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 (2014-10-10)Premium Content

Bristol Myers Squibb Co (BMY)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 141220C00025000 C 12/20/14 25.0 34.20 36.65
BMY 141220C00026000 C 12/20/14 26.0 33.20 35.25
BMY 141220C00027000 C 12/20/14 27.0 32.20 34.30
BMY 141220C00028000 C 12/20/14 28.0 31.20 33.60
BMY 141220C00029000 C 12/20/14 29.0 30.40 32.60
BMY 141220C00030000 C 12/20/14 30.0 29.30 31.65
BMY 141220C00031000 C 12/20/14 31.0 28.20 30.60
BMY 141220C00032000 C 12/20/14 32.0 27.30 29.60
BMY 141220C00033000 C 12/20/14 33.0 26.35 27.90
BMY 141220C00034000 C 12/20/14 34.0 25.35 26.90
BMY 141220C00035000 C 12/20/14 35.0 24.20 26.30
BMY 141220C00036000 C 12/20/14 36.0 23.20 25.30
BMY 141220C00037000 C 12/20/14 37.0 22.20 24.30
BMY 141220C00038000 C 12/20/14 38.0 21.30 23.60
BMY 141220C00039000 C 12/20/14 39.0 20.40 21.85
BMY 141220C00040000 C 12/20/14 40.0 19.25 20.90
BMY 141220C00041000 C 12/20/14 41.0 18.25 20.45
BMY 141220C00042000 C 12/20/14 42.0 17.40 19.65
BMY 141220C00043000 C 12/20/14 43.0 16.75 17.85
BMY 141220C00044000 C 12/20/14 44.0 15.25 17.95
BMY 141220C00045000 C 12/20/14 45.0 14.80 15.95
BMY 141220C00046000 C 12/20/14 46.0 13.30 15.45
BMY 141220C00047000 C 12/20/14 47.0 12.80 13.85
BMY 141220C00048000 C 12/20/14 48.0 11.80 12.90
BMY 141220C00049000 C 12/20/14 49.0 10.80 11.85
BMY 141220C00049500 C 12/20/14 49.5 10.25 11.75
BMY 141220C00050000 C 12/20/14 50.0 9.80 10.85
BMY 141220C00050500 C 12/20/14 50.5 9.55 10.70
BMY 141220C00051000 C 12/20/14 51.0 8.85 10.15
BMY 141220C00051500 C 12/20/14 51.5 8.30 9.55
BMY 141220C00052000 C 12/20/14 52.0 7.85 9.00
BMY 141220C00052500 C 12/20/14 52.5 7.85 8.35
BMY 141220C00053000 C 12/20/14 53.0 6.75 7.90
BMY 141220C00053500 C 12/20/14 53.5 6.25 7.40
BMY 141220C00054000 C 12/20/14 54.0 6.35 6.85
BMY 141220C00054500 C 12/20/14 54.5 5.20 6.40
BMY 141220C00055000 C 12/20/14 55.0 5.40 5.90
BMY 141220C00055500 C 12/20/14 55.5 4.80 5.70
BMY 141220C00056000 C 12/20/14 56.0 4.30 4.85
BMY 141220C00056500 C 12/20/14 56.5 3.85 4.35
BMY 141220C00057000 C 12/20/14 57.0 3.05 3.85
BMY 141220C00057500 C 12/20/14 57.5 2.83 3.30
BMY 141220C00058000 C 12/20/14 58.0 2.33 2.85
BMY 141220C00058500 C 12/20/14 58.5 1.70 2.34
BMY 141220C00059000 C 12/20/14 59.0 1.36 1.85
BMY 141220C00059500 C 12/20/14 59.5 0.89 1.35
BMY 141220C00060000 C 12/20/14 60.0 0.55 0.90
BMY 141220C00060500 C 12/20/14 60.5 0.06 0.46
BMY 141220C00061000 C 12/20/14 61.0 0.04 0.23
BMY 141220C00061500 C 12/20/14 61.5 0.00 0.25
BMY 141220C00062000 C 12/20/14 62.0 0.00 0.25
BMY 141220C00062500 C 12/20/14 62.5 0.00 0.09
BMY 141220C00063000 C 12/20/14 63.0 0.00 0.25
BMY 141220C00063500 C 12/20/14 63.5 0.00 0.16
BMY 141220C00064000 C 12/20/14 64.0 0.00 0.25
BMY 141220C00064500 C 12/20/14 64.5 0.00 0.16
BMY 141220C00065000 C 12/20/14 65.0 0.00 0.16
BMY 141220C00065500 C 12/20/14 65.5 0.00 0.24
BMY 141220C00066000 C 12/20/14 66.0 0.00 0.16
BMY 141220C00066500 C 12/20/14 66.5 0.00 0.09
BMY 141220C00067000 C 12/20/14 67.0 0.00 0.07
BMY 141220C00067500 C 12/20/14 67.5 0.00 0.03
BMY 141220C00068000 C 12/20/14 68.0 0.00 0.03
BMY 141220C00068500 C 12/20/14 68.5 0.00 0.03
BMY 141220C00069000 C 12/20/14 69.0 0.00 0.03
BMY 141220C00070000 C 12/20/14 70.0 0.00 0.02
BMY 141220C00075000 C 12/20/14 75.0 0.00 0.02
BMY 141220P00025000 P 12/20/14 25.0 0.00 0.01
BMY 141220P00026000 P 12/20/14 26.0 0.00 0.02
BMY 141220P00027000 P 12/20/14 27.0 0.00 0.02
BMY 141220P00028000 P 12/20/14 28.0 0.00 0.02
BMY 141220P00029000 P 12/20/14 29.0 0.00 0.02
BMY 141220P00030000 P 12/20/14 30.0 0.00 0.03
BMY 141220P00031000 P 12/20/14 31.0 0.00 0.03
BMY 141220P00032000 P 12/20/14 32.0 0.00 0.03
BMY 141220P00033000 P 12/20/14 33.0 0.00 0.03
BMY 141220P00034000 P 12/20/14 34.0 0.00 0.03
BMY 141220P00035000 P 12/20/14 35.0 0.00 0.03
BMY 141220P00036000 P 12/20/14 36.0 0.00 0.02
BMY 141220P00037000 P 12/20/14 37.0 0.00 0.02
BMY 141220P00038000 P 12/20/14 38.0 0.00 0.02
BMY 141220P00039000 P 12/20/14 39.0 0.00 0.02
BMY 141220P00040000 P 12/20/14 40.0 0.00 0.02
BMY 141220P00041000 P 12/20/14 41.0 0.00 0.01
BMY 141220P00042000 P 12/20/14 42.0 0.00 0.02
BMY 141220P00043000 P 12/20/14 43.0 0.00 0.02
BMY 141220P00044000 P 12/20/14 44.0 0.00 0.02
BMY 141220P00045000 P 12/20/14 45.0 0.00 0.01
BMY 141220P00046000 P 12/20/14 46.0 0.00 0.02
BMY 141220P00047000 P 12/20/14 47.0 0.00 0.02
BMY 141220P00048000 P 12/20/14 48.0 0.00 0.02
BMY 141220P00049000 P 12/20/14 49.0 0.00 0.02
BMY 141220P00049500 P 12/20/14 49.5 0.00 0.02
BMY 141220P00050000 P 12/20/14 50.0 0.00 0.01
BMY 141220P00050500 P 12/20/14 50.5 0.00 0.03
BMY 141220P00051000 P 12/20/14 51.0 0.00 0.03
BMY 141220P00051500 P 12/20/14 51.5 0.00 0.03
BMY 141220P00052000 P 12/20/14 52.0 0.00 0.03
BMY 141220P00052500 P 12/20/14 52.5 0.00 0.03
BMY 141220P00053000 P 12/20/14 53.0 0.00 0.03
BMY 141220P00053500 P 12/20/14 53.5 0.00 0.03
BMY 141220P00054000 P 12/20/14 54.0 0.00 0.03
BMY 141220P00054500 P 12/20/14 54.5 0.01 0.05
BMY 141220P00055000 P 12/20/14 55.0 0.00 0.03
BMY 141220P00055500 P 12/20/14 55.5 0.00 0.15
BMY 141220P00056000 P 12/20/14 56.0 0.00 0.21
BMY 141220P00056500 P 12/20/14 56.5 0.00 0.14
BMY 141220P00057000 P 12/20/14 57.0 0.00 0.17
BMY 141220P00057500 P 12/20/14 57.5 0.00 0.02
BMY 141220P00058000 P 12/20/14 58.0 0.00 0.10
BMY 141220P00058500 P 12/20/14 58.5 0.00 0.08
BMY 141220P00059000 P 12/20/14 59.0 0.00 0.14
BMY 141220P00059500 P 12/20/14 59.5 0.00 0.12
BMY 141220P00060000 P 12/20/14 60.0 0.00 0.25
BMY 141220P00060500 P 12/20/14 60.5 0.13 0.40
BMY 141220P00061000 P 12/20/14 61.0 0.25 0.83
BMY 141220P00061500 P 12/20/14 61.5 0.60 1.33
BMY 141220P00062000 P 12/20/14 62.0 1.18 1.82
BMY 141220P00062500 P 12/20/14 62.5 1.68 2.32
BMY 141220P00063000 P 12/20/14 63.0 2.10 2.82
BMY 141220P00063500 P 12/20/14 63.5 2.62 3.35
BMY 141220P00064000 P 12/20/14 64.0 3.10 3.85
BMY 141220P00064500 P 12/20/14 64.5 3.60 4.35
BMY 141220P00065000 P 12/20/14 65.0 4.10 4.85
BMY 141220P00065500 P 12/20/14 65.5 4.60 5.95
BMY 141220P00066000 P 12/20/14 66.0 5.10 6.35
BMY 141220P00066500 P 12/20/14 66.5 5.60 6.80
BMY 141220P00067000 P 12/20/14 67.0 6.10 7.25
BMY 141220P00067500 P 12/20/14 67.5 6.60 7.70
BMY 141220P00068000 P 12/20/14 68.0 7.10 8.20
BMY 141220P00068500 P 12/20/14 68.5 7.60 8.70
BMY 141220P00069000 P 12/20/14 69.0 8.10 9.20
BMY 141220P00070000 P 12/20/14 70.0 9.10 10.20
BMY 141220P00075000 P 12/20/14 75.0 13.40 15.25
BMY 141226C00043000 C 12/26/14 43.0 16.15 18.25
BMY 141226C00044000 C 12/26/14 44.0 15.20 16.95
BMY 141226C00045000 C 12/26/14 45.0 14.20 15.85
BMY 141226C00046000 C 12/26/14 46.0 13.15 15.10
BMY 141226C00047000 C 12/26/14 47.0 12.40 14.95
BMY 141226C00048000 C 12/26/14 48.0 11.20 13.35
BMY 141226C00049000 C 12/26/14 49.0 10.50 11.85
BMY 141226C00050000 C 12/26/14 50.0 9.60 11.20
BMY 141226C00050500 C 12/26/14 50.5 9.10 10.40
BMY 141226C00051000 C 12/26/14 51.0 8.40 9.90
BMY 141226C00051500 C 12/26/14 51.5 8.50 9.65
BMY 141226C00052000 C 12/26/14 52.0 7.35 9.10
BMY 141226C00052500 C 12/26/14 52.5 7.00 8.60
BMY 141226C00053000 C 12/26/14 53.0 7.40 8.10
BMY 141226C00053500 C 12/26/14 53.5 5.85 7.60
BMY 141226C00054000 C 12/26/14 54.0 5.50 7.15
BMY 141226C00054500 C 12/26/14 54.5 5.00 6.60
BMY 141226C00055000 C 12/26/14 55.0 4.50 6.10
BMY 141226C00055500 C 12/26/14 55.5 4.00 5.60
BMY 141226C00056000 C 12/26/14 56.0 3.55 5.10
BMY 141226C00056500 C 12/26/14 56.5 3.05 4.40
BMY 141226C00057000 C 12/26/14 57.0 2.63 3.95
BMY 141226C00057500 C 12/26/14 57.5 2.14 3.65
BMY 141226C00058000 C 12/26/14 58.0 2.47 2.96
BMY 141226C00058500 C 12/26/14 58.5 1.90 2.46
BMY 141226C00059000 C 12/26/14 59.0 1.47 1.96
BMY 141226C00059500 C 12/26/14 59.5 0.97 1.69
BMY 141226C00060000 C 12/26/14 60.0 0.75 1.16
BMY 141226C00060500 C 12/26/14 60.5 0.61 0.79
BMY 141226C00061000 C 12/26/14 61.0 0.27 0.52
BMY 141226C00061500 C 12/26/14 61.5 0.23 0.34
BMY 141226C00062000 C 12/26/14 62.0 0.06 0.31
BMY 141226C00062500 C 12/26/14 62.5 0.03 0.13
BMY 141226C00063000 C 12/26/14 63.0 0.02 0.19
BMY 141226C00063500 C 12/26/14 63.5 0.01 0.18
BMY 141226C00064000 C 12/26/14 64.0 0.00 0.23
BMY 141226C00064500 C 12/26/14 64.5 0.00 0.17
BMY 141226C00065000 C 12/26/14 65.0 0.00 0.14
BMY 141226C00065500 C 12/26/14 65.5 0.00 0.16
BMY 141226C00066000 C 12/26/14 66.0 0.00 0.10
BMY 141226C00066500 C 12/26/14 66.5 0.00 0.25
BMY 141226C00067000 C 12/26/14 67.0 0.00 0.25
BMY 141226C00067500 C 12/26/14 67.5 0.00 0.25
BMY 141226C00068000 C 12/26/14 68.0 0.00 0.25
BMY 141226C00068500 C 12/26/14 68.5 0.00 0.25
BMY 141226C00069000 C 12/26/14 69.0 0.00 0.25
BMY 141226C00069500 C 12/26/14 69.5 0.00 0.25
BMY 141226C00070000 C 12/26/14 70.0 0.00 0.25
BMY 141226C00071000 C 12/26/14 71.0 0.00 0.18
BMY 141226C00072000 C 12/26/14 72.0 0.00 0.12
BMY 141226C00073000 C 12/26/14 73.0 0.00 0.08
BMY 141226C00074000 C 12/26/14 74.0 0.00 0.04
BMY 141226C00075000 C 12/26/14 75.0 0.00 0.03
BMY 141226C00080000 C 12/26/14 80.0 0.00 0.03
BMY 141226C00085000 C 12/26/14 85.0 0.00 0.02
BMY 141226P00043000 P 12/26/14 43.0 0.00 0.02
BMY 141226P00044000 P 12/26/14 44.0 0.00 0.03
BMY 141226P00045000 P 12/26/14 45.0 0.00 0.03
BMY 141226P00046000 P 12/26/14 46.0 0.00 0.03
BMY 141226P00047000 P 12/26/14 47.0 0.00 0.01
BMY 141226P00048000 P 12/26/14 48.0 0.00 0.01
BMY 141226P00049000 P 12/26/14 49.0 0.00 0.02
BMY 141226P00050000 P 12/26/14 50.0 0.00 0.15
BMY 141226P00050500 P 12/26/14 50.5 0.00 0.19
BMY 141226P00051000 P 12/26/14 51.0 0.00 0.23
BMY 141226P00051500 P 12/26/14 51.5 0.00 0.24
BMY 141226P00052000 P 12/26/14 52.0 0.00 0.25
BMY 141226P00052500 P 12/26/14 52.5 0.00 0.25
BMY 141226P00053000 P 12/26/14 53.0 0.00 0.25
BMY 141226P00053500 P 12/26/14 53.5 0.00 0.25
BMY 141226P00054000 P 12/26/14 54.0 0.00 0.25
BMY 141226P00054500 P 12/26/14 54.5 0.00 0.25
BMY 141226P00055000 P 12/26/14 55.0 0.00 0.08
BMY 141226P00055500 P 12/26/14 55.5 0.00 0.17
BMY 141226P00056000 P 12/26/14 56.0 0.01 0.18
BMY 141226P00056500 P 12/26/14 56.5 0.03 0.09
BMY 141226P00057000 P 12/26/14 57.0 0.04 0.13
BMY 141226P00057500 P 12/26/14 57.5 0.00 0.13
BMY 141226P00058000 P 12/26/14 58.0 0.05 0.20
BMY 141226P00058500 P 12/26/14 58.5 0.05 0.18
BMY 141226P00059000 P 12/26/14 59.0 0.00 0.17
BMY 141226P00059500 P 12/26/14 59.5 0.06 0.33
BMY 141226P00060000 P 12/26/14 60.0 0.22 0.37
BMY 141226P00060500 P 12/26/14 60.5 0.33 0.74
BMY 141226P00061000 P 12/26/14 61.0 0.60 1.29
BMY 141226P00061500 P 12/26/14 61.5 0.94 1.62
BMY 141226P00062000 P 12/26/14 62.0 1.13 2.68
BMY 141226P00062500 P 12/26/14 62.5 1.31 3.25
BMY 141226P00063000 P 12/26/14 63.0 1.82 3.65
BMY 141226P00063500 P 12/26/14 63.5 2.32 4.15
BMY 141226P00064000 P 12/26/14 64.0 2.96 4.65
BMY 141226P00064500 P 12/26/14 64.5 3.50 5.15
BMY 141226P00065000 P 12/26/14 65.0 4.15 5.65
BMY 141226P00065500 P 12/26/14 65.5 4.60 6.10
BMY 141226P00066000 P 12/26/14 66.0 5.15 6.60
BMY 141226P00066500 P 12/26/14 66.5 5.65 7.05
BMY 141226P00067000 P 12/26/14 67.0 5.90 7.55
BMY 141226P00067500 P 12/26/14 67.5 6.60 8.15
BMY 141226P00068000 P 12/26/14 68.0 6.70 8.65
BMY 141226P00068500 P 12/26/14 68.5 7.45 9.15
BMY 141226P00069000 P 12/26/14 69.0 7.65 9.60
BMY 141226P00069500 P 12/26/14 69.5 7.65 10.35
BMY 141226P00070000 P 12/26/14 70.0 7.90 10.85
BMY 141226P00071000 P 12/26/14 71.0 9.40 11.85
BMY 141226P00072000 P 12/26/14 72.0 10.15 12.85
BMY 141226P00073000 P 12/26/14 73.0 11.50 13.85
BMY 141226P00074000 P 12/26/14 74.0 12.50 14.80
BMY 141226P00075000 P 12/26/14 75.0 13.45 15.75
BMY 141226P00080000 P 12/26/14 80.0 18.90 20.70
BMY 141226P00085000 P 12/26/14 85.0 23.20 25.85
BMY 150102C00050000 C 01/02/15 50.0 9.45 11.10
BMY 150102C00051000 C 01/02/15 51.0 8.40 10.20
BMY 150102C00051500 C 01/02/15 51.5 8.00 9.40
BMY 150102C00052000 C 01/02/15 52.0 7.35 8.95
BMY 150102C00052500 C 01/02/15 52.5 7.00 8.45
BMY 150102C00053000 C 01/02/15 53.0 6.50 7.95
BMY 150102C00053500 C 01/02/15 53.5 5.85 7.45
BMY 150102C00054000 C 01/02/15 54.0 5.40 7.20
BMY 150102C00054500 C 01/02/15 54.5 5.05 6.45
BMY 150102C00055000 C 01/02/15 55.0 4.55 5.90
BMY 150102C00055500 C 01/02/15 55.5 4.05 5.50
BMY 150102C00056000 C 01/02/15 56.0 3.60 5.00
BMY 150102C00056500 C 01/02/15 56.5 2.98 4.40
BMY 150102C00057000 C 01/02/15 57.0 2.71 4.25
BMY 150102C00057500 C 01/02/15 57.5 2.28 3.85
BMY 150102C00058000 C 01/02/15 58.0 2.01 2.96
BMY 150102C00058500 C 01/02/15 58.5 1.90 2.50
BMY 150102C00059000 C 01/02/15 59.0 1.77 2.10
BMY 150102C00059500 C 01/02/15 59.5 1.52 1.84
BMY 150102C00060000 C 01/02/15 60.0 1.18 1.40
BMY 150102C00060500 C 01/02/15 60.5 0.70 1.00
BMY 150102C00061000 C 01/02/15 61.0 0.45 0.75
BMY 150102C00061500 C 01/02/15 61.5 0.45 0.55
BMY 150102C00062000 C 01/02/15 62.0 0.30 0.51
BMY 150102C00062500 C 01/02/15 62.5 0.20 0.32
BMY 150102C00063000 C 01/02/15 63.0 0.03 0.27
BMY 150102C00063500 C 01/02/15 63.5 0.01 0.22
BMY 150102C00064000 C 01/02/15 64.0 0.01 0.24
BMY 150102C00064500 C 01/02/15 64.5 0.02 0.26
BMY 150102C00065000 C 01/02/15 65.0 0.01 0.20
BMY 150102C00065500 C 01/02/15 65.5 0.01 0.25
BMY 150102C00066000 C 01/02/15 66.0 0.00 0.25
BMY 150102C00066500 C 01/02/15 66.5 0.00 0.17
BMY 150102C00067000 C 01/02/15 67.0 0.00 0.25
BMY 150102C00068000 C 01/02/15 68.0 0.00 0.16
BMY 150102C00069000 C 01/02/15 69.0 0.00 0.16
BMY 150102C00070000 C 01/02/15 70.0 0.00 0.25
BMY 150102C00075000 C 01/02/15 75.0 0.00 0.16
BMY 150102C00080000 C 01/02/15 80.0 0.00 0.06
BMY 150102P00050000 P 01/02/15 50.0 0.00 0.20
BMY 150102P00051000 P 01/02/15 51.0 0.00 0.25
BMY 150102P00051500 P 01/02/15 51.5 0.00 0.25
BMY 150102P00052000 P 01/02/15 52.0 0.00 0.25
BMY 150102P00052500 P 01/02/15 52.5 0.01 0.26
BMY 150102P00053000 P 01/02/15 53.0 0.00 0.25
BMY 150102P00053500 P 01/02/15 53.5 0.01 0.26
BMY 150102P00054000 P 01/02/15 54.0 0.02 0.27
BMY 150102P00054500 P 01/02/15 54.5 0.04 0.29
BMY 150102P00055000 P 01/02/15 55.0 0.04 0.29
BMY 150102P00055500 P 01/02/15 55.5 0.07 0.32
BMY 150102P00056000 P 01/02/15 56.0 0.09 0.28
BMY 150102P00056500 P 01/02/15 56.5 0.00 0.25
BMY 150102P00057000 P 01/02/15 57.0 0.03 0.30
BMY 150102P00057500 P 01/02/15 57.5 0.18 0.25
BMY 150102P00058000 P 01/02/15 58.0 0.23 0.43
BMY 150102P00058500 P 01/02/15 58.5 0.15 0.45
BMY 150102P00059000 P 01/02/15 59.0 0.39 0.49
BMY 150102P00059500 P 01/02/15 59.5 0.35 0.83
BMY 150102P00060000 P 01/02/15 60.0 0.66 1.04
BMY 150102P00060500 P 01/02/15 60.5 0.77 1.16
BMY 150102P00061000 P 01/02/15 61.0 0.97 1.50
BMY 150102P00061500 P 01/02/15 61.5 1.47 2.23
BMY 150102P00062000 P 01/02/15 62.0 1.52 2.58
BMY 150102P00062500 P 01/02/15 62.5 1.74 3.10
BMY 150102P00063000 P 01/02/15 63.0 2.58 4.10
BMY 150102P00063500 P 01/02/15 63.5 2.92 4.55
BMY 150102P00064000 P 01/02/15 64.0 3.35 5.05
BMY 150102P00064500 P 01/02/15 64.5 3.90 5.50
BMY 150102P00065000 P 01/02/15 65.0 4.45 6.05
BMY 150102P00065500 P 01/02/15 65.5 5.05 6.50
BMY 150102P00066000 P 01/02/15 66.0 5.40 7.00
BMY 150102P00066500 P 01/02/15 66.5 5.85 7.55
BMY 150102P00067000 P 01/02/15 67.0 6.45 8.10
BMY 150102P00068000 P 01/02/15 68.0 7.05 8.95
BMY 150102P00069000 P 01/02/15 69.0 7.80 10.15
BMY 150102P00070000 P 01/02/15 70.0 8.70 11.10
BMY 150102P00075000 P 01/02/15 75.0 13.10 16.20
BMY 150102P00080000 P 01/02/15 80.0 18.40 21.20
BMY 150109C00050000 C 01/09/15 50.0 9.35 10.95
BMY 150109C00051000 C 01/09/15 51.0 8.35 10.45
BMY 150109C00051500 C 01/09/15 51.5 8.00 9.90
BMY 150109C00052000 C 01/09/15 52.0 7.50 8.90
BMY 150109C00052500 C 01/09/15 52.5 7.05 8.40
BMY 150109C00053000 C 01/09/15 53.0 6.55 7.90
BMY 150109C00053500 C 01/09/15 53.5 6.05 7.40
BMY 150109C00054000 C 01/09/15 54.0 5.60 6.90
BMY 150109C00054500 C 01/09/15 54.5 5.10 6.60
BMY 150109C00055000 C 01/09/15 55.0 4.40 5.95
BMY 150109C00055500 C 01/09/15 55.5 4.15 5.45
BMY 150109C00056000 C 01/09/15 56.0 3.70 4.95
BMY 150109C00056500 C 01/09/15 56.5 3.25 4.65
BMY 150109C00057000 C 01/09/15 57.0 2.90 4.15
BMY 150109C00057500 C 01/09/15 57.5 2.81 3.70
BMY 150109C00058000 C 01/09/15 58.0 2.58 3.30
BMY 150109C00058500 C 01/09/15 58.5 2.16 2.68
BMY 150109C00059000 C 01/09/15 59.0 2.08 2.43
BMY 150109C00059500 C 01/09/15 59.5 1.65 1.96
BMY 150109C00060000 C 01/09/15 60.0 1.42 1.57
BMY 150109C00060500 C 01/09/15 60.5 1.14 1.31
BMY 150109C00061000 C 01/09/15 61.0 0.91 1.06
BMY 150109C00061500 C 01/09/15 61.5 0.66 0.81
BMY 150109C00062000 C 01/09/15 62.0 0.53 0.64
BMY 150109C00062500 C 01/09/15 62.5 0.40 0.58
BMY 150109C00063000 C 01/09/15 63.0 0.18 0.38
BMY 150109C00063500 C 01/09/15 63.5 0.10 0.35
BMY 150109C00064000 C 01/09/15 64.0 0.06 0.31
BMY 150109C00064500 C 01/09/15 64.5 0.02 0.27
BMY 150109C00065000 C 01/09/15 65.0 0.02 0.27
BMY 150109C00065500 C 01/09/15 65.5 0.04 0.25
BMY 150109C00066000 C 01/09/15 66.0 0.02 0.26
BMY 150109C00066500 C 01/09/15 66.5 0.01 0.25
BMY 150109C00067000 C 01/09/15 67.0 0.01 0.26
BMY 150109C00068000 C 01/09/15 68.0 0.01 0.25
BMY 150109C00069000 C 01/09/15 69.0 0.00 0.25
BMY 150109C00070000 C 01/09/15 70.0 0.00 0.25
BMY 150109C00075000 C 01/09/15 75.0 0.00 0.25
BMY 150109C00080000 C 01/09/15 80.0 0.00 0.12
BMY 150109P00050000 P 01/09/15 50.0 0.01 0.19
BMY 150109P00051000 P 01/09/15 51.0 0.02 0.27
BMY 150109P00051500 P 01/09/15 51.5 0.02 0.27
BMY 150109P00052000 P 01/09/15 52.0 0.04 0.29
BMY 150109P00052500 P 01/09/15 52.5 0.05 0.29
BMY 150109P00053000 P 01/09/15 53.0 0.04 0.29
BMY 150109P00053500 P 01/09/15 53.5 0.06 0.31
BMY 150109P00054000 P 01/09/15 54.0 0.08 0.33
BMY 150109P00054500 P 01/09/15 54.5 0.13 0.36
BMY 150109P00055000 P 01/09/15 55.0 0.16 0.40
BMY 150109P00055500 P 01/09/15 55.5 0.18 0.42
BMY 150109P00056000 P 01/09/15 56.0 0.11 0.39
BMY 150109P00056500 P 01/09/15 56.5 0.14 0.41
BMY 150109P00057000 P 01/09/15 57.0 0.29 0.47
BMY 150109P00057500 P 01/09/15 57.5 0.31 0.54
BMY 150109P00058000 P 01/09/15 58.0 0.41 0.55
BMY 150109P00058500 P 01/09/15 58.5 0.28 0.76
BMY 150109P00059000 P 01/09/15 59.0 0.63 0.93
BMY 150109P00059500 P 01/09/15 59.5 0.69 0.94
BMY 150109P00060000 P 01/09/15 60.0 0.70 1.34
BMY 150109P00060500 P 01/09/15 60.5 1.19 1.55
BMY 150109P00061000 P 01/09/15 61.0 1.45 1.69
BMY 150109P00061500 P 01/09/15 61.5 1.58 1.97
BMY 150109P00062000 P 01/09/15 62.0 1.86 2.49
BMY 150109P00062500 P 01/09/15 62.5 2.35 2.89
BMY 150109P00063000 P 01/09/15 63.0 2.68 3.55
BMY 150109P00063500 P 01/09/15 63.5 2.67 4.65
BMY 150109P00064000 P 01/09/15 64.0 3.05 5.10
BMY 150109P00064500 P 01/09/15 64.5 4.15 5.55
BMY 150109P00065000 P 01/09/15 65.0 4.40 6.05
BMY 150109P00065500 P 01/09/15 65.5 4.55 6.65
BMY 150109P00066000 P 01/09/15 66.0 5.30 7.05
BMY 150109P00066500 P 01/09/15 66.5 5.90 7.50
BMY 150109P00067000 P 01/09/15 67.0 6.25 8.10
BMY 150109P00068000 P 01/09/15 68.0 7.05 9.00
BMY 150109P00069000 P 01/09/15 69.0 7.75 10.10
BMY 150109P00070000 P 01/09/15 70.0 8.80 11.00
BMY 150109P00075000 P 01/09/15 75.0 13.65 16.00
BMY 150109P00080000 P 01/09/15 80.0 18.85 21.15
BMY 150117C00018000 C 01/17/15 18.0 41.30 42.95
BMY 150117C00020000 C 01/17/15 20.0 39.30 40.95
BMY 150117C00023000 C 01/17/15 23.0 36.15 38.70
BMY 150117C00024000 C 01/17/15 24.0 35.15 37.25
BMY 150117C00025000 C 01/17/15 25.0 34.30 35.90
BMY 150117C00026000 C 01/17/15 26.0 33.25 35.05
BMY 150117C00027000 C 01/17/15 27.0 32.70 33.85
BMY 150117C00028000 C 01/17/15 28.0 31.25 32.90
BMY 150117C00029000 C 01/17/15 29.0 30.20 32.85
BMY 150117C00030000 C 01/17/15 30.0 29.65 30.90
BMY 150117C00031000 C 01/17/15 31.0 28.65 30.50
BMY 150117C00032000 C 01/17/15 32.0 27.35 28.90
BMY 150117C00033000 C 01/17/15 33.0 26.20 28.50
BMY 150117C00034000 C 01/17/15 34.0 25.15 27.50
BMY 150117C00035000 C 01/17/15 35.0 24.20 25.90
BMY 150117C00036000 C 01/17/15 36.0 23.15 25.55
BMY 150117C00037000 C 01/17/15 37.0 22.20 24.45
BMY 150117C00038000 C 01/17/15 38.0 21.15 22.90
BMY 150117C00039000 C 01/17/15 39.0 20.20 22.75
BMY 150117C00040000 C 01/17/15 40.0 19.15 21.70
BMY 150117C00041000 C 01/17/15 41.0 18.15 20.40
BMY 150117C00042000 C 01/17/15 42.0 17.20 19.95
BMY 150117C00043000 C 01/17/15 43.0 16.25 18.45
BMY 150117C00044000 C 01/17/15 44.0 15.50 16.85
BMY 150117C00045000 C 01/17/15 45.0 14.50 15.90
BMY 150117C00046000 C 01/17/15 46.0 13.75 15.15
BMY 150117C00047000 C 01/17/15 47.0 12.55 13.95
BMY 150117C00048000 C 01/17/15 48.0 11.50 13.20
BMY 150117C00049000 C 01/17/15 49.0 10.80 11.85
BMY 150117C00050000 C 01/17/15 50.0 10.30 11.10
BMY 150117C00052500 C 01/17/15 52.5 7.70 8.35
BMY 150117C00055000 C 01/17/15 55.0 5.30 5.95
BMY 150117C00057500 C 01/17/15 57.5 3.25 3.70
BMY 150117C00060000 C 01/17/15 60.0 1.89 1.92
BMY 150117C00062500 C 01/17/15 62.5 0.80 0.84
BMY 150117C00065000 C 01/17/15 65.0 0.25 0.34
BMY 150117C00067500 C 01/17/15 67.5 0.04 0.24
BMY 150117C00070000 C 01/17/15 70.0 0.03 0.13
BMY 150117C00075000 C 01/17/15 75.0 0.00 0.16
BMY 150117C00080000 C 01/17/15 80.0 0.00 0.16
BMY 150117P00018000 P 01/17/15 18.0 0.00 0.03
BMY 150117P00020000 P 01/17/15 20.0 0.00 0.03
BMY 150117P00023000 P 01/17/15 23.0 0.00 0.02
BMY 150117P00024000 P 01/17/15 24.0 0.00 0.03
BMY 150117P00025000 P 01/17/15 25.0 0.00 0.02
BMY 150117P00026000 P 01/17/15 26.0 0.00 0.03
BMY 150117P00027000 P 01/17/15 27.0 0.00 0.03
BMY 150117P00028000 P 01/17/15 28.0 0.00 0.03
BMY 150117P00029000 P 01/17/15 29.0 0.00 0.03
BMY 150117P00030000 P 01/17/15 30.0 0.01 0.06
BMY 150117P00031000 P 01/17/15 31.0 0.00 0.04
BMY 150117P00032000 P 01/17/15 32.0 0.00 0.04
BMY 150117P00033000 P 01/17/15 33.0 0.00 0.06
BMY 150117P00034000 P 01/17/15 34.0 0.01 0.05
BMY 150117P00035000 P 01/17/15 35.0 0.02 0.06
BMY 150117P00036000 P 01/17/15 36.0 0.01 0.07
BMY 150117P00037000 P 01/17/15 37.0 0.01 0.11
BMY 150117P00038000 P 01/17/15 38.0 0.02 0.17
BMY 150117P00039000 P 01/17/15 39.0 0.05 0.24
BMY 150117P00040000 P 01/17/15 40.0 0.07 0.25
BMY 150117P00041000 P 01/17/15 41.0 0.01 0.26
BMY 150117P00042000 P 01/17/15 42.0 0.01 0.26
BMY 150117P00043000 P 01/17/15 43.0 0.01 0.21
BMY 150117P00044000 P 01/17/15 44.0 0.02 0.21
BMY 150117P00045000 P 01/17/15 45.0 0.04 0.14
BMY 150117P00046000 P 01/17/15 46.0 0.04 0.26
BMY 150117P00047000 P 01/17/15 47.0 0.04 0.23
BMY 150117P00048000 P 01/17/15 48.0 0.05 0.16
BMY 150117P00049000 P 01/17/15 49.0 0.10 0.13
BMY 150117P00050000 P 01/17/15 50.0 0.01 0.15
BMY 150117P00052500 P 01/17/15 52.5 0.23 0.29
BMY 150117P00055000 P 01/17/15 55.0 0.32 0.39
BMY 150117P00057500 P 01/17/15 57.5 0.61 0.77
BMY 150117P00060000 P 01/17/15 60.0 1.43 1.55
BMY 150117P00062500 P 01/17/15 62.5 2.83 3.45
BMY 150117P00065000 P 01/17/15 65.0 4.80 6.15
BMY 150117P00067500 P 01/17/15 67.5 6.40 8.65
BMY 150117P00070000 P 01/17/15 70.0 9.05 11.05
BMY 150117P00075000 P 01/17/15 75.0 14.10 16.00
BMY 150117P00080000 P 01/17/15 80.0 18.95 21.00
BMY 150123C00040000 C 01/23/15 40.0 19.15 21.15
BMY 150123C00045000 C 01/23/15 45.0 14.35 15.90
BMY 150123C00050000 C 01/23/15 50.0 9.75 11.15
BMY 150123C00051000 C 01/23/15 51.0 8.60 10.05
BMY 150123C00052000 C 01/23/15 52.0 7.60 8.90
BMY 150123C00052500 C 01/23/15 52.5 7.15 8.40
BMY 150123C00053000 C 01/23/15 53.0 6.70 8.00
BMY 150123C00053500 C 01/23/15 53.5 6.20 7.50
BMY 150123C00054000 C 01/23/15 54.0 5.75 7.20
BMY 150123C00054500 C 01/23/15 54.5 5.30 6.50
BMY 150123C00055000 C 01/23/15 55.0 5.30 6.00
BMY 150123C00055500 C 01/23/15 55.5 4.95 5.60
BMY 150123C00056000 C 01/23/15 56.0 4.45 5.10
BMY 150123C00056500 C 01/23/15 56.5 3.60 4.80
BMY 150123C00057000 C 01/23/15 57.0 3.25 4.30
BMY 150123C00057500 C 01/23/15 57.5 3.25 3.95
BMY 150123C00058000 C 01/23/15 58.0 3.05 3.55
BMY 150123C00058500 C 01/23/15 58.5 2.78 3.05
BMY 150123C00059000 C 01/23/15 59.0 2.26 2.73
BMY 150123C00059500 C 01/23/15 59.5 2.07 2.36
BMY 150123C00060000 C 01/23/15 60.0 1.67 2.10
BMY 150123C00060500 C 01/23/15 60.5 1.30 1.83
BMY 150123C00061000 C 01/23/15 61.0 1.14 1.53
BMY 150123C00061500 C 01/23/15 61.5 0.91 1.53
BMY 150123C00062000 C 01/23/15 62.0 0.80 1.31
BMY 150123C00062500 C 01/23/15 62.5 0.76 1.11
BMY 150123C00063000 C 01/23/15 63.0 0.52 0.99
BMY 150123C00063500 C 01/23/15 63.5 0.44 0.87
BMY 150123C00064000 C 01/23/15 64.0 0.37 0.65
BMY 150123C00064500 C 01/23/15 64.5 0.30 0.58
BMY 150123C00065000 C 01/23/15 65.0 0.21 0.44
BMY 150123C00065500 C 01/23/15 65.5 0.21 0.43
BMY 150123C00066000 C 01/23/15 66.0 0.18 0.42
BMY 150123C00066500 C 01/23/15 66.5 0.14 0.39
BMY 150123C00067000 C 01/23/15 67.0 0.12 0.36
BMY 150123C00068000 C 01/23/15 68.0 0.08 0.31
BMY 150123C00069000 C 01/23/15 69.0 0.04 0.29
BMY 150123C00070000 C 01/23/15 70.0 0.03 0.24
BMY 150123C00075000 C 01/23/15 75.0 0.00 0.15
BMY 150123C00080000 C 01/23/15 80.0 0.00 0.25
BMY 150123P00040000 P 01/23/15 40.0 0.01 0.26
BMY 150123P00045000 P 01/23/15 45.0 0.01 0.26
BMY 150123P00050000 P 01/23/15 50.0 0.08 0.33
BMY 150123P00051000 P 01/23/15 51.0 0.12 0.37
BMY 150123P00052000 P 01/23/15 52.0 0.18 0.44
BMY 150123P00052500 P 01/23/15 52.5 0.21 0.46
BMY 150123P00053000 P 01/23/15 53.0 0.06 0.53
BMY 150123P00053500 P 01/23/15 53.5 0.29 0.57
BMY 150123P00054000 P 01/23/15 54.0 0.21 0.54
BMY 150123P00054500 P 01/23/15 54.5 0.36 0.64
BMY 150123P00055000 P 01/23/15 55.0 0.39 0.77
BMY 150123P00055500 P 01/23/15 55.5 0.40 0.86
BMY 150123P00056000 P 01/23/15 56.0 0.41 0.92
BMY 150123P00056500 P 01/23/15 56.5 0.60 0.95
BMY 150123P00057000 P 01/23/15 57.0 0.39 0.80
BMY 150123P00057500 P 01/23/15 57.5 0.65 1.35
BMY 150123P00058000 P 01/23/15 58.0 0.69 1.56
BMY 150123P00058500 P 01/23/15 58.5 0.87 1.71
BMY 150123P00059000 P 01/23/15 59.0 1.01 1.95
BMY 150123P00059500 P 01/23/15 59.5 1.11 1.88
BMY 150123P00060000 P 01/23/15 60.0 1.39 1.98
BMY 150123P00060500 P 01/23/15 60.5 1.37 2.00
BMY 150123P00061000 P 01/23/15 61.0 1.67 2.40
BMY 150123P00061500 P 01/23/15 61.5 1.88 2.87
BMY 150123P00062000 P 01/23/15 62.0 2.20 3.65
BMY 150123P00062500 P 01/23/15 62.5 2.53 4.10
BMY 150123P00063000 P 01/23/15 63.0 3.25 4.55
BMY 150123P00063500 P 01/23/15 63.5 3.60 4.90
BMY 150123P00064000 P 01/23/15 64.0 4.00 5.25
BMY 150123P00064500 P 01/23/15 64.5 4.40 5.85
BMY 150123P00065000 P 01/23/15 65.0 4.85 6.25
BMY 150123P00065500 P 01/23/15 65.5 5.25 6.70
BMY 150123P00066000 P 01/23/15 66.0 5.75 7.35
BMY 150123P00066500 P 01/23/15 66.5 5.65 7.65
BMY 150123P00067000 P 01/23/15 67.0 6.25 8.10
BMY 150123P00068000 P 01/23/15 68.0 7.25 9.25
BMY 150123P00069000 P 01/23/15 69.0 8.00 10.10
BMY 150123P00070000 P 01/23/15 70.0 8.90 11.05
BMY 150123P00075000 P 01/23/15 75.0 14.05 16.00
BMY 150123P00080000 P 01/23/15 80.0 18.65 21.00
BMY 150130C00040000 C 01/30/15 40.0 19.55 20.85
BMY 150130C00045000 C 01/30/15 45.0 14.25 15.90
BMY 150130C00050000 C 01/30/15 50.0 9.75 11.00
BMY 150130C00051000 C 01/30/15 51.0 8.75 9.95
BMY 150130C00052000 C 01/30/15 52.0 7.55 8.95
BMY 150130C00052500 C 01/30/15 52.5 7.00 8.75
BMY 150130C00053000 C 01/30/15 53.0 6.75 8.00
BMY 150130C00053500 C 01/30/15 53.5 6.30 7.80
BMY 150130C00054000 C 01/30/15 54.0 5.85 7.00
BMY 150130C00054500 C 01/30/15 54.5 5.40 6.55
BMY 150130C00055000 C 01/30/15 55.0 5.45 6.10
BMY 150130C00055500 C 01/30/15 55.5 4.60 6.00
BMY 150130C00056000 C 01/30/15 56.0 4.20 5.35
BMY 150130C00056500 C 01/30/15 56.5 3.80 4.85
BMY 150130C00057000 C 01/30/15 57.0 3.45 4.40
BMY 150130C00057500 C 01/30/15 57.5 3.20 4.00
BMY 150130C00058000 C 01/30/15 58.0 3.00 3.65
BMY 150130C00058500 C 01/30/15 58.5 2.60 3.30
BMY 150130C00059000 C 01/30/15 59.0 2.25 3.20
BMY 150130C00059500 C 01/30/15 59.5 2.12 2.64
BMY 150130C00060000 C 01/30/15 60.0 1.97 2.39
BMY 150130C00060500 C 01/30/15 60.5 1.51 2.06
BMY 150130C00061000 C 01/30/15 61.0 1.34 1.99
BMY 150130C00061500 C 01/30/15 61.5 1.15 1.57
BMY 150130C00062000 C 01/30/15 62.0 1.00 1.39
BMY 150130C00062500 C 01/30/15 62.5 0.87 1.21
BMY 150130C00063000 C 01/30/15 63.0 0.75 1.06
BMY 150130C00063500 C 01/30/15 63.5 0.63 0.92
BMY 150130C00064000 C 01/30/15 64.0 0.46 0.80
BMY 150130C00064500 C 01/30/15 64.5 0.45 0.68
BMY 150130C00065000 C 01/30/15 65.0 0.28 0.59
BMY 150130C00065500 C 01/30/15 65.5 0.33 0.55
BMY 150130C00066000 C 01/30/15 66.0 0.30 0.47
BMY 150130C00066500 C 01/30/15 66.5 0.23 0.41
BMY 150130C00067000 C 01/30/15 67.0 0.19 0.42
BMY 150130C00068000 C 01/30/15 68.0 0.13 0.29
BMY 150130C00070000 C 01/30/15 70.0 0.06 0.20
BMY 150130C00075000 C 01/30/15 75.0 0.01 0.11
BMY 150130P00040000 P 01/30/15 40.0 0.01 0.21
BMY 150130P00045000 P 01/30/15 45.0 0.06 0.28
BMY 150130P00050000 P 01/30/15 50.0 0.15 0.40
BMY 150130P00051000 P 01/30/15 51.0 0.19 0.44
BMY 150130P00052000 P 01/30/15 52.0 0.25 0.50
BMY 150130P00052500 P 01/30/15 52.5 0.27 0.56
BMY 150130P00053000 P 01/30/15 53.0 0.31 0.62
BMY 150130P00053500 P 01/30/15 53.5 0.29 0.71
BMY 150130P00054000 P 01/30/15 54.0 0.33 0.68
BMY 150130P00054500 P 01/30/15 54.5 0.25 0.76
BMY 150130P00055000 P 01/30/15 55.0 0.50 0.66
BMY 150130P00055500 P 01/30/15 55.5 0.50 1.00
BMY 150130P00056000 P 01/30/15 56.0 0.57 1.12
BMY 150130P00056500 P 01/30/15 56.5 0.66 1.25
BMY 150130P00057000 P 01/30/15 57.0 0.71 1.37
BMY 150130P00057500 P 01/30/15 57.5 0.86 1.48
BMY 150130P00058000 P 01/30/15 58.0 0.57 1.75
BMY 150130P00058500 P 01/30/15 58.5 1.20 1.92
BMY 150130P00059000 P 01/30/15 59.0 1.07 2.09
BMY 150130P00059500 P 01/30/15 59.5 1.58 2.05
BMY 150130P00060000 P 01/30/15 60.0 1.69 2.01
BMY 150130P00060500 P 01/30/15 60.5 1.97 2.37
BMY 150130P00061000 P 01/30/15 61.0 2.22 3.25
BMY 150130P00061500 P 01/30/15 61.5 2.13 3.60
BMY 150130P00062000 P 01/30/15 62.0 2.49 4.05
BMY 150130P00062500 P 01/30/15 62.5 3.15 4.35
BMY 150130P00063000 P 01/30/15 63.0 3.10 4.65
BMY 150130P00063500 P 01/30/15 63.5 3.35 5.00
BMY 150130P00064000 P 01/30/15 64.0 4.20 5.40
BMY 150130P00064500 P 01/30/15 64.5 4.60 5.80
BMY 150130P00065000 P 01/30/15 65.0 5.00 6.40
BMY 150130P00065500 P 01/30/15 65.5 5.40 6.85
BMY 150130P00066000 P 01/30/15 66.0 5.40 7.30
BMY 150130P00066500 P 01/30/15 66.5 6.30 7.75
BMY 150130P00067000 P 01/30/15 67.0 6.75 8.30
BMY 150130P00068000 P 01/30/15 68.0 7.30 9.20
BMY 150130P00070000 P 01/30/15 70.0 9.25 11.05
BMY 150130P00075000 P 01/30/15 75.0 13.45 16.20
BMY 150220C00040000 C 02/20/15 40.0 19.40 20.85
BMY 150220C00045000 C 02/20/15 45.0 14.20 16.00
BMY 150220C00050000 C 02/20/15 50.0 9.55 10.95
BMY 150220C00052500 C 02/20/15 52.5 7.40 8.60
BMY 150220C00055000 C 02/20/15 55.0 5.30 6.40
BMY 150220C00057500 C 02/20/15 57.5 4.00 4.45
BMY 150220C00060000 C 02/20/15 60.0 2.60 2.87
BMY 150220C00062500 C 02/20/15 62.5 1.46 1.63
BMY 150220C00065000 C 02/20/15 65.0 0.72 0.84
BMY 150220C00067500 C 02/20/15 67.5 0.31 0.46
BMY 150220C00070000 C 02/20/15 70.0 0.07 0.24
BMY 150220C00075000 C 02/20/15 75.0 0.03 0.14
BMY 150220P00040000 P 02/20/15 40.0 0.01 0.26
BMY 150220P00045000 P 02/20/15 45.0 0.11 0.24
BMY 150220P00050000 P 02/20/15 50.0 0.29 0.53
BMY 150220P00052500 P 02/20/15 52.5 0.43 0.68
BMY 150220P00055000 P 02/20/15 55.0 0.78 1.01
BMY 150220P00057500 P 02/20/15 57.5 1.25 1.53
BMY 150220P00060000 P 02/20/15 60.0 2.23 2.39
BMY 150220P00062500 P 02/20/15 62.5 3.50 4.05
BMY 150220P00065000 P 02/20/15 65.0 5.25 6.50
BMY 150220P00067500 P 02/20/15 67.5 7.30 8.80
BMY 150220P00070000 P 02/20/15 70.0 9.25 11.15
BMY 150220P00075000 P 02/20/15 75.0 13.90 16.20
BMY 150320C00025000 C 03/20/15 25.0 34.20 36.65
BMY 150320C00026000 C 03/20/15 26.0 33.30 35.35
BMY 150320C00027000 C 03/20/15 27.0 32.20 34.95
BMY 150320C00028000 C 03/20/15 28.0 31.25 33.10
BMY 150320C00029000 C 03/20/15 29.0 30.20 33.05
BMY 150320C00030000 C 03/20/15 30.0 29.20 32.15
BMY 150320C00031000 C 03/20/15 31.0 28.20 31.10
BMY 150320C00032000 C 03/20/15 32.0 27.20 30.15
BMY 150320C00033000 C 03/20/15 33.0 26.20 28.50
BMY 150320C00034000 C 03/20/15 34.0 25.20 27.40
BMY 150320C00035000 C 03/20/15 35.0 24.20 25.90
BMY 150320C00036000 C 03/20/15 36.0 23.15 25.30
BMY 150320C00037000 C 03/20/15 37.0 22.15 24.60
BMY 150320C00038000 C 03/20/15 38.0 21.15 23.85
BMY 150320C00039000 C 03/20/15 39.0 20.15 22.50
BMY 150320C00040000 C 03/20/15 40.0 19.15 21.30
BMY 150320C00041000 C 03/20/15 41.0 18.15 19.85
BMY 150320C00042000 C 03/20/15 42.0 17.20 19.10
BMY 150320C00043000 C 03/20/15 43.0 16.45 18.35
BMY 150320C00044000 C 03/20/15 44.0 14.80 17.45
BMY 150320C00045000 C 03/20/15 45.0 14.45 16.05
BMY 150320C00046000 C 03/20/15 46.0 13.50 15.05
BMY 150320C00047000 C 03/20/15 47.0 12.55 14.30
BMY 150320C00048000 C 03/20/15 48.0 11.60 13.20
BMY 150320C00049000 C 03/20/15 49.0 10.65 12.25
BMY 150320C00050000 C 03/20/15 50.0 10.30 11.05
BMY 150320C00052500 C 03/20/15 52.5 7.70 8.70
BMY 150320C00055000 C 03/20/15 55.0 6.40 6.65
BMY 150320C00057500 C 03/20/15 57.5 4.70 4.85
BMY 150320C00060000 C 03/20/15 60.0 3.10 3.25
BMY 150320C00062500 C 03/20/15 62.5 1.85 2.08
BMY 150320C00065000 C 03/20/15 65.0 1.06 1.20
BMY 150320C00067500 C 03/20/15 67.5 0.40 0.75
BMY 150320C00070000 C 03/20/15 70.0 0.30 0.44
BMY 150320C00075000 C 03/20/15 75.0 0.06 0.14
BMY 150320C00080000 C 03/20/15 80.0 0.02 0.16
BMY 150320P00025000 P 03/20/15 25.0 0.01 0.09
BMY 150320P00026000 P 03/20/15 26.0 0.01 0.10
BMY 150320P00027000 P 03/20/15 27.0 0.02 0.16
BMY 150320P00028000 P 03/20/15 28.0 0.02 0.21
BMY 150320P00029000 P 03/20/15 29.0 0.03 0.25
BMY 150320P00030000 P 03/20/15 30.0 0.03 0.28
BMY 150320P00031000 P 03/20/15 31.0 0.04 0.27
BMY 150320P00032000 P 03/20/15 32.0 0.02 0.27
BMY 150320P00033000 P 03/20/15 33.0 0.02 0.27
BMY 150320P00034000 P 03/20/15 34.0 0.03 0.28
BMY 150320P00035000 P 03/20/15 35.0 0.03 0.24
BMY 150320P00036000 P 03/20/15 36.0 0.07 0.24
BMY 150320P00037000 P 03/20/15 37.0 0.05 0.30
BMY 150320P00038000 P 03/20/15 38.0 0.04 0.29
BMY 150320P00039000 P 03/20/15 39.0 0.06 0.30
BMY 150320P00040000 P 03/20/15 40.0 0.05 0.29
BMY 150320P00041000 P 03/20/15 41.0 0.06 0.31
BMY 150320P00042000 P 03/20/15 42.0 0.08 0.28
BMY 150320P00043000 P 03/20/15 43.0 0.11 0.28
BMY 150320P00044000 P 03/20/15 44.0 0.14 0.26
BMY 150320P00045000 P 03/20/15 45.0 0.14 0.35
BMY 150320P00046000 P 03/20/15 46.0 0.18 0.39
BMY 150320P00047000 P 03/20/15 47.0 0.24 0.34
BMY 150320P00048000 P 03/20/15 48.0 0.31 0.41
BMY 150320P00049000 P 03/20/15 49.0 0.35 0.46
BMY 150320P00050000 P 03/20/15 50.0 0.46 0.52
BMY 150320P00052500 P 03/20/15 52.5 0.60 0.82
BMY 150320P00055000 P 03/20/15 55.0 1.00 1.29
BMY 150320P00057500 P 03/20/15 57.5 1.68 1.92
BMY 150320P00060000 P 03/20/15 60.0 2.61 2.79
BMY 150320P00062500 P 03/20/15 62.5 3.95 4.65
BMY 150320P00065000 P 03/20/15 65.0 5.55 6.80
BMY 150320P00067500 P 03/20/15 67.5 7.50 9.00
BMY 150320P00070000 P 03/20/15 70.0 9.15 11.30
BMY 150320P00075000 P 03/20/15 75.0 14.25 16.05
BMY 150320P00080000 P 03/20/15 80.0 18.90 21.10
BMY 150619C00030000 C 06/19/15 30.0 29.35 31.55
BMY 150619C00035000 C 06/19/15 35.0 24.15 26.70
BMY 150619C00040000 C 06/19/15 40.0 18.80 21.45
BMY 150619C00045000 C 06/19/15 45.0 14.55 16.20
BMY 150619C00050000 C 06/19/15 50.0 10.05 11.60
BMY 150619C00052500 C 06/19/15 52.5 8.10 9.55
BMY 150619C00055000 C 06/19/15 55.0 6.55 7.20
BMY 150619C00057500 C 06/19/15 57.5 5.30 5.50
BMY 150619C00060000 C 06/19/15 60.0 3.65 4.00
BMY 150619C00062500 C 06/19/15 62.5 2.31 2.85
BMY 150619C00065000 C 06/19/15 65.0 1.60 1.90
BMY 150619C00067500 C 06/19/15 67.5 0.97 1.25
BMY 150619C00070000 C 06/19/15 70.0 0.59 1.02
BMY 150619C00075000 C 06/19/15 75.0 0.21 0.46
BMY 150619C00080000 C 06/19/15 80.0 0.02 0.25
BMY 150619P00030000 P 06/19/15 30.0 0.04 0.29
BMY 150619P00035000 P 06/19/15 35.0 0.11 0.36
BMY 150619P00040000 P 06/19/15 40.0 0.25 0.50
BMY 150619P00045000 P 06/19/15 45.0 0.49 0.70
BMY 150619P00050000 P 06/19/15 50.0 0.99 1.38
BMY 150619P00052500 P 06/19/15 52.5 1.37 1.87
BMY 150619P00055000 P 06/19/15 55.0 1.93 2.29
BMY 150619P00057500 P 06/19/15 57.5 2.60 3.10
BMY 150619P00060000 P 06/19/15 60.0 3.75 4.25
BMY 150619P00062500 P 06/19/15 62.5 5.00 6.10
BMY 150619P00065000 P 06/19/15 65.0 6.55 7.90
BMY 150619P00067500 P 06/19/15 67.5 8.55 9.80
BMY 150619P00070000 P 06/19/15 70.0 10.45 12.00
BMY 150619P00075000 P 06/19/15 75.0 13.75 16.60
BMY 150619P00080000 P 06/19/15 80.0 19.15 21.55
BMY 160115C00025000 C 01/15/16 25.0 33.30 37.45
BMY 160115C00028000 C 01/15/16 28.0 30.90 34.15
BMY 160115C00030000 C 01/15/16 30.0 28.75 32.25
BMY 160115C00033000 C 01/15/16 33.0 25.45 29.05
BMY 160115C00035000 C 01/15/16 35.0 23.35 26.80
BMY 160115C00038000 C 01/15/16 38.0 20.30 24.05
BMY 160115C00040000 C 01/15/16 40.0 19.10 22.40
BMY 160115C00043000 C 01/15/16 43.0 16.35 18.45
BMY 160115C00045000 C 01/15/16 45.0 15.70 16.60
BMY 160115C00047000 C 01/15/16 47.0 13.75 14.55
BMY 160115C00050000 C 01/15/16 50.0 11.25 12.35
BMY 160115C00052500 C 01/15/16 52.5 8.95 10.00
BMY 160115C00055000 C 01/15/16 55.0 7.30 8.60
BMY 160115C00057500 C 01/15/16 57.5 5.80 7.05
BMY 160115C00060000 C 01/15/16 60.0 5.15 5.65
BMY 160115C00062500 C 01/15/16 62.5 4.15 4.30
BMY 160115C00065000 C 01/15/16 65.0 2.59 3.40
BMY 160115C00067500 C 01/15/16 67.5 1.80 2.57
BMY 160115C00070000 C 01/15/16 70.0 1.56 1.97
BMY 160115C00075000 C 01/15/16 75.0 0.85 1.20
BMY 160115C00080000 C 01/15/16 80.0 0.40 0.71
BMY 160115P00025000 P 01/15/16 25.0 0.05 0.55
BMY 160115P00028000 P 01/15/16 28.0 0.16 0.66
BMY 160115P00030000 P 01/15/16 30.0 0.25 0.67
BMY 160115P00033000 P 01/15/16 33.0 0.17 0.67
BMY 160115P00035000 P 01/15/16 35.0 0.40 0.90
BMY 160115P00038000 P 01/15/16 38.0 0.61 1.11
BMY 160115P00040000 P 01/15/16 40.0 0.80 1.27
BMY 160115P00043000 P 01/15/16 43.0 1.11 1.61
BMY 160115P00045000 P 01/15/16 45.0 1.36 1.71
BMY 160115P00047000 P 01/15/16 47.0 1.65 2.06
BMY 160115P00050000 P 01/15/16 50.0 2.26 2.69
BMY 160115P00052500 P 01/15/16 52.5 2.68 3.55
BMY 160115P00055000 P 01/15/16 55.0 3.35 4.10
BMY 160115P00057500 P 01/15/16 57.5 4.50 5.70
BMY 160115P00060000 P 01/15/16 60.0 5.80 6.15
BMY 160115P00062500 P 01/15/16 62.5 7.10 8.50
BMY 160115P00065000 P 01/15/16 65.0 8.60 10.10
BMY 160115P00067500 P 01/15/16 67.5 10.30 11.90
BMY 160115P00070000 P 01/15/16 70.0 12.25 14.10
BMY 160115P00075000 P 01/15/16 75.0 16.45 18.30
BMY 160115P00080000 P 01/15/16 80.0 19.50 23.05
BMY 170120C00030000 C 01/20/17 30.0 28.30 32.45
BMY 170120C00035000 C 01/20/17 35.0 23.30 27.50
BMY 170120C00040000 C 01/20/17 40.0 18.95 22.35
BMY 170120C00045000 C 01/20/17 45.0 15.80 17.25
BMY 170120C00050000 C 01/20/17 50.0 11.35 13.30
BMY 170120C00052500 C 01/20/17 52.5 10.00 11.70
BMY 170120C00055000 C 01/20/17 55.0 8.50 10.15
BMY 170120C00057500 C 01/20/17 57.5 7.15 8.55
BMY 170120C00060000 C 01/20/17 60.0 6.20 7.20
BMY 170120C00062500 C 01/20/17 62.5 5.05 6.15
BMY 170120C00065000 C 01/20/17 65.0 4.10 5.10
BMY 170120C00067500 C 01/20/17 67.5 3.30 4.35
BMY 170120C00070000 C 01/20/17 70.0 2.70 3.70
BMY 170120C00075000 C 01/20/17 75.0 1.78 2.50
BMY 170120C00080000 C 01/20/17 80.0 1.09 1.72
BMY 170120C00085000 C 01/20/17 85.0 0.64 1.19
BMY 170120C00090000 C 01/20/17 90.0 0.35 0.82
BMY 170120P00030000 P 01/20/17 30.0 0.63 1.13
BMY 170120P00035000 P 01/20/17 35.0 1.06 1.54
BMY 170120P00040000 P 01/20/17 40.0 1.67 2.31
BMY 170120P00045000 P 01/20/17 45.0 2.40 3.40
BMY 170120P00050000 P 01/20/17 50.0 3.85 4.65
BMY 170120P00052500 P 01/20/17 52.5 4.00 5.70
BMY 170120P00055000 P 01/20/17 55.0 5.60 6.60
BMY 170120P00057500 P 01/20/17 57.5 6.20 7.85
BMY 170120P00060000 P 01/20/17 60.0 8.00 8.70
BMY 170120P00062500 P 01/20/17 62.5 7.50 10.55
BMY 170120P00065000 P 01/20/17 65.0 10.65 12.25
BMY 170120P00067500 P 01/20/17 67.5 11.75 13.95
BMY 170120P00070000 P 01/20/17 70.0 14.05 15.75
BMY 170120P00075000 P 01/20/17 75.0 16.65 19.65
BMY 170120P00080000 P 01/20/17 80.0 22.00 24.10
BMY 170120P00085000 P 01/20/17 85.0 26.45 28.55
BMY 170120P00090000 P 01/20/17 90.0 30.15 33.20

OPRA data is delayed 15 minutes.