Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-06)Premium Content

Bristol Myers Squibb Co (BMY)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 170127C00042000 C 01/27/17 42.0 6.95 8.10
BMY 170127C00043000 C 01/27/17 43.0 5.70 7.30
BMY 170127C00044000 C 01/27/17 44.0 4.85 6.30
BMY 170127C00045000 C 01/27/17 45.0 4.30 4.45
BMY 170127C00046000 C 01/27/17 46.0 3.40 3.55
BMY 170127C00047000 C 01/27/17 47.0 2.63 2.69
BMY 170127C00048000 C 01/27/17 48.0 1.92 1.98
BMY 170127C00049000 C 01/27/17 49.0 1.34 1.38
BMY 170127C00049500 C 01/27/17 49.5 1.09 1.14
BMY 170127C00050000 C 01/27/17 50.0 0.88 0.92
BMY 170127C00050500 C 01/27/17 50.5 0.69 0.74
BMY 170127C00051000 C 01/27/17 51.0 0.55 0.59
BMY 170127C00051500 C 01/27/17 51.5 0.43 0.47
BMY 170127C00052000 C 01/27/17 52.0 0.33 0.34
BMY 170127C00052500 C 01/27/17 52.5 0.25 0.28
BMY 170127C00053000 C 01/27/17 53.0 0.18 0.21
BMY 170127C00053500 C 01/27/17 53.5 0.13 0.16
BMY 170127C00054000 C 01/27/17 54.0 0.10 0.13
BMY 170127C00054500 C 01/27/17 54.5 0.07 0.10
BMY 170127C00055000 C 01/27/17 55.0 0.05 0.09
BMY 170127C00055500 C 01/27/17 55.5 0.04 0.07
BMY 170127C00056000 C 01/27/17 56.0 0.03 0.05
BMY 170127C00056500 C 01/27/17 56.5 0.02 0.09
BMY 170127C00057000 C 01/27/17 57.0 0.01 0.13
BMY 170127C00057500 C 01/27/17 57.5 0.01 0.03
BMY 170127C00058000 C 01/27/17 58.0 0.00 0.09
BMY 170127C00058500 C 01/27/17 58.5 0.00 0.13
BMY 170127C00059000 C 01/27/17 59.0 0.01 0.04
BMY 170127C00059500 C 01/27/17 59.5 0.00 0.07
BMY 170127C00060000 C 01/27/17 60.0 0.00 0.13
BMY 170127C00060500 C 01/27/17 60.5 0.00 0.01
BMY 170127C00061000 C 01/27/17 61.0 0.00 0.12
BMY 170127C00061500 C 01/27/17 61.5 0.00 0.31
BMY 170127C00062000 C 01/27/17 62.0 0.00 0.15
BMY 170127C00062500 C 01/27/17 62.5 0.00 0.11
BMY 170127C00063000 C 01/27/17 63.0 0.00 0.27
BMY 170127C00063500 C 01/27/17 63.5 0.00 0.24
BMY 170127C00064000 C 01/27/17 64.0 0.00 0.23
BMY 170127C00064500 C 01/27/17 64.5 0.00 0.22
BMY 170127C00065000 C 01/27/17 65.0 0.00 0.02
BMY 170127C00065500 C 01/27/17 65.5 0.00 0.23
BMY 170127C00066000 C 01/27/17 66.0 0.00 0.20
BMY 170127C00066500 C 01/27/17 66.5 0.00 0.18
BMY 170127C00070000 C 01/27/17 70.0 0.00 0.13
BMY 170127C00075000 C 01/27/17 75.0 0.00 0.11
BMY 170127C00080000 C 01/27/17 80.0 0.00 0.08
BMY 170127P00042000 P 01/27/17 42.0 0.02 0.05
BMY 170127P00043000 P 01/27/17 43.0 0.04 0.11
BMY 170127P00044000 P 01/27/17 44.0 0.06 0.10
BMY 170127P00045000 P 01/27/17 45.0 0.13 0.15
BMY 170127P00046000 P 01/27/17 46.0 0.23 0.26
BMY 170127P00047000 P 01/27/17 47.0 0.42 0.44
BMY 170127P00048000 P 01/27/17 48.0 0.69 0.73
BMY 170127P00049000 P 01/27/17 49.0 1.10 1.15
BMY 170127P00049500 P 01/27/17 49.5 1.35 1.40
BMY 170127P00050000 P 01/27/17 50.0 1.63 1.69
BMY 170127P00050500 P 01/27/17 50.5 1.95 2.01
BMY 170127P00051000 P 01/27/17 51.0 2.30 2.36
BMY 170127P00051500 P 01/27/17 51.5 2.68 2.74
BMY 170127P00052000 P 01/27/17 52.0 3.05 3.15
BMY 170127P00052500 P 01/27/17 52.5 3.50 3.60
BMY 170127P00053000 P 01/27/17 53.0 3.90 4.05
BMY 170127P00053500 P 01/27/17 53.5 4.35 4.50
BMY 170127P00054000 P 01/27/17 54.0 4.80 4.95
BMY 170127P00054500 P 01/27/17 54.5 5.25 5.40
BMY 170127P00055000 P 01/27/17 55.0 5.75 5.90
BMY 170127P00055500 P 01/27/17 55.5 6.25 6.40
BMY 170127P00056000 P 01/27/17 56.0 6.70 7.00
BMY 170127P00056500 P 01/27/17 56.5 7.20 7.35
BMY 170127P00057000 P 01/27/17 57.0 7.70 7.85
BMY 170127P00057500 P 01/27/17 57.5 8.20 8.35
BMY 170127P00058000 P 01/27/17 58.0 8.70 8.85
BMY 170127P00058500 P 01/27/17 58.5 9.20 9.35
BMY 170127P00059000 P 01/27/17 59.0 9.70 9.85
BMY 170127P00059500 P 01/27/17 59.5 9.30 10.80
BMY 170127P00060000 P 01/27/17 60.0 10.70 10.90
BMY 170127P00060500 P 01/27/17 60.5 10.30 11.80
BMY 170127P00061000 P 01/27/17 61.0 10.80 13.00
BMY 170127P00061500 P 01/27/17 61.5 11.25 12.80
BMY 170127P00062000 P 01/27/17 62.0 11.80 14.00
BMY 170127P00062500 P 01/27/17 62.5 11.25 15.70
BMY 170127P00063000 P 01/27/17 63.0 11.80 16.20
BMY 170127P00063500 P 01/27/17 63.5 12.20 16.65
BMY 170127P00064000 P 01/27/17 64.0 12.70 17.10
BMY 170127P00064500 P 01/27/17 64.5 13.25 17.55
BMY 170127P00065000 P 01/27/17 65.0 14.80 17.05
BMY 170127P00065500 P 01/27/17 65.5 14.25 18.70
BMY 170127P00066000 P 01/27/17 66.0 14.75 19.00
BMY 170127P00066500 P 01/27/17 66.5 15.30 19.60
BMY 170127P00070000 P 01/27/17 70.0 19.05 23.20
BMY 170127P00075000 P 01/27/17 75.0 24.80 26.80
BMY 170127P00080000 P 01/27/17 80.0 29.85 31.50
BMY 170203C00048000 C 02/03/17 48.0 2.12 2.17
BMY 170203C00049000 C 02/03/17 49.0 1.54 1.58
BMY 170203C00049500 C 02/03/17 49.5 1.29 1.33
BMY 170203C00050000 C 02/03/17 50.0 1.07 1.12
BMY 170203C00050500 C 02/03/17 50.5 0.89 0.93
BMY 170203C00051000 C 02/03/17 51.0 0.73 0.76
BMY 170203C00051500 C 02/03/17 51.5 0.59 0.63
BMY 170203C00052000 C 02/03/17 52.0 0.48 0.52
BMY 170203C00052500 C 02/03/17 52.5 0.38 0.42
BMY 170203C00053000 C 02/03/17 53.0 0.30 0.34
BMY 170203C00053500 C 02/03/17 53.5 0.22 0.28
BMY 170203C00054000 C 02/03/17 54.0 0.19 0.22
BMY 170203C00054500 C 02/03/17 54.5 0.15 0.17
BMY 170203C00055000 C 02/03/17 55.0 0.12 0.14
BMY 170203C00055500 C 02/03/17 55.5 0.10 0.13
BMY 170203C00056000 C 02/03/17 56.0 0.08 0.13
BMY 170203C00056500 C 02/03/17 56.5 0.06 0.09
BMY 170203C00057000 C 02/03/17 57.0 0.05 0.08
BMY 170203C00057500 C 02/03/17 57.5 0.04 0.13
BMY 170203C00058000 C 02/03/17 58.0 0.03 0.06
BMY 170203C00058500 C 02/03/17 58.5 0.03 0.13
BMY 170203C00059000 C 02/03/17 59.0 0.03 0.06
BMY 170203C00059500 C 02/03/17 59.5 0.02 0.12
BMY 170203C00060000 C 02/03/17 60.0 0.02 0.12
BMY 170203C00060500 C 02/03/17 60.5 0.02 0.04
BMY 170203C00061000 C 02/03/17 61.0 0.00 0.12
BMY 170203C00061500 C 02/03/17 61.5 0.00 0.13
BMY 170203C00062000 C 02/03/17 62.0 0.00 0.32
BMY 170203C00062500 C 02/03/17 62.5 0.00 0.11
BMY 170203C00063000 C 02/03/17 63.0 0.00 0.29
BMY 170203C00063500 C 02/03/17 63.5 0.00 0.27
BMY 170203C00064000 C 02/03/17 64.0 0.00 0.27
BMY 170203C00064500 C 02/03/17 64.5 0.00 0.25
BMY 170203C00065000 C 02/03/17 65.0 0.00 0.03
BMY 170203C00065500 C 02/03/17 65.5 0.00 0.25
BMY 170203C00066000 C 02/03/17 66.0 0.00 0.27
BMY 170203C00066500 C 02/03/17 66.5 0.00 0.27
BMY 170203C00070000 C 02/03/17 70.0 0.00 0.13
BMY 170203P00048000 P 02/03/17 48.0 0.88 0.91
BMY 170203P00049000 P 02/03/17 49.0 1.28 1.33
BMY 170203P00049500 P 02/03/17 49.5 1.54 1.58
BMY 170203P00050000 P 02/03/17 50.0 1.82 1.87
BMY 170203P00050500 P 02/03/17 50.5 2.11 2.18
BMY 170203P00051000 P 02/03/17 51.0 2.46 2.53
BMY 170203P00051500 P 02/03/17 51.5 2.83 2.89
BMY 170203P00052000 P 02/03/17 52.0 3.20 3.30
BMY 170203P00052500 P 02/03/17 52.5 3.60 3.70
BMY 170203P00053000 P 02/03/17 53.0 4.00 4.15
BMY 170203P00053500 P 02/03/17 53.5 4.40 4.60
BMY 170203P00054000 P 02/03/17 54.0 4.85 5.05
BMY 170203P00054500 P 02/03/17 54.5 5.20 5.60
BMY 170203P00055000 P 02/03/17 55.0 5.80 5.95
BMY 170203P00055500 P 02/03/17 55.5 5.90 6.50
BMY 170203P00056000 P 02/03/17 56.0 6.75 6.95
BMY 170203P00056500 P 02/03/17 56.5 6.40 7.70
BMY 170203P00057000 P 02/03/17 57.0 7.40 8.00
BMY 170203P00057500 P 02/03/17 57.5 7.70 8.75
BMY 170203P00058000 P 02/03/17 58.0 7.80 8.95
BMY 170203P00058500 P 02/03/17 58.5 8.60 9.65
BMY 170203P00059000 P 02/03/17 59.0 9.00 10.00
BMY 170203P00059500 P 02/03/17 59.5 9.80 10.65
BMY 170203P00060000 P 02/03/17 60.0 10.70 10.90
BMY 170203P00060500 P 02/03/17 60.5 9.35 13.40
BMY 170203P00061000 P 02/03/17 61.0 11.70 11.90
BMY 170203P00061500 P 02/03/17 61.5 10.30 14.50
BMY 170203P00062000 P 02/03/17 62.0 11.75 13.85
BMY 170203P00062500 P 02/03/17 62.5 11.30 15.35
BMY 170203P00063000 P 02/03/17 63.0 11.75 16.00
BMY 170203P00063500 P 02/03/17 63.5 12.25 16.35
BMY 170203P00064000 P 02/03/17 64.0 12.75 17.00
BMY 170203P00064500 P 02/03/17 64.5 13.25 17.30
BMY 170203P00065000 P 02/03/17 65.0 13.75 17.80
BMY 170203P00065500 P 02/03/17 65.5 14.20 18.30
BMY 170203P00066000 P 02/03/17 66.0 14.75 18.80
BMY 170203P00066500 P 02/03/17 66.5 15.20 19.30
BMY 170203P00070000 P 02/03/17 70.0 20.65 20.90
BMY 170210C00049500 C 02/10/17 49.5 1.45 1.49
BMY 170210C00050000 C 02/10/17 50.0 1.23 1.27
BMY 170210C00050500 C 02/10/17 50.5 1.04 1.08
BMY 170210C00051000 C 02/10/17 51.0 0.87 0.91
BMY 170210C00051500 C 02/10/17 51.5 0.70 0.76
BMY 170210C00052000 C 02/10/17 52.0 0.59 0.63
BMY 170210C00052500 C 02/10/17 52.5 0.49 0.53
BMY 170210C00053000 C 02/10/17 53.0 0.40 0.44
BMY 170210C00053500 C 02/10/17 53.5 0.32 0.36
BMY 170210C00054000 C 02/10/17 54.0 0.26 0.30
BMY 170210C00054500 C 02/10/17 54.5 0.21 0.25
BMY 170210C00055000 C 02/10/17 55.0 0.17 0.21
BMY 170210C00055500 C 02/10/17 55.5 0.14 0.20
BMY 170210C00056000 C 02/10/17 56.0 0.11 0.19
BMY 170210C00056500 C 02/10/17 56.5 0.09 0.13
BMY 170210C00057000 C 02/10/17 57.0 0.07 0.12
BMY 170210C00057500 C 02/10/17 57.5 0.07 0.12
BMY 170210C00058000 C 02/10/17 58.0 0.05 0.13
BMY 170210C00058500 C 02/10/17 58.5 0.03 0.29
BMY 170210C00059000 C 02/10/17 59.0 0.02 0.16
BMY 170210C00059500 C 02/10/17 59.5 0.00 0.33
BMY 170210C00060000 C 02/10/17 60.0 0.02 0.10
BMY 170210C00060500 C 02/10/17 60.5 0.00 0.34
BMY 170210C00061000 C 02/10/17 61.0 0.00 0.34
BMY 170210C00061500 C 02/10/17 61.5 0.00 0.32
BMY 170210C00062000 C 02/10/17 62.0 0.00 0.30
BMY 170210C00062500 C 02/10/17 62.5 0.00 0.08
BMY 170210C00063000 C 02/10/17 63.0 0.00 0.28
BMY 170210C00063500 C 02/10/17 63.5 0.00 0.31
BMY 170210C00064000 C 02/10/17 64.0 0.00 0.30
BMY 170210C00064500 C 02/10/17 64.5 0.00 0.28
BMY 170210C00065000 C 02/10/17 65.0 0.00 0.12
BMY 170210C00065500 C 02/10/17 65.5 0.01 0.27
BMY 170210C00066000 C 02/10/17 66.0 0.00 0.28
BMY 170210C00066500 C 02/10/17 66.5 0.00 0.27
BMY 170210C00070000 C 02/10/17 70.0 0.00 0.04
BMY 170210P00049500 P 02/10/17 49.5 1.69 1.73
BMY 170210P00050000 P 02/10/17 50.0 1.96 2.01
BMY 170210P00050500 P 02/10/17 50.5 2.25 2.34
BMY 170210P00051000 P 02/10/17 51.0 2.59 2.66
BMY 170210P00051500 P 02/10/17 51.5 2.94 3.05
BMY 170210P00052000 P 02/10/17 52.0 3.30 3.40
BMY 170210P00052500 P 02/10/17 52.5 3.70 3.80
BMY 170210P00053000 P 02/10/17 53.0 4.10 4.20
BMY 170210P00053500 P 02/10/17 53.5 4.55 4.65
BMY 170210P00054000 P 02/10/17 54.0 4.95 5.10
BMY 170210P00054500 P 02/10/17 54.5 5.20 5.60
BMY 170210P00055000 P 02/10/17 55.0 5.85 6.00
BMY 170210P00055500 P 02/10/17 55.5 6.30 6.50
BMY 170210P00056000 P 02/10/17 56.0 6.75 6.95
BMY 170210P00056500 P 02/10/17 56.5 6.55 7.85
BMY 170210P00057000 P 02/10/17 57.0 6.45 8.30
BMY 170210P00057500 P 02/10/17 57.5 7.25 8.75
BMY 170210P00058000 P 02/10/17 58.0 7.25 9.70
BMY 170210P00058500 P 02/10/17 58.5 7.60 10.10
BMY 170210P00059000 P 02/10/17 59.0 8.40 10.50
BMY 170210P00059500 P 02/10/17 59.5 8.40 12.20
BMY 170210P00060000 P 02/10/17 60.0 10.70 10.90
BMY 170210P00060500 P 02/10/17 60.5 9.55 12.15
BMY 170210P00061000 P 02/10/17 61.0 9.95 13.10
BMY 170210P00061500 P 02/10/17 61.5 10.45 13.95
BMY 170210P00062000 P 02/10/17 62.0 11.00 13.95
BMY 170210P00062500 P 02/10/17 62.5 11.45 14.90
BMY 170210P00063000 P 02/10/17 63.0 11.95 15.10
BMY 170210P00063500 P 02/10/17 63.5 12.50 15.55
BMY 170210P00064000 P 02/10/17 64.0 12.95 16.45
BMY 170210P00064500 P 02/10/17 64.5 13.40 16.95
BMY 170210P00065000 P 02/10/17 65.0 13.95 17.40
BMY 170210P00065500 P 02/10/17 65.5 14.45 17.90
BMY 170210P00066000 P 02/10/17 66.0 15.00 18.05
BMY 170210P00066500 P 02/10/17 66.5 15.45 18.55
BMY 170210P00070000 P 02/10/17 70.0 20.70 20.90
BMY 170217C00030000 C 02/17/17 30.0 18.90 20.05
BMY 170217C00035000 C 02/17/17 35.0 13.75 15.30
BMY 170217C00040000 C 02/17/17 40.0 9.30 9.40
BMY 170217C00045000 C 02/17/17 45.0 4.65 4.80
BMY 170217C00050000 C 02/17/17 50.0 1.37 1.41
BMY 170217C00052500 C 02/17/17 52.5 0.59 0.63
BMY 170217C00055000 C 02/17/17 55.0 0.25 0.27
BMY 170217C00057500 C 02/17/17 57.5 0.12 0.13
BMY 170217C00060000 C 02/17/17 60.0 0.07 0.09
BMY 170217C00062500 C 02/17/17 62.5 0.04 0.10
BMY 170217C00065000 C 02/17/17 65.0 0.05 0.07
BMY 170217C00067500 C 02/17/17 67.5 0.01 0.12
BMY 170217C00070000 C 02/17/17 70.0 0.00 0.06
BMY 170217C00075000 C 02/17/17 75.0 0.00 0.04
BMY 170217C00080000 C 02/17/17 80.0 0.00 0.04
BMY 170217P00030000 P 02/17/17 30.0 0.00 0.03
BMY 170217P00035000 P 02/17/17 35.0 0.01 0.04
BMY 170217P00040000 P 02/17/17 40.0 0.07 0.12
BMY 170217P00045000 P 02/17/17 45.0 0.42 0.44
BMY 170217P00050000 P 02/17/17 50.0 2.09 2.14
BMY 170217P00052500 P 02/17/17 52.5 3.80 3.90
BMY 170217P00055000 P 02/17/17 55.0 5.90 6.05
BMY 170217P00057500 P 02/17/17 57.5 8.30 8.45
BMY 170217P00060000 P 02/17/17 60.0 10.75 10.90
BMY 170217P00062500 P 02/17/17 62.5 13.20 13.40
BMY 170217P00065000 P 02/17/17 65.0 15.75 15.90
BMY 170217P00067500 P 02/17/17 67.5 16.80 19.25
BMY 170217P00070000 P 02/17/17 70.0 19.25 21.70
BMY 170217P00075000 P 02/17/17 75.0 24.80 26.25
BMY 170217P00080000 P 02/17/17 80.0 29.80 31.75
BMY 170224C00049500 C 02/24/17 49.5 1.70 1.76
BMY 170224C00050000 C 02/24/17 50.0 1.48 1.54
BMY 170224C00050500 C 02/24/17 50.5 1.28 1.34
BMY 170224C00051000 C 02/24/17 51.0 1.10 1.26
BMY 170224C00051500 C 02/24/17 51.5 0.94 1.00
BMY 170224C00052000 C 02/24/17 52.0 0.80 0.86
BMY 170224C00052500 C 02/24/17 52.5 0.68 0.74
BMY 170224C00053000 C 02/24/17 53.0 0.57 0.64
BMY 170224C00053500 C 02/24/17 53.5 0.49 0.55
BMY 170224C00054000 C 02/24/17 54.0 0.41 0.46
BMY 170224C00054500 C 02/24/17 54.5 0.35 0.40
BMY 170224C00055000 C 02/24/17 55.0 0.30 0.35
BMY 170224C00055500 C 02/24/17 55.5 0.25 0.40
BMY 170224C00056000 C 02/24/17 56.0 0.21 0.29
BMY 170224C00056500 C 02/24/17 56.5 0.18 0.26
BMY 170224C00057000 C 02/24/17 57.0 0.14 0.35
BMY 170224C00057500 C 02/24/17 57.5 0.12 0.35
BMY 170224C00058000 C 02/24/17 58.0 0.10 0.19
BMY 170224C00058500 C 02/24/17 58.5 0.10 0.28
BMY 170224C00059000 C 02/24/17 59.0 0.09 0.36
BMY 170224C00059500 C 02/24/17 59.5 0.01 0.38
BMY 170224C00060000 C 02/24/17 60.0 0.06 0.17
BMY 170224C00060500 C 02/24/17 60.5 0.00 0.36
BMY 170224C00061000 C 02/24/17 61.0 0.00 0.34
BMY 170224C00061500 C 02/24/17 61.5 0.00 0.34
BMY 170224C00062000 C 02/24/17 62.0 0.00 0.34
BMY 170224C00062500 C 02/24/17 62.5 0.04 0.16
BMY 170224C00063000 C 02/24/17 63.0 0.00 0.34
BMY 170224C00063500 C 02/24/17 63.5 0.01 0.33
BMY 170224C00064000 C 02/24/17 64.0 0.03 0.24
BMY 170224C00064500 C 02/24/17 64.5 0.00 0.33
BMY 170224C00065000 C 02/24/17 65.0 0.00 0.13
BMY 170224C00065500 C 02/24/17 65.5 0.00 0.33
BMY 170224C00066000 C 02/24/17 66.0 0.00 0.13
BMY 170224C00066500 C 02/24/17 66.5 0.00 0.32
BMY 170224P00049500 P 02/24/17 49.5 1.92 1.96
BMY 170224P00050000 P 02/24/17 50.0 2.20 2.25
BMY 170224P00050500 P 02/24/17 50.5 2.47 2.55
BMY 170224P00051000 P 02/24/17 51.0 2.81 2.87
BMY 170224P00051500 P 02/24/17 51.5 3.00 3.30
BMY 170224P00052000 P 02/24/17 52.0 3.45 3.60
BMY 170224P00052500 P 02/24/17 52.5 3.85 4.00
BMY 170224P00053000 P 02/24/17 53.0 4.05 4.45
BMY 170224P00053500 P 02/24/17 53.5 4.45 4.95
BMY 170224P00054000 P 02/24/17 54.0 5.05 5.25
BMY 170224P00054500 P 02/24/17 54.5 5.30 5.75
BMY 170224P00055000 P 02/24/17 55.0 5.95 6.10
BMY 170224P00055500 P 02/24/17 55.5 6.15 6.75
BMY 170224P00056000 P 02/24/17 56.0 6.65 7.20
BMY 170224P00056500 P 02/24/17 56.5 7.10 7.60
BMY 170224P00057000 P 02/24/17 57.0 7.80 8.00
BMY 170224P00057500 P 02/24/17 57.5 8.25 8.50
BMY 170224P00058000 P 02/24/17 58.0 7.10 9.55
BMY 170224P00058500 P 02/24/17 58.5 8.00 10.20
BMY 170224P00059000 P 02/24/17 59.0 8.20 10.70
BMY 170224P00059500 P 02/24/17 59.5 8.50 11.25
BMY 170224P00060000 P 02/24/17 60.0 10.70 10.95
BMY 170224P00060500 P 02/24/17 60.5 9.75 12.10
BMY 170224P00061000 P 02/24/17 61.0 10.05 13.60
BMY 170224P00061500 P 02/24/17 61.5 10.45 13.55
BMY 170224P00062000 P 02/24/17 62.0 11.05 13.65
BMY 170224P00062500 P 02/24/17 62.5 11.45 15.20
BMY 170224P00063000 P 02/24/17 63.0 11.95 15.10
BMY 170224P00063500 P 02/24/17 63.5 12.50 15.95
BMY 170224P00064000 P 02/24/17 64.0 13.00 16.60
BMY 170224P00064500 P 02/24/17 64.5 13.50 16.85
BMY 170224P00065000 P 02/24/17 65.0 13.90 17.50
BMY 170224P00065500 P 02/24/17 65.5 14.40 18.00
BMY 170224P00066000 P 02/24/17 66.0 14.90 18.50
BMY 170224P00066500 P 02/24/17 66.5 15.70 18.00
BMY 170303C00049500 C 03/03/17 49.5 1.89 1.93
BMY 170303C00050000 C 03/03/17 50.0 1.66 1.70
BMY 170303C00050500 C 03/03/17 50.5 1.46 1.50
BMY 170303C00051000 C 03/03/17 51.0 1.28 1.32
BMY 170303C00051500 C 03/03/17 51.5 1.07 1.19
BMY 170303C00052000 C 03/03/17 52.0 0.96 1.01
BMY 170303C00052500 C 03/03/17 52.5 0.84 0.88
BMY 170303C00053000 C 03/03/17 53.0 0.73 0.77
BMY 170303C00053500 C 03/03/17 53.5 0.58 0.68
BMY 170303C00054000 C 03/03/17 54.0 0.54 0.58
BMY 170303C00054500 C 03/03/17 54.5 0.46 0.51
BMY 170303C00055000 C 03/03/17 55.0 0.40 0.44
BMY 170303C00055500 C 03/03/17 55.5 0.34 0.41
BMY 170303C00056000 C 03/03/17 56.0 0.30 0.36
BMY 170303C00056500 C 03/03/17 56.5 0.26 0.33
BMY 170303C00057000 C 03/03/17 57.0 0.22 0.30
BMY 170303C00057500 C 03/03/17 57.5 0.19 0.29
BMY 170303C00058000 C 03/03/17 58.0 0.17 0.29
BMY 170303C00058500 C 03/03/17 58.5 0.14 0.26
BMY 170303C00059000 C 03/03/17 59.0 0.13 0.38
BMY 170303C00059500 C 03/03/17 59.5 0.07 0.40
BMY 170303C00060000 C 03/03/17 60.0 0.09 0.16
BMY 170303C00060500 C 03/03/17 60.5 0.02 0.38
BMY 170303C00061000 C 03/03/17 61.0 0.04 0.38
BMY 170303C00061500 C 03/03/17 61.5 0.00 0.37
BMY 170303C00062000 C 03/03/17 62.0 0.02 0.18
BMY 170303C00062500 C 03/03/17 62.5 0.06 0.18
BMY 170303C00063000 C 03/03/17 63.0 0.00 0.35
BMY 170303C00063500 C 03/03/17 63.5 0.00 0.36
BMY 170303C00064000 C 03/03/17 64.0 0.00 0.35
BMY 170303P00049500 P 03/03/17 49.5 2.08 2.14
BMY 170303P00050000 P 03/03/17 50.0 2.35 2.42
BMY 170303P00050500 P 03/03/17 50.5 2.59 2.75
BMY 170303P00051000 P 03/03/17 51.0 2.96 3.05
BMY 170303P00051500 P 03/03/17 51.5 3.05 3.45
BMY 170303P00052000 P 03/03/17 52.0 3.40 3.75
BMY 170303P00052500 P 03/03/17 52.5 3.95 4.15
BMY 170303P00053000 P 03/03/17 53.0 3.70 5.00
BMY 170303P00053500 P 03/03/17 53.5 4.75 4.95
BMY 170303P00054000 P 03/03/17 54.0 4.95 5.45
BMY 170303P00054500 P 03/03/17 54.5 4.90 5.95
BMY 170303P00055000 P 03/03/17 55.0 5.80 6.40
BMY 170303P00055500 P 03/03/17 55.5 6.45 6.65
BMY 170303P00056000 P 03/03/17 56.0 6.90 7.10
BMY 170303P00056500 P 03/03/17 56.5 7.40 7.60
BMY 170303P00057000 P 03/03/17 57.0 7.55 8.15
BMY 170303P00057500 P 03/03/17 57.5 8.30 8.55
BMY 170303P00058000 P 03/03/17 58.0 8.10 9.45
BMY 170303P00058500 P 03/03/17 58.5 7.65 10.80
BMY 170303P00059000 P 03/03/17 59.0 8.00 11.45
BMY 170303P00059500 P 03/03/17 59.5 9.20 10.95
BMY 170303P00060000 P 03/03/17 60.0 8.95 11.50
BMY 170303P00060500 P 03/03/17 60.5 11.15 12.60
BMY 170303P00061000 P 03/03/17 61.0 10.05 13.10
BMY 170303P00061500 P 03/03/17 61.5 10.45 13.90
BMY 170303P00062000 P 03/03/17 62.0 10.95 14.75
BMY 170303P00062500 P 03/03/17 62.5 11.50 14.85
BMY 170303P00063000 P 03/03/17 63.0 11.95 15.70
BMY 170303P00063500 P 03/03/17 63.5 12.40 16.20
BMY 170303P00064000 P 03/03/17 64.0 13.35 15.45
BMY 170317C00025000 C 03/17/17 25.0 24.10 25.45
BMY 170317C00030000 C 03/17/17 30.0 18.70 20.35
BMY 170317C00035000 C 03/17/17 35.0 13.80 15.35
BMY 170317C00040000 C 03/17/17 40.0 9.35 9.65
BMY 170317C00041000 C 03/17/17 41.0 8.20 9.50
BMY 170317C00042000 C 03/17/17 42.0 7.35 8.55
BMY 170317C00043000 C 03/17/17 43.0 6.60 6.85
BMY 170317C00044000 C 03/17/17 44.0 5.55 6.85
BMY 170317C00045000 C 03/17/17 45.0 4.95 5.10
BMY 170317C00046000 C 03/17/17 46.0 4.10 5.05
BMY 170317C00047000 C 03/17/17 47.0 3.50 3.60
BMY 170317C00048000 C 03/17/17 48.0 2.90 2.97
BMY 170317C00049000 C 03/17/17 49.0 2.35 2.41
BMY 170317C00050000 C 03/17/17 50.0 1.91 1.93
BMY 170317C00052500 C 03/17/17 52.5 1.05 1.08
BMY 170317C00055000 C 03/17/17 55.0 0.57 0.61
BMY 170317C00057500 C 03/17/17 57.5 0.33 0.37
BMY 170317C00060000 C 03/17/17 60.0 0.21 0.24
BMY 170317C00062500 C 03/17/17 62.5 0.14 0.17
BMY 170317C00065000 C 03/17/17 65.0 0.10 0.14
BMY 170317C00067500 C 03/17/17 67.5 0.07 0.13
BMY 170317C00070000 C 03/17/17 70.0 0.05 0.13
BMY 170317C00072500 C 03/17/17 72.5 0.03 0.10
BMY 170317C00075000 C 03/17/17 75.0 0.01 0.12
BMY 170317C00077500 C 03/17/17 77.5 0.00 0.15
BMY 170317C00080000 C 03/17/17 80.0 0.00 0.12
BMY 170317C00082500 C 03/17/17 82.5 0.00 0.17
BMY 170317C00085000 C 03/17/17 85.0 0.00 0.03
BMY 170317C00090000 C 03/17/17 90.0 0.00 0.12
BMY 170317C00095000 C 03/17/17 95.0 0.00 0.13
BMY 170317C00100000 C 03/17/17 100.0 0.00 0.10
BMY 170317P00025000 P 03/17/17 25.0 0.00 0.03
BMY 170317P00030000 P 03/17/17 30.0 0.00 0.10
BMY 170317P00035000 P 03/17/17 35.0 0.05 0.09
BMY 170317P00040000 P 03/17/17 40.0 0.17 0.20
BMY 170317P00041000 P 03/17/17 41.0 0.23 0.25
BMY 170317P00042000 P 03/17/17 42.0 0.30 0.32
BMY 170317P00043000 P 03/17/17 43.0 0.40 0.42
BMY 170317P00044000 P 03/17/17 44.0 0.53 0.55
BMY 170317P00045000 P 03/17/17 45.0 0.71 0.73
BMY 170317P00046000 P 03/17/17 46.0 0.94 0.97
BMY 170317P00047000 P 03/17/17 47.0 1.23 1.26
BMY 170317P00048000 P 03/17/17 48.0 1.60 1.64
BMY 170317P00049000 P 03/17/17 49.0 2.04 2.08
BMY 170317P00050000 P 03/17/17 50.0 2.57 2.62
BMY 170317P00052500 P 03/17/17 52.5 4.20 4.35
BMY 170317P00055000 P 03/17/17 55.0 6.20 6.35
BMY 170317P00057500 P 03/17/17 57.5 8.40 8.65
BMY 170317P00060000 P 03/17/17 60.0 10.85 11.00
BMY 170317P00062500 P 03/17/17 62.5 13.30 13.45
BMY 170317P00065000 P 03/17/17 65.0 15.70 15.95
BMY 170317P00067500 P 03/17/17 67.5 17.40 18.75
BMY 170317P00070000 P 03/17/17 70.0 19.90 21.15
BMY 170317P00072500 P 03/17/17 72.5 22.40 23.60
BMY 170317P00075000 P 03/17/17 75.0 24.80 26.25
BMY 170317P00077500 P 03/17/17 77.5 27.25 28.85
BMY 170317P00080000 P 03/17/17 80.0 29.75 31.30
BMY 170317P00082500 P 03/17/17 82.5 32.30 33.75
BMY 170317P00085000 P 03/17/17 85.0 34.25 36.80
BMY 170317P00090000 P 03/17/17 90.0 39.85 41.25
BMY 170317P00095000 P 03/17/17 95.0 44.80 46.90
BMY 170317P00100000 P 03/17/17 100.0 49.30 52.50
BMY 170616C00025000 C 06/16/17 25.0 24.05 24.55
BMY 170616C00030000 C 06/16/17 30.0 18.70 20.35
BMY 170616C00035000 C 06/16/17 35.0 14.20 14.65
BMY 170616C00040000 C 06/16/17 40.0 9.65 9.95
BMY 170616C00041000 C 06/16/17 41.0 8.60 10.10
BMY 170616C00042000 C 06/16/17 42.0 7.90 8.20
BMY 170616C00043000 C 06/16/17 43.0 7.15 7.40
BMY 170616C00044000 C 06/16/17 44.0 6.30 7.35
BMY 170616C00045000 C 06/16/17 45.0 5.75 5.90
BMY 170616C00046000 C 06/16/17 46.0 5.05 5.35
BMY 170616C00047000 C 06/16/17 47.0 4.45 4.70
BMY 170616C00048000 C 06/16/17 48.0 3.85 4.00
BMY 170616C00049000 C 06/16/17 49.0 3.35 3.50
BMY 170616C00050000 C 06/16/17 50.0 2.94 3.05
BMY 170616C00052500 C 06/16/17 52.5 2.02 2.07
BMY 170616C00055000 C 06/16/17 55.0 1.36 1.41
BMY 170616C00057500 C 06/16/17 57.5 0.90 0.95
BMY 170616C00060000 C 06/16/17 60.0 0.60 0.64
BMY 170616C00062500 C 06/16/17 62.5 0.40 0.43
BMY 170616C00065000 C 06/16/17 65.0 0.29 0.30
BMY 170616C00067500 C 06/16/17 67.5 0.19 0.22
BMY 170616C00070000 C 06/16/17 70.0 0.14 0.16
BMY 170616C00075000 C 06/16/17 75.0 0.08 0.13
BMY 170616C00080000 C 06/16/17 80.0 0.02 0.09
BMY 170616P00025000 P 06/16/17 25.0 0.00 0.09
BMY 170616P00030000 P 06/16/17 30.0 0.05 0.13
BMY 170616P00035000 P 06/16/17 35.0 0.20 0.23
BMY 170616P00040000 P 06/16/17 40.0 0.60 0.62
BMY 170616P00041000 P 06/16/17 41.0 0.75 0.77
BMY 170616P00042000 P 06/16/17 42.0 0.92 0.94
BMY 170616P00043000 P 06/16/17 43.0 1.12 1.16
BMY 170616P00044000 P 06/16/17 44.0 1.36 1.40
BMY 170616P00045000 P 06/16/17 45.0 1.65 1.70
BMY 170616P00046000 P 06/16/17 46.0 1.98 2.04
BMY 170616P00047000 P 06/16/17 47.0 2.37 2.43
BMY 170616P00048000 P 06/16/17 48.0 2.81 2.87
BMY 170616P00049000 P 06/16/17 49.0 3.25 3.40
BMY 170616P00050000 P 06/16/17 50.0 3.80 3.95
BMY 170616P00052500 P 06/16/17 52.5 5.35 5.50
BMY 170616P00055000 P 06/16/17 55.0 7.20 7.40
BMY 170616P00057500 P 06/16/17 57.5 9.25 9.45
BMY 170616P00060000 P 06/16/17 60.0 11.40 11.70
BMY 170616P00062500 P 06/16/17 62.5 13.70 14.00
BMY 170616P00065000 P 06/16/17 65.0 16.05 16.35
BMY 170616P00067500 P 06/16/17 67.5 18.45 18.90
BMY 170616P00070000 P 06/16/17 70.0 20.20 21.55
BMY 170616P00075000 P 06/16/17 75.0 25.00 26.65
BMY 170616P00080000 P 06/16/17 80.0 30.15 31.45
BMY 180119C00025000 C 01/19/18 25.0 24.00 25.15
BMY 180119C00030000 C 01/19/18 30.0 18.85 20.05
BMY 180119C00035000 C 01/19/18 35.0 14.60 15.20
BMY 180119C00040000 C 01/19/18 40.0 10.60 11.00
BMY 180119C00045000 C 01/19/18 45.0 7.35 7.60
BMY 180119C00050000 C 01/19/18 50.0 4.85 5.00
BMY 180119C00052500 C 01/19/18 52.5 3.80 4.00
BMY 180119C00055000 C 01/19/18 55.0 3.00 3.15
BMY 180119C00057500 C 01/19/18 57.5 2.26 2.45
BMY 180119C00060000 C 01/19/18 60.0 1.85 1.90
BMY 180119C00062500 C 01/19/18 62.5 1.43 1.56
BMY 180119C00065000 C 01/19/18 65.0 1.15 1.25
BMY 180119C00067500 C 01/19/18 67.5 0.84 1.01
BMY 180119C00070000 C 01/19/18 70.0 0.70 0.81
BMY 180119C00072500 C 01/19/18 72.5 0.51 0.67
BMY 180119C00075000 C 01/19/18 75.0 0.43 0.50
BMY 180119C00077500 C 01/19/18 77.5 0.37 0.45
BMY 180119C00080000 C 01/19/18 80.0 0.28 0.38
BMY 180119C00082500 C 01/19/18 82.5 0.11 0.32
BMY 180119C00085000 C 01/19/18 85.0 0.15 0.28
BMY 180119C00090000 C 01/19/18 90.0 0.02 0.22
BMY 180119C00095000 C 01/19/18 95.0 0.00 0.19
BMY 180119C00100000 C 01/19/18 100.0 0.00 0.17
BMY 180119C00105000 C 01/19/18 105.0 0.00 0.16
BMY 180119C00110000 C 01/19/18 110.0 0.00 0.15
BMY 180119P00025000 P 01/19/18 25.0 0.18 0.30
BMY 180119P00030000 P 01/19/18 30.0 0.45 0.53
BMY 180119P00035000 P 01/19/18 35.0 1.06 1.12
BMY 180119P00040000 P 01/19/18 40.0 2.09 2.14
BMY 180119P00045000 P 01/19/18 45.0 3.75 3.95
BMY 180119P00050000 P 01/19/18 50.0 6.15 6.30
BMY 180119P00052500 P 01/19/18 52.5 7.70 7.95
BMY 180119P00055000 P 01/19/18 55.0 9.30 9.55
BMY 180119P00057500 P 01/19/18 57.5 11.15 11.45
BMY 180119P00060000 P 01/19/18 60.0 13.15 13.40
BMY 180119P00062500 P 01/19/18 62.5 14.90 15.50
BMY 180119P00065000 P 01/19/18 65.0 17.30 17.70
BMY 180119P00067500 P 01/19/18 67.5 19.45 20.00
BMY 180119P00070000 P 01/19/18 70.0 21.50 22.10
BMY 180119P00072500 P 01/19/18 72.5 23.80 24.55
BMY 180119P00075000 P 01/19/18 75.0 24.50 28.70
BMY 180119P00077500 P 01/19/18 77.5 26.80 30.90
BMY 180119P00080000 P 01/19/18 80.0 29.50 31.95
BMY 180119P00082500 P 01/19/18 82.5 31.85 34.55
BMY 180119P00085000 P 01/19/18 85.0 34.10 37.15
BMY 180119P00090000 P 01/19/18 90.0 39.00 43.10
BMY 180119P00095000 P 01/19/18 95.0 43.95 46.90
BMY 180119P00100000 P 01/19/18 100.0 50.35 52.50
BMY 180119P00105000 P 01/19/18 105.0 53.70 58.00
BMY 180119P00110000 P 01/19/18 110.0 58.90 61.60
BMY 190118C00030000 C 01/18/19 30.0 19.30 20.30
BMY 190118C00035000 C 01/18/19 35.0 15.20 16.10
BMY 190118C00040000 C 01/18/19 40.0 12.00 12.50
BMY 190118C00045000 C 01/18/19 45.0 8.95 9.20
BMY 190118C00050000 C 01/18/19 50.0 6.60 6.90
BMY 190118C00052500 C 01/18/19 52.5 5.45 6.05
BMY 190118C00055000 C 01/18/19 55.0 4.85 5.15
BMY 190118C00057500 C 01/18/19 57.5 4.00 4.35
BMY 190118C00060000 C 01/18/19 60.0 3.35 3.65
BMY 190118C00062500 C 01/18/19 62.5 2.59 3.00
BMY 190118C00065000 C 01/18/19 65.0 2.30 2.43
BMY 190118C00067500 C 01/18/19 67.5 1.54 2.23
BMY 190118C00070000 C 01/18/19 70.0 1.40 1.81
BMY 190118C00075000 C 01/18/19 75.0 1.00 1.41
BMY 190118C00080000 C 01/18/19 80.0 0.73 0.99
BMY 190118C00085000 C 01/18/19 85.0 0.35 1.05
BMY 190118P00030000 P 01/18/19 30.0 1.35 1.54
BMY 190118P00035000 P 01/18/19 35.0 2.43 2.75
BMY 190118P00040000 P 01/18/19 40.0 3.85 4.15
BMY 190118P00045000 P 01/18/19 45.0 5.80 6.10
BMY 190118P00050000 P 01/18/19 50.0 8.30 8.70
BMY 190118P00052500 P 01/18/19 52.5 8.70 10.10
BMY 190118P00055000 P 01/18/19 55.0 10.80 11.90
BMY 190118P00057500 P 01/18/19 57.5 12.30 13.45
BMY 190118P00060000 P 01/18/19 60.0 14.70 15.25
BMY 190118P00062500 P 01/18/19 62.5 14.95 17.20
BMY 190118P00065000 P 01/18/19 65.0 16.75 19.05
BMY 190118P00067500 P 01/18/19 67.5 19.90 21.05
BMY 190118P00070000 P 01/18/19 70.0 22.15 23.05
BMY 190118P00075000 P 01/18/19 75.0 25.75 29.05
BMY 190118P00080000 P 01/18/19 80.0 30.05 32.45
BMY 190118P00085000 P 01/18/19 85.0 34.80 37.90

OPRA data is delayed 15 minutes.