.00 0.15
BMY 160916C00072000 C 09/16/16 72.0 0.00 0.15
BMY 160916C00072500 C 09/16/16 72.5 0.01 0.02
BMY 160916C00073000 C 09/16/16 73.0 0.00 0.15
BMY 160916C00073500 C 09/16/16 73.5 0.00 0.15
BMY 160916C00074000 C 09/16/16 74.0 0.00 0.14
BMY 160916C00074500 C 09/16/16 74.5 0.00 0.14
BMY 160916C00075000 C 09/16/16 75.0 0.00 0.05
BMY 160916C00075500 C 09/16/16 75.5 0.00 0.13
BMY 160916C00076000 C 09/16/16 76.0 0.00 0.13
BMY 160916C00076500 C 09/16/16 76.5 0.00 0.12
BMY 160916C00077000 C 09/16/16 77.0 0.00 0.12
BMY 160916C00077500 C 09/16/16 77.5 0.00 0.03
BMY 160916C00078000 C 09/16/16 78.0 0.00 0.11
BMY 160916C00078500 C 09/16/16 78.5 0.00 0.11
BMY 160916C00079000 C 09/16/16 79.0 0.00 0.11
BMY 160916C00079500 C 09/16/16 79.5 0.00 0.10
BMY 160916C00080000 C 09/16/16 80.0 0.00 0.03
BMY 160916C00081000 C 09/16/16 81.0 0.00 0.09
BMY 160916C00082000 C 09/16/16 82.0 0.00 0.09
BMY 160916C00082500 C 09/16/16 82.5 0.00 0.05
BMY 160916C00083000 C 09/16/16 83.0 0.00 0.08
BMY 160916C00085000 C 09/16/16 85.0 0.00 0.08
BMY 160916C00090000 C 09/16/16 90.0 0.00 0.07
BMY 160916P00035000 P 09/16/16 35.0 0.00 0.01
BMY 160916P00040000 P 09/16/16 40.0 0.00 0.02
BMY 160916P00045000 P 09/16/16 45.0 0.00 0.03
BMY 160916P00047000 P 09/16/16 47.0 0.00 0.07
BMY 160916P00048000 P 09/16/16 48.0 0.00 0.08
BMY 160916P00049000 P 09/16/16 49.0 0.01 0.09
BMY 160916P00050000 P 09/16/16 50.0 0.03 0.10
BMY 160916P00051000 P 09/16/16 51.0 0.03 0.11
BMY 160916P00052000 P 09/16/16 52.0 0.06 0.13
BMY 160916P00052500 P 09/16/16 52.5 0.08 0.13
BMY 160916P00053000 P 09/16/16 53.0 0.09 0.13
BMY 160916P00053500 P 09/16/16 53.5 0.11 0.13
BMY 160916P00054000 P 09/16/16 54.0 0.14 0.16
BMY 160916P00054500 P 09/16/16 54.5 0.17 0.20
BMY 160916P00055000 P 09/16/16 55.0 0.22 0.24
BMY 160916P00055500 P 09/16/16 55.5 0.27 0.30
BMY 160916P00056000 P 09/16/16 56.0 0.34 0.37
BMY 160916P00056500 P 09/16/16 56.5 0.45 0.46
BMY 160916P00057000 P 09/16/16 57.0 0.56 0.58
BMY 160916P00057500 P 09/16/16 57.5 0.70 0.72
BMY 160916P00058000 P 09/16/16 58.0 0.85 0.89
BMY 160916P00058500 P 09/16/16 58.5 1.04 1.09
BMY 160916P00059000 P 09/16/16 59.0 1.29 1.33
BMY 160916P00059500 P 09/16/16 59.5 1.56 1.62
BMY 160916P00060000 P 09/16/16 60.0 1.89 1.93
BMY 160916P00060500 P 09/16/16 60.5 2.23 2.29
BMY 160916P00061000 P 09/16/16 61.0 2.61 2.67
BMY 160916P00061500 P 09/16/16 61.5 3.00 3.10
BMY 160916P00062000 P 09/16/16 62.0 3.40 3.55
BMY 160916P00062500 P 09/16/16 62.5 3.85 4.00
BMY 160916P00063000 P 09/16/16 63.0 4.30 4.45
BMY 160916P00063500 P 09/16/16 63.5 4.75 4.95
BMY 160916P00064000 P 09/16/16 64.0 5.20 5.40
BMY 160916P00064500 P 09/16/16 64.5 5.75 5.85
BMY 160916P00065000 P 09/16/16 65.0 6.20 6.35
BMY 160916P00065500 P 09/16/16 65.5 6.70 6.85
BMY 160916P00066000 P 09/16/16 66.0 7.20 7.35
BMY 160916P00066500 P 09/16/16 66.5 7.70 7.80
BMY 160916P00067000 P 09/16/16 67.0 6.90 8.35
BMY 160916P00067500 P 09/16/16 67.5 8.70 8.80
BMY 160916P00068000 P 09/16/16 68.0 7.65 9.55
BMY 160916P00068500 P 09/16/16 68.5 8.15 10.00
BMY 160916P00069000 P 09/16/16 69.0 9.80 10.35
BMY 160916P00069500 P 09/16/16 69.5 9.20 11.05
BMY 160916P00070000 P 09/16/16 70.0 11.20 11.30
BMY 160916P00070500 P 09/16/16 70.5 10.20 12.00
BMY 160916P00071000 P 09/16/16 71.0 10.55 12.50
BMY 160916P00071500 P 09/16/16 71.5 11.15 13.05
BMY 160916P00072000 P 09/16/16 72.0 12.65 13.90
BMY 160916P00072500 P 09/16/16 72.5 13.65 13.80
BMY 160916P00073000 P 09/16/16 73.0 12.65 14.55
BMY 160916P00073500 P 09/16/16 73.5 13.15 15.05
BMY 160916P00074000 P 09/16/16 74.0 13.65 15.55
BMY 160916P00074500 P 09/16/16 74.5 14.15 16.05
BMY 160916P00075000 P 09/16/16 75.0 15.85 16.60
BMY 160916P00075500 P 09/16/16 75.5 15.15 17.00
BMY 160916P00076000 P 09/16/16 76.0 15.65 17.55
BMY 160916P00076500 P 09/16/16 76.5 16.15 18.05
BMY 160916P00077000 P 09/16/16 77.0 16.65 19.25
BMY 160916P00077500 P 09/16/16 77.5 17.15 19.05
BMY 160916P00078000 P 09/16/16 78.0 17.65 19.55
BMY 160916P00078500 P 09/16/16 78.5 18.05 20.05
BMY 160916P00079000 P 09/16/16 79.0 18.65 20.55
BMY 160916P00079500 P 09/16/16 79.5 19.15 21.05
BMY 160916P00080000 P 09/16/16 80.0 20.60 21.55
BMY 160916P00081000 P 09/16/16 81.0 20.55 22.55
BMY 160916P00082000 P 09/16/16 82.0 22.55 23.55
BMY 160916P00082500 P 09/16/16 82.5 22.20 24.05
BMY 160916P00083000 P 09/16/16 83.0 22.55 24.55
BMY 160916P00085000 P 09/16/16 85.0 24.60 27.20
BMY 160916P00090000 P 09/16/16 90.0 29.60 31.55
BMY 160923C00046000 C 09/23/16 46.0 11.20 14.40
BMY 160923C00047000 C 09/23/16 47.0 9.75 13.55
BMY 160923C00048000 C 09/23/16 48.0 8.85 12.85
BMY 160923C00049000 C 09/23/16 49.0 8.15 11.85
BMY 160923C00050000 C 09/23/16 50.0 7.55 10.75
BMY 160923C00053000 C 09/23/16 53.0 5.90 6.10
BMY 160923C00054000 C 09/23/16 54.0 4.85 5.30
BMY 160923C00054500 C 09/23/16 54.5 4.55 4.70
BMY 160923C00055000 C 09/23/16 55.0 4.10 4.25
BMY 160923C00055500 C 09/23/16 55.5 3.65 3.85
BMY 160923C00056000 C 09/23/16 56.0 3.25 3.45
BMY 160923C00056500 C 09/23/16 56.5 2.88 3.10
BMY 160923C00057000 C 09/23/16 57.0 2.50 2.61
BMY 160923C00057500 C 09/23/16 57.5 2.17 2.23
BMY 160923C00058000 C 09/23/16 58.0 1.85 1.90
BMY 160923C00058500 C 09/23/16 58.5 1.56 1.62
BMY 160923C00059000 C 09/23/16 59.0 1.31 1.36
BMY 160923C00059500 C 09/23/16 59.5 1.09 1.13
BMY 160923C00060000 C 09/23/16 60.0 0.89 0.94
BMY 160923C00060500 C 09/23/16 60.5 0.73 0.77
BMY 160923C00061000 C 09/23/16 61.0 0.60 0.64
BMY 160923C00061500 C 09/23/16 61.5 0.49 0.52
BMY 160923C00062000 C 09/23/16 62.0 0.40 0.44
BMY 160923C00062500 C 09/23/16 62.5 0.33 0.37
BMY 160923C00063000 C 09/23/16 63.0 0.23 0.33
BMY 160923C00063500 C 09/23/16 63.5 0.19 0.30
BMY 160923C00064000 C 09/23/16 64.0 0.16 0.26
BMY 160923C00064500 C 09/23/16 64.5 0.13 0.38
BMY 160923C00065000 C 09/23/16 65.0 0.10 0.27
BMY 160923C00065500 C 09/23/16 65.5 0.03 0.34
BMY 160923C00066000 C 09/23/16 66.0 0.02 0.31
BMY 160923C00066500 C 09/23/16 66.5 0.01 0.33
BMY 160923C00067000 C 09/23/16 67.0 0.05 0.32
BMY 160923C00067500 C 09/23/16 67.5 0.01 0.31
BMY 160923C00068000 C 09/23/16 68.0 0.00 0.30
BMY 160923C00068500 C 09/23/16 68.5 0.05 0.30
BMY 160923C00069000 C 09/23/16 69.0 0.00 0.29
BMY 160923C00069500 C 09/23/16 69.5 0.00 0.29
BMY 160923C00070000 C 09/23/16 70.0 0.00 0.15
BMY 160923C00070500 C 09/23/16 70.5 0.00 0.28
BMY 160923C00071000 C 09/23/16 71.0 0.00 0.28
BMY 160923C00071500 C 09/23/16 71.5 0.00 0.28
BMY 160923C00072000 C 09/23/16 72.0 0.00 0.28
BMY 160923C00072500 C 09/23/16 72.5 0.00 0.27
BMY 160923C00073000 C 09/23/16 73.0 0.00 0.27
BMY 160923C00073500 C 09/23/16 73.5 0.00 0.27
BMY 160923C00074000 C 09/23/16 74.0 0.00 0.27
BMY 160923C00074500 C 09/23/16 74.5 0.00 0.27
BMY 160923C00075000 C 09/23/16 75.0 0.00 0.11
BMY 160923C00075500 C 09/23/16 75.5 0.00 0.27
BMY 160923C00076000 C 09/23/16 76.0 0.00 0.26
BMY 160923C00076500 C 09/23/16 76.5 0.00 0.26
BMY 160923C00077000 C 09/23/16 77.0 0.00 0.26
BMY 160923C00077500 C 09/23/16 77.5 0.00 0.09
BMY 160923C00078000 C 09/23/16 78.0 0.00 0.26
BMY 160923C00078500 C 09/23/16 78.5 0.00 0.26
BMY 160923C00079000 C 09/23/16 79.0 0.00 0.26
BMY 160923C00079500 C 09/23/16 79.5 0.00 0.26
BMY 160923C00080000 C 09/23/16 80.0 0.00 0.09
BMY 160923C00080500 C 09/23/16 80.5 0.00 0.26
BMY 160923C00081000 C 09/23/16 81.0 0.00 0.25
BMY 160923C00081500 C 09/23/16 81.5 0.00 0.25
BMY 160923C00082000 C 09/23/16 82.0 0.00 0.25
BMY 160923C00085000 C 09/23/16 85.0 0.00 0.11
BMY 160923C00090000 C 09/23/16 90.0 0.00 0.15
BMY 160923C00095000 C 09/23/16 95.0 0.00 0.13
BMY 160923C00100000 C 09/23/16 100.0 0.00 0.12
BMY 160923C00105000 C 09/23/16 105.0 0.00 0.11
BMY 160923C00110000 C 09/23/16 110.0 0.00 0.11
BMY 160923P00046000 P 09/23/16 46.0 0.00 0.25
BMY 160923P00047000 P 09/23/16 47.0 0.00 0.26
BMY 160923P00048000 P 09/23/16 48.0 0.00 0.27
BMY 160923P00049000 P 09/23/16 49.0 0.00 0.28
BMY 160923P00050000 P 09/23/16 50.0 0.04 0.10
BMY 160923P00053000 P 09/23/16 53.0 0.08 0.37
BMY 160923P00054000 P 09/23/16 54.0 0.20 0.27
BMY 160923P00054500 P 09/23/16 54.5 0.25 0.31
BMY 160923P00055000 P 09/23/16 55.0 0.30 0.34
BMY 160923P00055500 P 09/23/16 55.5 0.38 0.41
BMY 160923P00056000 P 09/23/16 56.0 0.46 0.49
BMY 160923P00056500 P 09/23/16 56.5 0.57 0.60
BMY 160923P00057000 P 09/23/16 57.0 0.69 0.73
BMY 160923P00057500 P 09/23/16 57.5 0.84 0.88
BMY 160923P00058000 P 09/23/16 58.0 1.01 1.07
BMY 160923P00058500 P 09/23/16 58.5 1.23 1.29
BMY 160923P00059000 P 09/23/16 59.0 1.47 1.54
BMY 160923P00059500 P 09/23/16 59.5 1.75 1.80
BMY 160923P00060000 P 09/23/16 60.0 2.06 2.11
BMY 160923P00060500 P 09/23/16 60.5 2.39 2.45
BMY 160923P00061000 P 09/23/16 61.0 2.67 2.85
BMY 160923P00061500 P 09/23/16 61.5 3.05 3.25
BMY 160923P00062000 P 09/23/16 62.0 3.45 3.65
BMY 160923P00062500 P 09/23/16 62.5 3.90 4.10
BMY 160923P00063000 P 09/23/16 63.0 4.35 4.55
BMY 160923P00063500 P 09/23/16 63.5 4.80 5.00
BMY 160923P00064000 P 09/23/16 64.0 5.30 5.45
BMY 160923P00064500 P 09/23/16 64.5 5.75 5.95
BMY 160923P00065000 P 09/23/16 65.0 6.15 6.40
BMY 160923P00065500 P 09/23/16 65.5 6.65 6.90
BMY 160923P00066000 P 09/23/16 66.0 7.15 7.40
BMY 160923P00066500 P 09/23/16 66.5 6.75 8.30
BMY 160923P00067000 P 09/23/16 67.0 6.65 9.90
BMY 160923P00067500 P 09/23/16 67.5 7.10 9.45
BMY 160923P00068000 P 09/23/16 68.0 7.05 11.30
BMY 160923P00068500 P 09/23/16 68.5 7.55 11.80
BMY 160923P00069000 P 09/23/16 69.0 8.30 12.15
BMY 160923P00069500 P 09/23/16 69.5 8.70 12.60
BMY 160923P00070000 P 09/23/16 70.0 9.05 13.30
BMY 160923P00070500 P 09/23/16 70.5 9.65 13.65
BMY 160923P00071000 P 09/23/16 71.0 10.05 14.35
BMY 160923P00071500 P 09/23/16 71.5 12.25 13.00
BMY 160923P00072000 P 09/23/16 72.0 11.20 14.70
BMY 160923P00072500 P 09/23/16 72.5 11.60 16.00
BMY 160923P00073000 P 09/23/16 73.0 12.20 16.50
BMY 160923P00073500 P 09/23/16 73.5 12.70 17.00
BMY 160923P00074000 P 09/23/16 74.0 13.20 17.50
BMY 160923P00074500 P 09/23/16 74.5 15.25 18.15
BMY 160923P00075000 P 09/23/16 75.0 14.20 18.50
BMY 160923P00075500 P 09/23/16 75.5 14.75 19.15
BMY 160923P00076000 P 09/23/16 76.0 15.20 19.50
BMY 160923P00076500 P 09/23/16 76.5 15.60 20.00
BMY 160923P00077000 P 09/23/16 77.0 15.95 20.50
BMY 160923P00077500 P 09/23/16 77.5 16.45 21.00
BMY 160923P00078000 P 09/23/16 78.0 17.20 21.50
BMY 160923P00078500 P 09/23/16 78.5 17.45 22.00
BMY 160923P00079000 P 09/23/16 79.0 18.25 22.60
BMY 160923P00079500 P 09/23/16 79.5 18.75 23.10
BMY 160923P00080000 P 09/23/16 80.0 18.95 23.50
BMY 160923P00080500 P 09/23/16 80.5 19.50 24.00
BMY 160923P00081000 P 09/23/16 81.0 20.05 24.50
BMY 160923P00081500 P 09/23/16 81.5 20.40 24.95
BMY 160923P00082000 P 09/23/16 82.0 20.90 25.45
BMY 160923P00085000 P 09/23/16 85.0 24.20 28.50
BMY 160923P00090000 P 09/23/16 90.0 28.85 33.45
BMY 160923P00095000 P 09/23/16 95.0 33.95 38.50
BMY 160923P00100000 P 09/23/16 100.0 38.85 43.50
BMY 160923P00105000 P 09/23/16 105.0 43.85 48.50
BMY 160923P00110000 P 09/23/16 110.0 48.80 53.50
BMY 160930C00050000 C 09/30/16 50.0 7.70 9.65
BMY 160930C00053500 C 09/30/16 53.5 5.50 5.70
BMY 160930C00054000 C 09/30/16 54.0 5.05 5.30
BMY 160930C00054500 C 09/30/16 54.5 4.65 4.80
BMY 160930C00055000 C 09/30/16 55.0 4.20 4.40
BMY 160930C00055500 C 09/30/16 55.5 3.75 4.00
BMY 160930C00056000 C 09/30/16 56.0 3.40 3.55
BMY 160930C00056500 C 09/30/16 56.5 2.98 3.25
BMY 160930C00057000 C 09/30/16 57.0 2.66 2.74
BMY 160930C00057500 C 09/30/16 57.5 2.32 2.41
BMY 160930C00058000 C 09/30/16 58.0 2.01 2.08
BMY 160930C00058500 C 09/30/16 58.5 1.72 1.79
BMY 160930C00059000 C 09/30/16 59.0 1.48 1.53
BMY 160930C00059500 C 09/30/16 59.5 1.25 1.30
BMY 160930C00060000 C 09/30/16 60.0 1.06 1.10
BMY 160930C00060500 C 09/30/16 60.5 0.88 0.93
BMY 160930C00061000 C 09/30/16 61.0 0.74 0.78
BMY 160930C00061500 C 09/30/16 61.5 0.62 0.65
BMY 160930C00062000 C 09/30/16 62.0 0.51 0.55
BMY 160930C00062500 C 09/30/16 62.5 0.43 0.47
BMY 160930C00063000 C 09/30/16 63.0 0.36 0.40
BMY 160930C00063500 C 09/30/16 63.5 0.27 0.36
BMY 160930C00064000 C 09/30/16 64.0 0.23 0.32
BMY 160930C00064500 C 09/30/16 64.5 0.18 0.34
BMY 160930C00065000 C 09/30/16 65.0 0.15 0.38
BMY 160930C00065500 C 09/30/16 65.5 0.09 0.38
BMY 160930C00066000 C 09/30/16 66.0 0.06 0.29
BMY 160930C00066500 C 09/30/16 66.5 0.03 0.33
BMY 160930C00067000 C 09/30/16 67.0 0.03 0.33
BMY 160930C00067500 C 09/30/16 67.5 0.02 0.31
BMY 160930C00068000 C 09/30/16 68.0 0.01 0.30
BMY 160930C00070000 C 09/30/16 70.0 0.00 0.26
BMY 160930P00050000 P 09/30/16 50.0 0.03 0.24
BMY 160930P00053500 P 09/30/16 53.5 0.22 0.30
BMY 160930P00054000 P 09/30/16 54.0 0.26 0.34
BMY 160930P00054500 P 09/30/16 54.5 0.33 0.38
BMY 160930P00055000 P 09/30/16 55.0 0.40 0.43
BMY 160930P00055500 P 09/30/16 55.5 0.48 0.53
BMY 160930P00056000 P 09/30/16 56.0 0.58 0.61
BMY 160930P00056500 P 09/30/16 56.5 0.69 0.74
BMY 160930P00057000 P 09/30/16 57.0 0.83 0.87
BMY 160930P00057500 P 09/30/16 57.5 0.99 1.09
BMY 160930P00058000 P 09/30/16 58.0 1.18 1.23
BMY 160930P00058500 P 09/30/16 58.5 1.40 1.44
BMY 160930P00059000 P 09/30/16 59.0 1.64 1.70
BMY 160930P00059500 P 09/30/16 59.5 1.90 1.98
BMY 160930P00060000 P 09/30/16 60.0 2.19 2.29
BMY 160930P00060500 P 09/30/16 60.5 2.50 2.62
BMY 160930P00061000 P 09/30/16 61.0 2.83 3.10
BMY 160930P00061500 P 09/30/16 61.5 3.20 3.40
BMY 160930P00062000 P 09/30/16 62.0 3.55 3.75
BMY 160930P00062500 P 09/30/16 62.5 4.00 4.20
BMY 160930P00063000 P 09/30/16 63.0 4.40 4.60
BMY 160930P00063500 P 09/30/16 63.5 4.85 5.05
BMY 160930P00064000 P 09/30/16 64.0 5.30 5.50
BMY 160930P00064500 P 09/30/16 64.5 5.75 5.95
BMY 160930P00065000 P 09/30/16 65.0 6.20 6.45
BMY 160930P00065500 P 09/30/16 65.5 6.70 6.90
BMY 160930P00066000 P 09/30/16 66.0 7.15 7.40
BMY 160930P00066500 P 09/30/16 66.5 7.45 8.00
BMY 160930P00067000 P 09/30/16 67.0 7.80 8.75
BMY 160930P00067500 P 09/30/16 67.5 6.85 10.35
BMY 160930P00068000 P 09/30/16 68.0 7.30 10.80
BMY 160930P00070000 P 09/30/16 70.0 9.80 11.75
BMY 161007C00050000 C 10/07/16 50.0 7.80 9.40
BMY 161007C00051500 C 10/07/16 51.5 7.40 7.65
BMY 161007C00052000 C 10/07/16 52.0 6.90 7.15
BMY 161007C00052500 C 10/07/16 52.5 6.40 6.70
BMY 161007C00053000 C 10/07/16 53.0 5.95 6.25
BMY 161007C00053500 C 10/07/16 53.5 5.55 5.75
BMY 161007C00054000 C 10/07/16 54.0 5.05 5.35
BMY 161007C00054500 C 10/07/16 54.5 4.65 4.90
BMY 161007C00055000 C 10/07/16 55.0 4.20 4.45
BMY 161007C00055500 C 10/07/16 55.5 3.80 4.05
BMY 161007C00056000 C 10/07/16 56.0 3.35 3.70
BMY 161007C00056500 C 10/07/16 56.5 3.00 3.25
BMY 161007C00057000 C 10/07/16 57.0 2.74 2.82
BMY 161007C00057500 C 10/07/16 57.5 2.39 2.49
BMY 161007C00058000 C 10/07/16 58.0 2.12 2.18
BMY 161007C00058500 C 10/07/16 58.5 1.84 1.90
BMY 161007C00059000 C 10/07/16 59.0 1.60 1.65
BMY 161007C00059500 C 10/07/16 59.5 1.37 1.42
BMY 161007C00060000 C 10/07/16 60.0 1.17 1.22
BMY 161007C00060500 C 10/07/16 60.5 0.99 1.05
BMY 161007C00061000 C 10/07/16 61.0 0.85 0.89
BMY 161007C00061500 C 10/07/16 61.5 0.72 0.76
BMY 161007C00062000 C 10/07/16 62.0 0.62 0.65
BMY 161007C00062500 C 10/07/16 62.5 0.49 0.56
BMY 161007C00063000 C 10/07/16 63.0 0.42 0.50
BMY 161007C00063500 C 10/07/16 63.5 0.34 0.43
BMY 161007C00064000 C 10/07/16 64.0 0.28 0.38
BMY 161007C00064500 C 10/07/16 64.5 0.23 0.34
BMY 161007C00065000 C 10/07/16 65.0 0.20 0.28
BMY 161007C00065500 C 10/07/16 65.5 0.16 0.43
BMY 161007C00066000 C 10/07/16 66.0 0.14 0.44
BMY 161007C00066500 C 10/07/16 66.5 0.10 0.44
BMY 161007C00070000 C 10/07/16 70.0 0.01 0.20
BMY 161007P00050000 P 10/07/16 50.0 0.07 0.27
BMY 161007P00051500 P 10/07/16 51.5 0.14 0.42
BMY 161007P00052000 P 10/07/16 52.0 0.18 0.39
BMY 161007P00052500 P 10/07/16 52.5 0.24 0.30
BMY 161007P00053000 P 10/07/16 53.0 0.27 0.34
BMY 161007P00053500 P 10/07/16 53.5 0.32 0.38
BMY 161007P00054000 P 10/07/16 54.0 0.37 0.44
BMY 161007P00054500 P 10/07/16 54.5 0.45 0.53
BMY 161007P00055000 P 10/07/16 55.0 0.57 0.58
BMY 161007P00055500 P 10/07/16 55.5 0.63 0.72
BMY 161007P00056000 P 10/07/16 56.0 0.77 0.85
BMY 161007P00056500 P 10/07/16 56.5 0.92 1.00
BMY 161007P00057000 P 10/07/16 57.0 1.08 1.16
BMY 161007P00057500 P 10/07/16 57.5 1.28 1.33
BMY 161007P00058000 P 10/07/16 58.0 1.50 1.55
BMY 161007P00058500 P 10/07/16 58.5 1.74 1.81
BMY 161007P00059000 P 10/07/16 59.0 2.00 2.06
BMY 161007P00059500 P 10/07/16 59.5 2.30 2.35
BMY 161007P00060000 P 10/07/16 60.0 2.60 2.67
BMY 161007P00060500 P 10/07/16 60.5 2.92 3.05
BMY 161007P00061000 P 10/07/16 61.0 3.20 3.40
BMY 161007P00061500 P 10/07/16 61.5 3.60 3.80
BMY 161007P00062000 P 10/07/16 62.0 4.00 4.20
BMY 161007P00062500 P 10/07/16 62.5 4.35 4.60
BMY 161007P00063000 P 10/07/16 63.0 4.75 5.05
BMY 161007P00063500 P 10/07/16 63.5 5.20 5.45
BMY 161007P00064000 P 10/07/16 64.0 5.65 5.90
BMY 161007P00064500 P 10/07/16 64.5 6.10 6.35
BMY 161007P00065000 P 10/07/16 65.0 6.60 6.80
BMY 161007P00065500 P 10/07/16 65.5 6.95 7.35
BMY 161007P00066000 P 10/07/16 66.0 7.50 7.80
BMY 161007P00066500 P 10/07/16 66.5 7.95 8.40
BMY 161007P00070000 P 10/07/16 70.0 10.05 12.60
BMY 161021C00030000 C 10/21/16 30.0 27.75 30.35
BMY 161021C00035000 C 10/21/16 35.0 22.85 24.20
BMY 161021C00040000 C 10/21/16 40.0 17.85 20.50
BMY 161021C00045000 C 10/21/16 45.0 12.75 15.40
BMY 161021C00050000 C 10/21/16 50.0 8.95 9.05
BMY 161021C00052500 C 10/21/16 52.5 6.60 6.75
BMY 161021C00055000 C 10/21/16 55.0 4.50 4.75
BMY 161021C00057500 C 10/21/16 57.5 2.84 2.88
BMY 161021C00060000 C 10/21/16 60.0 1.63 1.68
BMY 161021C00062500 C 10/21/16 62.5 0.92 0.96
BMY 161021C00065000 C 10/21/16 65.0 0.52 0.54
BMY 161021C00067500 C 10/21/16 67.5 0.29 0.32
BMY 161021C00070000 C 10/21/16 70.0 0.17 0.20
BMY 161021C00072500 C 10/21/16 72.5 0.10 0.14
BMY 161021C00075000 C 10/21/16 75.0 0.06 0.09
BMY 161021C00077500 C 10/21/16 77.5 0.05 0.06
BMY 161021C00080000 C 10/21/16 80.0 0.00 0.07
BMY 161021C00082500 C 10/21/16 82.5 0.00 0.25
BMY 161021C00085000 C 10/21/16 85.0 0.00 0.03
BMY 161021C00090000 C 10/21/16 90.0 0.00 0.02
BMY 161021P00030000 P 10/21/16 30.0 0.00 0.13
BMY 161021P00035000 P 10/21/16 35.0 0.02 0.16
BMY 161021P00040000 P 10/21/16 40.0 0.04 0.06
BMY 161021P00045000 P 10/21/16 45.0 0.07 0.13
BMY 161021P00050000 P 10/21/16 50.0 0.23 0.26
BMY 161021P00052500 P 10/21/16 52.5 0.47 0.49
BMY 161021P00055000 P 10/21/16 55.0 0.93 0.96
BMY 161021P00057500 P 10/21/16 57.5 1.77 1.83
BMY 161021P00060000 P 10/21/16 60.0 3.10 3.15
BMY 161021P00062500 P 10/21/16 62.5 4.85 5.00
BMY 161021P00065000 P 10/21/16 65.0 6.95 7.10
BMY 161021P00067500 P 10/21/16 67.5 8.65 9.45
BMY 161021P00070000 P 10/21/16 70.0 11.55 11.75
BMY 161021P00072500 P 10/21/16 72.5 14.05 14.20
BMY 161021P00075000 P 10/21/16 75.0 16.45 16.75
BMY 161021P00077500 P 10/21/16 77.5 17.50 19.35
BMY 161021P00080000 P 10/21/16 80.0 19.60 23.15
BMY 161021P00082500 P 10/21/16 82.5 22.95 24.30
BMY 161021P00085000 P 10/21/16 85.0 25.45 28.30
BMY 161021P00090000 P 10/21/16 90.0 29.95 31.90
BMY 161216C00040000 C 12/16/16 40.0 17.70 20.40
BMY 161216C00045000 C 12/16/16 45.0 12.70 15.60
BMY 161216C00050000 C 12/16/16 50.0 9.15 9.55
BMY 161216C00052500 C 12/16/16 52.5 7.10 7.30
BMY 161216C00055000 C 12/16/16 55.0 5.25 5.45
BMY 161216C00057500 C 12/16/16 57.5 3.70 3.90
BMY 161216C00060000 C 12/16/16 60.0 2.57 2.64
BMY 161216C00062500 C 12/16/16 62.5 1.70 1.76
BMY 161216C00065000 C 12/16/16 65.0 1.11 1.15
BMY 161216C00067500 C 12/16/16 67.5 0.71 0.76
BMY 161216C00070000 C 12/16/16 70.0 0.42 0.49
BMY 161216C00072500 C 12/16/16 72.5 0.25 0.32
BMY 161216C00075000 C 12/16/16 75.0 0.10 0.20
BMY 161216C00077500 C 12/16/16 77.5 0.10 0.15
BMY 161216C00080000 C 12/16/16 80.0 0.00 0.12
BMY 161216C00082500 C 12/16/16 82.5 0.00 0.10
BMY 161216C00085000 C 12/16/16 85.0 0.00 0.09
BMY 161216C00090000 C 12/16/16 90.0 0.00 0.08
BMY 161216P00040000 P 12/16/16 40.0 0.02 0.16
BMY 161216P00045000 P 12/16/16 45.0 0.14 0.28
BMY 161216P00050000 P 12/16/16 50.0 0.61 0.68
BMY 161216P00052500 P 12/16/16 52.5 1.05 1.09
BMY 161216P00055000 P 12/16/16 55.0 1.72 1.77
BMY 161216P00057500 P 12/16/16 57.5 2.68 2.75
BMY 161216P00060000 P 12/16/16 60.0 3.90 4.10
BMY 161216P00062500 P 12/16/16 62.5 5.50 5.70
BMY 161216P00065000 P 12/16/16 65.0 7.25 7.80
BMY 161216P00067500 P 12/16/16 67.5 9.35 9.90
BMY 161216P00070000 P 12/16/16 70.0 11.85 11.95
BMY 161216P00072500 P 12/16/16 72.5 12.70 15.40
BMY 161216P00075000 P 12/16/16 75.0 16.25 17.10
BMY 161216P00077500 P 12/16/16 77.5 17.10 20.65
BMY 161216P00080000 P 12/16/16 80.0 19.50 23.10
BMY 161216P00082500 P 12/16/16 82.5 22.00 25.70
BMY 161216P00085000 P 12/16/16 85.0 24.90 27.80
BMY 161216P00090000 P 12/16/16 90.0 29.55 33.05
BMY 170120C00030000 C 01/20/17 30.0 27.70 30.40
BMY 170120C00035000 C 01/20/17 35.0 22.60 25.50
BMY 170120C00040000 C 01/20/17 40.0 18.20 20.50
BMY 170120C00045000 C 01/20/17 45.0 13.25 15.70
BMY 170120C00050000 C 01/20/17 50.0 9.25 9.80
BMY 170120C00052500 C 01/20/17 52.5 7.25 7.55
BMY 170120C00055000 C 01/20/17 55.0 5.50 5.75
BMY 170120C00057500 C 01/20/17 57.5 4.05 4.30
BMY 170120C00060000 C 01/20/17 60.0 2.84 3.05
BMY 170120C00062500 C 01/20/17 62.5 2.00 2.15
BMY 170120C00065000 C 01/20/17 65.0 1.28 1.48
BMY 170120C00067500 C 01/20/17 67.5 0.91 1.02
BMY 170120C00070000 C 01/20/17 70.0 0.60 0.70
BMY 170120C00072500 C 01/20/17 72.5 0.41 0.51
BMY 170120C00075000 C 01/20/17 75.0 0.30 0.32
BMY 170120C00077500 C 01/20/17 77.5 0.15 0.25
BMY 170120C00080000 C 01/20/17 80.0 0.11 0.16
BMY 170120C00082500 C 01/20/17 82.5 0.08 0.13
BMY 170120C00085000 C 01/20/17 85.0 0.05 0.11
BMY 170120C00090000 C 01/20/17 90.0 0.00 0.09
BMY 170120C00095000 C 01/20/17 95.0 0.00 0.08
BMY 170120C00100000 C 01/20/17 100.0 0.00 0.08
BMY 170120P00030000 P 01/20/17 30.0 0.05 0.10
BMY 170120P00035000 P 01/20/17 35.0 0.07 0.16
BMY 170120P00040000 P 01/20/17 40.0 0.21 0.27
BMY 170120P00045000 P 01/20/17 45.0 0.46 0.50
BMY 170120P00050000 P 01/20/17 50.0 0.97 1.05
BMY 170120P00052500 P 01/20/17 52.5 1.42 1.59
BMY 170120P00055000 P 01/20/17 55.0 2.12 2.33
BMY 170120P00057500 P 01/20/17 57.5 3.20 3.40
BMY 170120P00060000 P 01/20/17 60.0 4.50 4.70
BMY 170120P00062500 P 01/20/17 62.5 6.10 6.35
BMY 170120P00065000 P 01/20/17 65.0 8.00 8.20
BMY 170120P00067500 P 01/20/17 67.5 9.85 10.35
BMY 170120P00070000 P 01/20/17 70.0 12.00 12.50
BMY 170120P00072500 P 01/20/17 72.5 13.05 15.90
BMY 170120P00075000 P 01/20/17 75.0 15.30 18.15
BMY 170120P00077500 P 01/20/17 77.5 17.45 19.65
BMY 170120P00080000 P 01/20/17 80.0 19.90 23.45
BMY 170120P00082500 P 01/20/17 82.5 22.30 25.90
BMY 170120P00085000 P 01/20/17 85.0 25.55 27.95
BMY 170120P00090000 P 01/20/17 90.0 30.05 32.95
BMY 170120P00095000 P 01/20/17 95.0 35.00 37.90
BMY 170120P00100000 P 01/20/17 100.0 40.00 42.90
BMY 170317C00035000 C 03/17/17 35.0 22.70 25.40
BMY 170317C00040000 C 03/17/17 40.0 17.75 20.45
BMY 170317C00045000 C 03/17/17 45.0 12.95 15.00
BMY 170317C00050000 C 03/17/17 50.0 9.60 10.25
BMY 170317C00052500 C 03/17/17 52.5 6.85 9.50
BMY 170317C00055000 C 03/17/17 55.0 6.10 6.30
BMY 170317C00057500 C 03/17/17 57.5 4.70 4.85
BMY 170317C00060000 C 03/17/17 60.0 3.50 3.65
BMY 170317C00062500 C 03/17/17 62.5 2.61 2.74
BMY 170317C00065000 C 03/17/17 65.0 1.85 1.99
BMY 170317C00067500 C 03/17/17 67.5 1.31 1.45
BMY 170317C00070000 C 03/17/17 70.0 0.91 1.05
BMY 170317C00072500 C 03/17/17 72.5 0.59 0.76
BMY 170317C00075000 C 03/17/17 75.0 0.40 0.56
BMY 170317C00077500 C 03/17/17 77.5 0.22 0.41
BMY 170317C00080000 C 03/17/17 80.0 0.12 0.33
BMY 170317C00082500 C 03/17/17 82.5 0.05 0.25
BMY 170317C00085000 C 03/17/17 85.0 0.01 0.20
BMY 170317C00090000 C 03/17/17 90.0 0.00 0.13
BMY 170317C00095000 C 03/17/17 95.0 0.00 0.10
BMY 170317C00100000 C 03/17/17 100.0 0.00 0.09
BMY 170317P00035000 P 03/17/17 35.0 0.05 0.20
BMY 170317P00040000 P 03/17/17 40.0 0.21 0.34
BMY 170317P00045000 P 03/17/17 45.0 0.55 0.65
BMY 170317P00050000 P 03/17/17 50.0 1.32 1.45
BMY 170317P00052500 P 03/17/17 52.5 1.91 2.04
BMY 170317P00055000 P 03/17/17 55.0 2.69 2.86
BMY 170317P00057500 P 03/17/17 57.5 3.70 3.95
BMY 170317P00060000 P 03/17/17 60.0 5.00 5.25
BMY 170317P00062500 P 03/17/17 62.5 6.60 6.85
BMY 170317P00065000 P 03/17/17 65.0 8.40 8.60
BMY 170317P00067500 P 03/17/17 67.5 10.05 10.75
BMY 170317P00070000 P 03/17/17 70.0 12.15 13.00
BMY 170317P00072500 P 03/17/17 72.5 13.80 16.05
BMY 170317P00075000 P 03/17/17 75.0 15.40 18.45
BMY 170317P00077500 P 03/17/17 77.5 17.95 20.80
BMY 170317P00080000 P 03/17/17 80.0 20.20 23.15
BMY 170317P00082500 P 03/17/17 82.5 22.75 25.55
BMY 170317P00085000 P 03/17/17 85.0 25.10 28.00
BMY 170317P00090000 P 03/17/17 90.0 30.05 33.00
BMY 170317P00095000 P 03/17/17 95.0 35.00 37.90
BMY 170317P00100000 P 03/17/17 100.0 39.95 42.95
BMY 180119C00030000 C 01/19/18 30.0 27.30 30.55
BMY 180119C00035000 C 01/19/18 35.0 22.40 25.80
BMY 180119C00040000 C 01/19/18 40.0 18.90 19.85
BMY 180119C00045000 C 01/19/18 45.0 14.75 15.40
BMY 180119C00050000 C 01/19/18 50.0 11.20 11.95
BMY 180119C00052500 C 01/19/18 52.5 9.60 10.10
BMY 180119C00055000 C 01/19/18 55.0 8.15 8.45
BMY 180119C00057500 C 01/19/18 57.5 7.00 7.20
BMY 180119C00060000 C 01/19/18 60.0 5.85 6.00
BMY 180119C00062500 C 01/19/18 62.5 4.85 5.05
BMY 180119C00065000 C 01/19/18 65.0 4.00 4.15
BMY 180119C00067500 C 01/19/18 67.5 3.25 3.50
BMY 180119C00070000 C 01/19/18 70.0 2.65 2.88
BMY 180119C00072500 C 01/19/18 72.5 2.16 2.39
BMY 180119C00075000 C 01/19/18 75.0 1.72 2.00
BMY 180119C00077500 C 01/19/18 77.5 1.44 1.68
BMY 180119C00080000 C 01/19/18 80.0 1.18 1.37
BMY 180119C00082500 C 01/19/18 82.5 0.94 1.21
BMY 180119C00085000 C 01/19/18 85.0 0.77 1.01
BMY 180119C00090000 C 01/19/18 90.0 0.52 0.75
BMY 180119C00095000 C 01/19/18 95.0 0.35 0.59
BMY 180119C00100000 C 01/19/18 100.0 0.22 0.47
BMY 180119C00105000 C 01/19/18 105.0 0.12 0.39
BMY 180119C00110000 C 01/19/18 110.0 0.13 0.33
BMY 180119P00030000 P 01/19/18 30.0 0.32 0.50
BMY 180119P00035000 P 01/19/18 35.0 0.67 0.75
BMY 180119P00040000 P 01/19/18 40.0 1.22 1.35
BMY 180119P00045000 P 01/19/18 45.0 2.12 2.25
BMY 180119P00050000 P 01/19/18 50.0 3.45 3.75
BMY 180119P00052500 P 01/19/18 52.5 4.40 4.65
BMY 180119P00055000 P 01/19/18 55.0 5.40 5.60
BMY 180119P00057500 P 01/19/18 57.5 6.60 6.95
BMY 180119P00060000 P 01/19/18 60.0 7.95 8.30
BMY 180119P00062500 P 01/19/18 62.5 9.45 9.80
BMY 180119P00065000 P 01/19/18 65.0 11.10 11.45
BMY 180119P00067500 P 01/19/18 67.5 12.85 13.25
BMY 180119P00070000 P 01/19/18 70.0 14.75 15.10
BMY 180119P00072500 P 01/19/18 72.5 16.75 17.10
BMY 180119P00075000 P 01/19/18 75.0 18.10 19.30
BMY 180119P00077500 P 01/19/18 77.5 19.50 22.75
BMY 180119P00080000 P 01/19/18 80.0 22.00 23.60
BMY 180119P00082500 P 01/19/18 82.5 24.60 27.20
BMY 180119P00085000 P 01/19/18 85.0 26.35 29.70
BMY 180119P00090000 P 01/19/18 90.0 31.00 33.65
BMY 180119P00095000 P 01/19/18 95.0 35.60 39.10
BMY 180119P00100000 P 01/19/18 100.0 40.40 43.70
BMY 180119P00105000 P 01/19/18 105.0 45.35 48.50
BMY 180119P00110000 P 01/19/18 110.0 50.20 53.50

OPRA data is delayed 15 minutes.