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 (2015-07-10)Premium Content

Bristol Myers Squibb Co (BMY)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 150807C00044000 C 08/07/15 44.0 20.00 23.40
BMY 150807C00045000 C 08/07/15 45.0 19.00 22.40
BMY 150807C00046000 C 08/07/15 46.0 18.00 21.40
BMY 150807C00047000 C 08/07/15 47.0 17.05 20.40
BMY 150807C00048000 C 08/07/15 48.0 16.05 19.40
BMY 150807C00049000 C 08/07/15 49.0 15.05 18.40
BMY 150807C00050000 C 08/07/15 50.0 14.10 17.40
BMY 150807C00055000 C 08/07/15 55.0 9.30 13.00
BMY 150807C00055500 C 08/07/15 55.5 8.65 12.35
BMY 150807C00056000 C 08/07/15 56.0 8.75 11.10
BMY 150807C00056500 C 08/07/15 56.5 8.15 11.35
BMY 150807C00057000 C 08/07/15 57.0 7.50 10.40
BMY 150807C00057500 C 08/07/15 57.5 7.10 10.15
BMY 150807C00058000 C 08/07/15 58.0 6.55 9.65
BMY 150807C00058500 C 08/07/15 58.5 6.05 8.60
BMY 150807C00059000 C 08/07/15 59.0 5.55 8.15
BMY 150807C00059500 C 08/07/15 59.5 5.05 7.70
BMY 150807C00060000 C 08/07/15 60.0 4.55 7.30
BMY 150807C00060500 C 08/07/15 60.5 4.10 6.85
BMY 150807C00061000 C 08/07/15 61.0 4.00 6.40
BMY 150807C00061500 C 08/07/15 61.5 3.50 5.85
BMY 150807C00062000 C 08/07/15 62.0 3.00 5.40
BMY 150807C00062500 C 08/07/15 62.5 2.51 4.50
BMY 150807C00063000 C 08/07/15 63.0 2.04 3.35
BMY 150807C00063500 C 08/07/15 63.5 1.70 3.55
BMY 150807C00064000 C 08/07/15 64.0 1.46 3.00
BMY 150807C00064500 C 08/07/15 64.5 1.21 2.40
BMY 150807C00065000 C 08/07/15 65.0 1.01 1.41
BMY 150807C00065500 C 08/07/15 65.5 0.72 0.89
BMY 150807C00066000 C 08/07/15 66.0 0.52 0.67
BMY 150807C00066500 C 08/07/15 66.5 0.35 0.58
BMY 150807C00067000 C 08/07/15 67.0 0.30 0.40
BMY 150807C00067500 C 08/07/15 67.5 0.00 0.64
BMY 150807C00068000 C 08/07/15 68.0 0.17 0.25
BMY 150807C00068500 C 08/07/15 68.5 0.07 0.35
BMY 150807C00069000 C 08/07/15 69.0 0.13 0.30
BMY 150807C00069500 C 08/07/15 69.5 0.00 0.26
BMY 150807C00070000 C 08/07/15 70.0 0.08 0.12
BMY 150807C00070500 C 08/07/15 70.5 0.00 0.50
BMY 150807C00071000 C 08/07/15 71.0 0.04 0.33
BMY 150807C00071500 C 08/07/15 71.5 0.00 0.50
BMY 150807C00072000 C 08/07/15 72.0 0.02 0.50
BMY 150807C00072500 C 08/07/15 72.5 0.00 0.13
BMY 150807C00073000 C 08/07/15 73.0 0.00 0.50
BMY 150807C00073500 C 08/07/15 73.5 0.00 0.50
BMY 150807C00074000 C 08/07/15 74.0 0.00 0.50
BMY 150807C00074500 C 08/07/15 74.5 0.00 0.50
BMY 150807C00075000 C 08/07/15 75.0 0.00 0.50
BMY 150807C00075500 C 08/07/15 75.5 0.00 0.50
BMY 150807C00076000 C 08/07/15 76.0 0.00 0.50
BMY 150807C00077000 C 08/07/15 77.0 0.00 0.50
BMY 150807C00078000 C 08/07/15 78.0 0.00 0.50
BMY 150807C00080000 C 08/07/15 80.0 0.00 0.50
BMY 150807C00085000 C 08/07/15 85.0 0.00 0.50
BMY 150807C00090000 C 08/07/15 90.0 0.00 0.50
BMY 150807C00095000 C 08/07/15 95.0 0.00 0.50
BMY 150807P00044000 P 08/07/15 44.0 0.00 0.50
BMY 150807P00045000 P 08/07/15 45.0 0.00 0.50
BMY 150807P00046000 P 08/07/15 46.0 0.00 0.50
BMY 150807P00047000 P 08/07/15 47.0 0.00 0.50
BMY 150807P00048000 P 08/07/15 48.0 0.00 0.50
BMY 150807P00049000 P 08/07/15 49.0 0.00 0.50
BMY 150807P00050000 P 08/07/15 50.0 0.00 0.50
BMY 150807P00055000 P 08/07/15 55.0 0.00 0.12
BMY 150807P00055500 P 08/07/15 55.5 0.00 0.50
BMY 150807P00056000 P 08/07/15 56.0 0.00 0.50
BMY 150807P00056500 P 08/07/15 56.5 0.00 0.50
BMY 150807P00057000 P 08/07/15 57.0 0.00 0.50
BMY 150807P00057500 P 08/07/15 57.5 0.00 0.18
BMY 150807P00058000 P 08/07/15 58.0 0.00 0.50
BMY 150807P00058500 P 08/07/15 58.5 0.00 0.50
BMY 150807P00059000 P 08/07/15 59.0 0.00 0.50
BMY 150807P00059500 P 08/07/15 59.5 0.00 0.50
BMY 150807P00060000 P 08/07/15 60.0 0.00 0.15
BMY 150807P00060500 P 08/07/15 60.5 0.00 0.24
BMY 150807P00061000 P 08/07/15 61.0 0.00 0.36
BMY 150807P00061500 P 08/07/15 61.5 0.00 0.50
BMY 150807P00062000 P 08/07/15 62.0 0.00 0.25
BMY 150807P00062500 P 08/07/15 62.5 0.04 0.13
BMY 150807P00063000 P 08/07/15 63.0 0.05 0.20
BMY 150807P00063500 P 08/07/15 63.5 0.06 0.31
BMY 150807P00064000 P 08/07/15 64.0 0.09 0.27
BMY 150807P00064500 P 08/07/15 64.5 0.27 0.39
BMY 150807P00065000 P 08/07/15 65.0 0.38 0.56
BMY 150807P00065500 P 08/07/15 65.5 0.60 0.79
BMY 150807P00066000 P 08/07/15 66.0 0.87 1.08
BMY 150807P00066500 P 08/07/15 66.5 1.07 1.45
BMY 150807P00067000 P 08/07/15 67.0 1.36 1.83
BMY 150807P00067500 P 08/07/15 67.5 1.59 2.27
BMY 150807P00068000 P 08/07/15 68.0 1.38 2.71
BMY 150807P00068500 P 08/07/15 68.5 2.02 3.20
BMY 150807P00069000 P 08/07/15 69.0 2.32 4.55
BMY 150807P00069500 P 08/07/15 69.5 2.65 4.15
BMY 150807P00070000 P 08/07/15 70.0 2.98 5.50
BMY 150807P00070500 P 08/07/15 70.5 3.55 6.10
BMY 150807P00071000 P 08/07/15 71.0 4.10 6.60
BMY 150807P00071500 P 08/07/15 71.5 4.65 6.10
BMY 150807P00072000 P 08/07/15 72.0 5.00 7.15
BMY 150807P00072500 P 08/07/15 72.5 5.55 7.85
BMY 150807P00073000 P 08/07/15 73.0 6.00 8.55
BMY 150807P00073500 P 08/07/15 73.5 6.50 8.15
BMY 150807P00074000 P 08/07/15 74.0 6.90 9.55
BMY 150807P00074500 P 08/07/15 74.5 7.30 9.15
BMY 150807P00075000 P 08/07/15 75.0 7.70 9.60
BMY 150807P00075500 P 08/07/15 75.5 8.15 10.20
BMY 150807P00076000 P 08/07/15 76.0 8.75 12.55
BMY 150807P00077000 P 08/07/15 77.0 9.60 11.70
BMY 150807P00078000 P 08/07/15 78.0 10.65 12.70
BMY 150807P00080000 P 08/07/15 80.0 12.65 16.00
BMY 150807P00085000 P 08/07/15 85.0 17.60 19.80
BMY 150807P00090000 P 08/07/15 90.0 22.45 24.80
BMY 150807P00095000 P 08/07/15 95.0 27.60 29.70
BMY 150814C00055000 C 08/14/15 55.0 9.55 12.70
BMY 150814C00055500 C 08/14/15 55.5 8.65 12.20
BMY 150814C00056000 C 08/14/15 56.0 8.55 11.15
BMY 150814C00056500 C 08/14/15 56.5 8.05 10.65
BMY 150814C00057000 C 08/14/15 57.0 7.55 10.10
BMY 150814C00057500 C 08/14/15 57.5 7.10 9.70
BMY 150814C00058000 C 08/14/15 58.0 6.60 9.30
BMY 150814C00058500 C 08/14/15 58.5 6.50 8.55
BMY 150814C00059000 C 08/14/15 59.0 6.00 8.15
BMY 150814C00059500 C 08/14/15 59.5 5.50 7.90
BMY 150814C00060000 C 08/14/15 60.0 5.05 7.00
BMY 150814C00060500 C 08/14/15 60.5 4.55 6.60
BMY 150814C00061000 C 08/14/15 61.0 4.30 6.05
BMY 150814C00061500 C 08/14/15 61.5 3.80 5.60
BMY 150814C00062000 C 08/14/15 62.0 3.30 5.10
BMY 150814C00062500 C 08/14/15 62.5 2.85 4.60
BMY 150814C00063000 C 08/14/15 63.0 2.52 4.15
BMY 150814C00063500 C 08/14/15 63.5 2.31 3.60
BMY 150814C00064000 C 08/14/15 64.0 1.86 2.62
BMY 150814C00064500 C 08/14/15 64.5 1.49 2.17
BMY 150814C00065000 C 08/14/15 65.0 1.29 1.49
BMY 150814C00065500 C 08/14/15 65.5 1.01 1.23
BMY 150814C00066000 C 08/14/15 66.0 0.73 0.99
BMY 150814C00066500 C 08/14/15 66.5 0.57 0.75
BMY 150814C00067000 C 08/14/15 67.0 0.41 0.59
BMY 150814C00067500 C 08/14/15 67.5 0.34 0.49
BMY 150814C00068000 C 08/14/15 68.0 0.24 0.46
BMY 150814C00068500 C 08/14/15 68.5 0.00 0.53
BMY 150814C00069000 C 08/14/15 69.0 0.12 0.45
BMY 150814C00069500 C 08/14/15 69.5 0.00 0.41
BMY 150814C00070000 C 08/14/15 70.0 0.06 0.26
BMY 150814C00070500 C 08/14/15 70.5 0.00 0.35
BMY 150814C00071000 C 08/14/15 71.0 0.00 0.31
BMY 150814C00071500 C 08/14/15 71.5 0.00 0.28
BMY 150814C00072000 C 08/14/15 72.0 0.00 0.26
BMY 150814C00072500 C 08/14/15 72.5 0.00 0.17
BMY 150814C00073000 C 08/14/15 73.0 0.00 0.24
BMY 150814C00073500 C 08/14/15 73.5 0.00 0.22
BMY 150814C00074000 C 08/14/15 74.0 0.00 0.22
BMY 150814C00074500 C 08/14/15 74.5 0.00 0.22
BMY 150814C00075000 C 08/14/15 75.0 0.00 0.21
BMY 150814C00075500 C 08/14/15 75.5 0.00 0.20
BMY 150814C00076000 C 08/14/15 76.0 0.00 0.20
BMY 150814C00077000 C 08/14/15 77.0 0.00 0.17
BMY 150814C00078000 C 08/14/15 78.0 0.00 0.15
BMY 150814C00080000 C 08/14/15 80.0 0.00 0.19
BMY 150814P00055000 P 08/14/15 55.0 0.00 0.28
BMY 150814P00055500 P 08/14/15 55.5 0.00 0.30
BMY 150814P00056000 P 08/14/15 56.0 0.00 0.34
BMY 150814P00056500 P 08/14/15 56.5 0.00 0.36
BMY 150814P00057000 P 08/14/15 57.0 0.00 0.37
BMY 150814P00057500 P 08/14/15 57.5 0.00 0.22
BMY 150814P00058000 P 08/14/15 58.0 0.00 0.40
BMY 150814P00058500 P 08/14/15 58.5 0.00 0.41
BMY 150814P00059000 P 08/14/15 59.0 0.00 0.42
BMY 150814P00059500 P 08/14/15 59.5 0.00 0.43
BMY 150814P00060000 P 08/14/15 60.0 0.00 0.25
BMY 150814P00060500 P 08/14/15 60.5 0.00 0.29
BMY 150814P00061000 P 08/14/15 61.0 0.04 0.22
BMY 150814P00061500 P 08/14/15 61.5 0.06 0.29
BMY 150814P00062000 P 08/14/15 62.0 0.04 0.35
BMY 150814P00062500 P 08/14/15 62.5 0.11 0.31
BMY 150814P00063000 P 08/14/15 63.0 0.13 0.31
BMY 150814P00063500 P 08/14/15 63.5 0.16 0.42
BMY 150814P00064000 P 08/14/15 64.0 0.39 0.55
BMY 150814P00064500 P 08/14/15 64.5 0.53 0.64
BMY 150814P00065000 P 08/14/15 65.0 0.69 0.83
BMY 150814P00065500 P 08/14/15 65.5 0.89 1.08
BMY 150814P00066000 P 08/14/15 66.0 1.16 1.34
BMY 150814P00066500 P 08/14/15 66.5 1.45 1.64
BMY 150814P00067000 P 08/14/15 67.0 1.78 2.01
BMY 150814P00067500 P 08/14/15 67.5 1.99 2.41
BMY 150814P00068000 P 08/14/15 68.0 2.18 2.83
BMY 150814P00068500 P 08/14/15 68.5 2.66 3.30
BMY 150814P00069000 P 08/14/15 69.0 2.89 3.70
BMY 150814P00069500 P 08/14/15 69.5 2.91 4.15
BMY 150814P00070000 P 08/14/15 70.0 3.35 4.90
BMY 150814P00070500 P 08/14/15 70.5 3.80 5.40
BMY 150814P00071000 P 08/14/15 71.0 4.20 5.85
BMY 150814P00071500 P 08/14/15 71.5 4.65 6.15
BMY 150814P00072000 P 08/14/15 72.0 5.15 6.65
BMY 150814P00072500 P 08/14/15 72.5 5.55 7.10
BMY 150814P00073000 P 08/14/15 73.0 6.00 7.60
BMY 150814P00073500 P 08/14/15 73.5 6.55 8.10
BMY 150814P00074000 P 08/14/15 74.0 7.10 8.85
BMY 150814P00074500 P 08/14/15 74.5 7.55 9.20
BMY 150814P00075000 P 08/14/15 75.0 7.95 9.65
BMY 150814P00075500 P 08/14/15 75.5 7.95 10.10
BMY 150814P00076000 P 08/14/15 76.0 8.45 10.65
BMY 150814P00077000 P 08/14/15 77.0 9.60 11.60
BMY 150814P00078000 P 08/14/15 78.0 10.45 12.70
BMY 150814P00080000 P 08/14/15 80.0 12.50 14.70
BMY 150821C00040000 C 08/21/15 40.0 24.05 27.70
BMY 150821C00045000 C 08/21/15 45.0 19.50 22.40
BMY 150821C00050000 C 08/21/15 50.0 14.50 17.40
BMY 150821C00052500 C 08/21/15 52.5 12.10 14.85
BMY 150821C00055000 C 08/21/15 55.0 9.55 12.65
BMY 150821C00055500 C 08/21/15 55.5 9.70 12.00
BMY 150821C00056000 C 08/21/15 56.0 8.60 11.00
BMY 150821C00056500 C 08/21/15 56.5 8.10 10.55
BMY 150821C00057000 C 08/21/15 57.0 8.00 10.30
BMY 150821C00057500 C 08/21/15 57.5 7.50 9.70
BMY 150821C00058000 C 08/21/15 58.0 7.00 9.05
BMY 150821C00058500 C 08/21/15 58.5 6.50 8.50
BMY 150821C00059000 C 08/21/15 59.0 6.00 8.05
BMY 150821C00059500 C 08/21/15 59.5 5.50 7.70
BMY 150821C00060000 C 08/21/15 60.0 5.25 7.30
BMY 150821C00060500 C 08/21/15 60.5 4.75 6.55
BMY 150821C00061000 C 08/21/15 61.0 4.25 6.10
BMY 150821C00061500 C 08/21/15 61.5 3.85 5.60
BMY 150821C00062000 C 08/21/15 62.0 3.35 5.15
BMY 150821C00062500 C 08/21/15 62.5 3.30 4.65
BMY 150821C00063000 C 08/21/15 63.0 2.91 3.35
BMY 150821C00063500 C 08/21/15 63.5 2.51 3.75
BMY 150821C00064000 C 08/21/15 64.0 2.13 2.55
BMY 150821C00064500 C 08/21/15 64.5 1.81 2.08
BMY 150821C00065000 C 08/21/15 65.0 1.52 1.78
BMY 150821C00065500 C 08/21/15 65.5 1.26 1.41
BMY 150821C00066000 C 08/21/15 66.0 1.01 1.17
BMY 150821C00066500 C 08/21/15 66.5 0.81 0.97
BMY 150821C00067000 C 08/21/15 67.0 0.67 0.79
BMY 150821C00067500 C 08/21/15 67.5 0.59 0.64
BMY 150821C00068000 C 08/21/15 68.0 0.42 0.58
BMY 150821C00068500 C 08/21/15 68.5 0.36 0.44
BMY 150821C00069000 C 08/21/15 69.0 0.26 0.36
BMY 150821C00069500 C 08/21/15 69.5 0.21 0.33
BMY 150821C00070000 C 08/21/15 70.0 0.25 0.26
BMY 150821C00070500 C 08/21/15 70.5 0.14 0.25
BMY 150821C00071000 C 08/21/15 71.0 0.15 0.27
BMY 150821C00071500 C 08/21/15 71.5 0.10 0.24
BMY 150821C00072000 C 08/21/15 72.0 0.07 0.20
BMY 150821C00072500 C 08/21/15 72.5 0.06 0.17
BMY 150821C00073000 C 08/21/15 73.0 0.06 0.15
BMY 150821C00073500 C 08/21/15 73.5 0.09 0.13
BMY 150821C00074000 C 08/21/15 74.0 0.08 0.13
BMY 150821C00074500 C 08/21/15 74.5 0.07 0.13
BMY 150821C00075000 C 08/21/15 75.0 0.07 0.15
BMY 150821C00075500 C 08/21/15 75.5 0.03 0.21
BMY 150821C00076000 C 08/21/15 76.0 0.05 0.20
BMY 150821C00076500 C 08/21/15 76.5 0.02 0.20
BMY 150821C00077000 C 08/21/15 77.0 0.04 0.17
BMY 150821C00077500 C 08/21/15 77.5 0.02 0.20
BMY 150821C00078000 C 08/21/15 78.0 0.02 0.20
BMY 150821C00079000 C 08/21/15 79.0 0.02 0.19
BMY 150821C00080000 C 08/21/15 80.0 0.00 0.18
BMY 150821C00085000 C 08/21/15 85.0 0.00 0.06
BMY 150821C00090000 C 08/21/15 90.0 0.00 0.04
BMY 150821C00095000 C 08/21/15 95.0 0.00 0.04
BMY 150821P00040000 P 08/21/15 40.0 0.00 0.03
BMY 150821P00045000 P 08/21/15 45.0 0.00 0.04
BMY 150821P00050000 P 08/21/15 50.0 0.00 0.12
BMY 150821P00052500 P 08/21/15 52.5 0.00 0.04
BMY 150821P00055000 P 08/21/15 55.0 0.02 0.05
BMY 150821P00055500 P 08/21/15 55.5 0.02 0.07
BMY 150821P00056000 P 08/21/15 56.0 0.03 0.08
BMY 150821P00056500 P 08/21/15 56.5 0.04 0.08
BMY 150821P00057000 P 08/21/15 57.0 0.04 0.09
BMY 150821P00057500 P 08/21/15 57.5 0.05 0.09
BMY 150821P00058000 P 08/21/15 58.0 0.06 0.09
BMY 150821P00058500 P 08/21/15 58.5 0.06 0.10
BMY 150821P00059000 P 08/21/15 59.0 0.08 0.14
BMY 150821P00059500 P 08/21/15 59.5 0.09 0.16
BMY 150821P00060000 P 08/21/15 60.0 0.11 0.19
BMY 150821P00060500 P 08/21/15 60.5 0.14 0.21
BMY 150821P00061000 P 08/21/15 61.0 0.16 0.21
BMY 150821P00061500 P 08/21/15 61.5 0.20 0.25
BMY 150821P00062000 P 08/21/15 62.0 0.24 0.32
BMY 150821P00062500 P 08/21/15 62.5 0.30 0.39
BMY 150821P00063000 P 08/21/15 63.0 0.38 0.48
BMY 150821P00063500 P 08/21/15 63.5 0.48 0.56
BMY 150821P00064000 P 08/21/15 64.0 0.60 0.69
BMY 150821P00064500 P 08/21/15 64.5 0.75 0.85
BMY 150821P00065000 P 08/21/15 65.0 0.94 1.07
BMY 150821P00065500 P 08/21/15 65.5 1.16 1.37
BMY 150821P00066000 P 08/21/15 66.0 1.41 1.58
BMY 150821P00066500 P 08/21/15 66.5 1.70 1.99
BMY 150821P00067000 P 08/21/15 67.0 1.92 2.25
BMY 150821P00067500 P 08/21/15 67.5 2.34 2.62
BMY 150821P00068000 P 08/21/15 68.0 2.60 2.97
BMY 150821P00068500 P 08/21/15 68.5 2.90 3.40
BMY 150821P00069000 P 08/21/15 69.0 3.40 3.90
BMY 150821P00069500 P 08/21/15 69.5 3.30 4.30
BMY 150821P00070000 P 08/21/15 70.0 3.40 4.80
BMY 150821P00070500 P 08/21/15 70.5 3.85 5.30
BMY 150821P00071000 P 08/21/15 71.0 4.30 5.75
BMY 150821P00071500 P 08/21/15 71.5 4.75 6.25
BMY 150821P00072000 P 08/21/15 72.0 5.20 6.75
BMY 150821P00072500 P 08/21/15 72.5 5.55 7.25
BMY 150821P00073000 P 08/21/15 73.0 6.05 8.55
BMY 150821P00073500 P 08/21/15 73.5 6.60 9.05
BMY 150821P00074000 P 08/21/15 74.0 7.15 9.55
BMY 150821P00074500 P 08/21/15 74.5 7.45 9.25
BMY 150821P00075000 P 08/21/15 75.0 8.00 9.70
BMY 150821P00075500 P 08/21/15 75.5 8.55 10.25
BMY 150821P00076000 P 08/21/15 76.0 8.75 10.75
BMY 150821P00076500 P 08/21/15 76.5 9.20 11.20
BMY 150821P00077000 P 08/21/15 77.0 9.70 11.75
BMY 150821P00077500 P 08/21/15 77.5 10.20 12.15
BMY 150821P00078000 P 08/21/15 78.0 10.65 12.70
BMY 150821P00079000 P 08/21/15 79.0 11.65 13.80
BMY 150821P00080000 P 08/21/15 80.0 12.45 14.65
BMY 150821P00085000 P 08/21/15 85.0 17.15 19.80
BMY 150821P00090000 P 08/21/15 90.0 22.20 24.70
BMY 150821P00095000 P 08/21/15 95.0 27.60 29.70
BMY 150828C00050000 C 08/28/15 50.0 14.15 17.70
BMY 150828C00055000 C 08/28/15 55.0 10.05 12.55
BMY 150828C00058000 C 08/28/15 58.0 7.15 9.15
BMY 150828C00058500 C 08/28/15 58.5 6.65 8.75
BMY 150828C00059000 C 08/28/15 59.0 6.15 8.10
BMY 150828C00059500 C 08/28/15 59.5 5.70 7.75
BMY 150828C00060000 C 08/28/15 60.0 5.25 7.35
BMY 150828C00060500 C 08/28/15 60.5 4.75 6.90
BMY 150828C00061000 C 08/28/15 61.0 4.25 6.20
BMY 150828C00061500 C 08/28/15 61.5 3.80 5.75
BMY 150828C00062000 C 08/28/15 62.0 3.35 5.70
BMY 150828C00062500 C 08/28/15 62.5 3.00 4.75
BMY 150828C00063000 C 08/28/15 63.0 2.68 4.30
BMY 150828C00063500 C 08/28/15 63.5 2.52 3.90
BMY 150828C00064000 C 08/28/15 64.0 2.07 3.65
BMY 150828C00064500 C 08/28/15 64.5 1.93 2.34
BMY 150828C00065000 C 08/28/15 65.0 1.52 2.03
BMY 150828C00065500 C 08/28/15 65.5 1.23 1.73
BMY 150828C00066000 C 08/28/15 66.0 1.15 1.46
BMY 150828C00066500 C 08/28/15 66.5 0.90 1.28
BMY 150828C00067000 C 08/28/15 67.0 0.72 1.08
BMY 150828C00067500 C 08/28/15 67.5 0.59 0.91
BMY 150828C00068000 C 08/28/15 68.0 0.50 0.76
BMY 150828C00068500 C 08/28/15 68.5 0.40 0.71
BMY 150828C00069000 C 08/28/15 69.0 0.36 0.68
BMY 150828C00069500 C 08/28/15 69.5 0.29 0.94
BMY 150828C00070000 C 08/28/15 70.0 0.24 0.56
BMY 150828C00070500 C 08/28/15 70.5 0.14 0.48
BMY 150828C00071000 C 08/28/15 71.0 0.11 0.39
BMY 150828C00071500 C 08/28/15 71.5 0.00 0.35
BMY 150828C00072000 C 08/28/15 72.0 0.00 0.31
BMY 150828C00072500 C 08/28/15 72.5 0.00 0.30
BMY 150828C00073000 C 08/28/15 73.0 0.00 0.29
BMY 150828C00073500 C 08/28/15 73.5 0.00 0.28
BMY 150828C00074000 C 08/28/15 74.0 0.00 0.27
BMY 150828C00074500 C 08/28/15 74.5 0.00 0.26
BMY 150828C00075000 C 08/28/15 75.0 0.00 0.28
BMY 150828C00075500 C 08/28/15 75.5 0.00 0.24
BMY 150828C00076000 C 08/28/15 76.0 0.00 0.23
BMY 150828C00077000 C 08/28/15 77.0 0.00 0.22
BMY 150828C00080000 C 08/28/15 80.0 0.00 0.20
BMY 150828P00050000 P 08/28/15 50.0 0.00 0.24
BMY 150828P00055000 P 08/28/15 55.0 0.00 0.46
BMY 150828P00058000 P 08/28/15 58.0 0.00 0.50
BMY 150828P00058500 P 08/28/15 58.5 0.00 0.41
BMY 150828P00059000 P 08/28/15 59.0 0.08 0.40
BMY 150828P00059500 P 08/28/15 59.5 0.10 0.45
BMY 150828P00060000 P 08/28/15 60.0 0.12 0.41
BMY 150828P00060500 P 08/28/15 60.5 0.15 0.48
BMY 150828P00061000 P 08/28/15 61.0 0.13 0.61
BMY 150828P00061500 P 08/28/15 61.5 0.20 0.56
BMY 150828P00062000 P 08/28/15 62.0 0.24 0.68
BMY 150828P00062500 P 08/28/15 62.5 0.28 0.72
BMY 150828P00063000 P 08/28/15 63.0 0.41 0.70
BMY 150828P00063500 P 08/28/15 63.5 0.50 0.83
BMY 150828P00064000 P 08/28/15 64.0 0.61 0.98
BMY 150828P00064500 P 08/28/15 64.5 0.72 1.11
BMY 150828P00065000 P 08/28/15 65.0 0.82 1.28
BMY 150828P00065500 P 08/28/15 65.5 1.17 1.61
BMY 150828P00066000 P 08/28/15 66.0 1.45 1.83
BMY 150828P00066500 P 08/28/15 66.5 1.66 2.09
BMY 150828P00067000 P 08/28/15 67.0 1.81 2.43
BMY 150828P00067500 P 08/28/15 67.5 2.06 2.80
BMY 150828P00068000 P 08/28/15 68.0 2.19 3.25
BMY 150828P00068500 P 08/28/15 68.5 2.53 4.20
BMY 150828P00069000 P 08/28/15 69.0 2.70 4.65
BMY 150828P00069500 P 08/28/15 69.5 3.15 4.95
BMY 150828P00070000 P 08/28/15 70.0 3.45 5.45
BMY 150828P00070500 P 08/28/15 70.5 3.95 5.80
BMY 150828P00071000 P 08/28/15 71.0 4.20 6.25
BMY 150828P00071500 P 08/28/15 71.5 4.70 6.65
BMY 150828P00072000 P 08/28/15 72.0 5.25 7.05
BMY 150828P00072500 P 08/28/15 72.5 5.75 7.45
BMY 150828P00073000 P 08/28/15 73.0 6.05 8.60
BMY 150828P00073500 P 08/28/15 73.5 6.50 9.05
BMY 150828P00074000 P 08/28/15 74.0 7.00 9.55
BMY 150828P00074500 P 08/28/15 74.5 7.50 10.00
BMY 150828P00075000 P 08/28/15 75.0 7.85 10.50
BMY 150828P00075500 P 08/28/15 75.5 8.30 11.05
BMY 150828P00076000 P 08/28/15 76.0 8.70 11.50
BMY 150828P00077000 P 08/28/15 77.0 9.70 12.50
BMY 150828P00080000 P 08/28/15 80.0 12.70 15.75
BMY 150904C00050000 C 09/04/15 50.0 14.25 17.70
BMY 150904C00055000 C 09/04/15 55.0 9.60 12.50
BMY 150904C00058500 C 09/04/15 58.5 6.70 8.75
BMY 150904C00059000 C 09/04/15 59.0 6.20 8.15
BMY 150904C00059500 C 09/04/15 59.5 5.55 7.95
BMY 150904C00060000 C 09/04/15 60.0 5.25 7.30
BMY 150904C00060500 C 09/04/15 60.5 4.80 6.95
BMY 150904C00061000 C 09/04/15 61.0 4.35 6.55
BMY 150904C00061500 C 09/04/15 61.5 3.90 6.05
BMY 150904C00062000 C 09/04/15 62.0 3.40 5.40
BMY 150904C00062500 C 09/04/15 62.5 3.25 4.95
BMY 150904C00063000 C 09/04/15 63.0 2.56 5.10
BMY 150904C00063500 C 09/04/15 63.5 2.52 4.10
BMY 150904C00064000 C 09/04/15 64.0 2.24 3.70
BMY 150904C00064500 C 09/04/15 64.5 2.06 2.55
BMY 150904C00065000 C 09/04/15 65.0 1.71 2.24
BMY 150904C00065500 C 09/04/15 65.5 1.43 1.94
BMY 150904C00066000 C 09/04/15 66.0 1.30 1.64
BMY 150904C00066500 C 09/04/15 66.5 1.06 1.48
BMY 150904C00067000 C 09/04/15 67.0 0.85 1.28
BMY 150904C00067500 C 09/04/15 67.5 0.67 1.10
BMY 150904C00068000 C 09/04/15 68.0 0.52 0.94
BMY 150904C00068500 C 09/04/15 68.5 0.42 0.80
BMY 150904C00069000 C 09/04/15 69.0 0.48 0.80
BMY 150904C00069500 C 09/04/15 69.5 0.40 0.78
BMY 150904C00070000 C 09/04/15 70.0 0.29 0.71
BMY 150904C00070500 C 09/04/15 70.5 0.16 0.60
BMY 150904C00071000 C 09/04/15 71.0 0.15 0.51
BMY 150904C00071500 C 09/04/15 71.5 0.00 0.46
BMY 150904C00072000 C 09/04/15 72.0 0.00 0.40
BMY 150904C00072500 C 09/04/15 72.5 0.00 0.36
BMY 150904C00073000 C 09/04/15 73.0 0.00 0.33
BMY 150904C00073500 C 09/04/15 73.5 0.00 0.30
BMY 150904C00074000 C 09/04/15 74.0 0.00 0.29
BMY 150904C00074500 C 09/04/15 74.5 0.00 0.31
BMY 150904C00075000 C 09/04/15 75.0 0.00 0.27
BMY 150904C00075500 C 09/04/15 75.5 0.00 0.26
BMY 150904C00076000 C 09/04/15 76.0 0.00 0.25
BMY 150904C00076500 C 09/04/15 76.5 0.00 0.26
BMY 150904C00077000 C 09/04/15 77.0 0.00 0.23
BMY 150904C00078000 C 09/04/15 78.0 0.00 0.24
BMY 150904P00050000 P 09/04/15 50.0 0.00 0.33
BMY 150904P00055000 P 09/04/15 55.0 0.00 0.50
BMY 150904P00058500 P 09/04/15 58.5 0.08 0.49
BMY 150904P00059000 P 09/04/15 59.0 0.12 0.49
BMY 150904P00059500 P 09/04/15 59.5 0.15 0.41
BMY 150904P00060000 P 09/04/15 60.0 0.16 0.58
BMY 150904P00060500 P 09/04/15 60.5 0.18 0.63
BMY 150904P00061000 P 09/04/15 61.0 0.23 0.70
BMY 150904P00061500 P 09/04/15 61.5 0.26 0.75
BMY 150904P00062000 P 09/04/15 62.0 0.32 0.80
BMY 150904P00062500 P 09/04/15 62.5 0.44 0.84
BMY 150904P00063000 P 09/04/15 63.0 0.52 0.88
BMY 150904P00063500 P 09/04/15 63.5 0.62 0.96
BMY 150904P00064000 P 09/04/15 64.0 0.74 1.12
BMY 150904P00064500 P 09/04/15 64.5 0.89 1.29
BMY 150904P00065000 P 09/04/15 65.0 1.06 1.45
BMY 150904P00065500 P 09/04/15 65.5 1.28 1.67
BMY 150904P00066000 P 09/04/15 66.0 1.53 2.09
BMY 150904P00066500 P 09/04/15 66.5 1.80 2.33
BMY 150904P00067000 P 09/04/15 67.0 2.05 2.63
BMY 150904P00067500 P 09/04/15 67.5 2.05 2.90
BMY 150904P00068000 P 09/04/15 68.0 2.25 3.40
BMY 150904P00068500 P 09/04/15 68.5 2.58 4.45
BMY 150904P00069000 P 09/04/15 69.0 3.00 4.75
BMY 150904P00069500 P 09/04/15 69.5 3.20 5.25
BMY 150904P00070000 P 09/04/15 70.0 3.65 5.10
BMY 150904P00070500 P 09/04/15 70.5 4.05 6.05
BMY 150904P00071000 P 09/04/15 71.0 4.45 6.35
BMY 150904P00071500 P 09/04/15 71.5 4.80 6.90
BMY 150904P00072000 P 09/04/15 72.0 5.25 7.30
BMY 150904P00072500 P 09/04/15 72.5 5.65 7.65
BMY 150904P00073000 P 09/04/15 73.0 6.20 8.15
BMY 150904P00073500 P 09/04/15 73.5 6.60 8.70
BMY 150904P00074000 P 09/04/15 74.0 6.90 9.55
BMY 150904P00074500 P 09/04/15 74.5 7.50 10.05
BMY 150904P00075000 P 09/04/15 75.0 8.00 10.55
BMY 150904P00075500 P 09/04/15 75.5 8.35 11.00
BMY 150904P00076000 P 09/04/15 76.0 8.80 11.50
BMY 150904P00076500 P 09/04/15 76.5 9.25 12.00
BMY 150904P00077000 P 09/04/15 77.0 9.70 12.50
BMY 150904P00078000 P 09/04/15 78.0 10.70 13.55
BMY 150911C00050000 C 09/11/15 50.0 14.15 17.70
BMY 150911C00055000 C 09/11/15 55.0 9.85 12.40
BMY 150911C00056000 C 09/11/15 56.0 8.90 11.40
BMY 150911C00057000 C 09/11/15 57.0 7.95 10.45
BMY 150911C00057500 C 09/11/15 57.5 7.45 10.00
BMY 150911C00058000 C 09/11/15 58.0 7.00 9.35
BMY 150911C00058500 C 09/11/15 58.5 6.70 8.90
BMY 150911C00059000 C 09/11/15 59.0 6.25 8.70
BMY 150911C00059500 C 09/11/15 59.5 5.75 8.20
BMY 150911C00060000 C 09/11/15 60.0 5.30 7.75
BMY 150911C00060500 C 09/11/15 60.5 4.85 7.20
BMY 150911C00061000 C 09/11/15 61.0 4.40 6.75
BMY 150911C00061500 C 09/11/15 61.5 3.95 6.20
BMY 150911C00062000 C 09/11/15 62.0 3.50 5.85
BMY 150911C00062500 C 09/11/15 62.5 3.05 5.30
BMY 150911C00063000 C 09/11/15 63.0 2.66 4.85
BMY 150911C00063500 C 09/11/15 63.5 2.60 4.85
BMY 150911C00064000 C 09/11/15 64.0 2.45 4.05
BMY 150911C00064500 C 09/11/15 64.5 2.13 2.71
BMY 150911C00065000 C 09/11/15 65.0 1.83 2.40
BMY 150911C00065500 C 09/11/15 65.5 1.70 2.12
BMY 150911C00066000 C 09/11/15 66.0 1.48 1.87
BMY 150911C00066500 C 09/11/15 66.5 1.17 1.64
BMY 150911C00067000 C 09/11/15 67.0 0.96 1.43
BMY 150911C00067500 C 09/11/15 67.5 0.77 1.25
BMY 150911C00068000 C 09/11/15 68.0 0.65 1.08
BMY 150911C00068500 C 09/11/15 68.5 0.54 0.94
BMY 150911C00069000 C 09/11/15 69.0 0.44 0.86
BMY 150911C00069500 C 09/11/15 69.5 0.38 0.87
BMY 150911C00070000 C 09/11/15 70.0 0.27 0.71
BMY 150911C00070500 C 09/11/15 70.5 0.14 0.74
BMY 150911C00071000 C 09/11/15 71.0 0.16 0.67
BMY 150911C00071500 C 09/11/15 71.5 0.00 0.57
BMY 150911C00072000 C 09/11/15 72.0 0.00 0.50
BMY 150911C00073000 C 09/11/15 73.0 0.00 0.50
BMY 150911P00050000 P 09/11/15 50.0 0.00 0.40
BMY 150911P00055000 P 09/11/15 55.0 0.00 0.50
BMY 150911P00056000 P 09/11/15 56.0 0.00 0.50
BMY 150911P00057000 P 09/11/15 57.0 0.00 0.50
BMY 150911P00057500 P 09/11/15 57.5 0.10 0.34
BMY 150911P00058000 P 09/11/15 58.0 0.04 0.68
BMY 150911P00058500 P 09/11/15 58.5 0.13 0.72
BMY 150911P00059000 P 09/11/15 59.0 0.11 0.55
BMY 150911P00059500 P 09/11/15 59.5 0.18 0.86
BMY 150911P00060000 P 09/11/15 60.0 0.21 0.70
BMY 150911P00060500 P 09/11/15 60.5 0.27 0.95
BMY 150911P00061000 P 09/11/15 61.0 0.30 1.03
BMY 150911P00061500 P 09/11/15 61.5 0.33 1.11
BMY 150911P00062000 P 09/11/15 62.0 0.31 1.30
BMY 150911P00062500 P 09/11/15 62.5 0.51 1.00
BMY 150911P00063000 P 09/11/15 63.0 0.60 1.08
BMY 150911P00063500 P 09/11/15 63.5 0.71 1.16
BMY 150911P00064000 P 09/11/15 64.0 0.84 1.41
BMY 150911P00064500 P 09/11/15 64.5 0.99 1.58
BMY 150911P00065000 P 09/11/15 65.0 1.17 1.70
BMY 150911P00065500 P 09/11/15 65.5 1.40 1.98
BMY 150911P00066000 P 09/11/15 66.0 1.69 2.19
BMY 150911P00066500 P 09/11/15 66.5 1.90 2.46
BMY 150911P00067000 P 09/11/15 67.0 2.18 2.79
BMY 150911P00067500 P 09/11/15 67.5 2.21 3.30
BMY 150911P00068000 P 09/11/15 68.0 2.32 3.60
BMY 150911P00068500 P 09/11/15 68.5 2.57 4.45
BMY 150911P00069000 P 09/11/15 69.0 2.92 4.85
BMY 150911P00069500 P 09/11/15 69.5 3.30 5.35
BMY 150911P00070000 P 09/11/15 70.0 3.55 5.35
BMY 150911P00070500 P 09/11/15 70.5 3.95 6.25
BMY 150911P00071000 P 09/11/15 71.0 4.35 6.70
BMY 150911P00071500 P 09/11/15 71.5 4.85 7.05
BMY 150911P00072000 P 09/11/15 72.0 5.20 7.55
BMY 150911P00073000 P 09/11/15 73.0 6.20 8.45
BMY 150918C00040000 C 09/18/15 40.0 24.60 27.90
BMY 150918C00045000 C 09/18/15 45.0 19.55 23.00
BMY 150918C00050000 C 09/18/15 50.0 14.65 17.80
BMY 150918C00052500 C 09/18/15 52.5 12.20 15.00
BMY 150918C00055000 C 09/18/15 55.0 10.10 12.55
BMY 150918C00057500 C 09/18/15 57.5 7.70 9.70
BMY 150918C00060000 C 09/18/15 60.0 5.35 7.30
BMY 150918C00062500 C 09/18/15 62.5 4.00 4.45
BMY 150918C00065000 C 09/18/15 65.0 2.29 2.59
BMY 150918C00067500 C 09/18/15 67.5 1.25 1.39
BMY 150918C00070000 C 09/18/15 70.0 0.62 0.69
BMY 150918C00072500 C 09/18/15 72.5 0.24 0.49
BMY 150918C00075000 C 09/18/15 75.0 0.05 0.34
BMY 150918C00077500 C 09/18/15 77.5 0.00 0.28
BMY 150918C00080000 C 09/18/15 80.0 0.00 0.22
BMY 150918C00085000 C 09/18/15 85.0 0.00 0.17
BMY 150918P00040000 P 09/18/15 40.0 0.00 0.05
BMY 150918P00045000 P 09/18/15 45.0 0.01 0.21
BMY 150918P00050000 P 09/18/15 50.0 0.05 0.49
BMY 150918P00052500 P 09/18/15 52.5 0.00 0.50
BMY 150918P00055000 P 09/18/15 55.0 0.05 0.27
BMY 150918P00057500 P 09/18/15 57.5 0.16 0.30
BMY 150918P00060000 P 09/18/15 60.0 0.33 0.54
BMY 150918P00062500 P 09/18/15 62.5 0.81 1.01
BMY 150918P00065000 P 09/18/15 65.0 1.58 1.84
BMY 150918P00067500 P 09/18/15 67.5 2.84 3.25
BMY 150918P00070000 P 09/18/15 70.0 4.00 5.20
BMY 150918P00072500 P 09/18/15 72.5 5.95 7.40
BMY 150918P00075000 P 09/18/15 75.0 8.05 10.25
BMY 150918P00077500 P 09/18/15 77.5 10.20 13.00
BMY 150918P00080000 P 09/18/15 80.0 12.65 15.45
BMY 150918P00085000 P 09/18/15 85.0 17.60 20.15
BMY 151218C00040000 C 12/18/15 40.0 24.10 28.00
BMY 151218C00045000 C 12/18/15 45.0 19.70 22.60
BMY 151218C00050000 C 12/18/15 50.0 14.90 17.90
BMY 151218C00055000 C 12/18/15 55.0 10.60 12.65
BMY 151218C00057500 C 12/18/15 57.5 8.35 10.25
BMY 151218C00060000 C 12/18/15 60.0 6.30 8.20
BMY 151218C00062500 C 12/18/15 62.5 5.10 6.05
BMY 151218C00065000 C 12/18/15 65.0 3.70 4.10
BMY 151218C00067500 C 12/18/15 67.5 2.55 3.05
BMY 151218C00070000 C 12/18/15 70.0 1.75 2.15
BMY 151218C00072500 C 12/18/15 72.5 1.17 1.49
BMY 151218C00075000 C 12/18/15 75.0 0.77 1.10
BMY 151218C00077500 C 12/18/15 77.5 0.17 0.80
BMY 151218C00080000 C 12/18/15 80.0 0.17 0.54
BMY 151218C00085000 C 12/18/15 85.0 0.00 0.50
BMY 151218P00040000 P 12/18/15 40.0 0.02 0.50
BMY 151218P00045000 P 12/18/15 45.0 0.00 0.49
BMY 151218P00050000 P 12/18/15 50.0 0.29 0.63
BMY 151218P00055000 P 12/18/15 55.0 0.76 1.04
BMY 151218P00057500 P 12/18/15 57.5 0.99 1.37
BMY 151218P00060000 P 12/18/15 60.0 1.50 1.80
BMY 151218P00062500 P 12/18/15 62.5 2.03 2.61
BMY 151218P00065000 P 12/18/15 65.0 2.97 3.65
BMY 151218P00067500 P 12/18/15 67.5 4.20 4.95
BMY 151218P00070000 P 12/18/15 70.0 5.65 7.25
BMY 151218P00072500 P 12/18/15 72.5 7.30 9.40
BMY 151218P00075000 P 12/18/15 75.0 8.60 11.30
BMY 151218P00077500 P 12/18/15 77.5 10.95 13.45
BMY 151218P00080000 P 12/18/15 80.0 13.20 16.05
BMY 151218P00085000 P 12/18/15 85.0 18.10 20.90
BMY 160115C00025000 C 01/15/16 25.0 38.65 43.00
BMY 160115C00028000 C 01/15/16 28.0 35.85 40.00
BMY 160115C00030000 C 01/15/16 30.0 33.95 38.00
BMY 160115C00033000 C 01/15/16 33.0 31.10 35.00
BMY 160115C00035000 C 01/15/16 35.0 29.10 33.00
BMY 160115C00038000 C 01/15/16 38.0 26.05 30.05
BMY 160115C00040000 C 01/15/16 40.0 24.15 28.20
BMY 160115C00043000 C 01/15/16 43.0 21.75 24.65
BMY 160115C00045000 C 01/15/16 45.0 19.80 22.70
BMY 160115C00047000 C 01/15/16 47.0 17.80 20.75
BMY 160115C00050000 C 01/15/16 50.0 15.30 17.75
BMY 160115C00052500 C 01/15/16 52.5 12.90 15.40
BMY 160115C00055000 C 01/15/16 55.0 11.20 12.90
BMY 160115C00057500 C 01/15/16 57.5 8.40 10.75
BMY 160115C00060000 C 01/15/16 60.0 7.10 8.00
BMY 160115C00062500 C 01/15/16 62.5 5.15 5.75
BMY 160115C00065000 C 01/15/16 65.0 3.95 4.35
BMY 160115C00067500 C 01/15/16 67.5 2.62 3.20
BMY 160115C00070000 C 01/15/16 70.0 1.95 2.31
BMY 160115C00072500 C 01/15/16 72.5 1.30 1.72
BMY 160115C00075000 C 01/15/16 75.0 0.88 1.33
BMY 160115C00077500 C 01/15/16 77.5 0.31 1.25
BMY 160115C00080000 C 01/15/16 80.0 0.44 0.65
BMY 160115C00085000 C 01/15/16 85.0 0.00 0.45
BMY 160115P00025000 P 01/15/16 25.0 0.00 0.15
BMY 160115P00028000 P 01/15/16 28.0 0.00 0.20
BMY 160115P00030000 P 01/15/16 30.0 0.05 0.47
BMY 160115P00033000 P 01/15/16 33.0 0.00 0.74
BMY 160115P00035000 P 01/15/16 35.0 0.05 0.60
BMY 160115P00038000 P 01/15/16 38.0 0.08 0.40
BMY 160115P00040000 P 01/15/16 40.0 0.10 0.40
BMY 160115P00043000 P 01/15/16 43.0 0.00 0.40
BMY 160115P00045000 P 01/15/16 45.0 0.28 0.65
BMY 160115P00047000 P 01/15/16 47.0 0.10 0.95
BMY 160115P00050000 P 01/15/16 50.0 0.45 0.75
BMY 160115P00052500 P 01/15/16 52.5 0.30 1.07
BMY 160115P00055000 P 01/15/16 55.0 0.60 1.41
BMY 160115P00057500 P 01/15/16 57.5 0.45 2.27
BMY 160115P00060000 P 01/15/16 60.0 1.74 2.25
BMY 160115P00062500 P 01/15/16 62.5 2.56 3.00
BMY 160115P00065000 P 01/15/16 65.0 3.75 4.05
BMY 160115P00067500 P 01/15/16 67.5 3.80 5.60
BMY 160115P00070000 P 01/15/16 70.0 6.45 7.50
BMY 160115P00072500 P 01/15/16 72.5 7.40 9.55
BMY 160115P00075000 P 01/15/16 75.0 10.45 11.80
BMY 160115P00077500 P 01/15/16 77.5 11.40 13.95
BMY 160115P00080000 P 01/15/16 80.0 13.65 16.20
BMY 160115P00085000 P 01/15/16 85.0 18.35 21.25
BMY 160318C00035000 C 03/18/16 35.0 28.90 33.00
BMY 160318C00040000 C 03/18/16 40.0 24.60 27.85
BMY 160318C00045000 C 03/18/16 45.0 19.75 23.20
BMY 160318C00050000 C 03/18/16 50.0 15.30 17.60
BMY 160318C00055000 C 03/18/16 55.0 11.50 13.15
BMY 160318C00057500 C 03/18/16 57.5 8.70 11.15
BMY 160318C00060000 C 03/18/16 60.0 7.60 9.30
BMY 160318C00062500 C 03/18/16 62.5 6.00 6.75
BMY 160318C00065000 C 03/18/16 65.0 4.40 5.35
BMY 160318C00067500 C 03/18/16 67.5 3.20 4.15
BMY 160318C00070000 C 03/18/16 70.0 2.06 3.20
BMY 160318C00072500 C 03/18/16 72.5 1.67 2.42
BMY 160318C00075000 C 03/18/16 75.0 0.95 2.04
BMY 160318C00077500 C 03/18/16 77.5 0.35 2.29
BMY 160318C00080000 C 03/18/16 80.0 0.10 1.45
BMY 160318C00085000 C 03/18/16 85.0 0.00 0.94
BMY 160318C00090000 C 03/18/16 90.0 0.00 0.70
BMY 160318P00035000 P 03/18/16 35.0 0.00 0.75
BMY 160318P00040000 P 03/18/16 40.0 0.00 0.88
BMY 160318P00045000 P 03/18/16 45.0 0.05 0.65
BMY 160318P00050000 P 03/18/16 50.0 0.50 1.15
BMY 160318P00055000 P 03/18/16 55.0 0.35 2.00
BMY 160318P00057500 P 03/18/16 57.5 0.49 2.24
BMY 160318P00060000 P 03/18/16 60.0 1.76 2.75
BMY 160318P00062500 P 03/18/16 62.5 2.78 3.60
BMY 160318P00065000 P 03/18/16 65.0 3.75 4.95
BMY 160318P00067500 P 03/18/16 67.5 4.20 6.20
BMY 160318P00070000 P 03/18/16 70.0 5.80 7.85
BMY 160318P00072500 P 03/18/16 72.5 7.60 10.10
BMY 160318P00075000 P 03/18/16 75.0 9.60 12.10
BMY 160318P00077500 P 03/18/16 77.5 11.75 14.20
BMY 160318P00080000 P 03/18/16 80.0 14.00 16.45
BMY 160318P00085000 P 03/18/16 85.0 18.35 21.25
BMY 160318P00090000 P 03/18/16 90.0 22.80 26.10
BMY 170120C00030000 C 01/20/17 30.0 33.45 38.00
BMY 170120C00035000 C 01/20/17 35.0 28.70 33.20
BMY 170120C00040000 C 01/20/17 40.0 24.00 28.40
BMY 170120C00045000 C 01/20/17 45.0 19.90 23.15
BMY 170120C00050000 C 01/20/17 50.0 15.15 19.00
BMY 170120C00052500 C 01/20/17 52.5 13.00 17.00
BMY 170120C00055000 C 01/20/17 55.0 11.25 15.35
BMY 170120C00057500 C 01/20/17 57.5 9.50 13.50
BMY 170120C00060000 C 01/20/17 60.0 8.00 11.95
BMY 170120C00062500 C 01/20/17 62.5 6.30 10.50
BMY 170120C00065000 C 01/20/17 65.0 6.35 9.40
BMY 170120C00067500 C 01/20/17 67.5 4.60 7.35
BMY 170120C00070000 C 01/20/17 70.0 4.20 6.00
BMY 170120C00072500 C 01/20/17 72.5 2.68 6.05
BMY 170120C00075000 C 01/20/17 75.0 2.00 4.40
BMY 170120C00077500 C 01/20/17 77.5 0.50 3.00
BMY 170120C00080000 C 01/20/17 80.0 0.50 4.60
BMY 170120C00085000 C 01/20/17 85.0 0.00 2.63
BMY 170120C00090000 C 01/20/17 90.0 0.00 2.00
BMY 170120C00095000 C 01/20/17 95.0 0.00 2.04
BMY 170120C00100000 C 01/20/17 100.0 0.00 1.40
BMY 170120P00030000 P 01/20/17 30.0 0.01 1.19
BMY 170120P00035000 P 01/20/17 35.0 0.00 0.90
BMY 170120P00040000 P 01/20/17 40.0 0.40 1.50
BMY 170120P00045000 P 01/20/17 45.0 0.70 2.98
BMY 170120P00050000 P 01/20/17 50.0 2.00 2.71
BMY 170120P00052500 P 01/20/17 52.5 0.85 3.80
BMY 170120P00055000 P 01/20/17 55.0 2.70 4.40
BMY 170120P00057500 P 01/20/17 57.5 2.80 5.30
BMY 170120P00060000 P 01/20/17 60.0 2.90 5.50
BMY 170120P00062500 P 01/20/17 62.5 4.00 7.50
BMY 170120P00065000 P 01/20/17 65.0 5.05 9.50
BMY 170120P00067500 P 01/20/17 67.5 6.80 10.60
BMY 170120P00070000 P 01/20/17 70.0 8.00 11.70
BMY 170120P00072500 P 01/20/17 72.5 9.50 13.90
BMY 170120P00075000 P 01/20/17 75.0 11.25 15.05
BMY 170120P00077500 P 01/20/17 77.5 13.20 17.50
BMY 170120P00080000 P 01/20/17 80.0 15.40 19.30
BMY 170120P00085000 P 01/20/17 85.0 19.50 23.50
BMY 170120P00090000 P 01/20/17 90.0 24.05 28.00
BMY 170120P00095000 P 01/20/17 95.0 28.30 32.80
BMY 170120P00100000 P 01/20/17 100.0 33.05 37.60

OPRA data is delayed 15 minutes.