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 (2017-07-07)Premium Content

Bristol Myers Squibb Co (BMY)
As of Sep 22 2017 12:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 170929C00050000 C 09/29/17 50.0 12.80 13.30
BMY 170929C00050500 C 09/29/17 50.5 12.35 12.85
BMY 170929C00051000 C 09/29/17 51.0 11.90 12.35
BMY 170929C00051500 C 09/29/17 51.5 11.30 11.85
BMY 170929C00052000 C 09/29/17 52.0 10.80 11.85
BMY 170929C00052500 C 09/29/17 52.5 10.30 10.90
BMY 170929C00053000 C 09/29/17 53.0 9.80 10.35
BMY 170929C00053500 C 09/29/17 53.5 9.30 10.05
BMY 170929C00054000 C 09/29/17 54.0 8.90 9.30
BMY 170929C00054500 C 09/29/17 54.5 8.45 8.90
BMY 170929C00055000 C 09/29/17 55.0 7.90 8.40
BMY 170929C00055500 C 09/29/17 55.5 7.45 7.85
BMY 170929C00056000 C 09/29/17 56.0 7.00 7.25
BMY 170929C00056500 C 09/29/17 56.5 6.55 6.80
BMY 170929C00057000 C 09/29/17 57.0 6.05 6.40
BMY 170929C00057500 C 09/29/17 57.5 5.55 5.90
BMY 170929C00058000 C 09/29/17 58.0 5.05 5.30
BMY 170929C00058500 C 09/29/17 58.5 4.55 4.75
BMY 170929C00059000 C 09/29/17 59.0 4.05 4.20
BMY 170929C00059500 C 09/29/17 59.5 3.55 3.75
BMY 170929C00060000 C 09/29/17 60.0 3.10 3.25
BMY 170929C00060500 C 09/29/17 60.5 2.61 2.93
BMY 170929C00061000 C 09/29/17 61.0 2.16 2.45
BMY 170929C00061500 C 09/29/17 61.5 1.79 1.85
BMY 170929C00062000 C 09/29/17 62.0 1.36 1.47
BMY 170929C00062500 C 09/29/17 62.5 1.03 1.10
BMY 170929C00063000 C 09/29/17 63.0 0.71 0.81
BMY 170929C00063500 C 09/29/17 63.5 0.50 0.56
BMY 170929C00064000 C 09/29/17 64.0 0.32 0.39
BMY 170929C00064500 C 09/29/17 64.5 0.21 0.26
BMY 170929C00065000 C 09/29/17 65.0 0.13 0.17
BMY 170929C00065500 C 09/29/17 65.5 0.07 0.12
BMY 170929C00066000 C 09/29/17 66.0 0.05 0.08
BMY 170929C00066500 C 09/29/17 66.5 0.00 0.08
BMY 170929C00067000 C 09/29/17 67.0 0.00 0.07
BMY 170929C00067500 C 09/29/17 67.5 0.00 0.05
BMY 170929C00068000 C 09/29/17 68.0 0.00 0.09
BMY 170929C00068500 C 09/29/17 68.5 0.00 0.04
BMY 170929C00069000 C 09/29/17 69.0 0.00 0.04
BMY 170929C00069500 C 09/29/17 69.5 0.00 0.04
BMY 170929C00070000 C 09/29/17 70.0 0.00 0.04
BMY 170929C00071000 C 09/29/17 71.0 0.00 0.03
BMY 170929C00072000 C 09/29/17 72.0 0.00 0.03
BMY 170929P00050000 P 09/29/17 50.0 0.00 0.02
BMY 170929P00050500 P 09/29/17 50.5 0.00 0.02
BMY 170929P00051000 P 09/29/17 51.0 0.00 0.02
BMY 170929P00051500 P 09/29/17 51.5 0.00 0.02
BMY 170929P00052000 P 09/29/17 52.0 0.00 0.02
BMY 170929P00052500 P 09/29/17 52.5 0.00 0.02
BMY 170929P00053000 P 09/29/17 53.0 0.00 0.02
BMY 170929P00053500 P 09/29/17 53.5 0.00 0.02
BMY 170929P00054000 P 09/29/17 54.0 0.00 0.02
BMY 170929P00054500 P 09/29/17 54.5 0.00 0.02
BMY 170929P00055000 P 09/29/17 55.0 0.00 0.03
BMY 170929P00055500 P 09/29/17 55.5 0.00 0.03
BMY 170929P00056000 P 09/29/17 56.0 0.00 0.03
BMY 170929P00056500 P 09/29/17 56.5 0.00 0.03
BMY 170929P00057000 P 09/29/17 57.0 0.00 0.02
BMY 170929P00057500 P 09/29/17 57.5 0.00 0.05
BMY 170929P00058000 P 09/29/17 58.0 0.00 0.03
BMY 170929P00058500 P 09/29/17 58.5 0.00 0.05
BMY 170929P00059000 P 09/29/17 59.0 0.00 0.05
BMY 170929P00059500 P 09/29/17 59.5 0.00 0.09
BMY 170929P00060000 P 09/29/17 60.0 0.00 0.12
BMY 170929P00060500 P 09/29/17 60.5 0.05 0.10
BMY 170929P00061000 P 09/29/17 61.0 0.10 0.14
BMY 170929P00061500 P 09/29/17 61.5 0.16 0.21
BMY 170929P00062000 P 09/29/17 62.0 0.25 0.32
BMY 170929P00062500 P 09/29/17 62.5 0.40 0.47
BMY 170929P00063000 P 09/29/17 63.0 0.60 0.68
BMY 170929P00063500 P 09/29/17 63.5 0.83 0.97
BMY 170929P00064000 P 09/29/17 64.0 1.19 1.27
BMY 170929P00064500 P 09/29/17 64.5 1.56 1.64
BMY 170929P00065000 P 09/29/17 65.0 1.89 2.06
BMY 170929P00065500 P 09/29/17 65.5 2.23 2.58
BMY 170929P00066000 P 09/29/17 66.0 2.70 3.05
BMY 170929P00066500 P 09/29/17 66.5 3.20 3.55
BMY 170929P00067000 P 09/29/17 67.0 3.75 4.00
BMY 170929P00067500 P 09/29/17 67.5 4.20 4.50
BMY 170929P00068000 P 09/29/17 68.0 4.80 5.00
BMY 170929P00068500 P 09/29/17 68.5 5.25 5.50
BMY 170929P00069000 P 09/29/17 69.0 5.65 6.00
BMY 170929P00069500 P 09/29/17 69.5 6.30 6.60
BMY 170929P00070000 P 09/29/17 70.0 6.75 7.05
BMY 170929P00071000 P 09/29/17 71.0 7.60 8.05
BMY 170929P00072000 P 09/29/17 72.0 8.75 9.00
BMY 171006C00050000 C 10/06/17 50.0 13.00 13.40
BMY 171006C00051000 C 10/06/17 51.0 11.95 12.40
BMY 171006C00052000 C 10/06/17 52.0 10.90 11.40
BMY 171006C00053000 C 10/06/17 53.0 10.05 11.35
BMY 171006C00054000 C 10/06/17 54.0 8.95 9.40
BMY 171006C00055000 C 10/06/17 55.0 8.00 8.30
BMY 171006C00056000 C 10/06/17 56.0 7.10 7.40
BMY 171006C00057000 C 10/06/17 57.0 6.10 6.35
BMY 171006C00058000 C 10/06/17 58.0 5.10 5.35
BMY 171006C00059000 C 10/06/17 59.0 4.15 4.55
BMY 171006C00060000 C 10/06/17 60.0 3.20 3.35
BMY 171006C00061000 C 10/06/17 61.0 2.28 2.42
BMY 171006C00062000 C 10/06/17 62.0 1.54 1.65
BMY 171006C00063000 C 10/06/17 63.0 0.93 1.01
BMY 171006C00064000 C 10/06/17 64.0 0.49 0.60
BMY 171006C00065000 C 10/06/17 65.0 0.24 0.33
BMY 171006C00066000 C 10/06/17 66.0 0.11 0.19
BMY 171006C00067000 C 10/06/17 67.0 0.05 0.10
BMY 171006C00068000 C 10/06/17 68.0 0.01 0.10
BMY 171006C00069000 C 10/06/17 69.0 0.00 0.11
BMY 171006C00070000 C 10/06/17 70.0 0.00 0.06
BMY 171006P00050000 P 10/06/17 50.0 0.00 0.03
BMY 171006P00051000 P 10/06/17 51.0 0.00 0.04
BMY 171006P00052000 P 10/06/17 52.0 0.00 0.03
BMY 171006P00053000 P 10/06/17 53.0 0.00 0.03
BMY 171006P00054000 P 10/06/17 54.0 0.00 0.04
BMY 171006P00055000 P 10/06/17 55.0 0.00 0.06
BMY 171006P00056000 P 10/06/17 56.0 0.00 0.07
BMY 171006P00057000 P 10/06/17 57.0 0.00 0.08
BMY 171006P00058000 P 10/06/17 58.0 0.03 0.08
BMY 171006P00059000 P 10/06/17 59.0 0.08 0.13
BMY 171006P00060000 P 10/06/17 60.0 0.16 0.22
BMY 171006P00061000 P 10/06/17 61.0 0.32 0.39
BMY 171006P00062000 P 10/06/17 62.0 0.60 0.68
BMY 171006P00063000 P 10/06/17 63.0 1.01 1.15
BMY 171006P00064000 P 10/06/17 64.0 1.66 1.74
BMY 171006P00065000 P 10/06/17 65.0 2.45 2.56
BMY 171006P00066000 P 10/06/17 66.0 3.25 3.50
BMY 171006P00067000 P 10/06/17 67.0 4.25 4.40
BMY 171006P00068000 P 10/06/17 68.0 5.20 5.40
BMY 171006P00069000 P 10/06/17 69.0 6.20 6.35
BMY 171006P00070000 P 10/06/17 70.0 7.20 7.50
BMY 171013C00050000 C 10/13/17 50.0 12.90 13.65
BMY 171013C00053000 C 10/13/17 53.0 9.90 10.35
BMY 171013C00054000 C 10/13/17 54.0 9.05 9.40
BMY 171013C00055000 C 10/13/17 55.0 8.05 8.30
BMY 171013C00056000 C 10/13/17 56.0 7.05 7.30
BMY 171013C00057000 C 10/13/17 57.0 6.05 6.75
BMY 171013C00058000 C 10/13/17 58.0 5.10 5.45
BMY 171013C00059000 C 10/13/17 59.0 4.15 4.30
BMY 171013C00060000 C 10/13/17 60.0 3.25 3.40
BMY 171013C00061000 C 10/13/17 61.0 2.42 2.52
BMY 171013C00062000 C 10/13/17 62.0 1.66 1.81
BMY 171013C00063000 C 10/13/17 63.0 1.09 1.24
BMY 171013C00064000 C 10/13/17 64.0 0.66 0.78
BMY 171013C00065000 C 10/13/17 65.0 0.39 0.49
BMY 171013C00066000 C 10/13/17 66.0 0.21 0.29
BMY 171013C00067000 C 10/13/17 67.0 0.12 0.19
BMY 171013C00068000 C 10/13/17 68.0 0.06 0.12
BMY 171013C00069000 C 10/13/17 69.0 0.02 0.16
BMY 171013C00070000 C 10/13/17 70.0 0.00 0.07
BMY 171013P00050000 P 10/13/17 50.0 0.00 0.05
BMY 171013P00053000 P 10/13/17 53.0 0.00 0.06
BMY 171013P00054000 P 10/13/17 54.0 0.00 0.07
BMY 171013P00055000 P 10/13/17 55.0 0.00 0.07
BMY 171013P00056000 P 10/13/17 56.0 0.02 0.14
BMY 171013P00057000 P 10/13/17 57.0 0.07 0.12
BMY 171013P00058000 P 10/13/17 58.0 0.10 0.17
BMY 171013P00059000 P 10/13/17 59.0 0.18 0.25
BMY 171013P00060000 P 10/13/17 60.0 0.30 0.38
BMY 171013P00061000 P 10/13/17 61.0 0.50 0.59
BMY 171013P00062000 P 10/13/17 62.0 0.81 0.92
BMY 171013P00063000 P 10/13/17 63.0 1.26 1.40
BMY 171013P00064000 P 10/13/17 64.0 1.87 2.02
BMY 171013P00065000 P 10/13/17 65.0 2.56 2.72
BMY 171013P00066000 P 10/13/17 66.0 3.40 3.55
BMY 171013P00067000 P 10/13/17 67.0 4.30 4.50
BMY 171013P00068000 P 10/13/17 68.0 5.25 5.40
BMY 171013P00069000 P 10/13/17 69.0 6.20 6.40
BMY 171013P00070000 P 10/13/17 70.0 7.20 7.50
BMY 171020C00030000 C 10/20/17 30.0 33.00 33.35
BMY 171020C00035000 C 10/20/17 35.0 28.00 28.35
BMY 171020C00040000 C 10/20/17 40.0 23.00 23.30
BMY 171020C00045000 C 10/20/17 45.0 17.95 18.35
BMY 171020C00049000 C 10/20/17 49.0 14.00 14.35
BMY 171020C00050000 C 10/20/17 50.0 13.00 13.35
BMY 171020C00051000 C 10/20/17 51.0 12.00 12.35
BMY 171020C00052000 C 10/20/17 52.0 11.00 11.30
BMY 171020C00052500 C 10/20/17 52.5 10.55 10.85
BMY 171020C00053000 C 10/20/17 53.0 9.95 10.35
BMY 171020C00054000 C 10/20/17 54.0 9.05 9.30
BMY 171020C00055000 C 10/20/17 55.0 8.05 8.40
BMY 171020C00055500 C 10/20/17 55.5 7.55 7.80
BMY 171020C00056000 C 10/20/17 56.0 7.05 7.25
BMY 171020C00056500 C 10/20/17 56.5 6.50 6.85
BMY 171020C00057000 C 10/20/17 57.0 6.10 6.30
BMY 171020C00057500 C 10/20/17 57.5 5.60 5.80
BMY 171020C00058000 C 10/20/17 58.0 5.10 5.40
BMY 171020C00058500 C 10/20/17 58.5 4.65 4.85
BMY 171020C00059000 C 10/20/17 59.0 4.20 4.35
BMY 171020C00059500 C 10/20/17 59.5 3.75 4.00
BMY 171020C00060000 C 10/20/17 60.0 3.30 3.45
BMY 171020C00060500 C 10/20/17 60.5 2.92 3.05
BMY 171020C00061000 C 10/20/17 61.0 2.51 2.72
BMY 171020C00061500 C 10/20/17 61.5 2.13 2.44
BMY 171020C00062000 C 10/20/17 62.0 1.82 1.92
BMY 171020C00062500 C 10/20/17 62.5 1.52 1.60
BMY 171020C00063000 C 10/20/17 63.0 1.26 1.38
BMY 171020C00063500 C 10/20/17 63.5 1.03 1.16
BMY 171020C00064000 C 10/20/17 64.0 0.84 0.92
BMY 171020C00064500 C 10/20/17 64.5 0.68 0.77
BMY 171020C00065000 C 10/20/17 65.0 0.50 0.65
BMY 171020C00065500 C 10/20/17 65.5 0.43 0.51
BMY 171020C00066000 C 10/20/17 66.0 0.35 0.42
BMY 171020C00066500 C 10/20/17 66.5 0.28 0.35
BMY 171020C00067000 C 10/20/17 67.0 0.22 0.29
BMY 171020C00067500 C 10/20/17 67.5 0.16 0.27
BMY 171020C00068000 C 10/20/17 68.0 0.12 0.29
BMY 171020C00068500 C 10/20/17 68.5 0.08 0.21
BMY 171020C00069000 C 10/20/17 69.0 0.06 0.23
BMY 171020C00069500 C 10/20/17 69.5 0.00 0.20
BMY 171020C00070000 C 10/20/17 70.0 0.00 0.12
BMY 171020C00071000 C 10/20/17 71.0 0.00 0.11
BMY 171020C00072000 C 10/20/17 72.0 0.00 0.07
BMY 171020C00072500 C 10/20/17 72.5 0.00 0.09
BMY 171020C00075000 C 10/20/17 75.0 0.02 0.06
BMY 171020P00030000 P 10/20/17 30.0 0.00 0.02
BMY 171020P00035000 P 10/20/17 35.0 0.00 0.02
BMY 171020P00040000 P 10/20/17 40.0 0.00 0.02
BMY 171020P00045000 P 10/20/17 45.0 0.00 0.02
BMY 171020P00049000 P 10/20/17 49.0 0.00 0.03
BMY 171020P00050000 P 10/20/17 50.0 0.00 0.01
BMY 171020P00051000 P 10/20/17 51.0 0.00 0.04
BMY 171020P00052000 P 10/20/17 52.0 0.00 0.06
BMY 171020P00052500 P 10/20/17 52.5 0.02 0.05
BMY 171020P00053000 P 10/20/17 53.0 0.00 0.06
BMY 171020P00054000 P 10/20/17 54.0 0.00 0.09
BMY 171020P00055000 P 10/20/17 55.0 0.06 0.09
BMY 171020P00055500 P 10/20/17 55.5 0.06 0.11
BMY 171020P00056000 P 10/20/17 56.0 0.07 0.14
BMY 171020P00056500 P 10/20/17 56.5 0.09 0.15
BMY 171020P00057000 P 10/20/17 57.0 0.11 0.17
BMY 171020P00057500 P 10/20/17 57.5 0.14 0.20
BMY 171020P00058000 P 10/20/17 58.0 0.17 0.25
BMY 171020P00058500 P 10/20/17 58.5 0.23 0.26
BMY 171020P00059000 P 10/20/17 59.0 0.28 0.34
BMY 171020P00059500 P 10/20/17 59.5 0.35 0.43
BMY 171020P00060000 P 10/20/17 60.0 0.43 0.48
BMY 171020P00060500 P 10/20/17 60.5 0.53 0.62
BMY 171020P00061000 P 10/20/17 61.0 0.64 0.71
BMY 171020P00061500 P 10/20/17 61.5 0.82 0.88
BMY 171020P00062000 P 10/20/17 62.0 1.00 1.06
BMY 171020P00062500 P 10/20/17 62.5 1.20 1.30
BMY 171020P00063000 P 10/20/17 63.0 1.42 1.58
BMY 171020P00063500 P 10/20/17 63.5 1.73 1.82
BMY 171020P00064000 P 10/20/17 64.0 2.04 2.17
BMY 171020P00064500 P 10/20/17 64.5 2.31 2.52
BMY 171020P00065000 P 10/20/17 65.0 2.72 2.89
BMY 171020P00065500 P 10/20/17 65.5 3.10 3.30
BMY 171020P00066000 P 10/20/17 66.0 3.55 3.70
BMY 171020P00066500 P 10/20/17 66.5 3.90 4.05
BMY 171020P00067000 P 10/20/17 67.0 4.40 4.55
BMY 171020P00067500 P 10/20/17 67.5 4.80 5.05
BMY 171020P00068000 P 10/20/17 68.0 5.30 5.50
BMY 171020P00068500 P 10/20/17 68.5 5.75 5.95
BMY 171020P00069000 P 10/20/17 69.0 6.15 6.45
BMY 171020P00069500 P 10/20/17 69.5 6.70 6.95
BMY 171020P00070000 P 10/20/17 70.0 7.25 7.40
BMY 171020P00071000 P 10/20/17 71.0 8.15 8.40
BMY 171020P00072000 P 10/20/17 72.0 9.10 9.40
BMY 171020P00072500 P 10/20/17 72.5 9.65 10.00
BMY 171020P00075000 P 10/20/17 75.0 12.10 12.45
BMY 171027C00050000 C 10/27/17 50.0 12.95 13.30
BMY 171027C00053000 C 10/27/17 53.0 9.95 10.35
BMY 171027C00054000 C 10/27/17 54.0 8.95 9.35
BMY 171027C00055000 C 10/27/17 55.0 7.95 8.35
BMY 171027C00056000 C 10/27/17 56.0 7.00 7.35
BMY 171027C00057000 C 10/27/17 57.0 6.20 6.40
BMY 171027C00058000 C 10/27/17 58.0 5.30 5.55
BMY 171027C00059000 C 10/27/17 59.0 4.45 4.65
BMY 171027C00060000 C 10/27/17 60.0 3.65 3.85
BMY 171027C00061000 C 10/27/17 61.0 2.80 3.15
BMY 171027C00062000 C 10/27/17 62.0 2.24 2.46
BMY 171027C00063000 C 10/27/17 63.0 1.66 1.98
BMY 171027C00064000 C 10/27/17 64.0 1.28 1.48
BMY 171027C00065000 C 10/27/17 65.0 0.91 1.15
BMY 171027C00066000 C 10/27/17 66.0 0.69 0.84
BMY 171027C00067000 C 10/27/17 67.0 0.48 0.59
BMY 171027C00068000 C 10/27/17 68.0 0.33 0.46
BMY 171027C00069000 C 10/27/17 69.0 0.20 0.33
BMY 171027C00070000 C 10/27/17 70.0 0.13 0.24
BMY 171027C00075000 C 10/27/17 75.0 0.00 0.13
BMY 171027P00050000 P 10/27/17 50.0 0.00 0.11
BMY 171027P00053000 P 10/27/17 53.0 0.06 0.19
BMY 171027P00054000 P 10/27/17 54.0 0.10 0.23
BMY 171027P00055000 P 10/27/17 55.0 0.13 0.26
BMY 171027P00056000 P 10/27/17 56.0 0.19 0.34
BMY 171027P00057000 P 10/27/17 57.0 0.30 0.44
BMY 171027P00058000 P 10/27/17 58.0 0.41 0.58
BMY 171027P00059000 P 10/27/17 59.0 0.59 0.72
BMY 171027P00060000 P 10/27/17 60.0 0.79 0.94
BMY 171027P00061000 P 10/27/17 61.0 1.09 1.25
BMY 171027P00062000 P 10/27/17 62.0 1.44 1.63
BMY 171027P00063000 P 10/27/17 63.0 1.89 2.13
BMY 171027P00064000 P 10/27/17 64.0 2.45 2.69
BMY 171027P00065000 P 10/27/17 65.0 3.10 3.30
BMY 171027P00066000 P 10/27/17 66.0 3.80 4.05
BMY 171027P00067000 P 10/27/17 67.0 4.60 4.85
BMY 171027P00068000 P 10/27/17 68.0 5.50 5.70
BMY 171027P00069000 P 10/27/17 69.0 6.40 6.55
BMY 171027P00070000 P 10/27/17 70.0 7.30 7.50
BMY 171027P00075000 P 10/27/17 75.0 12.05 12.40
BMY 171103C00057000 C 11/03/17 57.0 6.20 6.50
BMY 171103C00058000 C 11/03/17 58.0 5.35 5.65
BMY 171103C00059000 C 11/03/17 59.0 4.50 4.80
BMY 171103C00060000 C 11/03/17 60.0 3.70 4.05
BMY 171103C00061000 C 11/03/17 61.0 3.00 3.35
BMY 171103C00062000 C 11/03/17 62.0 2.41 2.71
BMY 171103C00063000 C 11/03/17 63.0 1.87 2.19
BMY 171103C00064000 C 11/03/17 64.0 1.41 1.72
BMY 171103C00065000 C 11/03/17 65.0 1.01 1.33
BMY 171103C00066000 C 11/03/17 66.0 0.75 0.98
BMY 171103C00067000 C 11/03/17 67.0 0.53 0.73
BMY 171103C00068000 C 11/03/17 68.0 0.37 0.55
BMY 171103C00069000 C 11/03/17 69.0 0.24 0.40
BMY 171103C00070000 C 11/03/17 70.0 0.16 0.37
BMY 171103P00057000 P 11/03/17 57.0 0.34 0.53
BMY 171103P00058000 P 11/03/17 58.0 0.48 0.68
BMY 171103P00059000 P 11/03/17 59.0 0.66 0.88
BMY 171103P00060000 P 11/03/17 60.0 0.90 1.15
BMY 171103P00061000 P 11/03/17 61.0 1.22 1.46
BMY 171103P00062000 P 11/03/17 62.0 1.59 1.84
BMY 171103P00063000 P 11/03/17 63.0 2.03 2.30
BMY 171103P00064000 P 11/03/17 64.0 2.55 2.83
BMY 171103P00065000 P 11/03/17 65.0 3.15 3.45
BMY 171103P00066000 P 11/03/17 66.0 3.85 4.20
BMY 171103P00067000 P 11/03/17 67.0 4.65 4.95
BMY 171103P00068000 P 11/03/17 68.0 5.50 5.80
BMY 171103P00069000 P 11/03/17 69.0 6.35 6.65
BMY 171103P00070000 P 11/03/17 70.0 7.25 7.55
BMY 171117C00050000 C 11/17/17 50.0 13.00 13.30
BMY 171117C00052500 C 11/17/17 52.5 10.50 10.85
BMY 171117C00055000 C 11/17/17 55.0 8.20 8.40
BMY 171117C00057500 C 11/17/17 57.5 6.00 6.25
BMY 171117C00060000 C 11/17/17 60.0 4.05 4.20
BMY 171117C00062500 C 11/17/17 62.5 2.48 2.61
BMY 171117C00065000 C 11/17/17 65.0 1.45 1.50
BMY 171117C00067500 C 11/17/17 67.5 0.74 0.78
BMY 171117C00070000 C 11/17/17 70.0 0.36 0.44
BMY 171117C00072500 C 11/17/17 72.5 0.17 0.33
BMY 171117C00075000 C 11/17/17 75.0 0.07 0.20
BMY 171117C00080000 C 11/17/17 80.0 0.00 0.11
BMY 171117P00050000 P 11/17/17 50.0 0.09 0.14
BMY 171117P00052500 P 11/17/17 52.5 0.18 0.26
BMY 171117P00055000 P 11/17/17 55.0 0.34 0.40
BMY 171117P00057500 P 11/17/17 57.5 0.66 0.72
BMY 171117P00060000 P 11/17/17 60.0 1.23 1.29
BMY 171117P00062500 P 11/17/17 62.5 2.17 2.25
BMY 171117P00065000 P 11/17/17 65.0 3.45 3.70
BMY 171117P00067500 P 11/17/17 67.5 5.35 5.50
BMY 171117P00070000 P 11/17/17 70.0 7.45 7.65
BMY 171117P00072500 P 11/17/17 72.5 9.65 10.00
BMY 171117P00075000 P 11/17/17 75.0 12.20 12.40
BMY 171117P00080000 P 11/17/17 80.0 17.05 17.40
BMY 171215C00030000 C 12/15/17 30.0 33.00 33.30
BMY 171215C00035000 C 12/15/17 35.0 28.00 28.30
BMY 171215C00040000 C 12/15/17 40.0 22.95 23.35
BMY 171215C00045000 C 12/15/17 45.0 18.00 18.30
BMY 171215C00050000 C 12/15/17 50.0 13.05 13.35
BMY 171215C00052500 C 12/15/17 52.5 10.65 10.90
BMY 171215C00055000 C 12/15/17 55.0 8.40 8.55
BMY 171215C00057500 C 12/15/17 57.5 6.30 6.50
BMY 171215C00060000 C 12/15/17 60.0 4.45 4.65
BMY 171215C00062500 C 12/15/17 62.5 2.97 3.10
BMY 171215C00065000 C 12/15/17 65.0 1.85 1.98
BMY 171215C00067500 C 12/15/17 67.5 1.07 1.17
BMY 171215C00070000 C 12/15/17 70.0 0.59 0.67
BMY 171215C00072500 C 12/15/17 72.5 0.30 0.38
BMY 171215C00075000 C 12/15/17 75.0 0.15 0.25
BMY 171215P00030000 P 12/15/17 30.0 0.00 0.03
BMY 171215P00035000 P 12/15/17 35.0 0.00 0.03
BMY 171215P00040000 P 12/15/17 40.0 0.00 0.06
BMY 171215P00045000 P 12/15/17 45.0 0.03 0.11
BMY 171215P00050000 P 12/15/17 50.0 0.14 0.23
BMY 171215P00052500 P 12/15/17 52.5 0.29 0.38
BMY 171215P00055000 P 12/15/17 55.0 0.53 0.59
BMY 171215P00057500 P 12/15/17 57.5 0.93 1.02
BMY 171215P00060000 P 12/15/17 60.0 1.59 1.71
BMY 171215P00062500 P 12/15/17 62.5 2.57 2.68
BMY 171215P00065000 P 12/15/17 65.0 3.90 4.05
BMY 171215P00067500 P 12/15/17 67.5 5.60 5.80
BMY 171215P00070000 P 12/15/17 70.0 7.60 7.80
BMY 171215P00072500 P 12/15/17 72.5 9.85 10.05
BMY 171215P00075000 P 12/15/17 75.0 12.15 12.45
BMY 180119C00025000 C 01/19/18 25.0 37.95 38.35
BMY 180119C00028000 C 01/19/18 28.0 34.90 35.65
BMY 180119C00030000 C 01/19/18 30.0 33.00 33.35
BMY 180119C00033000 C 01/19/18 33.0 30.00 30.35
BMY 180119C00035000 C 01/19/18 35.0 27.95 28.35
BMY 180119C00038000 C 01/19/18 38.0 25.00 25.35
BMY 180119C00040000 C 01/19/18 40.0 23.00 23.35
BMY 180119C00043000 C 01/19/18 43.0 20.00 20.35
BMY 180119C00045000 C 01/19/18 45.0 18.00 18.35
BMY 180119C00047000 C 01/19/18 47.0 16.00 16.40
BMY 180119C00050000 C 01/19/18 50.0 13.20 13.50
BMY 180119C00052500 C 01/19/18 52.5 10.90 11.10
BMY 180119C00055000 C 01/19/18 55.0 8.75 8.90
BMY 180119C00057500 C 01/19/18 57.5 6.75 6.95
BMY 180119C00060000 C 01/19/18 60.0 5.00 5.15
BMY 180119C00062500 C 01/19/18 62.5 3.55 3.70
BMY 180119C00065000 C 01/19/18 65.0 2.33 2.55
BMY 180119C00067500 C 01/19/18 67.5 1.52 1.65
BMY 180119C00070000 C 01/19/18 70.0 0.90 1.08
BMY 180119C00072500 C 01/19/18 72.5 0.50 0.65
BMY 180119C00075000 C 01/19/18 75.0 0.28 0.42
BMY 180119C00077500 C 01/19/18 77.5 0.15 0.24
BMY 180119C00080000 C 01/19/18 80.0 0.08 0.12
BMY 180119C00082500 C 01/19/18 82.5 0.00 0.11
BMY 180119C00085000 C 01/19/18 85.0 0.00 0.09
BMY 180119C00090000 C 01/19/18 90.0 0.00 0.07
BMY 180119C00095000 C 01/19/18 95.0 0.00 0.07
BMY 180119C00100000 C 01/19/18 100.0 0.00 0.06
BMY 180119C00105000 C 01/19/18 105.0 0.00 0.06
BMY 180119C00110000 C 01/19/18 110.0 0.00 0.06
BMY 180119P00025000 P 01/19/18 25.0 0.00 0.04
BMY 180119P00028000 P 01/19/18 28.0 0.01 0.05
BMY 180119P00030000 P 01/19/18 30.0 0.01 0.05
BMY 180119P00033000 P 01/19/18 33.0 0.02 0.07
BMY 180119P00035000 P 01/19/18 35.0 0.03 0.09
BMY 180119P00038000 P 01/19/18 38.0 0.04 0.13
BMY 180119P00040000 P 01/19/18 40.0 0.06 0.17
BMY 180119P00043000 P 01/19/18 43.0 0.15 0.26
BMY 180119P00045000 P 01/19/18 45.0 0.17 0.24
BMY 180119P00047000 P 01/19/18 47.0 0.22 0.38
BMY 180119P00050000 P 01/19/18 50.0 0.40 0.45
BMY 180119P00052500 P 01/19/18 52.5 0.64 0.73
BMY 180119P00055000 P 01/19/18 55.0 1.02 1.08
BMY 180119P00057500 P 01/19/18 57.5 1.51 1.72
BMY 180119P00060000 P 01/19/18 60.0 2.29 2.43
BMY 180119P00062500 P 01/19/18 62.5 3.35 3.50
BMY 180119P00065000 P 01/19/18 65.0 4.70 4.90
BMY 180119P00067500 P 01/19/18 67.5 6.35 6.55
BMY 180119P00070000 P 01/19/18 70.0 8.20 8.45
BMY 180119P00072500 P 01/19/18 72.5 10.25 10.55
BMY 180119P00075000 P 01/19/18 75.0 12.50 12.85
BMY 180119P00077500 P 01/19/18 77.5 14.80 15.20
BMY 180119P00080000 P 01/19/18 80.0 17.20 17.60
BMY 180119P00082500 P 01/19/18 82.5 19.65 20.05
BMY 180119P00085000 P 01/19/18 85.0 22.15 22.50
BMY 180119P00090000 P 01/19/18 90.0 27.10 27.45
BMY 180119P00095000 P 01/19/18 95.0 32.05 32.50
BMY 180119P00100000 P 01/19/18 100.0 37.05 37.40
BMY 180119P00105000 P 01/19/18 105.0 42.00 42.45
BMY 180119P00110000 P 01/19/18 110.0 47.00 48.55
BMY 180316C00035000 C 03/16/18 35.0 27.00 29.20
BMY 180316C00040000 C 03/16/18 40.0 22.55 24.05
BMY 180316C00045000 C 03/16/18 45.0 18.05 18.40
BMY 180316C00050000 C 03/16/18 50.0 13.40 13.75
BMY 180316C00052500 C 03/16/18 52.5 11.25 11.50
BMY 180316C00055000 C 03/16/18 55.0 9.20 9.45
BMY 180316C00057500 C 03/16/18 57.5 7.35 7.65
BMY 180316C00060000 C 03/16/18 60.0 5.70 5.95
BMY 180316C00062500 C 03/16/18 62.5 4.30 4.45
BMY 180316C00065000 C 03/16/18 65.0 3.10 3.30
BMY 180316C00067500 C 03/16/18 67.5 2.18 2.30
BMY 180316C00070000 C 03/16/18 70.0 1.50 1.60
BMY 180316C00072500 C 03/16/18 72.5 0.97 1.09
BMY 180316C00075000 C 03/16/18 75.0 0.62 0.71
BMY 180316C00080000 C 03/16/18 80.0 0.22 0.31
BMY 180316C00085000 C 03/16/18 85.0 0.00 0.28
BMY 180316P00035000 P 03/16/18 35.0 0.00 0.15
BMY 180316P00040000 P 03/16/18 40.0 0.13 0.23
BMY 180316P00045000 P 03/16/18 45.0 0.30 0.41
BMY 180316P00050000 P 03/16/18 50.0 0.65 0.81
BMY 180316P00052500 P 03/16/18 52.5 1.02 1.14
BMY 180316P00055000 P 03/16/18 55.0 1.46 1.58
BMY 180316P00057500 P 03/16/18 57.5 2.09 2.22
BMY 180316P00060000 P 03/16/18 60.0 2.88 3.05
BMY 180316P00062500 P 03/16/18 62.5 3.95 4.10
BMY 180316P00065000 P 03/16/18 65.0 5.30 5.45
BMY 180316P00067500 P 03/16/18 67.5 6.80 7.05
BMY 180316P00070000 P 03/16/18 70.0 8.65 8.85
BMY 180316P00072500 P 03/16/18 72.5 10.60 10.85
BMY 180316P00075000 P 03/16/18 75.0 12.75 13.00
BMY 180316P00080000 P 03/16/18 80.0 17.35 17.70
BMY 180316P00085000 P 03/16/18 85.0 22.15 22.50
BMY 180615C00030000 C 06/15/18 30.0 31.05 34.95
BMY 180615C00035000 C 06/15/18 35.0 26.35 29.90
BMY 180615C00040000 C 06/15/18 40.0 21.50 24.90
BMY 180615C00045000 C 06/15/18 45.0 18.00 19.10
BMY 180615C00050000 C 06/15/18 50.0 13.80 14.15
BMY 180615C00052500 C 06/15/18 52.5 11.75 12.05
BMY 180615C00055000 C 06/15/18 55.0 9.85 10.15
BMY 180615C00057500 C 06/15/18 57.5 8.10 8.30
BMY 180615C00060000 C 06/15/18 60.0 6.55 6.80
BMY 180615C00062500 C 06/15/18 62.5 5.20 5.40
BMY 180615C00065000 C 06/15/18 65.0 4.00 4.25
BMY 180615C00067500 C 06/15/18 67.5 3.00 3.25
BMY 180615C00070000 C 06/15/18 70.0 2.19 2.43
BMY 180615C00072500 C 06/15/18 72.5 1.63 1.82
BMY 180615C00075000 C 06/15/18 75.0 1.12 1.30
BMY 180615C00080000 C 06/15/18 80.0 0.50 0.65
BMY 180615C00085000 C 06/15/18 85.0 0.19 0.34
BMY 180615P00030000 P 06/15/18 30.0 0.00 0.18
BMY 180615P00035000 P 06/15/18 35.0 0.05 0.34
BMY 180615P00040000 P 06/15/18 40.0 0.23 0.50
BMY 180615P00045000 P 06/15/18 45.0 0.52 0.81
BMY 180615P00050000 P 06/15/18 50.0 1.11 1.37
BMY 180615P00052500 P 06/15/18 52.5 1.63 1.84
BMY 180615P00055000 P 06/15/18 55.0 2.22 2.48
BMY 180615P00057500 P 06/15/18 57.5 2.97 3.15
BMY 180615P00060000 P 06/15/18 60.0 3.90 4.05
BMY 180615P00062500 P 06/15/18 62.5 5.00 5.20
BMY 180615P00065000 P 06/15/18 65.0 6.30 6.50
BMY 180615P00067500 P 06/15/18 67.5 7.80 8.00
BMY 180615P00070000 P 06/15/18 70.0 9.50 9.70
BMY 180615P00072500 P 06/15/18 72.5 11.25 11.60
BMY 180615P00075000 P 06/15/18 75.0 13.35 13.65
BMY 180615P00080000 P 06/15/18 80.0 17.65 18.10
BMY 180615P00085000 P 06/15/18 85.0 20.80 24.15
BMY 180921C00030000 C 09/21/18 30.0 30.75 35.50
BMY 180921C00035000 C 09/21/18 35.0 25.85 30.50
BMY 180921C00040000 C 09/21/18 40.0 20.90 25.50
BMY 180921C00045000 C 09/21/18 45.0 18.05 19.55
BMY 180921C00050000 C 09/21/18 50.0 14.10 14.55
BMY 180921C00052500 C 09/21/18 52.5 12.15 12.60
BMY 180921C00055000 C 09/21/18 55.0 10.30 10.80
BMY 180921C00057500 C 09/21/18 57.5 8.55 9.00
BMY 180921C00060000 C 09/21/18 60.0 7.15 7.40
BMY 180921C00062500 C 09/21/18 62.5 5.85 6.15
BMY 180921C00065000 C 09/21/18 65.0 4.70 5.00
BMY 180921C00067500 C 09/21/18 67.5 3.65 3.90
BMY 180921C00070000 C 09/21/18 70.0 2.88 3.05
BMY 180921C00072500 C 09/21/18 72.5 1.82 2.54
BMY 180921C00075000 C 09/21/18 75.0 1.62 1.90
BMY 180921C00080000 C 09/21/18 80.0 0.85 1.15
BMY 180921C00085000 C 09/21/18 85.0 0.30 0.88
BMY 180921P00030000 P 09/21/18 30.0 0.01 0.29
BMY 180921P00035000 P 09/21/18 35.0 0.23 0.37
BMY 180921P00040000 P 09/21/18 40.0 0.40 0.62
BMY 180921P00045000 P 09/21/18 45.0 0.87 1.12
BMY 180921P00050000 P 09/21/18 50.0 1.57 1.85
BMY 180921P00052500 P 09/21/18 52.5 2.15 2.41
BMY 180921P00055000 P 09/21/18 55.0 2.84 3.10
BMY 180921P00057500 P 09/21/18 57.5 3.60 3.90
BMY 180921P00060000 P 09/21/18 60.0 4.60 4.95
BMY 180921P00062500 P 09/21/18 62.5 5.75 6.00
BMY 180921P00065000 P 09/21/18 65.0 7.05 7.35
BMY 180921P00067500 P 09/21/18 67.5 8.55 8.90
BMY 180921P00070000 P 09/21/18 70.0 10.20 10.45
BMY 180921P00072500 P 09/21/18 72.5 11.95 12.30
BMY 180921P00075000 P 09/21/18 75.0 13.80 14.25
BMY 180921P00080000 P 09/21/18 80.0 18.10 18.50
BMY 180921P00085000 P 09/21/18 85.0 21.75 23.55
BMY 190118C00025000 C 01/18/19 25.0 35.85 40.40
BMY 190118C00028000 C 01/18/19 28.0 32.70 37.45
BMY 190118C00030000 C 01/18/19 30.0 30.70 34.30
BMY 190118C00033000 C 01/18/19 33.0 27.85 32.50
BMY 190118C00035000 C 01/18/19 35.0 25.85 30.50
BMY 190118C00038000 C 01/18/19 38.0 22.90 27.50
BMY 190118C00040000 C 01/18/19 40.0 21.05 25.55
BMY 190118C00043000 C 01/18/19 43.0 20.05 21.40
BMY 190118C00045000 C 01/18/19 45.0 18.15 19.70
BMY 190118C00047000 C 01/18/19 47.0 16.75 17.70
BMY 190118C00050000 C 01/18/19 50.0 14.40 15.20
BMY 190118C00052500 C 01/18/19 52.5 12.60 13.05
BMY 190118C00055000 C 01/18/19 55.0 10.85 11.30
BMY 190118C00057500 C 01/18/19 57.5 9.20 9.65
BMY 190118C00060000 C 01/18/19 60.0 7.70 8.25
BMY 190118C00062500 C 01/18/19 62.5 5.95 6.80
BMY 190118C00065000 C 01/18/19 65.0 5.30 5.55
BMY 190118C00067500 C 01/18/19 67.5 4.30 4.60
BMY 190118C00070000 C 01/18/19 70.0 3.40 3.65
BMY 190118C00072500 C 01/18/19 72.5 2.66 3.05
BMY 190118C00075000 C 01/18/19 75.0 2.03 2.43
BMY 190118C00080000 C 01/18/19 80.0 1.22 1.40
BMY 190118C00085000 C 01/18/19 85.0 0.69 0.91
BMY 190118C00090000 C 01/18/19 90.0 0.35 0.92
BMY 190118P00025000 P 01/18/19 25.0 0.07 0.30
BMY 190118P00028000 P 01/18/19 28.0 0.10 0.37
BMY 190118P00030000 P 01/18/19 30.0 0.21 0.47
BMY 190118P00033000 P 01/18/19 33.0 0.34 0.63
BMY 190118P00035000 P 01/18/19 35.0 0.36 0.77
BMY 190118P00038000 P 01/18/19 38.0 0.47 1.04
BMY 190118P00040000 P 01/18/19 40.0 0.79 1.26
BMY 190118P00043000 P 01/18/19 43.0 1.05 1.70
BMY 190118P00045000 P 01/18/19 45.0 1.29 1.79
BMY 190118P00047000 P 01/18/19 47.0 1.54 2.00
BMY 190118P00050000 P 01/18/19 50.0 2.20 2.61
BMY 190118P00052500 P 01/18/19 52.5 2.75 3.15
BMY 190118P00055000 P 01/18/19 55.0 3.55 3.95
BMY 190118P00057500 P 01/18/19 57.5 4.50 4.80
BMY 190118P00060000 P 01/18/19 60.0 5.45 5.75
BMY 190118P00062500 P 01/18/19 62.5 6.55 7.20
BMY 190118P00065000 P 01/18/19 65.0 7.65 8.40
BMY 190118P00067500 P 01/18/19 67.5 9.25 9.80
BMY 190118P00070000 P 01/18/19 70.0 10.90 11.30
BMY 190118P00072500 P 01/18/19 72.5 12.35 13.20
BMY 190118P00075000 P 01/18/19 75.0 14.35 14.95
BMY 190118P00080000 P 01/18/19 80.0 18.40 19.25
BMY 190118P00085000 P 01/18/19 85.0 22.65 23.50
BMY 190118P00090000 P 01/18/19 90.0 26.70 28.40

OPRA data is delayed 15 minutes.