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 (2016-01-08)Premium Content

Bristol Myers Squibb Co (BMY)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 160212C00043000 C 02/12/16 43.0 14.75 18.55
BMY 160212C00044000 C 02/12/16 44.0 13.85 16.35
BMY 160212C00045000 C 02/12/16 45.0 12.75 16.50
BMY 160212C00046000 C 02/12/16 46.0 11.70 15.50
BMY 160212C00047000 C 02/12/16 47.0 10.85 14.55
BMY 160212C00048000 C 02/12/16 48.0 9.85 13.50
BMY 160212C00049000 C 02/12/16 49.0 8.85 12.50
BMY 160212C00050000 C 02/12/16 50.0 7.85 11.70
BMY 160212C00050500 C 02/12/16 50.5 7.35 9.90
BMY 160212C00051000 C 02/12/16 51.0 7.75 9.05
BMY 160212C00051500 C 02/12/16 51.5 7.25 8.55
BMY 160212C00052000 C 02/12/16 52.0 6.80 8.10
BMY 160212C00052500 C 02/12/16 52.5 6.30 7.80
BMY 160212C00053000 C 02/12/16 53.0 5.80 7.30
BMY 160212C00053500 C 02/12/16 53.5 5.30 6.75
BMY 160212C00054000 C 02/12/16 54.0 4.80 6.20
BMY 160212C00054500 C 02/12/16 54.5 4.30 5.60
BMY 160212C00055000 C 02/12/16 55.0 3.80 4.90
BMY 160212C00055500 C 02/12/16 55.5 3.30 4.65
BMY 160212C00056000 C 02/12/16 56.0 2.90 3.90
BMY 160212C00056500 C 02/12/16 56.5 2.38 3.40
BMY 160212C00057000 C 02/12/16 57.0 1.94 3.15
BMY 160212C00057500 C 02/12/16 57.5 1.54 2.38
BMY 160212C00058000 C 02/12/16 58.0 1.53 2.14
BMY 160212C00058500 C 02/12/16 58.5 1.15 1.32
BMY 160212C00059000 C 02/12/16 59.0 0.77 0.91
BMY 160212C00059500 C 02/12/16 59.5 0.48 0.58
BMY 160212C00060000 C 02/12/16 60.0 0.27 0.33
BMY 160212C00060500 C 02/12/16 60.5 0.13 0.18
BMY 160212C00061000 C 02/12/16 61.0 0.05 0.11
BMY 160212C00061500 C 02/12/16 61.5 0.02 0.07
BMY 160212C00062000 C 02/12/16 62.0 0.00 0.04
BMY 160212C00062500 C 02/12/16 62.5 0.00 0.04
BMY 160212C00063000 C 02/12/16 63.0 0.00 0.03
BMY 160212C00063500 C 02/12/16 63.5 0.00 0.03
BMY 160212C00064000 C 02/12/16 64.0 0.00 0.02
BMY 160212C00064500 C 02/12/16 64.5 0.00 0.02
BMY 160212C00065000 C 02/12/16 65.0 0.00 0.02
BMY 160212C00065500 C 02/12/16 65.5 0.00 0.03
BMY 160212C00066000 C 02/12/16 66.0 0.00 0.03
BMY 160212C00066500 C 02/12/16 66.5 0.00 0.03
BMY 160212C00067000 C 02/12/16 67.0 0.00 0.03
BMY 160212C00067500 C 02/12/16 67.5 0.00 0.04
BMY 160212C00068000 C 02/12/16 68.0 0.00 0.06
BMY 160212C00068500 C 02/12/16 68.5 0.00 0.10
BMY 160212C00069000 C 02/12/16 69.0 0.00 0.10
BMY 160212C00069500 C 02/12/16 69.5 0.00 0.10
BMY 160212C00070000 C 02/12/16 70.0 0.00 0.10
BMY 160212C00070500 C 02/12/16 70.5 0.00 0.10
BMY 160212C00071000 C 02/12/16 71.0 0.00 0.10
BMY 160212C00071500 C 02/12/16 71.5 0.00 0.10
BMY 160212C00072000 C 02/12/16 72.0 0.00 0.10
BMY 160212C00072500 C 02/12/16 72.5 0.00 0.10
BMY 160212C00073000 C 02/12/16 73.0 0.00 0.11
BMY 160212C00073500 C 02/12/16 73.5 0.00 0.11
BMY 160212C00074000 C 02/12/16 74.0 0.00 0.10
BMY 160212C00074500 C 02/12/16 74.5 0.00 0.10
BMY 160212C00075000 C 02/12/16 75.0 0.00 0.10
BMY 160212C00075500 C 02/12/16 75.5 0.00 0.10
BMY 160212C00076000 C 02/12/16 76.0 0.00 0.10
BMY 160212C00076500 C 02/12/16 76.5 0.00 0.10
BMY 160212C00077000 C 02/12/16 77.0 0.00 0.10
BMY 160212C00078000 C 02/12/16 78.0 0.00 0.10
BMY 160212C00079000 C 02/12/16 79.0 0.00 0.10
BMY 160212C00080000 C 02/12/16 80.0 0.00 0.10
BMY 160212C00085000 C 02/12/16 85.0 0.00 0.10
BMY 160212C00090000 C 02/12/16 90.0 0.00 0.10
BMY 160212P00043000 P 02/12/16 43.0 0.00 0.10
BMY 160212P00044000 P 02/12/16 44.0 0.00 0.10
BMY 160212P00045000 P 02/12/16 45.0 0.00 0.11
BMY 160212P00046000 P 02/12/16 46.0 0.00 0.10
BMY 160212P00047000 P 02/12/16 47.0 0.00 0.10
BMY 160212P00048000 P 02/12/16 48.0 0.00 0.10
BMY 160212P00049000 P 02/12/16 49.0 0.00 0.09
BMY 160212P00050000 P 02/12/16 50.0 0.00 0.04
BMY 160212P00050500 P 02/12/16 50.5 0.00 0.04
BMY 160212P00051000 P 02/12/16 51.0 0.00 0.04
BMY 160212P00051500 P 02/12/16 51.5 0.00 0.04
BMY 160212P00052000 P 02/12/16 52.0 0.00 0.04
BMY 160212P00052500 P 02/12/16 52.5 0.00 0.04
BMY 160212P00053000 P 02/12/16 53.0 0.00 0.04
BMY 160212P00053500 P 02/12/16 53.5 0.00 0.04
BMY 160212P00054000 P 02/12/16 54.0 0.00 0.04
BMY 160212P00054500 P 02/12/16 54.5 0.00 0.04
BMY 160212P00055000 P 02/12/16 55.0 0.00 0.04
BMY 160212P00055500 P 02/12/16 55.5 0.00 0.04
BMY 160212P00056000 P 02/12/16 56.0 0.01 0.05
BMY 160212P00056500 P 02/12/16 56.5 0.01 0.07
BMY 160212P00057000 P 02/12/16 57.0 0.03 0.13
BMY 160212P00057500 P 02/12/16 57.5 0.06 0.13
BMY 160212P00058000 P 02/12/16 58.0 0.09 0.14
BMY 160212P00058500 P 02/12/16 58.5 0.16 0.23
BMY 160212P00059000 P 02/12/16 59.0 0.27 0.36
BMY 160212P00059500 P 02/12/16 59.5 0.45 0.55
BMY 160212P00060000 P 02/12/16 60.0 0.71 0.83
BMY 160212P00060500 P 02/12/16 60.5 1.06 1.22
BMY 160212P00061000 P 02/12/16 61.0 1.45 1.65
BMY 160212P00061500 P 02/12/16 61.5 1.56 2.70
BMY 160212P00062000 P 02/12/16 62.0 1.95 3.15
BMY 160212P00062500 P 02/12/16 62.5 2.45 3.15
BMY 160212P00063000 P 02/12/16 63.0 2.94 4.25
BMY 160212P00063500 P 02/12/16 63.5 3.35 4.75
BMY 160212P00064000 P 02/12/16 64.0 3.65 5.20
BMY 160212P00064500 P 02/12/16 64.5 4.30 5.70
BMY 160212P00065000 P 02/12/16 65.0 4.85 6.20
BMY 160212P00065500 P 02/12/16 65.5 5.15 6.80
BMY 160212P00066000 P 02/12/16 66.0 5.70 7.25
BMY 160212P00066500 P 02/12/16 66.5 6.20 8.00
BMY 160212P00067000 P 02/12/16 67.0 6.55 8.25
BMY 160212P00067500 P 02/12/16 67.5 7.15 8.85
BMY 160212P00068000 P 02/12/16 68.0 7.60 9.35
BMY 160212P00068500 P 02/12/16 68.5 8.10 9.85
BMY 160212P00069000 P 02/12/16 69.0 8.80 9.65
BMY 160212P00069500 P 02/12/16 69.5 7.95 11.65
BMY 160212P00070000 P 02/12/16 70.0 8.50 12.25
BMY 160212P00070500 P 02/12/16 70.5 9.00 12.65
BMY 160212P00071000 P 02/12/16 71.0 9.55 13.15
BMY 160212P00071500 P 02/12/16 71.5 10.10 13.65
BMY 160212P00072000 P 02/12/16 72.0 10.50 14.25
BMY 160212P00072500 P 02/12/16 72.5 11.35 13.35
BMY 160212P00073000 P 02/12/16 73.0 11.40 15.15
BMY 160212P00073500 P 02/12/16 73.5 12.00 15.65
BMY 160212P00074000 P 02/12/16 74.0 12.60 16.15
BMY 160212P00074500 P 02/12/16 74.5 13.10 15.65
BMY 160212P00075000 P 02/12/16 75.0 13.50 17.15
BMY 160212P00075500 P 02/12/16 75.5 14.10 17.65
BMY 160212P00076000 P 02/12/16 76.0 14.45 18.00
BMY 160212P00076500 P 02/12/16 76.5 15.00 18.65
BMY 160212P00077000 P 02/12/16 77.0 15.85 19.15
BMY 160212P00078000 P 02/12/16 78.0 16.50 20.15
BMY 160212P00079000 P 02/12/16 79.0 17.50 21.15
BMY 160212P00080000 P 02/12/16 80.0 18.50 22.15
BMY 160212P00085000 P 02/12/16 85.0 23.55 27.15
BMY 160212P00090000 P 02/12/16 90.0 28.55 32.15
BMY 160219C00035000 C 02/19/16 35.0 24.20 25.25
BMY 160219C00038000 C 02/19/16 38.0 21.20 22.20
BMY 160219C00040000 C 02/19/16 40.0 19.20 20.20
BMY 160219C00043000 C 02/19/16 43.0 15.40 17.30
BMY 160219C00045000 C 02/19/16 45.0 13.60 15.25
BMY 160219C00046000 C 02/19/16 46.0 12.30 14.25
BMY 160219C00047000 C 02/19/16 47.0 11.35 13.25
BMY 160219C00048000 C 02/19/16 48.0 10.55 12.30
BMY 160219C00049000 C 02/19/16 49.0 9.65 11.40
BMY 160219C00050000 C 02/19/16 50.0 9.45 10.15
BMY 160219C00050500 C 02/19/16 50.5 8.20 10.00
BMY 160219C00051000 C 02/19/16 51.0 7.65 9.55
BMY 160219C00051500 C 02/19/16 51.5 7.35 8.75
BMY 160219C00052000 C 02/19/16 52.0 6.85 8.50
BMY 160219C00052500 C 02/19/16 52.5 6.35 7.90
BMY 160219C00053000 C 02/19/16 53.0 5.90 7.40
BMY 160219C00053500 C 02/19/16 53.5 5.45 6.75
BMY 160219C00054000 C 02/19/16 54.0 4.95 6.25
BMY 160219C00054500 C 02/19/16 54.5 4.55 5.75
BMY 160219C00055000 C 02/19/16 55.0 4.10 5.25
BMY 160219C00055500 C 02/19/16 55.5 3.65 4.75
BMY 160219C00056000 C 02/19/16 56.0 3.40 4.30
BMY 160219C00056500 C 02/19/16 56.5 2.84 3.90
BMY 160219C00057000 C 02/19/16 57.0 2.46 3.15
BMY 160219C00057500 C 02/19/16 57.5 2.49 2.81
BMY 160219C00058000 C 02/19/16 58.0 2.15 2.60
BMY 160219C00058500 C 02/19/16 58.5 1.79 1.90
BMY 160219C00059000 C 02/19/16 59.0 1.48 1.58
BMY 160219C00059500 C 02/19/16 59.5 1.21 1.28
BMY 160219C00060000 C 02/19/16 60.0 0.94 1.03
BMY 160219C00060500 C 02/19/16 60.5 0.73 0.80
BMY 160219C00061000 C 02/19/16 61.0 0.56 0.62
BMY 160219C00061500 C 02/19/16 61.5 0.42 0.46
BMY 160219C00062000 C 02/19/16 62.0 0.30 0.34
BMY 160219C00062500 C 02/19/16 62.5 0.22 0.25
BMY 160219C00063000 C 02/19/16 63.0 0.15 0.19
BMY 160219C00063500 C 02/19/16 63.5 0.10 0.14
BMY 160219C00064000 C 02/19/16 64.0 0.07 0.11
BMY 160219C00064500 C 02/19/16 64.5 0.04 0.08
BMY 160219C00065000 C 02/19/16 65.0 0.03 0.06
BMY 160219C00065500 C 02/19/16 65.5 0.02 0.05
BMY 160219C00066000 C 02/19/16 66.0 0.01 0.03
BMY 160219C00066500 C 02/19/16 66.5 0.00 0.03
BMY 160219C00067000 C 02/19/16 67.0 0.00 0.06
BMY 160219C00067500 C 02/19/16 67.5 0.00 0.10
BMY 160219C00068000 C 02/19/16 68.0 0.00 0.22
BMY 160219C00068500 C 02/19/16 68.5 0.00 0.06
BMY 160219C00069000 C 02/19/16 69.0 0.00 0.25
BMY 160219C00069500 C 02/19/16 69.5 0.00 0.10
BMY 160219C00070000 C 02/19/16 70.0 0.01 0.10
BMY 160219C00070500 C 02/19/16 70.5 0.00 0.23
BMY 160219C00071000 C 02/19/16 71.0 0.00 0.22
BMY 160219C00071500 C 02/19/16 71.5 0.00 0.22
BMY 160219C00072000 C 02/19/16 72.0 0.00 0.21
BMY 160219C00072500 C 02/19/16 72.5 0.00 0.11
BMY 160219C00073000 C 02/19/16 73.0 0.00 0.19
BMY 160219C00073500 C 02/19/16 73.5 0.00 0.18
BMY 160219C00074000 C 02/19/16 74.0 0.00 0.18
BMY 160219C00074500 C 02/19/16 74.5 0.00 0.17
BMY 160219C00075000 C 02/19/16 75.0 0.00 0.09
BMY 160219C00075500 C 02/19/16 75.5 0.00 0.14
BMY 160219C00076000 C 02/19/16 76.0 0.00 0.13
BMY 160219C00077000 C 02/19/16 77.0 0.00 0.13
BMY 160219C00077500 C 02/19/16 77.5 0.00 0.13
BMY 160219C00078000 C 02/19/16 78.0 0.00 0.11
BMY 160219C00079000 C 02/19/16 79.0 0.00 0.10
BMY 160219C00080000 C 02/19/16 80.0 0.00 0.10
BMY 160219C00085000 C 02/19/16 85.0 0.00 0.10
BMY 160219C00090000 C 02/19/16 90.0 0.00 0.10
BMY 160219P00035000 P 02/19/16 35.0 0.00 0.10
BMY 160219P00038000 P 02/19/16 38.0 0.00 0.10
BMY 160219P00040000 P 02/19/16 40.0 0.00 0.01
BMY 160219P00043000 P 02/19/16 43.0 0.00 0.03
BMY 160219P00045000 P 02/19/16 45.0 0.00 0.06
BMY 160219P00046000 P 02/19/16 46.0 0.00 0.04
BMY 160219P00047000 P 02/19/16 47.0 0.01 0.04
BMY 160219P00048000 P 02/19/16 48.0 0.02 0.04
BMY 160219P00049000 P 02/19/16 49.0 0.03 0.05
BMY 160219P00050000 P 02/19/16 50.0 0.04 0.07
BMY 160219P00050500 P 02/19/16 50.5 0.05 0.08
BMY 160219P00051000 P 02/19/16 51.0 0.06 0.08
BMY 160219P00051500 P 02/19/16 51.5 0.07 0.09
BMY 160219P00052000 P 02/19/16 52.0 0.08 0.11
BMY 160219P00052500 P 02/19/16 52.5 0.09 0.12
BMY 160219P00053000 P 02/19/16 53.0 0.10 0.13
BMY 160219P00053500 P 02/19/16 53.5 0.12 0.15
BMY 160219P00054000 P 02/19/16 54.0 0.13 0.18
BMY 160219P00054500 P 02/19/16 54.5 0.16 0.20
BMY 160219P00055000 P 02/19/16 55.0 0.19 0.23
BMY 160219P00055500 P 02/19/16 55.5 0.23 0.28
BMY 160219P00056000 P 02/19/16 56.0 0.28 0.33
BMY 160219P00056500 P 02/19/16 56.5 0.34 0.39
BMY 160219P00057000 P 02/19/16 57.0 0.42 0.48
BMY 160219P00057500 P 02/19/16 57.5 0.51 0.59
BMY 160219P00058000 P 02/19/16 58.0 0.63 0.71
BMY 160219P00058500 P 02/19/16 58.5 0.76 0.86
BMY 160219P00059000 P 02/19/16 59.0 0.94 1.04
BMY 160219P00059500 P 02/19/16 59.5 1.15 1.26
BMY 160219P00060000 P 02/19/16 60.0 1.39 1.50
BMY 160219P00060500 P 02/19/16 60.5 1.67 1.80
BMY 160219P00061000 P 02/19/16 61.0 1.96 2.12
BMY 160219P00061500 P 02/19/16 61.5 2.24 2.49
BMY 160219P00062000 P 02/19/16 62.0 2.71 2.99
BMY 160219P00062500 P 02/19/16 62.5 3.05 3.50
BMY 160219P00063000 P 02/19/16 63.0 3.50 4.00
BMY 160219P00063500 P 02/19/16 63.5 3.60 4.80
BMY 160219P00064000 P 02/19/16 64.0 4.05 5.25
BMY 160219P00064500 P 02/19/16 64.5 4.20 5.75
BMY 160219P00065000 P 02/19/16 65.0 4.95 6.30
BMY 160219P00065500 P 02/19/16 65.5 5.45 6.70
BMY 160219P00066000 P 02/19/16 66.0 5.65 7.25
BMY 160219P00066500 P 02/19/16 66.5 6.10 7.85
BMY 160219P00067000 P 02/19/16 67.0 6.60 8.15
BMY 160219P00067500 P 02/19/16 67.5 7.40 8.95
BMY 160219P00068000 P 02/19/16 68.0 7.60 9.25
BMY 160219P00068500 P 02/19/16 68.5 8.05 9.65
BMY 160219P00069000 P 02/19/16 69.0 8.75 10.55
BMY 160219P00069500 P 02/19/16 69.5 9.30 10.75
BMY 160219P00070000 P 02/19/16 70.0 9.85 10.80
BMY 160219P00070500 P 02/19/16 70.5 10.30 11.30
BMY 160219P00071000 P 02/19/16 71.0 10.80 11.80
BMY 160219P00071500 P 02/19/16 71.5 11.30 12.30
BMY 160219P00072000 P 02/19/16 72.0 11.80 12.80
BMY 160219P00072500 P 02/19/16 72.5 12.35 13.30
BMY 160219P00073000 P 02/19/16 73.0 12.80 13.80
BMY 160219P00073500 P 02/19/16 73.5 13.30 14.30
BMY 160219P00074000 P 02/19/16 74.0 13.80 14.80
BMY 160219P00074500 P 02/19/16 74.5 14.30 15.30
BMY 160219P00075000 P 02/19/16 75.0 14.80 15.80
BMY 160219P00075500 P 02/19/16 75.5 15.30 16.30
BMY 160219P00076000 P 02/19/16 76.0 15.80 16.80
BMY 160219P00077000 P 02/19/16 77.0 16.80 17.80
BMY 160219P00077500 P 02/19/16 77.5 17.30 18.30
BMY 160219P00078000 P 02/19/16 78.0 17.80 18.80
BMY 160219P00079000 P 02/19/16 79.0 18.80 19.80
BMY 160219P00080000 P 02/19/16 80.0 19.80 20.80
BMY 160219P00085000 P 02/19/16 85.0 24.80 25.80
BMY 160219P00090000 P 02/19/16 90.0 29.80 30.80
BMY 160226C00045000 C 02/26/16 45.0 13.35 16.30
BMY 160226C00050000 C 02/26/16 50.0 8.15 10.45
BMY 160226C00054000 C 02/26/16 54.0 5.15 6.35
BMY 160226C00054500 C 02/26/16 54.5 4.70 5.90
BMY 160226C00055000 C 02/26/16 55.0 4.55 5.60
BMY 160226C00055500 C 02/26/16 55.5 3.90 5.20
BMY 160226C00056000 C 02/26/16 56.0 3.50 4.65
BMY 160226C00056500 C 02/26/16 56.5 3.10 4.00
BMY 160226C00057000 C 02/26/16 57.0 3.20 3.55
BMY 160226C00057500 C 02/26/16 57.5 2.83 3.40
BMY 160226C00058000 C 02/26/16 58.0 2.50 3.05
BMY 160226C00058500 C 02/26/16 58.5 2.13 2.43
BMY 160226C00059000 C 02/26/16 59.0 1.90 2.14
BMY 160226C00059500 C 02/26/16 59.5 1.58 1.77
BMY 160226C00060000 C 02/26/16 60.0 1.33 1.52
BMY 160226C00060500 C 02/26/16 60.5 1.10 1.22
BMY 160226C00061000 C 02/26/16 61.0 0.89 1.03
BMY 160226C00061500 C 02/26/16 61.5 0.72 0.84
BMY 160226C00062000 C 02/26/16 62.0 0.57 0.68
BMY 160226C00062500 C 02/26/16 62.5 0.44 0.54
BMY 160226C00063000 C 02/26/16 63.0 0.35 0.43
BMY 160226C00063500 C 02/26/16 63.5 0.25 0.34
BMY 160226C00064000 C 02/26/16 64.0 0.20 0.27
BMY 160226C00064500 C 02/26/16 64.5 0.14 0.21
BMY 160226C00065000 C 02/26/16 65.0 0.10 0.17
BMY 160226C00065500 C 02/26/16 65.5 0.07 0.15
BMY 160226C00066000 C 02/26/16 66.0 0.04 0.13
BMY 160226C00066500 C 02/26/16 66.5 0.04 0.12
BMY 160226C00067000 C 02/26/16 67.0 0.03 0.10
BMY 160226C00067500 C 02/26/16 67.5 0.01 0.09
BMY 160226C00068000 C 02/26/16 68.0 0.00 0.12
BMY 160226C00068500 C 02/26/16 68.5 0.00 0.26
BMY 160226C00069000 C 02/26/16 69.0 0.00 0.25
BMY 160226C00069500 C 02/26/16 69.5 0.00 0.31
BMY 160226C00070000 C 02/26/16 70.0 0.00 0.25
BMY 160226C00070500 C 02/26/16 70.5 0.00 0.26
BMY 160226C00071000 C 02/26/16 71.0 0.00 0.24
BMY 160226C00071500 C 02/26/16 71.5 0.00 0.23
BMY 160226C00072000 C 02/26/16 72.0 0.00 0.23
BMY 160226C00072500 C 02/26/16 72.5 0.00 0.21
BMY 160226C00073000 C 02/26/16 73.0 0.00 0.20
BMY 160226C00073500 C 02/26/16 73.5 0.00 0.19
BMY 160226C00074000 C 02/26/16 74.0 0.00 0.20
BMY 160226C00074500 C 02/26/16 74.5 0.00 0.20
BMY 160226C00075000 C 02/26/16 75.0 0.00 0.11
BMY 160226C00076000 C 02/26/16 76.0 0.00 0.17
BMY 160226C00077000 C 02/26/16 77.0 0.00 0.17
BMY 160226P00045000 P 02/26/16 45.0 0.00 0.28
BMY 160226P00050000 P 02/26/16 50.0 0.03 0.27
BMY 160226P00054000 P 02/26/16 54.0 0.26 0.39
BMY 160226P00054500 P 02/26/16 54.5 0.31 0.44
BMY 160226P00055000 P 02/26/16 55.0 0.35 0.50
BMY 160226P00055500 P 02/26/16 55.5 0.40 0.56
BMY 160226P00056000 P 02/26/16 56.0 0.48 0.64
BMY 160226P00056500 P 02/26/16 56.5 0.57 0.71
BMY 160226P00057000 P 02/26/16 57.0 0.67 0.83
BMY 160226P00057500 P 02/26/16 57.5 0.80 0.98
BMY 160226P00058000 P 02/26/16 58.0 0.93 1.12
BMY 160226P00058500 P 02/26/16 58.5 1.11 1.29
BMY 160226P00059000 P 02/26/16 59.0 1.28 1.50
BMY 160226P00059500 P 02/26/16 59.5 1.51 1.67
BMY 160226P00060000 P 02/26/16 60.0 1.75 1.95
BMY 160226P00060500 P 02/26/16 60.5 1.85 2.21
BMY 160226P00061000 P 02/26/16 61.0 2.17 2.50
BMY 160226P00061500 P 02/26/16 61.5 2.50 2.83
BMY 160226P00062000 P 02/26/16 62.0 2.70 3.25
BMY 160226P00062500 P 02/26/16 62.5 3.00 3.85
BMY 160226P00063000 P 02/26/16 63.0 3.65 4.05
BMY 160226P00063500 P 02/26/16 63.5 3.80 4.90
BMY 160226P00064000 P 02/26/16 64.0 4.20 5.35
BMY 160226P00064500 P 02/26/16 64.5 4.60 6.00
BMY 160226P00065000 P 02/26/16 65.0 5.05 6.45
BMY 160226P00065500 P 02/26/16 65.5 5.50 7.25
BMY 160226P00066000 P 02/26/16 66.0 5.85 7.95
BMY 160226P00066500 P 02/26/16 66.5 6.45 7.95
BMY 160226P00067000 P 02/26/16 67.0 6.80 8.45
BMY 160226P00067500 P 02/26/16 67.5 7.45 9.00
BMY 160226P00068000 P 02/26/16 68.0 7.60 9.45
BMY 160226P00068500 P 02/26/16 68.5 8.25 10.80
BMY 160226P00069000 P 02/26/16 69.0 8.75 10.25
BMY 160226P00069500 P 02/26/16 69.5 8.75 10.80
BMY 160226P00070000 P 02/26/16 70.0 9.05 11.70
BMY 160226P00070500 P 02/26/16 70.5 9.15 11.80
BMY 160226P00071000 P 02/26/16 71.0 9.55 13.15
BMY 160226P00071500 P 02/26/16 71.5 10.15 12.80
BMY 160226P00072000 P 02/26/16 72.0 10.70 14.50
BMY 160226P00072500 P 02/26/16 72.5 11.10 14.80
BMY 160226P00073000 P 02/26/16 73.0 11.70 14.95
BMY 160226P00073500 P 02/26/16 73.5 12.10 15.80
BMY 160226P00074000 P 02/26/16 74.0 12.70 15.75
BMY 160226P00074500 P 02/26/16 74.5 13.20 16.65
BMY 160226P00075000 P 02/26/16 75.0 13.70 16.95
BMY 160226P00076000 P 02/26/16 76.0 14.65 17.35
BMY 160226P00077000 P 02/26/16 77.0 15.75 18.95
BMY 160304C00045000 C 03/04/16 45.0 12.90 16.35
BMY 160304C00050000 C 03/04/16 50.0 8.45 10.35
BMY 160304C00054000 C 03/04/16 54.0 5.40 6.60
BMY 160304C00054500 C 03/04/16 54.5 4.90 6.15
BMY 160304C00055000 C 03/04/16 55.0 4.65 5.65
BMY 160304C00055500 C 03/04/16 55.5 4.15 4.95
BMY 160304C00056000 C 03/04/16 56.0 3.75 4.80
BMY 160304C00056500 C 03/04/16 56.5 3.60 4.45
BMY 160304C00057000 C 03/04/16 57.0 3.40 3.80
BMY 160304C00057500 C 03/04/16 57.5 3.05 3.40
BMY 160304C00058000 C 03/04/16 58.0 2.78 3.05
BMY 160304C00058500 C 03/04/16 58.5 2.48 2.91
BMY 160304C00059000 C 03/04/16 59.0 2.17 2.36
BMY 160304C00059500 C 03/04/16 59.5 1.88 2.07
BMY 160304C00060000 C 03/04/16 60.0 1.63 1.78
BMY 160304C00060500 C 03/04/16 60.5 1.39 1.52
BMY 160304C00061000 C 03/04/16 61.0 1.18 1.29
BMY 160304C00061500 C 03/04/16 61.5 0.98 1.10
BMY 160304C00062000 C 03/04/16 62.0 0.82 0.93
BMY 160304C00062500 C 03/04/16 62.5 0.68 0.77
BMY 160304C00063000 C 03/04/16 63.0 0.55 0.64
BMY 160304C00063500 C 03/04/16 63.5 0.44 0.53
BMY 160304C00064000 C 03/04/16 64.0 0.34 0.43
BMY 160304C00064500 C 03/04/16 64.5 0.28 0.39
BMY 160304C00065000 C 03/04/16 65.0 0.22 0.29
BMY 160304C00065500 C 03/04/16 65.5 0.16 0.27
BMY 160304C00066000 C 03/04/16 66.0 0.13 0.20
BMY 160304C00066500 C 03/04/16 66.5 0.11 0.17
BMY 160304C00067000 C 03/04/16 67.0 0.08 0.14
BMY 160304C00067500 C 03/04/16 67.5 0.01 0.13
BMY 160304C00068000 C 03/04/16 68.0 0.03 0.13
BMY 160304C00068500 C 03/04/16 68.5 0.02 0.16
BMY 160304C00069000 C 03/04/16 69.0 0.02 0.13
BMY 160304C00069500 C 03/04/16 69.5 0.00 0.43
BMY 160304C00070000 C 03/04/16 70.0 0.00 0.22
BMY 160304C00070500 C 03/04/16 70.5 0.00 0.26
BMY 160304C00071000 C 03/04/16 71.0 0.00 0.26
BMY 160304C00075000 C 03/04/16 75.0 0.00 0.08
BMY 160304P00045000 P 03/04/16 45.0 0.01 0.28
BMY 160304P00050000 P 03/04/16 50.0 0.07 0.40
BMY 160304P00054000 P 03/04/16 54.0 0.41 0.54
BMY 160304P00054500 P 03/04/16 54.5 0.46 0.61
BMY 160304P00055000 P 03/04/16 55.0 0.53 0.68
BMY 160304P00055500 P 03/04/16 55.5 0.58 0.79
BMY 160304P00056000 P 03/04/16 56.0 0.69 0.85
BMY 160304P00056500 P 03/04/16 56.5 0.80 0.97
BMY 160304P00057000 P 03/04/16 57.0 0.94 1.11
BMY 160304P00057500 P 03/04/16 57.5 1.07 1.25
BMY 160304P00058000 P 03/04/16 58.0 1.22 1.41
BMY 160304P00058500 P 03/04/16 58.5 1.40 1.59
BMY 160304P00059000 P 03/04/16 59.0 1.60 1.77
BMY 160304P00059500 P 03/04/16 59.5 1.82 1.99
BMY 160304P00060000 P 03/04/16 60.0 2.05 2.23
BMY 160304P00060500 P 03/04/16 60.5 2.15 2.62
BMY 160304P00061000 P 03/04/16 61.0 2.45 2.80
BMY 160304P00061500 P 03/04/16 61.5 2.77 3.10
BMY 160304P00062000 P 03/04/16 62.0 3.00 3.70
BMY 160304P00062500 P 03/04/16 62.5 3.45 3.95
BMY 160304P00063000 P 03/04/16 63.0 3.75 4.65
BMY 160304P00063500 P 03/04/16 63.5 3.95 5.05
BMY 160304P00064000 P 03/04/16 64.0 4.35 5.50
BMY 160304P00064500 P 03/04/16 64.5 4.75 5.90
BMY 160304P00065000 P 03/04/16 65.0 5.20 6.45
BMY 160304P00065500 P 03/04/16 65.5 5.45 7.05
BMY 160304P00066000 P 03/04/16 66.0 6.10 7.50
BMY 160304P00066500 P 03/04/16 66.5 6.55 7.95
BMY 160304P00067000 P 03/04/16 67.0 6.95 8.50
BMY 160304P00067500 P 03/04/16 67.5 7.20 8.80
BMY 160304P00068000 P 03/04/16 68.0 7.75 10.20
BMY 160304P00068500 P 03/04/16 68.5 8.25 10.10
BMY 160304P00069000 P 03/04/16 69.0 8.75 10.25
BMY 160304P00069500 P 03/04/16 69.5 8.55 11.15
BMY 160304P00070000 P 03/04/16 70.0 9.45 12.20
BMY 160304P00070500 P 03/04/16 70.5 9.55 12.20
BMY 160304P00071000 P 03/04/16 71.0 10.45 12.65
BMY 160304P00075000 P 03/04/16 75.0 13.95 16.30
BMY 160311C00045000 C 03/11/16 45.0 12.95 16.35
BMY 160311C00050000 C 03/11/16 50.0 9.05 10.70
BMY 160311C00054000 C 03/11/16 54.0 5.90 6.75
BMY 160311C00054500 C 03/11/16 54.5 5.05 6.30
BMY 160311C00055000 C 03/11/16 55.0 4.70 5.90
BMY 160311C00055500 C 03/11/16 55.5 4.30 5.45
BMY 160311C00056000 C 03/11/16 56.0 3.95 5.25
BMY 160311C00056500 C 03/11/16 56.5 4.05 4.85
BMY 160311C00057000 C 03/11/16 57.0 3.70 4.45
BMY 160311C00057500 C 03/11/16 57.5 3.35 4.10
BMY 160311C00058000 C 03/11/16 58.0 3.00 3.65
BMY 160311C00058500 C 03/11/16 58.5 2.71 3.20
BMY 160311C00059000 C 03/11/16 59.0 2.35 2.81
BMY 160311C00059500 C 03/11/16 59.5 2.14 2.38
BMY 160311C00060000 C 03/11/16 60.0 1.85 2.06
BMY 160311C00060500 C 03/11/16 60.5 1.62 1.78
BMY 160311C00061000 C 03/11/16 61.0 1.40 1.54
BMY 160311C00061500 C 03/11/16 61.5 1.19 1.32
BMY 160311C00062000 C 03/11/16 62.0 1.02 1.18
BMY 160311C00062500 C 03/11/16 62.5 0.85 0.98
BMY 160311C00063000 C 03/11/16 63.0 0.73 0.87
BMY 160311C00063500 C 03/11/16 63.5 0.62 0.71
BMY 160311C00064000 C 03/11/16 64.0 0.51 0.60
BMY 160311C00064500 C 03/11/16 64.5 0.41 0.51
BMY 160311C00065000 C 03/11/16 65.0 0.35 0.42
BMY 160311C00065500 C 03/11/16 65.5 0.28 0.35
BMY 160311C00066000 C 03/11/16 66.0 0.18 0.38
BMY 160311C00066500 C 03/11/16 66.5 0.14 0.38
BMY 160311C00067000 C 03/11/16 67.0 0.10 0.35
BMY 160311C00067500 C 03/11/16 67.5 0.06 0.31
BMY 160311C00068000 C 03/11/16 68.0 0.03 0.28
BMY 160311C00068500 C 03/11/16 68.5 0.02 0.25
BMY 160311C00069000 C 03/11/16 69.0 0.01 0.32
BMY 160311C00069500 C 03/11/16 69.5 0.03 0.30
BMY 160311C00070000 C 03/11/16 70.0 0.02 0.14
BMY 160311C00071000 C 03/11/16 71.0 0.02 0.13
BMY 160311P00045000 P 03/11/16 45.0 0.03 0.24
BMY 160311P00050000 P 03/11/16 50.0 0.13 0.41
BMY 160311P00054000 P 03/11/16 54.0 0.55 0.73
BMY 160311P00054500 P 03/11/16 54.5 0.60 0.82
BMY 160311P00055000 P 03/11/16 55.0 0.70 0.88
BMY 160311P00055500 P 03/11/16 55.5 0.78 0.98
BMY 160311P00056000 P 03/11/16 56.0 0.88 1.07
BMY 160311P00056500 P 03/11/16 56.5 0.99 1.20
BMY 160311P00057000 P 03/11/16 57.0 1.12 1.33
BMY 160311P00057500 P 03/11/16 57.5 1.27 1.49
BMY 160311P00058000 P 03/11/16 58.0 1.46 1.66
BMY 160311P00058500 P 03/11/16 58.5 1.65 1.84
BMY 160311P00059000 P 03/11/16 59.0 1.79 2.06
BMY 160311P00059500 P 03/11/16 59.5 2.07 2.26
BMY 160311P00060000 P 03/11/16 60.0 2.13 2.61
BMY 160311P00060500 P 03/11/16 60.5 2.39 3.10
BMY 160311P00061000 P 03/11/16 61.0 2.62 3.40
BMY 160311P00061500 P 03/11/16 61.5 2.99 3.70
BMY 160311P00062000 P 03/11/16 62.0 3.30 4.10
BMY 160311P00062500 P 03/11/16 62.5 3.50 4.50
BMY 160311P00063000 P 03/11/16 63.0 3.80 4.80
BMY 160311P00063500 P 03/11/16 63.5 4.10 5.30
BMY 160311P00064000 P 03/11/16 64.0 4.50 5.65
BMY 160311P00064500 P 03/11/16 64.5 4.90 6.15
BMY 160311P00065000 P 03/11/16 65.0 5.35 6.60
BMY 160311P00065500 P 03/11/16 65.5 5.75 7.00
BMY 160311P00066000 P 03/11/16 66.0 6.15 7.55
BMY 160311P00066500 P 03/11/16 66.5 6.45 8.10
BMY 160311P00067000 P 03/11/16 67.0 7.05 8.50
BMY 160311P00067500 P 03/11/16 67.5 7.50 9.35
BMY 160311P00068000 P 03/11/16 68.0 7.70 9.50
BMY 160311P00068500 P 03/11/16 68.5 8.15 9.95
BMY 160311P00069000 P 03/11/16 69.0 8.10 10.50
BMY 160311P00069500 P 03/11/16 69.5 8.50 11.55
BMY 160311P00070000 P 03/11/16 70.0 9.45 11.95
BMY 160311P00071000 P 03/11/16 71.0 10.45 12.80
BMY 160318C00030000 C 03/18/16 30.0 29.25 31.20
BMY 160318C00035000 C 03/18/16 35.0 24.25 26.25
BMY 160318C00040000 C 03/18/16 40.0 18.80 20.40
BMY 160318C00045000 C 03/18/16 45.0 13.80 15.45
BMY 160318C00050000 C 03/18/16 50.0 9.20 10.45
BMY 160318C00052500 C 03/18/16 52.5 7.00 8.35
BMY 160318C00055000 C 03/18/16 55.0 4.95 6.25
BMY 160318C00057500 C 03/18/16 57.5 3.60 4.05
BMY 160318C00060000 C 03/18/16 60.0 2.10 2.22
BMY 160318C00062500 C 03/18/16 62.5 1.08 1.17
BMY 160318C00065000 C 03/18/16 65.0 0.48 0.54
BMY 160318C00067500 C 03/18/16 67.5 0.19 0.24
BMY 160318C00070000 C 03/18/16 70.0 0.07 0.12
BMY 160318C00072500 C 03/18/16 72.5 0.03 0.07
BMY 160318C00075000 C 03/18/16 75.0 0.01 0.04
BMY 160318C00077500 C 03/18/16 77.5 0.00 0.13
BMY 160318C00080000 C 03/18/16 80.0 0.00 0.23
BMY 160318C00085000 C 03/18/16 85.0 0.00 0.19
BMY 160318C00090000 C 03/18/16 90.0 0.00 0.15
BMY 160318P00030000 P 03/18/16 30.0 0.00 0.02
BMY 160318P00035000 P 03/18/16 35.0 0.00 0.04
BMY 160318P00040000 P 03/18/16 40.0 0.06 0.10
BMY 160318P00045000 P 03/18/16 45.0 0.13 0.17
BMY 160318P00050000 P 03/18/16 50.0 0.32 0.37
BMY 160318P00052500 P 03/18/16 52.5 0.53 0.59
BMY 160318P00055000 P 03/18/16 55.0 0.91 0.99
BMY 160318P00057500 P 03/18/16 57.5 1.55 1.64
BMY 160318P00060000 P 03/18/16 60.0 2.55 2.69
BMY 160318P00062500 P 03/18/16 62.5 4.00 4.20
BMY 160318P00065000 P 03/18/16 65.0 5.45 6.65
BMY 160318P00067500 P 03/18/16 67.5 7.30 8.90
BMY 160318P00070000 P 03/18/16 70.0 9.85 11.35
BMY 160318P00072500 P 03/18/16 72.5 12.25 13.80
BMY 160318P00075000 P 03/18/16 75.0 14.85 15.80
BMY 160318P00077500 P 03/18/16 77.5 17.30 18.30
BMY 160318P00080000 P 03/18/16 80.0 19.85 20.80
BMY 160318P00085000 P 03/18/16 85.0 24.50 25.80
BMY 160318P00090000 P 03/18/16 90.0 29.50 30.80
BMY 160324C00045000 C 03/24/16 45.0 13.15 16.65
BMY 160324C00050000 C 03/24/16 50.0 9.30 11.15
BMY 160324C00051000 C 03/24/16 51.0 8.40 9.90
BMY 160324C00052000 C 03/24/16 52.0 7.45 9.15
BMY 160324C00052500 C 03/24/16 52.5 7.05 8.60
BMY 160324C00053000 C 03/24/16 53.0 6.60 8.15
BMY 160324C00053500 C 03/24/16 53.5 6.20 7.65
BMY 160324C00054000 C 03/24/16 54.0 5.75 7.20
BMY 160324C00054500 C 03/24/16 54.5 5.35 6.80
BMY 160324C00055000 C 03/24/16 55.0 5.00 6.40
BMY 160324C00055500 C 03/24/16 55.5 4.90 6.05
BMY 160324C00056000 C 03/24/16 56.0 4.75 5.65
BMY 160324C00056500 C 03/24/16 56.5 4.40 5.15
BMY 160324C00057000 C 03/24/16 57.0 4.05 4.75
BMY 160324C00057500 C 03/24/16 57.5 3.75 4.40
BMY 160324C00058000 C 03/24/16 58.0 3.30 4.05
BMY 160324C00058500 C 03/24/16 58.5 3.10 3.60
BMY 160324C00059000 C 03/24/16 59.0 2.74 3.20
BMY 160324C00059500 C 03/24/16 59.5 2.52 2.72
BMY 160324C00060000 C 03/24/16 60.0 2.25 2.41
BMY 160324C00060500 C 03/24/16 60.5 2.01 2.24
BMY 160324C00061000 C 03/24/16 61.0 1.78 1.96
BMY 160324C00061500 C 03/24/16 61.5 1.54 1.75
BMY 160324C00062000 C 03/24/16 62.0 1.38 1.54
BMY 160324C00062500 C 03/24/16 62.5 1.21 1.38
BMY 160324C00063000 C 03/24/16 63.0 1.04 1.18
BMY 160324C00063500 C 03/24/16 63.5 0.90 1.06
BMY 160324C00064000 C 03/24/16 64.0 0.78 0.92
BMY 160324C00064500 C 03/24/16 64.5 0.68 0.79
BMY 160324C00065000 C 03/24/16 65.0 0.58 0.69
BMY 160324C00065500 C 03/24/16 65.5 0.48 0.61
BMY 160324C00066000 C 03/24/16 66.0 0.42 0.53
BMY 160324C00066500 C 03/24/16 66.5 0.35 0.46
BMY 160324C00067000 C 03/24/16 67.0 0.22 0.46
BMY 160324C00068000 C 03/24/16 68.0 0.12 0.43
BMY 160324C00069000 C 03/24/16 69.0 0.05 0.34
BMY 160324C00070000 C 03/24/16 70.0 0.08 0.25
BMY 160324P00045000 P 03/24/16 45.0 0.06 0.49
BMY 160324P00050000 P 03/24/16 50.0 0.25 0.59
BMY 160324P00051000 P 03/24/16 51.0 0.32 0.67
BMY 160324P00052000 P 03/24/16 52.0 0.54 0.69
BMY 160324P00052500 P 03/24/16 52.5 0.59 0.73
BMY 160324P00053000 P 03/24/16 53.0 0.64 0.84
BMY 160324P00053500 P 03/24/16 53.5 0.71 0.89
BMY 160324P00054000 P 03/24/16 54.0 0.79 0.97
BMY 160324P00054500 P 03/24/16 54.5 0.86 1.06
BMY 160324P00055000 P 03/24/16 55.0 0.96 1.16
BMY 160324P00055500 P 03/24/16 55.5 1.07 1.28
BMY 160324P00056000 P 03/24/16 56.0 1.19 1.40
BMY 160324P00056500 P 03/24/16 56.5 1.33 1.54
BMY 160324P00057000 P 03/24/16 57.0 1.47 1.69
BMY 160324P00057500 P 03/24/16 57.5 1.63 1.84
BMY 160324P00058000 P 03/24/16 58.0 1.81 2.01
BMY 160324P00058500 P 03/24/16 58.5 1.98 2.22
BMY 160324P00059000 P 03/24/16 59.0 2.19 2.43
BMY 160324P00059500 P 03/24/16 59.5 2.42 2.65
BMY 160324P00060000 P 03/24/16 60.0 2.66 2.89
BMY 160324P00060500 P 03/24/16 60.5 2.71 3.50
BMY 160324P00061000 P 03/24/16 61.0 3.00 3.75
BMY 160324P00061500 P 03/24/16 61.5 3.30 4.10
BMY 160324P00062000 P 03/24/16 62.0 3.55 4.40
BMY 160324P00062500 P 03/24/16 62.5 3.95 4.80
BMY 160324P00063000 P 03/24/16 63.0 4.05 5.20
BMY 160324P00063500 P 03/24/16 63.5 4.40 5.60
BMY 160324P00064000 P 03/24/16 64.0 4.75 6.00
BMY 160324P00064500 P 03/24/16 64.5 5.15 6.35
BMY 160324P00065000 P 03/24/16 65.0 5.55 6.65
BMY 160324P00065500 P 03/24/16 65.5 5.60 7.35
BMY 160324P00066000 P 03/24/16 66.0 6.00 7.85
BMY 160324P00066500 P 03/24/16 66.5 6.45 8.20
BMY 160324P00067000 P 03/24/16 67.0 6.90 8.75
BMY 160324P00068000 P 03/24/16 68.0 7.80 9.60
BMY 160324P00069000 P 03/24/16 69.0 8.70 10.95
BMY 160324P00070000 P 03/24/16 70.0 9.05 11.80
BMY 160401C00052000 C 04/01/16 52.0 7.95 8.70
BMY 160401C00053000 C 04/01/16 53.0 7.05 7.85
BMY 160401C00054000 C 04/01/16 54.0 6.30 7.00
BMY 160401C00054500 C 04/01/16 54.5 5.45 6.95
BMY 160401C00055000 C 04/01/16 55.0 5.45 6.30
BMY 160401C00055500 C 04/01/16 55.5 4.60 6.15
BMY 160401C00056000 C 04/01/16 56.0 4.40 5.70
BMY 160401C00056500 C 04/01/16 56.5 4.05 5.30
BMY 160401C00057000 C 04/01/16 57.0 3.70 4.90
BMY 160401C00057500 C 04/01/16 57.5 3.40 4.60
BMY 160401C00058000 C 04/01/16 58.0 3.30 4.20
BMY 160401C00058500 C 04/01/16 58.5 3.05 3.65
BMY 160401C00059000 C 04/01/16 59.0 2.88 3.05
BMY 160401C00059500 C 04/01/16 59.5 2.60 2.78
BMY 160401C00060000 C 04/01/16 60.0 2.35 2.58
BMY 160401C00060500 C 04/01/16 60.5 2.11 2.36
BMY 160401C00061000 C 04/01/16 61.0 1.89 2.04
BMY 160401C00061500 C 04/01/16 61.5 1.67 1.84
BMY 160401C00062000 C 04/01/16 62.0 1.48 1.63
BMY 160401C00062500 C 04/01/16 62.5 1.31 1.45
BMY 160401C00063000 C 04/01/16 63.0 1.16 1.28
BMY 160401C00063500 C 04/01/16 63.5 1.01 1.15
BMY 160401C00064000 C 04/01/16 64.0 0.88 1.03
BMY 160401C00064500 C 04/01/16 64.5 0.76 0.88
BMY 160401C00065000 C 04/01/16 65.0 0.65 0.77
BMY 160401C00065500 C 04/01/16 65.5 0.56 0.70
BMY 160401C00066000 C 04/01/16 66.0 0.49 0.60
BMY 160401C00066500 C 04/01/16 66.5 0.41 0.51
BMY 160401C00067000 C 04/01/16 67.0 0.28 0.57
BMY 160401C00067500 C 04/01/16 67.5 0.14 0.57
BMY 160401C00068000 C 04/01/16 68.0 0.09 0.53
BMY 160401C00068500 C 04/01/16 68.5 0.00 0.50
BMY 160401C00069000 C 04/01/16 69.0 0.00 0.40
BMY 160401C00070000 C 04/01/16 70.0 0.08 0.49
BMY 160401C00071000 C 04/01/16 71.0 0.01 0.27
BMY 160401P00052000 P 04/01/16 52.0 0.50 0.90
BMY 160401P00053000 P 04/01/16 53.0 0.79 0.96
BMY 160401P00054000 P 04/01/16 54.0 0.98 1.14
BMY 160401P00054500 P 04/01/16 54.5 1.08 1.25
BMY 160401P00055000 P 04/01/16 55.0 1.20 1.36
BMY 160401P00055500 P 04/01/16 55.5 1.31 1.49
BMY 160401P00056000 P 04/01/16 56.0 1.45 1.63
BMY 160401P00056500 P 04/01/16 56.5 1.30 1.87
BMY 160401P00057000 P 04/01/16 57.0 1.74 1.94
BMY 160401P00057500 P 04/01/16 57.5 1.92 2.11
BMY 160401P00058000 P 04/01/16 58.0 2.05 2.29
BMY 160401P00058500 P 04/01/16 58.5 2.25 2.50
BMY 160401P00059000 P 04/01/16 59.0 2.54 2.70
BMY 160401P00059500 P 04/01/16 59.5 2.77 2.94
BMY 160401P00060000 P 04/01/16 60.0 2.73 3.55
BMY 160401P00060500 P 04/01/16 60.5 2.96 3.85
BMY 160401P00061000 P 04/01/16 61.0 3.20 4.15
BMY 160401P00061500 P 04/01/16 61.5 3.25 4.50
BMY 160401P00062000 P 04/01/16 62.0 3.50 4.85
BMY 160401P00062500 P 04/01/16 62.5 4.15 4.85
BMY 160401P00063000 P 04/01/16 63.0 4.45 5.20
BMY 160401P00063500 P 04/01/16 63.5 4.55 5.90
BMY 160401P00064000 P 04/01/16 64.0 5.10 5.90
BMY 160401P00064500 P 04/01/16 64.5 5.50 6.30
BMY 160401P00065000 P 04/01/16 65.0 5.95 6.70
BMY 160401P00065500 P 04/01/16 65.5 6.25 7.10
BMY 160401P00066000 P 04/01/16 66.0 6.55 7.55
BMY 160401P00066500 P 04/01/16 66.5 6.75 8.10
BMY 160401P00067000 P 04/01/16 67.0 7.20 9.00
BMY 160401P00067500 P 04/01/16 67.5 7.55 9.75
BMY 160401P00068000 P 04/01/16 68.0 8.10 9.90
BMY 160401P00068500 P 04/01/16 68.5 8.50 10.45
BMY 160401P00069000 P 04/01/16 69.0 9.00 10.75
BMY 160401P00070000 P 04/01/16 70.0 9.85 11.60
BMY 160401P00071000 P 04/01/16 71.0 10.10 13.15
BMY 160617C00035000 C 06/17/16 35.0 24.25 25.60
BMY 160617C00040000 C 06/17/16 40.0 18.00 20.35
BMY 160617C00045000 C 06/17/16 45.0 14.25 15.60
BMY 160617C00050000 C 06/17/16 50.0 10.00 11.15
BMY 160617C00052500 C 06/17/16 52.5 8.00 9.45
BMY 160617C00055000 C 06/17/16 55.0 6.30 7.25
BMY 160617C00057500 C 06/17/16 57.5 5.05 5.60
BMY 160617C00060000 C 06/17/16 60.0 3.70 4.10
BMY 160617C00062500 C 06/17/16 62.5 2.55 2.95
BMY 160617C00065000 C 06/17/16 65.0 1.71 2.07
BMY 160617C00067500 C 06/17/16 67.5 1.08 1.33
BMY 160617C00070000 C 06/17/16 70.0 0.70 0.84
BMY 160617C00072500 C 06/17/16 72.5 0.29 0.65
BMY 160617C00075000 C 06/17/16 75.0 0.18 0.43
BMY 160617C00077500 C 06/17/16 77.5 0.05 0.31
BMY 160617C00080000 C 06/17/16 80.0 0.05 0.50
BMY 160617C00085000 C 06/17/16 85.0 0.02 0.25
BMY 160617C00090000 C 06/17/16 90.0 0.00 0.27
BMY 160617P00035000 P 06/17/16 35.0 0.10 0.50
BMY 160617P00040000 P 06/17/16 40.0 0.26 0.61
BMY 160617P00045000 P 06/17/16 45.0 0.56 0.80
BMY 160617P00050000 P 06/17/16 50.0 1.22 1.48
BMY 160617P00052500 P 06/17/16 52.5 1.64 1.97
BMY 160617P00055000 P 06/17/16 55.0 2.28 2.58
BMY 160617P00057500 P 06/17/16 57.5 3.25 3.50
BMY 160617P00060000 P 06/17/16 60.0 4.40 4.70
BMY 160617P00062500 P 06/17/16 62.5 5.75 6.30
BMY 160617P00065000 P 06/17/16 65.0 7.15 8.20
BMY 160617P00067500 P 06/17/16 67.5 8.55 10.15
BMY 160617P00070000 P 06/17/16 70.0 10.85 12.25
BMY 160617P00072500 P 06/17/16 72.5 13.15 14.50
BMY 160617P00075000 P 06/17/16 75.0 15.15 16.45
BMY 160617P00077500 P 06/17/16 77.5 17.15 18.85
BMY 160617P00080000 P 06/17/16 80.0 20.30 22.50
BMY 160617P00085000 P 06/17/16 85.0 25.25 26.25
BMY 160617P00090000 P 06/17/16 90.0 29.55 31.20
BMY 160916C00035000 C 09/16/16 35.0 24.20 25.35
BMY 160916C00040000 C 09/16/16 40.0 18.95 21.25
BMY 160916C00045000 C 09/16/16 45.0 14.70 16.65
BMY 160916C00050000 C 09/16/16 50.0 10.60 11.95
BMY 160916C00052500 C 09/16/16 52.5 8.80 10.00
BMY 160916C00055000 C 09/16/16 55.0 7.50 8.30
BMY 160916C00057500 C 09/16/16 57.5 5.85 6.60
BMY 160916C00060000 C 09/16/16 60.0 4.50 5.25
BMY 160916C00062500 C 09/16/16 62.5 3.35 3.95
BMY 160916C00065000 C 09/16/16 65.0 2.47 3.10
BMY 160916C00067500 C 09/16/16 67.5 1.93 2.30
BMY 160916C00070000 C 09/16/16 70.0 1.36 1.63
BMY 160916C00072500 C 09/16/16 72.5 0.89 1.22
BMY 160916C00075000 C 09/16/16 75.0 0.70 0.91
BMY 160916C00080000 C 09/16/16 80.0 0.11 0.53
BMY 160916C00085000 C 09/16/16 85.0 0.00 0.49
BMY 160916P00035000 P 09/16/16 35.0 0.33 0.67
BMY 160916P00040000 P 09/16/16 40.0 0.63 0.99
BMY 160916P00045000 P 09/16/16 45.0 1.18 1.55
BMY 160916P00050000 P 09/16/16 50.0 2.09 2.45
BMY 160916P00052500 P 09/16/16 52.5 2.71 3.15
BMY 160916P00055000 P 09/16/16 55.0 3.45 3.85
BMY 160916P00057500 P 09/16/16 57.5 4.30 4.90
BMY 160916P00060000 P 09/16/16 60.0 5.50 6.15
BMY 160916P00062500 P 09/16/16 62.5 6.75 7.50
BMY 160916P00065000 P 09/16/16 65.0 8.35 9.10
BMY 160916P00067500 P 09/16/16 67.5 10.05 10.80
BMY 160916P00070000 P 09/16/16 70.0 11.00 13.25
BMY 160916P00072500 P 09/16/16 72.5 13.90 15.35
BMY 160916P00075000 P 09/16/16 75.0 15.25 17.55
BMY 160916P00080000 P 09/16/16 80.0 20.70 21.90
BMY 160916P00085000 P 09/16/16 85.0 25.55 26.70
BMY 170120C00030000 C 01/20/17 30.0 29.05 30.40
BMY 170120C00035000 C 01/20/17 35.0 24.20 25.60
BMY 170120C00040000 C 01/20/17 40.0 19.65 21.00
BMY 170120C00045000 C 01/20/17 45.0 15.30 16.65
BMY 170120C00050000 C 01/20/17 50.0 11.45 13.10
BMY 170120C00052500 C 01/20/17 52.5 9.75 11.00
BMY 170120C00055000 C 01/20/17 55.0 8.20 9.20
BMY 170120C00057500 C 01/20/17 57.5 6.85 7.70
BMY 170120C00060000 C 01/20/17 60.0 5.55 6.45
BMY 170120C00062500 C 01/20/17 62.5 4.45 5.40
BMY 170120C00065000 C 01/20/17 65.0 3.55 4.05
BMY 170120C00067500 C 01/20/17 67.5 2.75 3.55
BMY 170120C00070000 C 01/20/17 70.0 2.30 2.65
BMY 170120C00072500 C 01/20/17 72.5 1.61 2.02
BMY 170120C00075000 C 01/20/17 75.0 1.21 1.76
BMY 170120C00077500 C 01/20/17 77.5 0.95 1.25
BMY 170120C00080000 C 01/20/17 80.0 0.62 1.01
BMY 170120C00085000 C 01/20/17 85.0 0.35 0.63
BMY 170120C00090000 C 01/20/17 90.0 0.04 0.44
BMY 170120C00095000 C 01/20/17 95.0 0.00 0.77
BMY 170120C00100000 C 01/20/17 100.0 0.00 0.50
BMY 170120P00030000 P 01/20/17 30.0 0.65 0.93
BMY 170120P00035000 P 01/20/17 35.0 0.80 1.20
BMY 170120P00040000 P 01/20/17 40.0 1.45 1.75
BMY 170120P00045000 P 01/20/17 45.0 2.18 2.57
BMY 170120P00050000 P 01/20/17 50.0 3.30 3.85
BMY 170120P00052500 P 01/20/17 52.5 3.65 4.60
BMY 170120P00055000 P 01/20/17 55.0 4.80 5.50
BMY 170120P00057500 P 01/20/17 57.5 5.80 6.60
BMY 170120P00060000 P 01/20/17 60.0 7.00 7.75
BMY 170120P00062500 P 01/20/17 62.5 8.40 9.15
BMY 170120P00065000 P 01/20/17 65.0 9.80 10.60
BMY 170120P00067500 P 01/20/17 67.5 11.45 12.70
BMY 170120P00070000 P 01/20/17 70.0 13.30 14.60
BMY 170120P00072500 P 01/20/17 72.5 15.05 16.45
BMY 170120P00075000 P 01/20/17 75.0 17.00 19.20
BMY 170120P00077500 P 01/20/17 77.5 19.25 20.65
BMY 170120P00080000 P 01/20/17 80.0 20.00 23.70
BMY 170120P00085000 P 01/20/17 85.0 26.05 27.50
BMY 170120P00090000 P 01/20/17 90.0 30.80 33.45
BMY 170120P00095000 P 01/20/17 95.0 35.75 37.10
BMY 170120P00100000 P 01/20/17 100.0 40.50 42.65
BMY 180119C00030000 C 01/19/18 30.0 28.45 31.10
BMY 180119C00035000 C 01/19/18 35.0 24.10 26.95
BMY 180119C00040000 C 01/19/18 40.0 20.05 22.65
BMY 180119C00045000 C 01/19/18 45.0 16.15 18.55
BMY 180119C00050000 C 01/19/18 50.0 12.65 15.10
BMY 180119C00052500 C 01/19/18 52.5 11.50 13.15
BMY 180119C00055000 C 01/19/18 55.0 10.00 11.55
BMY 180119C00057500 C 01/19/18 57.5 8.70 10.30
BMY 180119C00060000 C 01/19/18 60.0 7.55 9.15
BMY 180119C00062500 C 01/19/18 62.5 6.45 8.05
BMY 180119C00065000 C 01/19/18 65.0 5.50 7.10
BMY 180119C00067500 C 01/19/18 67.5 4.80 5.80
BMY 180119C00070000 C 01/19/18 70.0 4.15 5.35
BMY 180119C00072500 C 01/19/18 72.5 3.15 4.80
BMY 180119C00075000 C 01/19/18 75.0 2.75 3.95
BMY 180119C00077500 C 01/19/18 77.5 2.36 3.40
BMY 180119C00080000 C 01/19/18 80.0 2.20 2.80
BMY 180119C00085000 C 01/19/18 85.0 1.42 2.37
BMY 180119C00090000 C 01/19/18 90.0 0.90 1.79
BMY 180119C00095000 C 01/19/18 95.0 0.76 1.10
BMY 180119C00100000 C 01/19/18 100.0 0.49 1.10
BMY 180119P00030000 P 01/19/18 30.0 0.90 1.89
BMY 180119P00035000 P 01/19/18 35.0 1.62 2.50
BMY 180119P00040000 P 01/19/18 40.0 2.72 3.45
BMY 180119P00045000 P 01/19/18 45.0 3.90 4.65
BMY 180119P00050000 P 01/19/18 50.0 5.35 6.35
BMY 180119P00052500 P 01/19/18 52.5 6.35 7.50
BMY 180119P00055000 P 01/19/18 55.0 6.90 8.40
BMY 180119P00057500 P 01/19/18 57.5 8.30 9.60
BMY 180119P00060000 P 01/19/18 60.0 9.55 11.05
BMY 180119P00062500 P 01/19/18 62.5 11.00 12.40
BMY 180119P00065000 P 01/19/18 65.0 12.15 13.90
BMY 180119P00067500 P 01/19/18 67.5 13.75 15.55
BMY 180119P00070000 P 01/19/18 70.0 15.75 17.50
BMY 180119P00072500 P 01/19/18 72.5 17.55 19.55
BMY 180119P00075000 P 01/19/18 75.0 19.45 21.45
BMY 180119P00077500 P 01/19/18 77.5 21.20 23.35
BMY 180119P00080000 P 01/19/18 80.0 22.60 25.20
BMY 180119P00085000 P 01/19/18 85.0 26.80 29.60
BMY 180119P00090000 P 01/19/18 90.0 31.20 34.00
BMY 180119P00095000 P 01/19/18 95.0 35.80 39.20
BMY 180119P00100000 P 01/19/18 100.0 40.80 43.55

OPRA data is delayed 15 minutes.