Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 180427C00041000 C Apr 27, 2018 41.0 8.55 12.50
BMY 180427C00042000 C Apr 27, 2018 42.0 8.25 11.50
BMY 180427C00043000 C Apr 27, 2018 43.0 6.50 10.40
BMY 180427C00044000 C Apr 27, 2018 44.0 7.00 7.40
BMY 180427C00045000 C Apr 27, 2018 45.0 5.85 6.75
BMY 180427C00045500 C Apr 27, 2018 45.5 4.65 5.95
BMY 180427C00046000 C Apr 27, 2018 46.0 5.05 6.55
BMY 180427C00046500 C Apr 27, 2018 46.5 4.45 5.05
BMY 180427C00047000 C Apr 27, 2018 47.0 4.15 4.40
BMY 180427C00047500 C Apr 27, 2018 47.5 3.60 4.10
BMY 180427C00048000 C Apr 27, 2018 48.0 3.25 3.50
BMY 180427C00048500 C Apr 27, 2018 48.5 2.90 2.97
BMY 180427C00049000 C Apr 27, 2018 49.0 2.49 2.56
BMY 180427C00049500 C Apr 27, 2018 49.5 1.93 2.20
BMY 180427C00050000 C Apr 27, 2018 50.0 1.75 1.82
BMY 180427C00050500 C Apr 27, 2018 50.5 1.44 1.49
BMY 180427C00051000 C Apr 27, 2018 51.0 1.16 1.20
BMY 180427C00051500 C Apr 27, 2018 51.5 0.91 0.94
BMY 180427C00052000 C Apr 27, 2018 52.0 0.70 0.74
BMY 180427C00052500 C Apr 27, 2018 52.5 0.53 0.57
BMY 180427C00053000 C Apr 27, 2018 53.0 0.39 0.43
BMY 180427C00053500 C Apr 27, 2018 53.5 0.27 0.30
BMY 180427C00054000 C Apr 27, 2018 54.0 0.19 0.24
BMY 180427C00054500 C Apr 27, 2018 54.5 0.13 0.17
BMY 180427C00055000 C Apr 27, 2018 55.0 0.09 0.12
BMY 180427C00055500 C Apr 27, 2018 55.5 0.06 0.11
BMY 180427C00056000 C Apr 27, 2018 56.0 0.04 0.10
BMY 180427C00056500 C Apr 27, 2018 56.5 0.03 0.08
BMY 180427C00057000 C Apr 27, 2018 57.0 0.02 0.07
BMY 180427C00057500 C Apr 27, 2018 57.5 0.01 0.06
BMY 180427C00058000 C Apr 27, 2018 58.0 0.01 0.05
BMY 180427C00058500 C Apr 27, 2018 58.5 0.01 0.04
BMY 180427C00059000 C Apr 27, 2018 59.0 0.03 0.05
BMY 180427C00059500 C Apr 27, 2018 59.5 0.02 0.04
BMY 180427C00060000 C Apr 27, 2018 60.0 0.00 0.04
BMY 180427C00060500 C Apr 27, 2018 60.5 0.00 0.09
BMY 180427C00061000 C Apr 27, 2018 61.0 0.00 0.06
BMY 180427C00061500 C Apr 27, 2018 61.5 0.00 0.08
BMY 180427C00062000 C Apr 27, 2018 62.0 0.00 0.04
BMY 180427C00062500 C Apr 27, 2018 62.5 0.00 0.07
BMY 180427C00063000 C Apr 27, 2018 63.0 0.00 0.06
BMY 180427C00063500 C Apr 27, 2018 63.5 0.00 0.09
BMY 180427C00064000 C Apr 27, 2018 64.0 0.00 0.04
BMY 180427C00064500 C Apr 27, 2018 64.5 0.00 0.07
BMY 180427C00065000 C Apr 27, 2018 65.0 0.00 0.08
BMY 180427C00066000 C Apr 27, 2018 66.0 0.00 0.07
BMY 180427C00067000 C Apr 27, 2018 67.0 0.00 0.09
BMY 180427C00068000 C Apr 27, 2018 68.0 0.00 0.08
BMY 180427C00069000 C Apr 27, 2018 69.0 0.00 0.07
BMY 180427C00070000 C Apr 27, 2018 70.0 0.00 0.01
BMY 180427C00071000 C Apr 27, 2018 71.0 0.00 0.04
BMY 180427C00072000 C Apr 27, 2018 72.0 0.00 0.03
BMY 180427C00073000 C Apr 27, 2018 73.0 0.00 0.03
BMY 180427C00075000 C Apr 27, 2018 75.0 0.00 0.03
BMY 180427C00080000 C Apr 27, 2018 80.0 0.00 0.03
BMY 180427C00085000 C Apr 27, 2018 85.0 0.00 0.03
BMY 180427P00041000 P Apr 27, 2018 41.0 0.00 0.09
BMY 180427P00042000 P Apr 27, 2018 42.0 0.00 0.10
BMY 180427P00043000 P Apr 27, 2018 43.0 0.00 0.07
BMY 180427P00044000 P Apr 27, 2018 44.0 0.00 0.05
BMY 180427P00045000 P Apr 27, 2018 45.0 0.01 0.05
BMY 180427P00045500 P Apr 27, 2018 45.5 0.02 0.06
BMY 180427P00046000 P Apr 27, 2018 46.0 0.03 0.07
BMY 180427P00046500 P Apr 27, 2018 46.5 0.04 0.09
BMY 180427P00047000 P Apr 27, 2018 47.0 0.07 0.13
BMY 180427P00047500 P Apr 27, 2018 47.5 0.10 0.16
BMY 180427P00048000 P Apr 27, 2018 48.0 0.15 0.19
BMY 180427P00048500 P Apr 27, 2018 48.5 0.21 0.27
BMY 180427P00049000 P Apr 27, 2018 49.0 0.30 0.34
BMY 180427P00049500 P Apr 27, 2018 49.5 0.40 0.44
BMY 180427P00050000 P Apr 27, 2018 50.0 0.54 0.58
BMY 180427P00050500 P Apr 27, 2018 50.5 0.73 0.83
BMY 180427P00051000 P Apr 27, 2018 51.0 0.94 0.99
BMY 180427P00051500 P Apr 27, 2018 51.5 1.19 1.24
BMY 180427P00052000 P Apr 27, 2018 52.0 1.48 1.53
BMY 180427P00052500 P Apr 27, 2018 52.5 1.80 1.87
BMY 180427P00053000 P Apr 27, 2018 53.0 2.14 2.40
BMY 180427P00053500 P Apr 27, 2018 53.5 2.54 2.62
BMY 180427P00054000 P Apr 27, 2018 54.0 2.92 3.25
BMY 180427P00054500 P Apr 27, 2018 54.5 3.30 3.65
BMY 180427P00055000 P Apr 27, 2018 55.0 3.85 4.00
BMY 180427P00055500 P Apr 27, 2018 55.5 4.30 4.65
BMY 180427P00056000 P Apr 27, 2018 56.0 4.65 5.25
BMY 180427P00056500 P Apr 27, 2018 56.5 5.25 5.45
BMY 180427P00057000 P Apr 27, 2018 57.0 4.30 6.10
BMY 180427P00057500 P Apr 27, 2018 57.5 6.10 6.55
BMY 180427P00058000 P Apr 27, 2018 58.0 6.75 6.90
BMY 180427P00058500 P Apr 27, 2018 58.5 7.10 7.60
BMY 180427P00059000 P Apr 27, 2018 59.0 5.80 9.80
BMY 180427P00059500 P Apr 27, 2018 59.5 6.10 10.60
BMY 180427P00060000 P Apr 27, 2018 60.0 8.70 8.90
BMY 180427P00060500 P Apr 27, 2018 60.5 7.90 11.75
BMY 180427P00061000 P Apr 27, 2018 61.0 8.20 11.75
BMY 180427P00061500 P Apr 27, 2018 61.5 8.50 12.30
BMY 180427P00062000 P Apr 27, 2018 62.0 10.70 10.90
BMY 180427P00062500 P Apr 27, 2018 62.5 9.95 13.30
BMY 180427P00063000 P Apr 27, 2018 63.0 9.90 13.80
BMY 180427P00063500 P Apr 27, 2018 63.5 11.10 14.25
BMY 180427P00064000 P Apr 27, 2018 64.0 11.10 14.80
BMY 180427P00064500 P Apr 27, 2018 64.5 12.45 15.60
BMY 180427P00065000 P Apr 27, 2018 65.0 12.10 15.80
BMY 180427P00066000 P Apr 27, 2018 66.0 13.75 16.80
BMY 180427P00067000 P Apr 27, 2018 67.0 14.05 17.60
BMY 180427P00068000 P Apr 27, 2018 68.0 15.45 18.75
BMY 180427P00069000 P Apr 27, 2018 69.0 15.95 19.45
BMY 180427P00070000 P Apr 27, 2018 70.0 17.05 20.80
BMY 180427P00071000 P Apr 27, 2018 71.0 17.90 21.80
BMY 180427P00072000 P Apr 27, 2018 72.0 19.05 22.85
BMY 180427P00073000 P Apr 27, 2018 73.0 19.90 23.85
BMY 180427P00075000 P Apr 27, 2018 75.0 22.45 25.90
BMY 180427P00080000 P Apr 27, 2018 80.0 27.25 30.60
BMY 180427P00085000 P Apr 27, 2018 85.0 32.50 36.20
BMY 180504C00045000 C May 04, 2018 45.0 6.05 6.60
BMY 180504C00046000 C May 04, 2018 46.0 4.85 5.90
BMY 180504C00047000 C May 04, 2018 47.0 4.00 4.55
BMY 180504C00048000 C May 04, 2018 48.0 3.20 3.60
BMY 180504C00049000 C May 04, 2018 49.0 2.53 2.73
BMY 180504C00050000 C May 04, 2018 50.0 1.94 2.00
BMY 180504C00051000 C May 04, 2018 51.0 1.36 1.41
BMY 180504C00052000 C May 04, 2018 52.0 0.90 0.94
BMY 180504C00053000 C May 04, 2018 53.0 0.56 0.60
BMY 180504C00054000 C May 04, 2018 54.0 0.33 0.37
BMY 180504C00055000 C May 04, 2018 55.0 0.18 0.23
BMY 180504C00056000 C May 04, 2018 56.0 0.10 0.14
BMY 180504C00057000 C May 04, 2018 57.0 0.06 0.10
BMY 180504C00058000 C May 04, 2018 58.0 0.04 0.07
BMY 180504C00059000 C May 04, 2018 59.0 0.02 0.06
BMY 180504C00060000 C May 04, 2018 60.0 0.01 0.05
BMY 180504C00061000 C May 04, 2018 61.0 0.00 0.05
BMY 180504C00062000 C May 04, 2018 62.0 0.00 0.05
BMY 180504C00063000 C May 04, 2018 63.0 0.00 0.06
BMY 180504C00064000 C May 04, 2018 64.0 0.00 0.05
BMY 180504C00065000 C May 04, 2018 65.0 0.00 0.08
BMY 180504C00066000 C May 04, 2018 66.0 0.01 0.06
BMY 180504C00067000 C May 04, 2018 67.0 0.00 0.08
BMY 180504C00068000 C May 04, 2018 68.0 0.00 0.07
BMY 180504C00069000 C May 04, 2018 69.0 0.00 0.06
BMY 180504C00070000 C May 04, 2018 70.0 0.01 0.02
BMY 180504C00071000 C May 04, 2018 71.0 0.00 0.07
BMY 180504C00072000 C May 04, 2018 72.0 0.00 0.04
BMY 180504C00073000 C May 04, 2018 73.0 0.00 0.04
BMY 180504C00075000 C May 04, 2018 75.0 0.00 0.03
BMY 180504C00080000 C May 04, 2018 80.0 0.00 0.03
BMY 180504P00045000 P May 04, 2018 45.0 0.03 0.07
BMY 180504P00046000 P May 04, 2018 46.0 0.07 0.11
BMY 180504P00047000 P May 04, 2018 47.0 0.13 0.18
BMY 180504P00048000 P May 04, 2018 48.0 0.24 0.31
BMY 180504P00049000 P May 04, 2018 49.0 0.42 0.48
BMY 180504P00050000 P May 04, 2018 50.0 0.70 0.74
BMY 180504P00051000 P May 04, 2018 51.0 1.11 1.17
BMY 180504P00052000 P May 04, 2018 52.0 1.64 1.72
BMY 180504P00053000 P May 04, 2018 53.0 2.30 2.38
BMY 180504P00054000 P May 04, 2018 54.0 3.05 3.30
BMY 180504P00055000 P May 04, 2018 55.0 3.90 4.05
BMY 180504P00056000 P May 04, 2018 56.0 4.80 5.20
BMY 180504P00057000 P May 04, 2018 57.0 5.55 6.40
BMY 180504P00058000 P May 04, 2018 58.0 6.40 7.35
BMY 180504P00059000 P May 04, 2018 59.0 6.05 9.55
BMY 180504P00060000 P May 04, 2018 60.0 8.65 9.05
BMY 180504P00061000 P May 04, 2018 61.0 8.35 11.75
BMY 180504P00062000 P May 04, 2018 62.0 9.10 12.65
BMY 180504P00063000 P May 04, 2018 63.0 9.95 13.65
BMY 180504P00064000 P May 04, 2018 64.0 12.40 13.65
BMY 180504P00065000 P May 04, 2018 65.0 11.95 15.65
BMY 180504P00066000 P May 04, 2018 66.0 12.50 16.90
BMY 180504P00067000 P May 04, 2018 67.0 14.25 17.30
BMY 180504P00068000 P May 04, 2018 68.0 14.70 18.90
BMY 180504P00069000 P May 04, 2018 69.0 15.90 19.60
BMY 180504P00070000 P May 04, 2018 70.0 17.00 20.55
BMY 180504P00071000 P May 04, 2018 71.0 17.90 22.10
BMY 180504P00072000 P May 04, 2018 72.0 18.70 22.80
BMY 180504P00073000 P May 04, 2018 73.0 19.65 24.10
BMY 180504P00075000 P May 04, 2018 75.0 21.70 26.05
BMY 180504P00080000 P May 04, 2018 80.0 26.65 31.10
BMY 180511C00045000 C May 11, 2018 45.0 4.75 6.95
BMY 180511C00046000 C May 11, 2018 46.0 4.70 6.00
BMY 180511C00047000 C May 11, 2018 47.0 4.25 4.60
BMY 180511C00048000 C May 11, 2018 48.0 3.50 3.75
BMY 180511C00049000 C May 11, 2018 49.0 2.63 2.88
BMY 180511C00050000 C May 11, 2018 50.0 2.09 2.13
BMY 180511C00051000 C May 11, 2018 51.0 1.48 1.55
BMY 180511C00052000 C May 11, 2018 52.0 1.03 1.08
BMY 180511C00053000 C May 11, 2018 53.0 0.69 0.73
BMY 180511C00054000 C May 11, 2018 54.0 0.44 0.48
BMY 180511C00055000 C May 11, 2018 55.0 0.27 0.32
BMY 180511C00056000 C May 11, 2018 56.0 0.16 0.22
BMY 180511C00057000 C May 11, 2018 57.0 0.11 0.14
BMY 180511C00058000 C May 11, 2018 58.0 0.07 0.10
BMY 180511C00059000 C May 11, 2018 59.0 0.04 0.08
BMY 180511C00060000 C May 11, 2018 60.0 0.03 0.07
BMY 180511C00061000 C May 11, 2018 61.0 0.02 0.06
BMY 180511C00062000 C May 11, 2018 62.0 0.00 0.05
BMY 180511C00063000 C May 11, 2018 63.0 0.00 0.06
BMY 180511C00064000 C May 11, 2018 64.0 0.00 0.04
BMY 180511C00065000 C May 11, 2018 65.0 0.00 0.12
BMY 180511C00066000 C May 11, 2018 66.0 0.00 0.06
BMY 180511C00067000 C May 11, 2018 67.0 0.00 0.06
BMY 180511C00068000 C May 11, 2018 68.0 0.00 0.12
BMY 180511C00069000 C May 11, 2018 69.0 0.00 0.10
BMY 180511C00070000 C May 11, 2018 70.0 0.00 0.05
BMY 180511C00075000 C May 11, 2018 75.0 0.00 0.04
BMY 180511P00045000 P May 11, 2018 45.0 0.06 0.09
BMY 180511P00046000 P May 11, 2018 46.0 0.12 0.14
BMY 180511P00047000 P May 11, 2018 47.0 0.19 0.24
BMY 180511P00048000 P May 11, 2018 48.0 0.33 0.36
BMY 180511P00049000 P May 11, 2018 49.0 0.52 0.56
BMY 180511P00050000 P May 11, 2018 50.0 0.81 0.86
BMY 180511P00051000 P May 11, 2018 51.0 1.23 1.28
BMY 180511P00052000 P May 11, 2018 52.0 1.76 1.82
BMY 180511P00053000 P May 11, 2018 53.0 2.41 2.48
BMY 180511P00054000 P May 11, 2018 54.0 3.15 3.25
BMY 180511P00055000 P May 11, 2018 55.0 4.00 4.10
BMY 180511P00056000 P May 11, 2018 56.0 4.85 5.15
BMY 180511P00057000 P May 11, 2018 57.0 5.80 5.95
BMY 180511P00058000 P May 11, 2018 58.0 5.65 7.55
BMY 180511P00059000 P May 11, 2018 59.0 5.90 9.80
BMY 180511P00060000 P May 11, 2018 60.0 6.95 10.85
BMY 180511P00061000 P May 11, 2018 61.0 8.25 11.15
BMY 180511P00062000 P May 11, 2018 62.0 9.05 12.45
BMY 180511P00063000 P May 11, 2018 63.0 10.15 13.50
BMY 180511P00064000 P May 11, 2018 64.0 11.15 14.40
BMY 180511P00065000 P May 11, 2018 65.0 12.10 15.30
BMY 180511P00066000 P May 11, 2018 66.0 12.80 16.85
BMY 180511P00067000 P May 11, 2018 67.0 13.85 17.75
BMY 180511P00068000 P May 11, 2018 68.0 14.65 18.70
BMY 180511P00069000 P May 11, 2018 69.0 15.65 20.00
BMY 180511P00070000 P May 11, 2018 70.0 16.65 21.10
BMY 180511P00075000 P May 11, 2018 75.0 21.75 25.90
BMY 180518C00050000 C May 18, 2018 50.0 2.22 2.26
BMY 180518C00052500 C May 18, 2018 52.5 0.99 1.03
BMY 180518C00055000 C May 18, 2018 55.0 0.42 0.45
BMY 180518C00057500 C May 18, 2018 57.5 0.17 0.20
BMY 180518C00060000 C May 18, 2018 60.0 0.08 0.11
BMY 180518C00062500 C May 18, 2018 62.5 0.05 0.25
BMY 180518C00065000 C May 18, 2018 65.0 0.04 0.06
BMY 180518C00067500 C May 18, 2018 67.5 0.00 0.04
BMY 180518C00070000 C May 18, 2018 70.0 0.00 0.02
BMY 180518C00072500 C May 18, 2018 72.5 0.01 0.02
BMY 180518C00075000 C May 18, 2018 75.0 0.00 0.01
BMY 180518C00080000 C May 18, 2018 80.0 0.00 0.05
BMY 180518C00085000 C May 18, 2018 85.0 0.00 0.04
BMY 180518P00050000 P May 18, 2018 50.0 0.93 0.96
BMY 180518P00052500 P May 18, 2018 52.5 2.18 2.23
BMY 180518P00055000 P May 18, 2018 55.0 4.10 4.20
BMY 180518P00057500 P May 18, 2018 57.5 6.30 6.50
BMY 180518P00060000 P May 18, 2018 60.0 8.75 8.90
BMY 180518P00062500 P May 18, 2018 62.5 11.20 11.40
BMY 180518P00065000 P May 18, 2018 65.0 13.70 13.90
BMY 180518P00067500 P May 18, 2018 67.5 14.25 17.75
BMY 180518P00070000 P May 18, 2018 70.0 17.20 20.15
BMY 180518P00072500 P May 18, 2018 72.5 19.00 23.45
BMY 180518P00075000 P May 18, 2018 75.0 21.50 25.80
BMY 180518P00080000 P May 18, 2018 80.0 26.55 30.85
BMY 180518P00085000 P May 18, 2018 85.0 31.50 35.85
BMY 180525C00045000 C May 25, 2018 45.0 4.65 8.45
BMY 180525C00046000 C May 25, 2018 46.0 4.75 5.75
BMY 180525C00047000 C May 25, 2018 47.0 4.40 5.40
BMY 180525C00048000 C May 25, 2018 48.0 3.60 3.90
BMY 180525C00049000 C May 25, 2018 49.0 2.92 3.15
BMY 180525C00050000 C May 25, 2018 50.0 2.35 2.44
BMY 180525C00051000 C May 25, 2018 51.0 1.78 1.87
BMY 180525C00052000 C May 25, 2018 52.0 1.31 1.40
BMY 180525C00053000 C May 25, 2018 53.0 0.93 1.01
BMY 180525C00054000 C May 25, 2018 54.0 0.65 0.73
BMY 180525C00055000 C May 25, 2018 55.0 0.45 0.52
BMY 180525C00055500 C May 25, 2018 55.5 0.36 0.46
BMY 180525C00056000 C May 25, 2018 56.0 0.30 0.37
BMY 180525C00056500 C May 25, 2018 56.5 0.25 0.33
BMY 180525C00057000 C May 25, 2018 57.0 0.20 0.27
BMY 180525C00057500 C May 25, 2018 57.5 0.17 0.22
BMY 180525C00058000 C May 25, 2018 58.0 0.14 0.19
BMY 180525C00058500 C May 25, 2018 58.5 0.12 0.17
BMY 180525C00059000 C May 25, 2018 59.0 0.10 0.15
BMY 180525C00059500 C May 25, 2018 59.5 0.08 0.13
BMY 180525C00060000 C May 25, 2018 60.0 0.07 0.12
BMY 180525C00060500 C May 25, 2018 60.5 0.05 0.10
BMY 180525C00061000 C May 25, 2018 61.0 0.05 0.09
BMY 180525C00061500 C May 25, 2018 61.5 0.00 0.08
BMY 180525C00062000 C May 25, 2018 62.0 0.00 0.08
BMY 180525C00062500 C May 25, 2018 62.5 0.00 0.07
BMY 180525C00063000 C May 25, 2018 63.0 0.00 0.07
BMY 180525C00063500 C May 25, 2018 63.5 0.00 0.06
BMY 180525C00064000 C May 25, 2018 64.0 0.00 0.06
BMY 180525C00064500 C May 25, 2018 64.5 0.00 0.06
BMY 180525C00065000 C May 25, 2018 65.0 0.00 0.06
BMY 180525C00065500 C May 25, 2018 65.5 0.00 0.07
BMY 180525C00066000 C May 25, 2018 66.0 0.00 0.07
BMY 180525C00066500 C May 25, 2018 66.5 0.00 0.08
BMY 180525C00067000 C May 25, 2018 67.0 0.00 0.09
BMY 180525C00067500 C May 25, 2018 67.5 0.00 0.06
BMY 180525C00068000 C May 25, 2018 68.0 0.00 0.07
BMY 180525C00068500 C May 25, 2018 68.5 0.00 0.05
BMY 180525C00069000 C May 25, 2018 69.0 0.00 0.10
BMY 180525C00069500 C May 25, 2018 69.5 0.00 0.06
BMY 180525C00070000 C May 25, 2018 70.0 0.00 0.12
BMY 180525C00071000 C May 25, 2018 71.0 0.00 0.08
BMY 180525C00072000 C May 25, 2018 72.0 0.00 0.10
BMY 180525C00073000 C May 25, 2018 73.0 0.00 0.06
BMY 180525C00074000 C May 25, 2018 74.0 0.00 0.11
BMY 180525C00075000 C May 25, 2018 75.0 0.00 0.05
BMY 180525P00045000 P May 25, 2018 45.0 0.13 0.18
BMY 180525P00046000 P May 25, 2018 46.0 0.21 0.25
BMY 180525P00047000 P May 25, 2018 47.0 0.32 0.37
BMY 180525P00048000 P May 25, 2018 48.0 0.48 0.53
BMY 180525P00049000 P May 25, 2018 49.0 0.70 0.81
BMY 180525P00050000 P May 25, 2018 50.0 1.02 1.11
BMY 180525P00051000 P May 25, 2018 51.0 1.46 1.54
BMY 180525P00052000 P May 25, 2018 52.0 1.98 2.14
BMY 180525P00053000 P May 25, 2018 53.0 2.62 2.72
BMY 180525P00054000 P May 25, 2018 54.0 3.35 3.50
BMY 180525P00055000 P May 25, 2018 55.0 4.10 4.40
BMY 180525P00055500 P May 25, 2018 55.5 4.55 4.80
BMY 180525P00056000 P May 25, 2018 56.0 5.00 5.25
BMY 180525P00056500 P May 25, 2018 56.5 5.40 5.75
BMY 180525P00057000 P May 25, 2018 57.0 5.85 6.20
BMY 180525P00057500 P May 25, 2018 57.5 6.10 6.85
BMY 180525P00058000 P May 25, 2018 58.0 6.45 7.30
BMY 180525P00058500 P May 25, 2018 58.5 7.15 7.70
BMY 180525P00059000 P May 25, 2018 59.0 6.15 9.85
BMY 180525P00059500 P May 25, 2018 59.5 6.10 10.60
BMY 180525P00060000 P May 25, 2018 60.0 6.55 10.95
BMY 180525P00060500 P May 25, 2018 60.5 7.35 11.20
BMY 180525P00061000 P May 25, 2018 61.0 8.50 11.70
BMY 180525P00061500 P May 25, 2018 61.5 8.35 12.45
BMY 180525P00062000 P May 25, 2018 62.0 9.15 12.80
BMY 180525P00062500 P May 25, 2018 62.5 9.25 13.30
BMY 180525P00063000 P May 25, 2018 63.0 10.00 13.75
BMY 180525P00063500 P May 25, 2018 63.5 10.20 14.60
BMY 180525P00064000 P May 25, 2018 64.0 10.90 14.80
BMY 180525P00064500 P May 25, 2018 64.5 11.35 15.35
BMY 180525P00065000 P May 25, 2018 65.0 11.80 15.95
BMY 180525P00065500 P May 25, 2018 65.5 12.05 16.55
BMY 180525P00066000 P May 25, 2018 66.0 12.95 17.10
BMY 180525P00066500 P May 25, 2018 66.5 13.25 17.30
BMY 180525P00067000 P May 25, 2018 67.0 13.75 18.10
BMY 180525P00067500 P May 25, 2018 67.5 14.30 18.70
BMY 180525P00068000 P May 25, 2018 68.0 14.75 19.10
BMY 180525P00068500 P May 25, 2018 68.5 15.20 19.35
BMY 180525P00069000 P May 25, 2018 69.0 15.75 19.95
BMY 180525P00069500 P May 25, 2018 69.5 16.05 20.60
BMY 180525P00070000 P May 25, 2018 70.0 16.75 21.10
BMY 180525P00071000 P May 25, 2018 71.0 17.70 22.15
BMY 180525P00072000 P May 25, 2018 72.0 18.75 23.20
BMY 180525P00073000 P May 25, 2018 73.0 19.85 24.20
BMY 180525P00074000 P May 25, 2018 74.0 20.75 25.05
BMY 180525P00075000 P May 25, 2018 75.0 21.80 26.10
BMY 180601C00045000 C Jun 01, 2018 45.0 6.15 7.00
BMY 180601C00046000 C Jun 01, 2018 46.0 5.45 5.70
BMY 180601C00047000 C Jun 01, 2018 47.0 4.55 4.80
BMY 180601C00048000 C Jun 01, 2018 48.0 3.75 4.00
BMY 180601C00049000 C Jun 01, 2018 49.0 3.10 3.25
BMY 180601C00050000 C Jun 01, 2018 50.0 2.45 2.56
BMY 180601C00051000 C Jun 01, 2018 51.0 1.88 1.99
BMY 180601C00052000 C Jun 01, 2018 52.0 1.39 1.52
BMY 180601C00053000 C Jun 01, 2018 53.0 1.02 1.13
BMY 180601C00054000 C Jun 01, 2018 54.0 0.73 0.84
BMY 180601C00055000 C Jun 01, 2018 55.0 0.52 0.62
BMY 180601C00056000 C Jun 01, 2018 56.0 0.38 0.47
BMY 180601C00057000 C Jun 01, 2018 57.0 0.27 0.36
BMY 180601C00058000 C Jun 01, 2018 58.0 0.19 0.27
BMY 180601C00059000 C Jun 01, 2018 59.0 0.14 0.19
BMY 180601C00060000 C Jun 01, 2018 60.0 0.10 0.14
BMY 180601C00061000 C Jun 01, 2018 61.0 0.07 0.12
BMY 180601C00062000 C Jun 01, 2018 62.0 0.00 0.09
BMY 180601C00063000 C Jun 01, 2018 63.0 0.00 0.08
BMY 180601C00064000 C Jun 01, 2018 64.0 0.00 0.07
BMY 180601C00065000 C Jun 01, 2018 65.0 0.00 0.06
BMY 180601C00066000 C Jun 01, 2018 66.0 0.00 0.08
BMY 180601C00067000 C Jun 01, 2018 67.0 0.00 0.05
BMY 180601C00070000 C Jun 01, 2018 70.0 0.00 0.07
BMY 180601C00075000 C Jun 01, 2018 75.0 0.00 0.07
BMY 180601P00045000 P Jun 01, 2018 45.0 0.17 0.22
BMY 180601P00046000 P Jun 01, 2018 46.0 0.26 0.31
BMY 180601P00047000 P Jun 01, 2018 47.0 0.37 0.45
BMY 180601P00048000 P Jun 01, 2018 48.0 0.55 0.59
BMY 180601P00049000 P Jun 01, 2018 49.0 0.79 0.86
BMY 180601P00050000 P Jun 01, 2018 50.0 1.10 1.20
BMY 180601P00051000 P Jun 01, 2018 51.0 1.57 1.68
BMY 180601P00052000 P Jun 01, 2018 52.0 2.03 2.24
BMY 180601P00053000 P Jun 01, 2018 53.0 2.67 2.86
BMY 180601P00054000 P Jun 01, 2018 54.0 3.35 3.65
BMY 180601P00055000 P Jun 01, 2018 55.0 4.15 4.45
BMY 180601P00056000 P Jun 01, 2018 56.0 5.00 5.80
BMY 180601P00057000 P Jun 01, 2018 57.0 5.95 6.60
BMY 180601P00058000 P Jun 01, 2018 58.0 6.75 7.65
BMY 180601P00059000 P Jun 01, 2018 59.0 7.65 8.25
BMY 180601P00060000 P Jun 01, 2018 60.0 6.80 11.00
BMY 180601P00061000 P Jun 01, 2018 61.0 7.75 11.95
BMY 180601P00062000 P Jun 01, 2018 62.0 9.25 12.75
BMY 180601P00063000 P Jun 01, 2018 63.0 9.60 13.90
BMY 180601P00064000 P Jun 01, 2018 64.0 10.70 14.95
BMY 180601P00065000 P Jun 01, 2018 65.0 11.70 15.95
BMY 180601P00066000 P Jun 01, 2018 66.0 12.60 17.00
BMY 180601P00067000 P Jun 01, 2018 67.0 13.80 18.15
BMY 180601P00070000 P Jun 01, 2018 70.0 16.65 20.85
BMY 180601P00075000 P Jun 01, 2018 75.0 21.65 26.10
BMY 180615C00030000 C Jun 15, 2018 30.0 19.45 23.60
BMY 180615C00035000 C Jun 15, 2018 35.0 14.40 18.75
BMY 180615C00040000 C Jun 15, 2018 40.0 11.35 11.55
BMY 180615C00045000 C Jun 15, 2018 45.0 6.65 6.80
BMY 180615C00050000 C Jun 15, 2018 50.0 2.83 2.91
BMY 180615C00052500 C Jun 15, 2018 52.5 1.63 1.66
BMY 180615C00055000 C Jun 15, 2018 55.0 0.82 0.89
BMY 180615C00057500 C Jun 15, 2018 57.5 0.42 0.49
BMY 180615C00060000 C Jun 15, 2018 60.0 0.25 0.29
BMY 180615C00062500 C Jun 15, 2018 62.5 0.13 0.23
BMY 180615C00065000 C Jun 15, 2018 65.0 0.12 0.14
BMY 180615C00067500 C Jun 15, 2018 67.5 0.09 0.11
BMY 180615C00070000 C Jun 15, 2018 70.0 0.06 0.09
BMY 180615C00072500 C Jun 15, 2018 72.5 0.04 0.09
BMY 180615C00075000 C Jun 15, 2018 75.0 0.03 0.10
BMY 180615C00077500 C Jun 15, 2018 77.5 0.02 0.13
BMY 180615C00080000 C Jun 15, 2018 80.0 0.02 0.04
BMY 180615C00085000 C Jun 15, 2018 85.0 0.00 0.07
BMY 180615P00030000 P Jun 15, 2018 30.0 0.00 0.06
BMY 180615P00035000 P Jun 15, 2018 35.0 0.00 0.12
BMY 180615P00040000 P Jun 15, 2018 40.0 0.07 0.11
BMY 180615P00045000 P Jun 15, 2018 45.0 0.31 0.35
BMY 180615P00050000 P Jun 15, 2018 50.0 1.48 1.50
BMY 180615P00052500 P Jun 15, 2018 52.5 2.74 2.77
BMY 180615P00055000 P Jun 15, 2018 55.0 4.45 4.55
BMY 180615P00057500 P Jun 15, 2018 57.5 6.55 6.65
BMY 180615P00060000 P Jun 15, 2018 60.0 8.85 9.00
BMY 180615P00062500 P Jun 15, 2018 62.5 11.30 11.45
BMY 180615P00065000 P Jun 15, 2018 65.0 13.55 14.20
BMY 180615P00067500 P Jun 15, 2018 67.5 14.05 17.00
BMY 180615P00070000 P Jun 15, 2018 70.0 18.70 18.95
BMY 180615P00072500 P Jun 15, 2018 72.5 19.70 23.30
BMY 180615P00075000 P Jun 15, 2018 75.0 22.15 25.75
BMY 180615P00077500 P Jun 15, 2018 77.5 24.15 28.20
BMY 180615P00080000 P Jun 15, 2018 80.0 26.60 30.85
BMY 180615P00085000 P Jun 15, 2018 85.0 32.45 35.55
BMY 180921C00030000 C Sep 21, 2018 30.0 19.45 23.60
BMY 180921C00035000 C Sep 21, 2018 35.0 16.05 18.70
BMY 180921C00040000 C Sep 21, 2018 40.0 11.50 11.85
BMY 180921C00045000 C Sep 21, 2018 45.0 7.25 7.50
BMY 180921C00050000 C Sep 21, 2018 50.0 4.00 4.15
BMY 180921C00052500 C Sep 21, 2018 52.5 2.82 2.92
BMY 180921C00055000 C Sep 21, 2018 55.0 1.90 2.01
BMY 180921C00057500 C Sep 21, 2018 57.5 1.26 1.35
BMY 180921C00060000 C Sep 21, 2018 60.0 0.82 0.91
BMY 180921C00062500 C Sep 21, 2018 62.5 0.53 0.61
BMY 180921C00065000 C Sep 21, 2018 65.0 0.34 0.44
BMY 180921C00067500 C Sep 21, 2018 67.5 0.27 0.61
BMY 180921C00070000 C Sep 21, 2018 70.0 0.15 0.23
BMY 180921C00072500 C Sep 21, 2018 72.5 0.11 0.26
BMY 180921C00075000 C Sep 21, 2018 75.0 0.10 0.27
BMY 180921C00077500 C Sep 21, 2018 77.5 0.04 0.25
BMY 180921C00080000 C Sep 21, 2018 80.0 0.05 0.20
BMY 180921C00085000 C Sep 21, 2018 85.0 0.01 0.12
BMY 180921C00090000 C Sep 21, 2018 90.0 0.01 0.12
BMY 180921P00030000 P Sep 21, 2018 30.0 0.00 0.13
BMY 180921P00035000 P Sep 21, 2018 35.0 0.00 0.23
BMY 180921P00040000 P Sep 21, 2018 40.0 0.29 0.39
BMY 180921P00045000 P Sep 21, 2018 45.0 1.00 1.08
BMY 180921P00050000 P Sep 21, 2018 50.0 2.68 2.75
BMY 180921P00052500 P Sep 21, 2018 52.5 3.95 4.10
BMY 180921P00055000 P Sep 21, 2018 55.0 5.55 5.70
BMY 180921P00057500 P Sep 21, 2018 57.5 7.40 7.60
BMY 180921P00060000 P Sep 21, 2018 60.0 9.50 9.75
BMY 180921P00062500 P Sep 21, 2018 62.5 11.70 11.95
BMY 180921P00065000 P Sep 21, 2018 65.0 13.40 14.60
BMY 180921P00067500 P Sep 21, 2018 67.5 14.20 18.35
BMY 180921P00070000 P Sep 21, 2018 70.0 18.65 19.15
BMY 180921P00072500 P Sep 21, 2018 72.5 19.45 23.25
BMY 180921P00075000 P Sep 21, 2018 75.0 21.70 25.85
BMY 180921P00077500 P Sep 21, 2018 77.5 24.00 28.30
BMY 180921P00080000 P Sep 21, 2018 80.0 26.50 30.65
BMY 180921P00085000 P Sep 21, 2018 85.0 31.50 35.80
BMY 180921P00090000 P Sep 21, 2018 90.0 36.65 40.85
BMY 190118C00025000 C Jan 18, 2019 25.0 24.10 28.15
BMY 190118C00028000 C Jan 18, 2019 28.0 21.15 25.65
BMY 190118C00030000 C Jan 18, 2019 30.0 19.45 23.40
BMY 190118C00033000 C Jan 18, 2019 33.0 16.30 20.80
BMY 190118C00035000 C Jan 18, 2019 35.0 14.90 18.25
BMY 190118C00038000 C Jan 18, 2019 38.0 13.60 14.05
BMY 190118C00040000 C Jan 18, 2019 40.0 11.85 12.15
BMY 190118C00043000 C Jan 18, 2019 43.0 9.50 9.75
BMY 190118C00045000 C Jan 18, 2019 45.0 8.10 8.35
BMY 190118C00047000 C Jan 18, 2019 47.0 6.80 7.10
BMY 190118C00050000 C Jan 18, 2019 50.0 5.15 5.40
BMY 190118C00052500 C Jan 18, 2019 52.5 3.95 4.15
BMY 190118C00055000 C Jan 18, 2019 55.0 3.05 3.15
BMY 190118C00057500 C Jan 18, 2019 57.5 2.34 2.45
BMY 190118C00060000 C Jan 18, 2019 60.0 1.74 1.80
BMY 190118C00062500 C Jan 18, 2019 62.5 1.27 1.38
BMY 190118C00065000 C Jan 18, 2019 65.0 0.92 1.02
BMY 190118C00067500 C Jan 18, 2019 67.5 0.61 0.76
BMY 190118C00070000 C Jan 18, 2019 70.0 0.50 0.60
BMY 190118C00072500 C Jan 18, 2019 72.5 0.34 0.49
BMY 190118C00075000 C Jan 18, 2019 75.0 0.22 0.34
BMY 190118C00077500 C Jan 18, 2019 77.5 0.14 0.27
BMY 190118C00080000 C Jan 18, 2019 80.0 0.09 0.22
BMY 190118C00085000 C Jan 18, 2019 85.0 0.07 0.14
BMY 190118C00090000 C Jan 18, 2019 90.0 0.01 0.11
BMY 190118C00095000 C Jan 18, 2019 95.0 0.00 0.08
BMY 190118P00025000 P Jan 18, 2019 25.0 0.06 0.15
BMY 190118P00028000 P Jan 18, 2019 28.0 0.06 0.15
BMY 190118P00030000 P Jan 18, 2019 30.0 0.09 0.21
BMY 190118P00033000 P Jan 18, 2019 33.0 0.14 0.30
BMY 190118P00035000 P Jan 18, 2019 35.0 0.28 0.44
BMY 190118P00038000 P Jan 18, 2019 38.0 0.56 0.68
BMY 190118P00040000 P Jan 18, 2019 40.0 0.81 0.86
BMY 190118P00043000 P Jan 18, 2019 43.0 1.43 1.53
BMY 190118P00045000 P Jan 18, 2019 45.0 2.00 2.10
BMY 190118P00047000 P Jan 18, 2019 47.0 2.66 2.82
BMY 190118P00050000 P Jan 18, 2019 50.0 3.90 4.15
BMY 190118P00052500 P Jan 18, 2019 52.5 5.30 5.50
BMY 190118P00055000 P Jan 18, 2019 55.0 6.65 7.00
BMY 190118P00057500 P Jan 18, 2019 57.5 8.55 8.75
BMY 190118P00060000 P Jan 18, 2019 60.0 10.35 10.65
BMY 190118P00062500 P Jan 18, 2019 62.5 12.40 12.65
BMY 190118P00065000 P Jan 18, 2019 65.0 14.50 14.90
BMY 190118P00067500 P Jan 18, 2019 67.5 16.75 17.10
BMY 190118P00070000 P Jan 18, 2019 70.0 18.40 19.55
BMY 190118P00072500 P Jan 18, 2019 72.5 20.90 22.15
BMY 190118P00075000 P Jan 18, 2019 75.0 22.15 25.95
BMY 190118P00077500 P Jan 18, 2019 77.5 24.50 28.30
BMY 190118P00080000 P Jan 18, 2019 80.0 27.00 30.65
BMY 190118P00085000 P Jan 18, 2019 85.0 32.15 36.10
BMY 190118P00090000 P Jan 18, 2019 90.0 36.50 40.90
BMY 190118P00095000 P Jan 18, 2019 95.0 41.60 46.15
BMY 200117C00030000 C Jan 17, 2020 30.0 19.10 23.90
BMY 200117C00035000 C Jan 17, 2020 35.0 17.00 17.95
BMY 200117C00040000 C Jan 17, 2020 40.0 12.80 14.00
BMY 200117C00045000 C Jan 17, 2020 45.0 9.85 10.55
BMY 200117C00050000 C Jan 17, 2020 50.0 7.20 7.65
BMY 200117C00052500 C Jan 17, 2020 52.5 6.10 6.65
BMY 200117C00055000 C Jan 17, 2020 55.0 5.10 5.65
BMY 200117C00057500 C Jan 17, 2020 57.5 4.20 4.75
BMY 200117C00060000 C Jan 17, 2020 60.0 3.45 4.00
BMY 200117C00062500 C Jan 17, 2020 62.5 2.72 3.35
BMY 200117C00065000 C Jan 17, 2020 65.0 2.35 2.77
BMY 200117C00067500 C Jan 17, 2020 67.5 1.64 2.51
BMY 200117C00070000 C Jan 17, 2020 70.0 1.51 1.80
BMY 200117C00072500 C Jan 17, 2020 72.5 1.23 1.93
BMY 200117C00075000 C Jan 17, 2020 75.0 0.95 1.34
BMY 200117C00077500 C Jan 17, 2020 77.5 0.54 1.27
BMY 200117C00080000 C Jan 17, 2020 80.0 0.45 0.95
BMY 200117C00085000 C Jan 17, 2020 85.0 0.43 0.77
BMY 200117C00090000 C Jan 17, 2020 90.0 0.14 0.78
BMY 200117C00095000 C Jan 17, 2020 95.0 0.10 0.58
BMY 200117C00100000 C Jan 17, 2020 100.0 0.06 0.54
BMY 200117P00030000 P Jan 17, 2020 30.0 0.57 0.80
BMY 200117P00035000 P Jan 17, 2020 35.0 1.21 1.45
BMY 200117P00040000 P Jan 17, 2020 40.0 2.24 2.76
BMY 200117P00045000 P Jan 17, 2020 45.0 3.70 4.10
BMY 200117P00050000 P Jan 17, 2020 50.0 5.85 6.25
BMY 200117P00052500 P Jan 17, 2020 52.5 7.05 7.55
BMY 200117P00055000 P Jan 17, 2020 55.0 8.45 8.95
BMY 200117P00057500 P Jan 17, 2020 57.5 10.00 10.55
BMY 200117P00060000 P Jan 17, 2020 60.0 11.65 12.25
BMY 200117P00062500 P Jan 17, 2020 62.5 13.40 14.20
BMY 200117P00065000 P Jan 17, 2020 65.0 15.20 16.00
BMY 200117P00067500 P Jan 17, 2020 67.5 17.35 18.20
BMY 200117P00070000 P Jan 17, 2020 70.0 19.45 20.20
BMY 200117P00072500 P Jan 17, 2020 72.5 21.55 22.45
BMY 200117P00075000 P Jan 17, 2020 75.0 23.65 24.80
BMY 200117P00077500 P Jan 17, 2020 77.5 25.85 27.55
BMY 200117P00080000 P Jan 17, 2020 80.0 28.30 29.90
BMY 200117P00085000 P Jan 17, 2020 85.0 31.60 36.15
BMY 200117P00090000 P Jan 17, 2020 90.0 36.50 41.00
BMY 200117P00095000 P Jan 17, 2020 95.0 41.55 46.20
BMY 200117P00100000 P Jan 17, 2020 100.0 46.55 51.20
OPRA data is delayed 15 minutes.