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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 160729C00046000 C 07/29/16 46.0 28.55 30.80
BMY 160729C00047000 C 07/29/16 47.0 27.15 31.85
BMY 160729C00048000 C 07/29/16 48.0 26.15 30.70
BMY 160729C00049000 C 07/29/16 49.0 25.30 29.70
BMY 160729C00050000 C 07/29/16 50.0 24.20 28.60
BMY 160729C00055000 C 07/29/16 55.0 19.20 23.75
BMY 160729C00060000 C 07/29/16 60.0 14.30 18.55
BMY 160729C00063000 C 07/29/16 63.0 11.20 15.80
BMY 160729C00063500 C 07/29/16 63.5 10.80 15.05
BMY 160729C00064000 C 07/29/16 64.0 10.15 14.75
BMY 160729C00064500 C 07/29/16 64.5 9.65 14.25
BMY 160729C00065000 C 07/29/16 65.0 9.20 13.55
BMY 160729C00065500 C 07/29/16 65.5 8.70 13.05
BMY 160729C00066000 C 07/29/16 66.0 8.50 12.55
BMY 160729C00066500 C 07/29/16 66.5 7.75 12.20
BMY 160729C00067000 C 07/29/16 67.0 7.25 11.85
BMY 160729C00067500 C 07/29/16 67.5 6.75 11.35
BMY 160729C00068000 C 07/29/16 68.0 6.20 10.55
BMY 160729C00068500 C 07/29/16 68.5 5.85 9.90
BMY 160729C00069000 C 07/29/16 69.0 5.20 7.85
BMY 160729C00069500 C 07/29/16 69.5 6.90 7.20
BMY 160729C00070000 C 07/29/16 70.0 6.35 6.65
BMY 160729C00070500 C 07/29/16 70.5 5.95 6.15
BMY 160729C00071000 C 07/29/16 71.0 5.35 5.65
BMY 160729C00071500 C 07/29/16 71.5 4.95 5.15
BMY 160729C00072000 C 07/29/16 72.0 4.50 4.60
BMY 160729C00072500 C 07/29/16 72.5 4.00 4.15
BMY 160729C00073000 C 07/29/16 73.0 3.50 3.65
BMY 160729C00073500 C 07/29/16 73.5 3.05 3.20
BMY 160729C00074000 C 07/29/16 74.0 2.62 2.76
BMY 160729C00074500 C 07/29/16 74.5 2.19 2.31
BMY 160729C00075000 C 07/29/16 75.0 1.80 1.88
BMY 160729C00075500 C 07/29/16 75.5 1.44 1.52
BMY 160729C00076000 C 07/29/16 76.0 1.11 1.19
BMY 160729C00076500 C 07/29/16 76.5 0.82 0.90
BMY 160729C00077000 C 07/29/16 77.0 0.61 0.67
BMY 160729C00077500 C 07/29/16 77.5 0.41 0.49
BMY 160729C00078000 C 07/29/16 78.0 0.28 0.34
BMY 160729C00078500 C 07/29/16 78.5 0.20 0.23
BMY 160729C00079000 C 07/29/16 79.0 0.12 0.16
BMY 160729C00079500 C 07/29/16 79.5 0.07 0.11
BMY 160729C00080000 C 07/29/16 80.0 0.03 0.08
BMY 160729C00080500 C 07/29/16 80.5 0.02 0.05
BMY 160729C00081000 C 07/29/16 81.0 0.01 0.04
BMY 160729C00082000 C 07/29/16 82.0 0.00 0.04
BMY 160729C00083000 C 07/29/16 83.0 0.00 0.07
BMY 160729C00084000 C 07/29/16 84.0 0.00 0.18
BMY 160729C00085000 C 07/29/16 85.0 0.00 0.11
BMY 160729C00086000 C 07/29/16 86.0 0.00 0.12
BMY 160729C00087000 C 07/29/16 87.0 0.00 0.11
BMY 160729C00088000 C 07/29/16 88.0 0.00 0.11
BMY 160729C00090000 C 07/29/16 90.0 0.00 0.11
BMY 160729C00095000 C 07/29/16 95.0 0.00 0.11
BMY 160729C00100000 C 07/29/16 100.0 0.00 0.11
BMY 160729C00105000 C 07/29/16 105.0 0.00 0.11
BMY 160729C00110000 C 07/29/16 110.0 0.00 0.11
BMY 160729P00046000 P 07/29/16 46.0 0.00 0.11
BMY 160729P00047000 P 07/29/16 47.0 0.00 0.11
BMY 160729P00048000 P 07/29/16 48.0 0.00 0.01
BMY 160729P00049000 P 07/29/16 49.0 0.00 0.01
BMY 160729P00050000 P 07/29/16 50.0 0.00 0.01
BMY 160729P00055000 P 07/29/16 55.0 0.00 0.01
BMY 160729P00060000 P 07/29/16 60.0 0.00 0.01
BMY 160729P00063000 P 07/29/16 63.0 0.00 0.02
BMY 160729P00063500 P 07/29/16 63.5 0.00 0.12
BMY 160729P00064000 P 07/29/16 64.0 0.00 0.12
BMY 160729P00064500 P 07/29/16 64.5 0.00 0.12
BMY 160729P00065000 P 07/29/16 65.0 0.00 0.13
BMY 160729P00065500 P 07/29/16 65.5 0.00 0.13
BMY 160729P00066000 P 07/29/16 66.0 0.00 0.04
BMY 160729P00066500 P 07/29/16 66.5 0.00 0.13
BMY 160729P00067000 P 07/29/16 67.0 0.00 0.04
BMY 160729P00067500 P 07/29/16 67.5 0.00 0.07
BMY 160729P00068000 P 07/29/16 68.0 0.00 0.13
BMY 160729P00068500 P 07/29/16 68.5 0.00 0.11
BMY 160729P00069000 P 07/29/16 69.0 0.00 0.08
BMY 160729P00069500 P 07/29/16 69.5 0.00 0.10
BMY 160729P00070000 P 07/29/16 70.0 0.00 0.04
BMY 160729P00070500 P 07/29/16 70.5 0.02 0.04
BMY 160729P00071000 P 07/29/16 71.0 0.01 0.05
BMY 160729P00071500 P 07/29/16 71.5 0.01 0.05
BMY 160729P00072000 P 07/29/16 72.0 0.02 0.06
BMY 160729P00072500 P 07/29/16 72.5 0.04 0.09
BMY 160729P00073000 P 07/29/16 73.0 0.06 0.13
BMY 160729P00073500 P 07/29/16 73.5 0.08 0.15
BMY 160729P00074000 P 07/29/16 74.0 0.13 0.20
BMY 160729P00074500 P 07/29/16 74.5 0.20 0.27
BMY 160729P00075000 P 07/29/16 75.0 0.29 0.38
BMY 160729P00075500 P 07/29/16 75.5 0.43 0.52
BMY 160729P00076000 P 07/29/16 76.0 0.60 0.68
BMY 160729P00076500 P 07/29/16 76.5 0.80 0.90
BMY 160729P00077000 P 07/29/16 77.0 1.08 1.18
BMY 160729P00077500 P 07/29/16 77.5 1.35 1.50
BMY 160729P00078000 P 07/29/16 78.0 1.72 1.86
BMY 160729P00078500 P 07/29/16 78.5 2.12 2.26
BMY 160729P00079000 P 07/29/16 79.0 2.55 2.69
BMY 160729P00079500 P 07/29/16 79.5 3.00 3.15
BMY 160729P00080000 P 07/29/16 80.0 3.45 3.65
BMY 160729P00080500 P 07/29/16 80.5 3.90 4.10
BMY 160729P00081000 P 07/29/16 81.0 4.40 4.65
BMY 160729P00082000 P 07/29/16 82.0 5.40 5.65
BMY 160729P00083000 P 07/29/16 83.0 6.30 6.65
BMY 160729P00084000 P 07/29/16 84.0 6.40 7.75
BMY 160729P00085000 P 07/29/16 85.0 6.20 8.75
BMY 160729P00086000 P 07/29/16 86.0 7.35 9.85
BMY 160729P00087000 P 07/29/16 87.0 8.10 12.55
BMY 160729P00088000 P 07/29/16 88.0 9.20 13.35
BMY 160729P00090000 P 07/29/16 90.0 11.50 13.75
BMY 160729P00095000 P 07/29/16 95.0 16.15 18.75
BMY 160729P00100000 P 07/29/16 100.0 21.15 23.75
BMY 160729P00105000 P 07/29/16 105.0 26.45 28.75
BMY 160729P00110000 P 07/29/16 110.0 31.40 35.30
BMY 160805C00055000 C 08/05/16 55.0 19.50 23.85
BMY 160805C00060000 C 08/05/16 60.0 14.50 18.60
BMY 160805C00062000 C 08/05/16 62.0 12.20 16.80
BMY 160805C00063000 C 08/05/16 63.0 11.30 15.85
BMY 160805C00063500 C 08/05/16 63.5 11.05 15.35
BMY 160805C00064000 C 08/05/16 64.0 10.20 14.45
BMY 160805C00064500 C 08/05/16 64.5 9.70 14.20
BMY 160805C00065000 C 08/05/16 65.0 9.35 13.75
BMY 160805C00065500 C 08/05/16 65.5 8.70 13.30
BMY 160805C00066000 C 08/05/16 66.0 8.75 10.80
BMY 160805C00066500 C 08/05/16 66.5 8.10 11.80
BMY 160805C00067000 C 08/05/16 67.0 7.55 11.10
BMY 160805C00067500 C 08/05/16 67.5 7.05 10.60
BMY 160805C00068000 C 08/05/16 68.0 6.65 9.10
BMY 160805C00068500 C 08/05/16 68.5 6.40 8.95
BMY 160805C00069000 C 08/05/16 69.0 7.40 7.75
BMY 160805C00069500 C 08/05/16 69.5 6.85 7.20
BMY 160805C00070000 C 08/05/16 70.0 6.30 6.75
BMY 160805C00070500 C 08/05/16 70.5 5.85 6.30
BMY 160805C00071000 C 08/05/16 71.0 5.50 5.70
BMY 160805C00071500 C 08/05/16 71.5 5.00 5.25
BMY 160805C00072000 C 08/05/16 72.0 4.50 4.80
BMY 160805C00072500 C 08/05/16 72.5 4.05 4.25
BMY 160805C00073000 C 08/05/16 73.0 3.60 3.80
BMY 160805C00073500 C 08/05/16 73.5 3.15 3.35
BMY 160805C00074000 C 08/05/16 74.0 2.77 2.93
BMY 160805C00074500 C 08/05/16 74.5 2.36 2.53
BMY 160805C00075000 C 08/05/16 75.0 1.99 2.14
BMY 160805C00075500 C 08/05/16 75.5 1.64 1.79
BMY 160805C00076000 C 08/05/16 76.0 1.33 1.47
BMY 160805C00076500 C 08/05/16 76.5 1.06 1.17
BMY 160805C00077000 C 08/05/16 77.0 0.82 0.95
BMY 160805C00077500 C 08/05/16 77.5 0.62 0.71
BMY 160805C00078000 C 08/05/16 78.0 0.46 0.55
BMY 160805C00078500 C 08/05/16 78.5 0.33 0.40
BMY 160805C00079000 C 08/05/16 79.0 0.24 0.29
BMY 160805C00079500 C 08/05/16 79.5 0.16 0.23
BMY 160805C00080000 C 08/05/16 80.0 0.10 0.16
BMY 160805C00080500 C 08/05/16 80.5 0.07 0.13
BMY 160805C00081000 C 08/05/16 81.0 0.04 0.11
BMY 160805C00082000 C 08/05/16 82.0 0.01 0.07
BMY 160805C00083000 C 08/05/16 83.0 0.00 0.22
BMY 160805C00084000 C 08/05/16 84.0 0.00 0.22
BMY 160805C00085000 C 08/05/16 85.0 0.00 0.19
BMY 160805C00086000 C 08/05/16 86.0 0.00 0.20
BMY 160805C00087000 C 08/05/16 87.0 0.00 0.18
BMY 160805C00088000 C 08/05/16 88.0 0.00 0.16
BMY 160805P00055000 P 08/05/16 55.0 0.00 0.11
BMY 160805P00060000 P 08/05/16 60.0 0.00 0.13
BMY 160805P00062000 P 08/05/16 62.0 0.00 0.16
BMY 160805P00063000 P 08/05/16 63.0 0.00 0.18
BMY 160805P00063500 P 08/05/16 63.5 0.00 0.20
BMY 160805P00064000 P 08/05/16 64.0 0.00 0.22
BMY 160805P00064500 P 08/05/16 64.5 0.00 0.19
BMY 160805P00065000 P 08/05/16 65.0 0.00 0.28
BMY 160805P00065500 P 08/05/16 65.5 0.00 0.13
BMY 160805P00066000 P 08/05/16 66.0 0.00 0.08
BMY 160805P00066500 P 08/05/16 66.5 0.00 0.07
BMY 160805P00067000 P 08/05/16 67.0 0.00 0.03
BMY 160805P00067500 P 08/05/16 67.5 0.01 0.05
BMY 160805P00068000 P 08/05/16 68.0 0.01 0.05
BMY 160805P00068500 P 08/05/16 68.5 0.01 0.06
BMY 160805P00069000 P 08/05/16 69.0 0.01 0.06
BMY 160805P00069500 P 08/05/16 69.5 0.02 0.07
BMY 160805P00070000 P 08/05/16 70.0 0.02 0.08
BMY 160805P00070500 P 08/05/16 70.5 0.04 0.10
BMY 160805P00071000 P 08/05/16 71.0 0.05 0.11
BMY 160805P00071500 P 08/05/16 71.5 0.07 0.12
BMY 160805P00072000 P 08/05/16 72.0 0.09 0.15
BMY 160805P00072500 P 08/05/16 72.5 0.12 0.18
BMY 160805P00073000 P 08/05/16 73.0 0.16 0.25
BMY 160805P00073500 P 08/05/16 73.5 0.21 0.32
BMY 160805P00074000 P 08/05/16 74.0 0.28 0.35
BMY 160805P00074500 P 08/05/16 74.5 0.37 0.49
BMY 160805P00075000 P 08/05/16 75.0 0.50 0.57
BMY 160805P00075500 P 08/05/16 75.5 0.65 0.73
BMY 160805P00076000 P 08/05/16 76.0 0.83 0.91
BMY 160805P00076500 P 08/05/16 76.5 1.02 1.17
BMY 160805P00077000 P 08/05/16 77.0 1.29 1.43
BMY 160805P00077500 P 08/05/16 77.5 1.57 1.73
BMY 160805P00078000 P 08/05/16 78.0 1.93 2.07
BMY 160805P00078500 P 08/05/16 78.5 2.27 2.43
BMY 160805P00079000 P 08/05/16 79.0 2.65 2.81
BMY 160805P00079500 P 08/05/16 79.5 3.10 3.25
BMY 160805P00080000 P 08/05/16 80.0 3.55 3.70
BMY 160805P00080500 P 08/05/16 80.5 3.95 4.20
BMY 160805P00081000 P 08/05/16 81.0 4.45 4.65
BMY 160805P00082000 P 08/05/16 82.0 5.40 5.60
BMY 160805P00083000 P 08/05/16 83.0 6.25 6.85
BMY 160805P00084000 P 08/05/16 84.0 6.90 7.70
BMY 160805P00085000 P 08/05/16 85.0 6.55 8.75
BMY 160805P00086000 P 08/05/16 86.0 7.10 9.75
BMY 160805P00087000 P 08/05/16 87.0 8.65 10.75
BMY 160805P00088000 P 08/05/16 88.0 9.20 13.60
BMY 160812C00055000 C 08/12/16 55.0 19.35 23.85
BMY 160812C00060000 C 08/12/16 60.0 14.20 18.45
BMY 160812C00063000 C 08/12/16 63.0 11.55 15.50
BMY 160812C00064000 C 08/12/16 64.0 10.55 14.35
BMY 160812C00065000 C 08/12/16 65.0 9.50 13.30
BMY 160812C00066000 C 08/12/16 66.0 8.25 12.30
BMY 160812C00066500 C 08/12/16 66.5 8.10 11.75
BMY 160812C00067000 C 08/12/16 67.0 7.40 11.85
BMY 160812C00067500 C 08/12/16 67.5 6.75 10.75
BMY 160812C00068000 C 08/12/16 68.0 6.75 10.35
BMY 160812C00068500 C 08/12/16 68.5 5.80 8.35
BMY 160812C00069000 C 08/12/16 69.0 7.45 7.80
BMY 160812C00069500 C 08/12/16 69.5 6.95 7.30
BMY 160812C00070000 C 08/12/16 70.0 6.50 6.85
BMY 160812C00070500 C 08/12/16 70.5 6.00 6.35
BMY 160812C00071000 C 08/12/16 71.0 5.55 5.85
BMY 160812C00071500 C 08/12/16 71.5 5.10 5.35
BMY 160812C00072000 C 08/12/16 72.0 4.65 4.90
BMY 160812C00072500 C 08/12/16 72.5 4.20 4.45
BMY 160812C00073000 C 08/12/16 73.0 3.75 4.00
BMY 160812C00073500 C 08/12/16 73.5 3.35 3.55
BMY 160812C00074000 C 08/12/16 74.0 2.93 3.15
BMY 160812C00074500 C 08/12/16 74.5 2.61 2.74
BMY 160812C00075000 C 08/12/16 75.0 2.24 2.37
BMY 160812C00075500 C 08/12/16 75.5 1.80 2.03
BMY 160812C00076000 C 08/12/16 76.0 1.60 1.70
BMY 160812C00076500 C 08/12/16 76.5 1.24 1.42
BMY 160812C00077000 C 08/12/16 77.0 1.08 1.15
BMY 160812C00077500 C 08/12/16 77.5 0.83 0.92
BMY 160812C00078000 C 08/12/16 78.0 0.65 0.73
BMY 160812C00078500 C 08/12/16 78.5 0.49 0.57
BMY 160812C00079000 C 08/12/16 79.0 0.35 0.46
BMY 160812C00079500 C 08/12/16 79.5 0.25 0.36
BMY 160812C00080000 C 08/12/16 80.0 0.00 0.26
BMY 160812C00080500 C 08/12/16 80.5 0.00 0.43
BMY 160812C00081000 C 08/12/16 81.0 0.00 0.17
BMY 160812C00082000 C 08/12/16 82.0 0.00 0.22
BMY 160812C00083000 C 08/12/16 83.0 0.00 0.34
BMY 160812C00084000 C 08/12/16 84.0 0.00 0.22
BMY 160812C00085000 C 08/12/16 85.0 0.00 0.19
BMY 160812C00086000 C 08/12/16 86.0 0.00 0.22
BMY 160812C00087000 C 08/12/16 87.0 0.00 0.22
BMY 160812C00088000 C 08/12/16 88.0 0.00 0.20
BMY 160812P00055000 P 08/12/16 55.0 0.00 0.13
BMY 160812P00060000 P 08/12/16 60.0 0.00 0.21
BMY 160812P00063000 P 08/12/16 63.0 0.00 0.39
BMY 160812P00064000 P 08/12/16 64.0 0.00 0.49
BMY 160812P00065000 P 08/12/16 65.0 0.00 0.23
BMY 160812P00066000 P 08/12/16 66.0 0.00 0.49
BMY 160812P00066500 P 08/12/16 66.5 0.00 0.49
BMY 160812P00067000 P 08/12/16 67.0 0.00 0.49
BMY 160812P00067500 P 08/12/16 67.5 0.01 0.18
BMY 160812P00068000 P 08/12/16 68.0 0.01 0.25
BMY 160812P00068500 P 08/12/16 68.5 0.02 0.26
BMY 160812P00069000 P 08/12/16 69.0 0.03 0.32
BMY 160812P00069500 P 08/12/16 69.5 0.04 0.27
BMY 160812P00070000 P 08/12/16 70.0 0.06 0.26
BMY 160812P00070500 P 08/12/16 70.5 0.06 0.20
BMY 160812P00071000 P 08/12/16 71.0 0.10 0.30
BMY 160812P00071500 P 08/12/16 71.5 0.17 0.26
BMY 160812P00072000 P 08/12/16 72.0 0.21 0.35
BMY 160812P00072500 P 08/12/16 72.5 0.25 0.36
BMY 160812P00073000 P 08/12/16 73.0 0.32 0.45
BMY 160812P00073500 P 08/12/16 73.5 0.39 0.53
BMY 160812P00074000 P 08/12/16 74.0 0.51 0.61
BMY 160812P00074500 P 08/12/16 74.5 0.61 0.72
BMY 160812P00075000 P 08/12/16 75.0 0.73 0.84
BMY 160812P00075500 P 08/12/16 75.5 0.82 0.99
BMY 160812P00076000 P 08/12/16 76.0 1.04 1.18
BMY 160812P00076500 P 08/12/16 76.5 1.26 1.39
BMY 160812P00077000 P 08/12/16 77.0 1.50 1.66
BMY 160812P00077500 P 08/12/16 77.5 1.79 1.95
BMY 160812P00078000 P 08/12/16 78.0 2.09 2.26
BMY 160812P00078500 P 08/12/16 78.5 2.43 2.62
BMY 160812P00079000 P 08/12/16 79.0 2.79 2.99
BMY 160812P00079500 P 08/12/16 79.5 3.20 3.40
BMY 160812P00080000 P 08/12/16 80.0 3.60 3.80
BMY 160812P00080500 P 08/12/16 80.5 4.05 4.25
BMY 160812P00081000 P 08/12/16 81.0 4.50 4.75
BMY 160812P00082000 P 08/12/16 82.0 5.40 5.65
BMY 160812P00083000 P 08/12/16 83.0 6.40 6.60
BMY 160812P00084000 P 08/12/16 84.0 7.10 7.65
BMY 160812P00085000 P 08/12/16 85.0 6.70 8.90
BMY 160812P00086000 P 08/12/16 86.0 7.10 9.90
BMY 160812P00087000 P 08/12/16 87.0 8.15 12.20
BMY 160812P00088000 P 08/12/16 88.0 9.25 12.95
BMY 160819C00040000 C 08/19/16 40.0 34.45 38.50
BMY 160819C00045000 C 08/19/16 45.0 29.30 33.65
BMY 160819C00050000 C 08/19/16 50.0 24.20 28.55
BMY 160819C00055000 C 08/19/16 55.0 19.45 23.10
BMY 160819C00060000 C 08/19/16 60.0 14.30 18.10
BMY 160819C00061000 C 08/19/16 61.0 13.70 15.85
BMY 160819C00061500 C 08/19/16 61.5 13.20 15.85
BMY 160819C00062000 C 08/19/16 62.0 12.45 15.40
BMY 160819C00062500 C 08/19/16 62.5 11.75 15.70
BMY 160819C00063000 C 08/19/16 63.0 11.45 14.40
BMY 160819C00063500 C 08/19/16 63.5 11.05 13.95
BMY 160819C00064000 C 08/19/16 64.0 10.70 12.85
BMY 160819C00064500 C 08/19/16 64.5 10.05 12.50
BMY 160819C00065000 C 08/19/16 65.0 11.15 12.05
BMY 160819C00065500 C 08/19/16 65.5 10.70 11.35
BMY 160819C00066000 C 08/19/16 66.0 10.25 10.85
BMY 160819C00066500 C 08/19/16 66.5 9.75 10.60
BMY 160819C00067000 C 08/19/16 67.0 9.25 10.30
BMY 160819C00067500 C 08/19/16 67.5 7.85 9.60
BMY 160819C00068000 C 08/19/16 68.0 8.30 9.10
BMY 160819C00068500 C 08/19/16 68.5 7.80 8.60
BMY 160819C00069000 C 08/19/16 69.0 7.55 7.80
BMY 160819C00069500 C 08/19/16 69.5 7.05 7.30
BMY 160819C00070000 C 08/19/16 70.0 6.60 6.85
BMY 160819C00070500 C 08/19/16 70.5 6.15 6.35
BMY 160819C00071000 C 08/19/16 71.0 5.65 5.90
BMY 160819C00071500 C 08/19/16 71.5 5.20 5.45
BMY 160819C00072000 C 08/19/16 72.0 4.80 4.95
BMY 160819C00072500 C 08/19/16 72.5 4.40 4.55
BMY 160819C00073000 C 08/19/16 73.0 3.95 4.10
BMY 160819C00073500 C 08/19/16 73.5 3.55 3.70
BMY 160819C00074000 C 08/19/16 74.0 3.15 3.30
BMY 160819C00074500 C 08/19/16 74.5 2.81 2.89
BMY 160819C00075000 C 08/19/16 75.0 2.43 2.53
BMY 160819C00075500 C 08/19/16 75.5 2.11 2.19
BMY 160819C00076000 C 08/19/16 76.0 1.79 1.88
BMY 160819C00076500 C 08/19/16 76.5 1.50 1.58
BMY 160819C00077000 C 08/19/16 77.0 1.23 1.32
BMY 160819C00077500 C 08/19/16 77.5 1.01 1.08
BMY 160819C00078000 C 08/19/16 78.0 0.81 0.88
BMY 160819C00078500 C 08/19/16 78.5 0.64 0.70
BMY 160819C00079000 C 08/19/16 79.0 0.50 0.56
BMY 160819C00079500 C 08/19/16 79.5 0.38 0.43
BMY 160819C00080000 C 08/19/16 80.0 0.30 0.34
BMY 160819C00081000 C 08/19/16 81.0 0.16 0.19
BMY 160819C00082000 C 08/19/16 82.0 0.08 0.13
BMY 160819C00082500 C 08/19/16 82.5 0.06 0.10
BMY 160819C00083000 C 08/19/16 83.0 0.04 0.08
BMY 160819C00084000 C 08/19/16 84.0 0.00 0.07
BMY 160819C00085000 C 08/19/16 85.0 0.00 0.09
BMY 160819C00086000 C 08/19/16 86.0 0.00 0.08
BMY 160819C00087000 C 08/19/16 87.0 0.00 0.08
BMY 160819C00088000 C 08/19/16 88.0 0.00 0.08
BMY 160819C00089000 C 08/19/16 89.0 0.00 0.08
BMY 160819C00090000 C 08/19/16 90.0 0.00 0.09
BMY 160819C00095000 C 08/19/16 95.0 0.00 0.07
BMY 160819C00100000 C 08/19/16 100.0 0.00 0.09
BMY 160819P00040000 P 08/19/16 40.0 0.00 0.01
BMY 160819P00045000 P 08/19/16 45.0 0.00 0.01
BMY 160819P00050000 P 08/19/16 50.0 0.00 0.02
BMY 160819P00055000 P 08/19/16 55.0 0.00 0.02
BMY 160819P00060000 P 08/19/16 60.0 0.00 0.03
BMY 160819P00061000 P 08/19/16 61.0 0.02 0.03
BMY 160819P00061500 P 08/19/16 61.5 0.01 0.04
BMY 160819P00062000 P 08/19/16 62.0 0.02 0.04
BMY 160819P00062500 P 08/19/16 62.5 0.03 0.04
BMY 160819P00063000 P 08/19/16 63.0 0.02 0.05
BMY 160819P00063500 P 08/19/16 63.5 0.03 0.06
BMY 160819P00064000 P 08/19/16 64.0 0.03 0.13
BMY 160819P00064500 P 08/19/16 64.5 0.04 0.07
BMY 160819P00065000 P 08/19/16 65.0 0.04 0.08
BMY 160819P00065500 P 08/19/16 65.5 0.05 0.09
BMY 160819P00066000 P 08/19/16 66.0 0.05 0.10
BMY 160819P00066500 P 08/19/16 66.5 0.07 0.11
BMY 160819P00067000 P 08/19/16 67.0 0.09 0.12
BMY 160819P00067500 P 08/19/16 67.5 0.08 0.13
BMY 160819P00068000 P 08/19/16 68.0 0.11 0.20
BMY 160819P00068500 P 08/19/16 68.5 0.12 0.16
BMY 160819P00069000 P 08/19/16 69.0 0.13 0.18
BMY 160819P00069500 P 08/19/16 69.5 0.16 0.21
BMY 160819P00070000 P 08/19/16 70.0 0.20 0.23
BMY 160819P00070500 P 08/19/16 70.5 0.23 0.27
BMY 160819P00071000 P 08/19/16 71.0 0.24 0.36
BMY 160819P00071500 P 08/19/16 71.5 0.30 0.35
BMY 160819P00072000 P 08/19/16 72.0 0.35 0.42
BMY 160819P00072500 P 08/19/16 72.5 0.42 0.49
BMY 160819P00073000 P 08/19/16 73.0 0.48 0.55
BMY 160819P00073500 P 08/19/16 73.5 0.57 0.65
BMY 160819P00074000 P 08/19/16 74.0 0.67 0.74
BMY 160819P00074500 P 08/19/16 74.5 0.78 0.86
BMY 160819P00075000 P 08/19/16 75.0 0.91 0.99
BMY 160819P00075500 P 08/19/16 75.5 1.08 1.15
BMY 160819P00076000 P 08/19/16 76.0 1.26 1.33
BMY 160819P00076500 P 08/19/16 76.5 1.49 1.56
BMY 160819P00077000 P 08/19/16 77.0 1.68 1.81
BMY 160819P00077500 P 08/19/16 77.5 1.95 2.07
BMY 160819P00078000 P 08/19/16 78.0 2.24 2.40
BMY 160819P00078500 P 08/19/16 78.5 2.59 2.70
BMY 160819P00079000 P 08/19/16 79.0 2.91 3.10
BMY 160819P00079500 P 08/19/16 79.5 3.30 3.50
BMY 160819P00080000 P 08/19/16 80.0 3.65 3.90
BMY 160819P00081000 P 08/19/16 81.0 4.60 4.75
BMY 160819P00082000 P 08/19/16 82.0 5.45 5.70
BMY 160819P00082500 P 08/19/16 82.5 5.95 6.15
BMY 160819P00083000 P 08/19/16 83.0 6.40 6.65
BMY 160819P00084000 P 08/19/16 84.0 7.40 7.60
BMY 160819P00085000 P 08/19/16 85.0 6.10 8.75
BMY 160819P00086000 P 08/19/16 86.0 8.60 9.95
BMY 160819P00087000 P 08/19/16 87.0 8.10 10.75
BMY 160819P00088000 P 08/19/16 88.0 9.20 11.75
BMY 160819P00089000 P 08/19/16 89.0 10.20 12.75
BMY 160819P00090000 P 08/19/16 90.0 11.40 15.80
BMY 160819P00095000 P 08/19/16 95.0 16.40 18.75
BMY 160819P00100000 P 08/19/16 100.0 21.15 23.75
BMY 160826C00055000 C 08/26/16 55.0 19.50 23.35
BMY 160826C00060000 C 08/26/16 60.0 14.50 17.10
BMY 160826C00063000 C 08/26/16 63.0 11.55 15.85
BMY 160826C00064000 C 08/26/16 64.0 10.60 13.40
BMY 160826C00065000 C 08/26/16 65.0 9.75 12.20
BMY 160826C00066000 C 08/26/16 66.0 8.85 12.40
BMY 160826C00066500 C 08/26/16 66.5 8.35 11.90
BMY 160826C00067000 C 08/26/16 67.0 7.50 11.40
BMY 160826C00067500 C 08/26/16 67.5 7.35 10.85
BMY 160826C00068000 C 08/26/16 68.0 6.60 10.45
BMY 160826C00068500 C 08/26/16 68.5 6.40 8.90
BMY 160826C00069000 C 08/26/16 69.0 7.35 8.35
BMY 160826C00069500 C 08/26/16 69.5 7.10 7.50
BMY 160826C00070000 C 08/26/16 70.0 6.70 6.90
BMY 160826C00070500 C 08/26/16 70.5 6.25 6.45
BMY 160826C00071000 C 08/26/16 71.0 5.80 6.00
BMY 160826C00071500 C 08/26/16 71.5 5.35 5.55
BMY 160826C00072000 C 08/26/16 72.0 4.90 5.10
BMY 160826C00072500 C 08/26/16 72.5 4.50 4.70
BMY 160826C00073000 C 08/26/16 73.0 4.10 4.25
BMY 160826C00073500 C 08/26/16 73.5 3.65 3.90
BMY 160826C00074000 C 08/26/16 74.0 3.30 3.50
BMY 160826C00074500 C 08/26/16 74.5 2.91 3.10
BMY 160826C00075000 C 08/26/16 75.0 2.56 2.74
BMY 160826C00075500 C 08/26/16 75.5 2.22 2.45
BMY 160826C00076000 C 08/26/16 76.0 1.91 2.13
BMY 160826C00076500 C 08/26/16 76.5 1.66 1.82
BMY 160826C00077000 C 08/26/16 77.0 1.41 1.51
BMY 160826C00077500 C 08/26/16 77.5 1.17 1.28
BMY 160826C00078000 C 08/26/16 78.0 0.97 1.08
BMY 160826C00078500 C 08/26/16 78.5 0.79 0.90
BMY 160826C00079000 C 08/26/16 79.0 0.63 0.70
BMY 160826C00079500 C 08/26/16 79.5 0.49 0.59
BMY 160826C00080000 C 08/26/16 80.0 0.38 0.49
BMY 160826C00080500 C 08/26/16 80.5 0.29 0.38
BMY 160826C00081000 C 08/26/16 81.0 0.20 0.33
BMY 160826C00082000 C 08/26/16 82.0 0.00 0.47
BMY 160826C00083000 C 08/26/16 83.0 0.00 0.25
BMY 160826C00084000 C 08/26/16 84.0 0.00 0.25
BMY 160826C00085000 C 08/26/16 85.0 0.00 0.25
BMY 160826C00086000 C 08/26/16 86.0 0.00 0.24
BMY 160826C00087000 C 08/26/16 87.0 0.00 0.23
BMY 160826C00088000 C 08/26/16 88.0 0.00 0.22
BMY 160826P00055000 P 08/26/16 55.0 0.00 0.22
BMY 160826P00060000 P 08/26/16 60.0 0.00 0.23
BMY 160826P00063000 P 08/26/16 63.0 0.00 0.25
BMY 160826P00064000 P 08/26/16 64.0 0.01 0.50
BMY 160826P00065000 P 08/26/16 65.0 0.00 0.28
BMY 160826P00066000 P 08/26/16 66.0 0.06 0.50
BMY 160826P00066500 P 08/26/16 66.5 0.08 0.41
BMY 160826P00067000 P 08/26/16 67.0 0.10 0.41
BMY 160826P00067500 P 08/26/16 67.5 0.12 0.49
BMY 160826P00068000 P 08/26/16 68.0 0.13 0.40
BMY 160826P00068500 P 08/26/16 68.5 0.15 0.34
BMY 160826P00069000 P 08/26/16 69.0 0.18 0.44
BMY 160826P00069500 P 08/26/16 69.5 0.21 0.41
BMY 160826P00070000 P 08/26/16 70.0 0.23 0.43
BMY 160826P00070500 P 08/26/16 70.5 0.29 0.38
BMY 160826P00071000 P 08/26/16 71.0 0.32 0.42
BMY 160826P00071500 P 08/26/16 71.5 0.36 0.50
BMY 160826P00072000 P 08/26/16 72.0 0.44 0.54
BMY 160826P00072500 P 08/26/16 72.5 0.52 0.62
BMY 160826P00073000 P 08/26/16 73.0 0.58 0.70
BMY 160826P00073500 P 08/26/16 73.5 0.69 0.82
BMY 160826P00074000 P 08/26/16 74.0 0.79 0.94
BMY 160826P00074500 P 08/26/16 74.5 0.91 1.04
BMY 160826P00075000 P 08/26/16 75.0 1.07 1.23
BMY 160826P00075500 P 08/26/16 75.5 1.21 1.39
BMY 160826P00076000 P 08/26/16 76.0 1.41 1.55
BMY 160826P00076500 P 08/26/16 76.5 1.60 1.84
BMY 160826P00077000 P 08/26/16 77.0 1.85 2.10
BMY 160826P00077500 P 08/26/16 77.5 2.12 2.35
BMY 160826P00078000 P 08/26/16 78.0 2.39 2.67
BMY 160826P00078500 P 08/26/16 78.5 2.70 3.05
BMY 160826P00079000 P 08/26/16 79.0 3.05 3.40
BMY 160826P00079500 P 08/26/16 79.5 3.45 3.70
BMY 160826P00080000 P 08/26/16 80.0 3.80 4.10
BMY 160826P00080500 P 08/26/16 80.5 4.20 4.50
BMY 160826P00081000 P 08/26/16 81.0 4.65 4.95
BMY 160826P00082000 P 08/26/16 82.0 5.50 5.80
BMY 160826P00083000 P 08/26/16 83.0 6.35 6.90
BMY 160826P00084000 P 08/26/16 84.0 6.85 7.80
BMY 160826P00085000 P 08/26/16 85.0 7.10 9.00
BMY 160826P00086000 P 08/26/16 86.0 7.90 10.25
BMY 160826P00087000 P 08/26/16 87.0 8.55 12.35
BMY 160826P00088000 P 08/26/16 88.0 9.15 13.35
BMY 160902C00065000 C 09/02/16 65.0 9.55 12.75
BMY 160902C00066000 C 09/02/16 66.0 8.55 12.50
BMY 160902C00067000 C 09/02/16 67.0 7.85 11.35
BMY 160902C00067500 C 09/02/16 67.5 7.15 11.05
BMY 160902C00068000 C 09/02/16 68.0 6.70 10.55
BMY 160902C00068500 C 09/02/16 68.5 6.40 10.10
BMY 160902C00069000 C 09/02/16 69.0 7.40 8.35
BMY 160902C00069500 C 09/02/16 69.5 7.20 7.50
BMY 160902C00070000 C 09/02/16 70.0 6.80 7.05
BMY 160902C00070500 C 09/02/16 70.5 6.35 6.55
BMY 160902C00071000 C 09/02/16 71.0 5.90 6.15
BMY 160902C00071500 C 09/02/16 71.5 5.45 5.70
BMY 160902C00072000 C 09/02/16 72.0 5.05 5.25
BMY 160902C00072500 C 09/02/16 72.5 4.60 4.85
BMY 160902C00073000 C 09/02/16 73.0 4.20 4.45
BMY 160902C00073500 C 09/02/16 73.5 3.80 4.05
BMY 160902C00074000 C 09/02/16 74.0 3.45 3.65
BMY 160902C00074500 C 09/02/16 74.5 3.05 3.30
BMY 160902C00075000 C 09/02/16 75.0 2.71 2.90
BMY 160902C00075500 C 09/02/16 75.5 2.42 2.60
BMY 160902C00076000 C 09/02/16 76.0 2.08 2.29
BMY 160902C00076500 C 09/02/16 76.5 1.83 1.98
BMY 160902C00077000 C 09/02/16 77.0 1.57 1.72
BMY 160902C00077500 C 09/02/16 77.5 1.37 1.47
BMY 160902C00078000 C 09/02/16 78.0 1.13 1.29
BMY 160902C00078500 C 09/02/16 78.5 0.96 1.09
BMY 160902C00079000 C 09/02/16 79.0 0.77 0.91
BMY 160902C00079500 C 09/02/16 79.5 0.63 0.75
BMY 160902C00080000 C 09/02/16 80.0 0.50 0.62
BMY 160902C00080500 C 09/02/16 80.5 0.40 0.51
BMY 160902C00081000 C 09/02/16 81.0 0.31 0.42
BMY 160902C00081500 C 09/02/16 81.5 0.24 0.35
BMY 160902C00082000 C 09/02/16 82.0 0.02 0.32
BMY 160902C00082500 C 09/02/16 82.5 0.00 0.27
BMY 160902C00083000 C 09/02/16 83.0 0.00 0.24
BMY 160902C00084000 C 09/02/16 84.0 0.00 0.25
BMY 160902C00085000 C 09/02/16 85.0 0.00 0.19
BMY 160902P00065000 P 09/02/16 65.0 0.08 0.31
BMY 160902P00066000 P 09/02/16 66.0 0.12 0.50
BMY 160902P00067000 P 09/02/16 67.0 0.17 0.48
BMY 160902P00067500 P 09/02/16 67.5 0.18 0.39
BMY 160902P00068000 P 09/02/16 68.0 0.20 0.54
BMY 160902P00068500 P 09/02/16 68.5 0.22 0.44
BMY 160902P00069000 P 09/02/16 69.0 0.26 0.45
BMY 160902P00069500 P 09/02/16 69.5 0.29 0.49
BMY 160902P00070000 P 09/02/16 70.0 0.34 0.43
BMY 160902P00070500 P 09/02/16 70.5 0.37 0.51
BMY 160902P00071000 P 09/02/16 71.0 0.42 0.56
BMY 160902P00071500 P 09/02/16 71.5 0.49 0.62
BMY 160902P00072000 P 09/02/16 72.0 0.58 0.67
BMY 160902P00072500 P 09/02/16 72.5 0.65 0.76
BMY 160902P00073000 P 09/02/16 73.0 0.74 0.86
BMY 160902P00073500 P 09/02/16 73.5 0.83 0.95
BMY 160902P00074000 P 09/02/16 74.0 0.95 1.06
BMY 160902P00074500 P 09/02/16 74.5 1.09 1.25
BMY 160902P00075000 P 09/02/16 75.0 1.24 1.41
BMY 160902P00075500 P 09/02/16 75.5 1.40 1.56
BMY 160902P00076000 P 09/02/16 76.0 1.60 1.71
BMY 160902P00076500 P 09/02/16 76.5 1.81 2.02
BMY 160902P00077000 P 09/02/16 77.0 2.02 2.26
BMY 160902P00077500 P 09/02/16 77.5 2.31 2.57
BMY 160902P00078000 P 09/02/16 78.0 2.56 2.79
BMY 160902P00078500 P 09/02/16 78.5 2.90 3.10
BMY 160902P00079000 P 09/02/16 79.0 3.20 3.45
BMY 160902P00079500 P 09/02/16 79.5 3.60 3.85
BMY 160902P00080000 P 09/02/16 80.0 3.90 4.20
BMY 160902P00080500 P 09/02/16 80.5 4.30 4.60
BMY 160902P00081000 P 09/02/16 81.0 4.75 5.00
BMY 160902P00081500 P 09/02/16 81.5 5.15 5.45
BMY 160902P00082000 P 09/02/16 82.0 5.50 5.85
BMY 160902P00082500 P 09/02/16 82.5 6.00 6.30
BMY 160902P00083000 P 09/02/16 83.0 6.50 6.80
BMY 160902P00084000 P 09/02/16 84.0 6.80 7.90
BMY 160902P00085000 P 09/02/16 85.0 7.10 9.30
BMY 160916C00035000 C 09/16/16 35.0 39.25 43.70
BMY 160916C00040000 C 09/16/16 40.0 34.65 38.75
BMY 160916C00045000 C 09/16/16 45.0 29.65 34.00
BMY 160916C00050000 C 09/16/16 50.0 24.85 29.00
BMY 160916C00052500 C 09/16/16 52.5 22.15 26.50
BMY 160916C00055000 C 09/16/16 55.0 19.60 22.45
BMY 160916C00057500 C 09/16/16 57.5 17.20 19.95
BMY 160916C00060000 C 09/16/16 60.0 14.40 17.45
BMY 160916C00062500 C 09/16/16 62.5 12.55 16.60
BMY 160916C00065000 C 09/16/16 65.0 11.65 11.95
BMY 160916C00067500 C 09/16/16 67.5 8.75 9.90
BMY 160916C00070000 C 09/16/16 70.0 7.15 7.30
BMY 160916C00072500 C 09/16/16 72.5 5.10 5.20
BMY 160916C00075000 C 09/16/16 75.0 3.25 3.40
BMY 160916C00077500 C 09/16/16 77.5 1.85 1.92
BMY 160916C00080000 C 09/16/16 80.0 0.86 0.96
BMY 160916C00082500 C 09/16/16 82.5 0.36 0.41
BMY 160916C00085000 C 09/16/16 85.0 0.12 0.17
BMY 160916C00090000 C 09/16/16 90.0 0.00 0.09
BMY 160916P00035000 P 09/16/16 35.0 0.00 0.12
BMY 160916P00040000 P 09/16/16 40.0 0.01 0.02
BMY 160916P00045000 P 09/16/16 45.0 0.02 0.08
BMY 160916P00050000 P 09/16/16 50.0 0.04 0.09
BMY 160916P00052500 P 09/16/16 52.5 0.05 0.08
BMY 160916P00055000 P 09/16/16 55.0 0.07 0.11
BMY 160916P00057500 P 09/16/16 57.5 0.10 0.14
BMY 160916P00060000 P 09/16/16 60.0 0.15 0.19
BMY 160916P00062500 P 09/16/16 62.5 0.21 0.25
BMY 160916P00065000 P 09/16/16 65.0 0.29 0.35
BMY 160916P00067500 P 09/16/16 67.5 0.43 0.49
BMY 160916P00070000 P 09/16/16 70.0 0.66 0.73
BMY 160916P00072500 P 09/16/16 72.5 1.06 1.13
BMY 160916P00075000 P 09/16/16 75.0 1.71 1.78
BMY 160916P00077500 P 09/16/16 77.5 2.74 2.86
BMY 160916P00080000 P 09/16/16 80.0 4.25 4.45
BMY 160916P00082500 P 09/16/16 82.5 6.20 6.45
BMY 160916P00085000 P 09/16/16 85.0 8.20 8.95
BMY 160916P00090000 P 09/16/16 90.0 11.15 15.30
BMY 161021C00045000 C 10/21/16 45.0 29.35 33.60
BMY 161021C00050000 C 10/21/16 50.0 24.60 28.85
BMY 161021C00055000 C 10/21/16 55.0 19.55 23.40
BMY 161021C00060000 C 10/21/16 60.0 16.00 18.15
BMY 161021C00065000 C 10/21/16 65.0 11.25 12.60
BMY 161021C00067500 C 10/21/16 67.5 9.30 10.05
BMY 161021C00070000 C 10/21/16 70.0 7.15 7.90
BMY 161021C00072500 C 10/21/16 72.5 5.15 5.90
BMY 161021C00075000 C 10/21/16 75.0 3.75 3.90
BMY 161021C00077500 C 10/21/16 77.5 2.35 2.47
BMY 161021C00080000 C 10/21/16 80.0 1.35 1.43
BMY 161021C00082500 C 10/21/16 82.5 0.70 0.76
BMY 161021C00085000 C 10/21/16 85.0 0.32 0.40
BMY 161021C00090000 C 10/21/16 90.0 0.05 0.09
BMY 161021P00045000 P 10/21/16 45.0 0.00 0.12
BMY 161021P00050000 P 10/21/16 50.0 0.07 0.11
BMY 161021P00055000 P 10/21/16 55.0 0.14 0.18
BMY 161021P00060000 P 10/21/16 60.0 0.26 0.32
BMY 161021P00065000 P 10/21/16 65.0 0.53 0.58
BMY 161021P00067500 P 10/21/16 67.5 0.76 0.82
BMY 161021P00070000 P 10/21/16 70.0 1.12 1.19
BMY 161021P00072500 P 10/21/16 72.5 1.65 1.73
BMY 161021P00075000 P 10/21/16 75.0 2.46 2.54
BMY 161021P00077500 P 10/21/16 77.5 3.55 3.70
BMY 161021P00080000 P 10/21/16 80.0 4.90 5.35
BMY 161021P00082500 P 10/21/16 82.5 6.65 7.40
BMY 161021P00085000 P 10/21/16 85.0 8.75 9.55
BMY 161021P00090000 P 10/21/16 90.0 11.60 16.00
BMY 161216C00040000 C 12/16/16 40.0 34.20 38.15
BMY 161216C00045000 C 12/16/16 45.0 29.25 33.30
BMY 161216C00050000 C 12/16/16 50.0 24.55 28.90
BMY 161216C00055000 C 12/16/16 55.0 19.45 24.00
BMY 161216C00060000 C 12/16/16 60.0 16.00 17.50
BMY 161216C00062500 C 12/16/16 62.5 13.70 15.10
BMY 161216C00065000 C 12/16/16 65.0 11.40 12.80
BMY 161216C00067500 C 12/16/16 67.5 9.35 10.60
BMY 161216C00070000 C 12/16/16 70.0 7.60 8.35
BMY 161216C00072500 C 12/16/16 72.5 5.90 6.50
BMY 161216C00075000 C 12/16/16 75.0 4.30 4.90
BMY 161216C00077500 C 12/16/16 77.5 3.05 3.30
BMY 161216C00080000 C 12/16/16 80.0 1.98 2.18
BMY 161216C00082500 C 12/16/16 82.5 1.20 1.51
BMY 161216C00085000 C 12/16/16 85.0 0.68 0.84
BMY 161216C00090000 C 12/16/16 90.0 0.14 0.30
BMY 161216P00040000 P 12/16/16 40.0 0.02 0.17
BMY 161216P00045000 P 12/16/16 45.0 0.05 0.21
BMY 161216P00050000 P 12/16/16 50.0 0.18 0.32
BMY 161216P00055000 P 12/16/16 55.0 0.27 0.49
BMY 161216P00060000 P 12/16/16 60.0 0.47 0.70
BMY 161216P00062500 P 12/16/16 62.5 0.63 0.93
BMY 161216P00065000 P 12/16/16 65.0 0.87 1.23
BMY 161216P00067500 P 12/16/16 67.5 1.19 1.44
BMY 161216P00070000 P 12/16/16 70.0 1.70 2.27
BMY 161216P00072500 P 12/16/16 72.5 2.28 2.67
BMY 161216P00075000 P 12/16/16 75.0 3.10 4.20
BMY 161216P00077500 P 12/16/16 77.5 4.15 4.55
BMY 161216P00080000 P 12/16/16 80.0 5.55 6.00
BMY 161216P00082500 P 12/16/16 82.5 7.10 7.75
BMY 161216P00085000 P 12/16/16 85.0 8.55 10.00
BMY 161216P00090000 P 12/16/16 90.0 11.95 15.80
BMY 170120C00030000 C 01/20/17 30.0 44.20 48.05
BMY 170120C00035000 C 01/20/17 35.0 39.20 43.75
BMY 170120C00040000 C 01/20/17 40.0 34.25 38.35
BMY 170120C00045000 C 01/20/17 45.0 29.75 32.00
BMY 170120C00050000 C 01/20/17 50.0 24.55 28.95
BMY 170120C00052500 C 01/20/17 52.5 22.20 26.60
BMY 170120C00055000 C 01/20/17 55.0 19.55 23.40
BMY 170120C00057500 C 01/20/17 57.5 18.45 20.15
BMY 170120C00060000 C 01/20/17 60.0 16.10 17.70
BMY 170120C00062500 C 01/20/17 62.5 14.15 15.40
BMY 170120C00065000 C 01/20/17 65.0 11.70 13.15
BMY 170120C00067500 C 01/20/17 67.5 10.00 11.05
BMY 170120C00070000 C 01/20/17 70.0 8.15 8.70
BMY 170120C00072500 C 01/20/17 72.5 6.50 6.85
BMY 170120C00075000 C 01/20/17 75.0 4.90 5.20
BMY 170120C00077500 C 01/20/17 77.5 3.50 3.80
BMY 170120C00080000 C 01/20/17 80.0 2.43 2.63
BMY 170120C00082500 C 01/20/17 82.5 1.59 1.74
BMY 170120C00085000 C 01/20/17 85.0 0.94 1.11
BMY 170120C00090000 C 01/20/17 90.0 0.31 0.41
BMY 170120C00095000 C 01/20/17 95.0 0.12 0.15
BMY 170120C00100000 C 01/20/17 100.0 0.00 0.10
BMY 170120P00030000 P 01/20/17 30.0 0.02 0.11
BMY 170120P00035000 P 01/20/17 35.0 0.02 0.45
BMY 170120P00040000 P 01/20/17 40.0 0.15 0.23
BMY 170120P00045000 P 01/20/17 45.0 0.11 0.36
BMY 170120P00050000 P 01/20/17 50.0 0.30 0.54
BMY 170120P00052500 P 01/20/17 52.5 0.29 0.56
BMY 170120P00055000 P 01/20/17 55.0 0.59 1.23
BMY 170120P00057500 P 01/20/17 57.5 0.51 0.88
BMY 170120P00060000 P 01/20/17 60.0 0.79 0.96
BMY 170120P00062500 P 01/20/17 62.5 1.06 1.18
BMY 170120P00065000 P 01/20/17 65.0 1.18 1.64
BMY 170120P00067500 P 01/20/17 67.5 1.74 2.02
BMY 170120P00070000 P 01/20/17 70.0 2.21 2.72
BMY 170120P00072500 P 01/20/17 72.5 2.91 3.30
BMY 170120P00075000 P 01/20/17 75.0 3.80 4.35
BMY 170120P00077500 P 01/20/17 77.5 4.95 5.25
BMY 170120P00080000 P 01/20/17 80.0 6.30 6.65
BMY 170120P00082500 P 01/20/17 82.5 7.90 8.35
BMY 170120P00085000 P 01/20/17 85.0 9.05 10.65
BMY 170120P00090000 P 01/20/17 90.0 13.35 14.90
BMY 170120P00095000 P 01/20/17 95.0 16.90 20.15
BMY 170120P00100000 P 01/20/17 100.0 21.80 26.10
BMY 170317C00055000 C 03/17/17 55.0 20.00 23.80
BMY 170317C00060000 C 03/17/17 60.0 16.80 18.00
BMY 170317C00065000 C 03/17/17 65.0 12.45 13.65
BMY 170317C00067500 C 03/17/17 67.5 10.45 11.60
BMY 170317C00070000 C 03/17/17 70.0 8.55 9.70
BMY 170317C00072500 C 03/17/17 72.5 7.10 7.60
BMY 170317C00075000 C 03/17/17 75.0 5.55 6.05
BMY 170317C00077500 C 03/17/17 77.5 4.20 4.50
BMY 170317C00080000 C 03/17/17 80.0 2.33 3.40
BMY 170317C00082500 C 03/17/17 82.5 2.13 2.50
BMY 170317C00085000 C 03/17/17 85.0 1.19 1.77
BMY 170317C00090000 C 03/17/17 90.0 0.55 0.81
BMY 170317C00095000 C 03/17/17 95.0 0.18 0.35
BMY 170317C00100000 C 03/17/17 100.0 0.04 0.18
BMY 170317P00055000 P 03/17/17 55.0 0.56 0.96
BMY 170317P00060000 P 03/17/17 60.0 0.95 1.40
BMY 170317P00065000 P 03/17/17 65.0 1.84 2.09
BMY 170317P00067500 P 03/17/17 67.5 2.03 2.61
BMY 170317P00070000 P 03/17/17 70.0 2.65 3.25
BMY 170317P00072500 P 03/17/17 72.5 3.65 4.05
BMY 170317P00075000 P 03/17/17 75.0 4.55 4.95
BMY 170317P00077500 P 03/17/17 77.5 5.60 6.05
BMY 170317P00080000 P 03/17/17 80.0 6.95 7.40
BMY 170317P00082500 P 03/17/17 82.5 8.45 9.10
BMY 170317P00085000 P 03/17/17 85.0 10.20 10.90
BMY 170317P00090000 P 03/17/17 90.0 14.15 15.30
BMY 170317P00095000 P 03/17/17 95.0 18.15 21.25
BMY 170317P00100000 P 03/17/17 100.0 21.80 26.35
BMY 180119C00030000 C 01/19/18 30.0 44.20 49.00
BMY 180119C00035000 C 01/19/18 35.0 39.15 43.95
BMY 180119C00040000 C 01/19/18 40.0 34.30 39.00
BMY 180119C00045000 C 01/19/18 45.0 29.50 34.05
BMY 180119C00050000 C 01/19/18 50.0 24.90 28.35
BMY 180119C00052500 C 01/19/18 52.5 24.05 26.10
BMY 180119C00055000 C 01/19/18 55.0 21.85 23.20
BMY 180119C00057500 C 01/19/18 57.5 19.75 21.80
BMY 180119C00060000 C 01/19/18 60.0 17.80 19.85
BMY 180119C00062500 C 01/19/18 62.5 15.80 17.85
BMY 180119C00065000 C 01/19/18 65.0 13.95 16.00
BMY 180119C00067500 C 01/19/18 67.5 12.20 14.25
BMY 180119C00070000 C 01/19/18 70.0 11.30 11.85
BMY 180119C00072500 C 01/19/18 72.5 9.45 10.35
BMY 180119C00075000 C 01/19/18 75.0 8.20 8.85
BMY 180119C00077500 C 01/19/18 77.5 6.90 7.50
BMY 180119C00080000 C 01/19/18 80.0 5.75 6.45
BMY 180119C00082500 C 01/19/18 82.5 4.70 5.35
BMY 180119C00085000 C 01/19/18 85.0 3.85 4.40
BMY 180119C00090000 C 01/19/18 90.0 1.05 2.90
BMY 180119C00095000 C 01/19/18 95.0 1.55 2.07
BMY 180119C00100000 C 01/19/18 100.0 0.86 1.28
BMY 180119C00105000 C 01/19/18 105.0 0.42 0.91
BMY 180119C00110000 C 01/19/18 110.0 0.20 0.61
BMY 180119P00030000 P 01/19/18 30.0 0.37 0.59
BMY 180119P00035000 P 01/19/18 35.0 0.59 0.82
BMY 180119P00040000 P 01/19/18 40.0 0.88 1.14
BMY 180119P00045000 P 01/19/18 45.0 1.26 3.30
BMY 180119P00050000 P 01/19/18 50.0 1.40 2.80
BMY 180119P00052500 P 01/19/18 52.5 2.09 2.42
BMY 180119P00055000 P 01/19/18 55.0 2.15 2.80
BMY 180119P00057500 P 01/19/18 57.5 2.84 4.00
BMY 180119P00060000 P 01/19/18 60.0 3.15 3.75
BMY 180119P00062500 P 01/19/18 62.5 3.75 4.35
BMY 180119P00065000 P 01/19/18 65.0 4.30 7.00
BMY 180119P00067500 P 01/19/18 67.5 5.10 5.70
BMY 180119P00070000 P 01/19/18 70.0 5.80 6.20
BMY 180119P00072500 P 01/19/18 72.5 6.95 9.60
BMY 180119P00075000 P 01/19/18 75.0 7.95 8.50
BMY 180119P00077500 P 01/19/18 77.5 9.00 9.80
BMY 180119P00080000 P 01/19/18 80.0 10.35 11.15
BMY 180119P00082500 P 01/19/18 82.5 11.85 12.60
BMY 180119P00085000 P 01/19/18 85.0 13.55 14.20
BMY 180119P00090000 P 01/19/18 90.0 17.00 17.80
BMY 180119P00095000 P 01/19/18 95.0 20.45 22.50
BMY 180119P00100000 P 01/19/18 100.0 24.60 26.70
BMY 180119P00105000 P 01/19/18 105.0 27.90 31.20
BMY 180119P00110000 P 01/19/18 110.0 32.50 37.00

OPRA data is delayed 15 minutes.