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 (2015-01-09)Premium Content

Bristol Myers Squibb Co (BMY)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 150313C00044000 C 03/13/15 44.0 20.50 21.80
BMY 150313C00045000 C 03/13/15 45.0 19.50 20.80
BMY 150313C00046000 C 03/13/15 46.0 18.45 19.80
BMY 150313C00047000 C 03/13/15 47.0 17.40 18.80
BMY 150313C00048000 C 03/13/15 48.0 16.70 17.80
BMY 150313C00049000 C 03/13/15 49.0 15.70 16.80
BMY 150313C00050000 C 03/13/15 50.0 14.80 16.20
BMY 150313C00051000 C 03/13/15 51.0 13.80 14.30
BMY 150313C00052000 C 03/13/15 52.0 12.80 13.30
BMY 150313C00052500 C 03/13/15 52.5 12.45 12.80
BMY 150313C00053000 C 03/13/15 53.0 11.85 12.75
BMY 150313C00053500 C 03/13/15 53.5 11.30 12.25
BMY 150313C00054000 C 03/13/15 54.0 10.80 11.75
BMY 150313C00054500 C 03/13/15 54.5 10.30 10.80
BMY 150313C00055000 C 03/13/15 55.0 9.85 10.75
BMY 150313C00055500 C 03/13/15 55.5 9.35 10.25
BMY 150313C00056000 C 03/13/15 56.0 8.85 9.30
BMY 150313C00056500 C 03/13/15 56.5 8.35 8.90
BMY 150313C00057000 C 03/13/15 57.0 7.85 8.40
BMY 150313C00057500 C 03/13/15 57.5 7.35 7.90
BMY 150313C00058000 C 03/13/15 58.0 6.85 7.40
BMY 150313C00058500 C 03/13/15 58.5 6.35 6.90
BMY 150313C00059000 C 03/13/15 59.0 5.85 6.40
BMY 150313C00059500 C 03/13/15 59.5 5.35 6.20
BMY 150313C00060000 C 03/13/15 60.0 4.85 5.40
BMY 150313C00060500 C 03/13/15 60.5 4.40 5.20
BMY 150313C00061000 C 03/13/15 61.0 3.90 4.65
BMY 150313C00061500 C 03/13/15 61.5 3.60 3.85
BMY 150313C00062000 C 03/13/15 62.0 3.05 3.40
BMY 150313C00062500 C 03/13/15 62.5 2.65 2.82
BMY 150313C00063000 C 03/13/15 63.0 2.15 2.51
BMY 150313C00063500 C 03/13/15 63.5 1.76 1.94
BMY 150313C00064000 C 03/13/15 64.0 1.36 1.55
BMY 150313C00064500 C 03/13/15 64.5 1.06 1.19
BMY 150313C00065000 C 03/13/15 65.0 0.74 0.87
BMY 150313C00065500 C 03/13/15 65.5 0.57 0.60
BMY 150313C00066000 C 03/13/15 66.0 0.39 0.44
BMY 150313C00066500 C 03/13/15 66.5 0.25 0.30
BMY 150313C00067000 C 03/13/15 67.0 0.16 0.21
BMY 150313C00067500 C 03/13/15 67.5 0.12 0.17
BMY 150313C00068000 C 03/13/15 68.0 0.05 0.18
BMY 150313C00068500 C 03/13/15 68.5 0.03 0.15
BMY 150313C00069000 C 03/13/15 69.0 0.02 0.19
BMY 150313C00069500 C 03/13/15 69.5 0.01 0.19
BMY 150313C00070000 C 03/13/15 70.0 0.00 0.22
BMY 150313C00070500 C 03/13/15 70.5 0.00 0.14
BMY 150313C00071000 C 03/13/15 71.0 0.00 0.21
BMY 150313C00071500 C 03/13/15 71.5 0.00 0.20
BMY 150313C00072000 C 03/13/15 72.0 0.00 0.20
BMY 150313C00072500 C 03/13/15 72.5 0.00 0.18
BMY 150313C00073000 C 03/13/15 73.0 0.00 0.18
BMY 150313C00073500 C 03/13/15 73.5 0.00 0.17
BMY 150313C00074000 C 03/13/15 74.0 0.00 0.17
BMY 150313C00074500 C 03/13/15 74.5 0.00 0.17
BMY 150313C00075000 C 03/13/15 75.0 0.00 0.16
BMY 150313C00076000 C 03/13/15 76.0 0.00 0.09
BMY 150313C00080000 C 03/13/15 80.0 0.00 0.03
BMY 150313C00085000 C 03/13/15 85.0 0.00 0.02
BMY 150313C00090000 C 03/13/15 90.0 0.00 0.02
BMY 150313C00095000 C 03/13/15 95.0 0.00 0.02
BMY 150313P00044000 P 03/13/15 44.0 0.00 0.02
BMY 150313P00045000 P 03/13/15 45.0 0.00 0.02
BMY 150313P00046000 P 03/13/15 46.0 0.00 0.02
BMY 150313P00047000 P 03/13/15 47.0 0.00 0.02
BMY 150313P00048000 P 03/13/15 48.0 0.00 0.02
BMY 150313P00049000 P 03/13/15 49.0 0.00 0.02
BMY 150313P00050000 P 03/13/15 50.0 0.00 0.02
BMY 150313P00051000 P 03/13/15 51.0 0.00 0.02
BMY 150313P00052000 P 03/13/15 52.0 0.00 0.02
BMY 150313P00052500 P 03/13/15 52.5 0.00 0.03
BMY 150313P00053000 P 03/13/15 53.0 0.00 0.05
BMY 150313P00053500 P 03/13/15 53.5 0.00 0.09
BMY 150313P00054000 P 03/13/15 54.0 0.00 0.11
BMY 150313P00054500 P 03/13/15 54.5 0.00 0.13
BMY 150313P00055000 P 03/13/15 55.0 0.00 0.13
BMY 150313P00055500 P 03/13/15 55.5 0.00 0.14
BMY 150313P00056000 P 03/13/15 56.0 0.00 0.19
BMY 150313P00056500 P 03/13/15 56.5 0.00 0.20
BMY 150313P00057000 P 03/13/15 57.0 0.00 0.20
BMY 150313P00057500 P 03/13/15 57.5 0.00 0.20
BMY 150313P00058000 P 03/13/15 58.0 0.00 0.17
BMY 150313P00058500 P 03/13/15 58.5 0.00 0.20
BMY 150313P00059000 P 03/13/15 59.0 0.00 0.21
BMY 150313P00059500 P 03/13/15 59.5 0.00 0.21
BMY 150313P00060000 P 03/13/15 60.0 0.00 0.05
BMY 150313P00060500 P 03/13/15 60.5 0.00 0.22
BMY 150313P00061000 P 03/13/15 61.0 0.00 0.22
BMY 150313P00061500 P 03/13/15 61.5 0.00 0.24
BMY 150313P00062000 P 03/13/15 62.0 0.01 0.26
BMY 150313P00062500 P 03/13/15 62.5 0.03 0.28
BMY 150313P00063000 P 03/13/15 63.0 0.07 0.25
BMY 150313P00063500 P 03/13/15 63.5 0.17 0.34
BMY 150313P00064000 P 03/13/15 64.0 0.33 0.39
BMY 150313P00064500 P 03/13/15 64.5 0.47 0.54
BMY 150313P00065000 P 03/13/15 65.0 0.67 0.75
BMY 150313P00065500 P 03/13/15 65.5 0.83 1.07
BMY 150313P00066000 P 03/13/15 66.0 1.19 1.40
BMY 150313P00066500 P 03/13/15 66.5 1.52 1.78
BMY 150313P00067000 P 03/13/15 67.0 1.64 2.21
BMY 150313P00067500 P 03/13/15 67.5 1.88 2.83
BMY 150313P00068000 P 03/13/15 68.0 2.10 3.30
BMY 150313P00068500 P 03/13/15 68.5 2.93 3.65
BMY 150313P00069000 P 03/13/15 69.0 3.10 4.25
BMY 150313P00069500 P 03/13/15 69.5 3.55 4.75
BMY 150313P00070000 P 03/13/15 70.0 4.20 5.20
BMY 150313P00070500 P 03/13/15 70.5 4.60 5.75
BMY 150313P00071000 P 03/13/15 71.0 5.10 6.25
BMY 150313P00071500 P 03/13/15 71.5 5.85 6.60
BMY 150313P00072000 P 03/13/15 72.0 6.05 7.20
BMY 150313P00072500 P 03/13/15 72.5 6.50 7.70
BMY 150313P00073000 P 03/13/15 73.0 7.00 8.20
BMY 150313P00073500 P 03/13/15 73.5 7.85 8.60
BMY 150313P00074000 P 03/13/15 74.0 8.10 9.25
BMY 150313P00074500 P 03/13/15 74.5 8.55 9.75
BMY 150313P00075000 P 03/13/15 75.0 9.35 10.25
BMY 150313P00076000 P 03/13/15 76.0 9.95 11.30
BMY 150313P00080000 P 03/13/15 80.0 14.00 15.45
BMY 150313P00085000 P 03/13/15 85.0 19.10 20.35
BMY 150313P00090000 P 03/13/15 90.0 24.05 25.15
BMY 150313P00095000 P 03/13/15 95.0 29.15 30.15
BMY 150320C00025000 C 03/20/15 25.0 39.45 40.95
BMY 150320C00026000 C 03/20/15 26.0 38.55 40.10
BMY 150320C00027000 C 03/20/15 27.0 37.55 39.10
BMY 150320C00028000 C 03/20/15 28.0 36.50 38.10
BMY 150320C00029000 C 03/20/15 29.0 35.50 37.10
BMY 150320C00030000 C 03/20/15 30.0 34.55 35.95
BMY 150320C00031000 C 03/20/15 31.0 33.70 35.10
BMY 150320C00032000 C 03/20/15 32.0 32.70 34.10
BMY 150320C00033000 C 03/20/15 33.0 31.70 33.10
BMY 150320C00034000 C 03/20/15 34.0 30.80 31.95
BMY 150320C00035000 C 03/20/15 35.0 29.70 30.70
BMY 150320C00036000 C 03/20/15 36.0 28.80 29.40
BMY 150320C00037000 C 03/20/15 37.0 27.65 29.10
BMY 150320C00038000 C 03/20/15 38.0 26.65 28.15
BMY 150320C00039000 C 03/20/15 39.0 25.70 27.10
BMY 150320C00040000 C 03/20/15 40.0 24.80 25.70
BMY 150320C00041000 C 03/20/15 41.0 23.55 25.10
BMY 150320C00042000 C 03/20/15 42.0 22.55 24.10
BMY 150320C00043000 C 03/20/15 43.0 21.65 22.95
BMY 150320C00044000 C 03/20/15 44.0 20.70 21.70
BMY 150320C00045000 C 03/20/15 45.0 19.70 20.70
BMY 150320C00046000 C 03/20/15 46.0 18.65 20.05
BMY 150320C00047000 C 03/20/15 47.0 17.75 19.00
BMY 150320C00048000 C 03/20/15 48.0 16.80 18.25
BMY 150320C00049000 C 03/20/15 49.0 15.80 16.75
BMY 150320C00050000 C 03/20/15 50.0 14.80 15.65
BMY 150320C00051000 C 03/20/15 51.0 13.80 14.70
BMY 150320C00051500 C 03/20/15 51.5 13.30 14.20
BMY 150320C00052000 C 03/20/15 52.0 12.85 13.75
BMY 150320C00052500 C 03/20/15 52.5 12.40 12.80
BMY 150320C00053000 C 03/20/15 53.0 11.85 12.75
BMY 150320C00053500 C 03/20/15 53.5 11.30 12.20
BMY 150320C00054000 C 03/20/15 54.0 10.95 11.75
BMY 150320C00054500 C 03/20/15 54.5 10.45 11.20
BMY 150320C00055000 C 03/20/15 55.0 9.85 10.60
BMY 150320C00055500 C 03/20/15 55.5 9.35 10.20
BMY 150320C00056000 C 03/20/15 56.0 8.85 9.70
BMY 150320C00056500 C 03/20/15 56.5 8.35 9.20
BMY 150320C00057000 C 03/20/15 57.0 7.95 8.70
BMY 150320C00057500 C 03/20/15 57.5 7.60 7.95
BMY 150320C00058000 C 03/20/15 58.0 6.90 7.60
BMY 150320C00058500 C 03/20/15 58.5 6.40 7.20
BMY 150320C00059000 C 03/20/15 59.0 5.90 6.75
BMY 150320C00059500 C 03/20/15 59.5 5.40 6.20
BMY 150320C00060000 C 03/20/15 60.0 5.10 5.40
BMY 150320C00060500 C 03/20/15 60.5 4.45 5.25
BMY 150320C00061000 C 03/20/15 61.0 4.05 4.60
BMY 150320C00061500 C 03/20/15 61.5 3.70 4.00
BMY 150320C00062000 C 03/20/15 62.0 3.15 3.55
BMY 150320C00062500 C 03/20/15 62.5 2.80 2.97
BMY 150320C00063000 C 03/20/15 63.0 2.43 2.60
BMY 150320C00063500 C 03/20/15 63.5 2.03 2.25
BMY 150320C00064000 C 03/20/15 64.0 1.64 1.77
BMY 150320C00064500 C 03/20/15 64.5 1.36 1.55
BMY 150320C00065000 C 03/20/15 65.0 1.08 1.14
BMY 150320C00065500 C 03/20/15 65.5 0.84 0.89
BMY 150320C00066000 C 03/20/15 66.0 0.64 0.68
BMY 150320C00066500 C 03/20/15 66.5 0.47 0.52
BMY 150320C00067000 C 03/20/15 67.0 0.35 0.39
BMY 150320C00067500 C 03/20/15 67.5 0.27 0.29
BMY 150320C00068000 C 03/20/15 68.0 0.19 0.22
BMY 150320C00068500 C 03/20/15 68.5 0.13 0.17
BMY 150320C00069000 C 03/20/15 69.0 0.10 0.13
BMY 150320C00069500 C 03/20/15 69.5 0.05 0.18
BMY 150320C00070000 C 03/20/15 70.0 0.06 0.10
BMY 150320C00070500 C 03/20/15 70.5 0.02 0.08
BMY 150320C00071000 C 03/20/15 71.0 0.03 0.13
BMY 150320C00071500 C 03/20/15 71.5 0.01 0.15
BMY 150320C00072000 C 03/20/15 72.0 0.01 0.18
BMY 150320C00072500 C 03/20/15 72.5 0.01 0.05
BMY 150320C00073000 C 03/20/15 73.0 0.00 0.18
BMY 150320C00073500 C 03/20/15 73.5 0.00 0.07
BMY 150320C00074000 C 03/20/15 74.0 0.00 0.08
BMY 150320C00074500 C 03/20/15 74.5 0.00 0.08
BMY 150320C00075000 C 03/20/15 75.0 0.00 0.03
BMY 150320C00076000 C 03/20/15 76.0 0.00 0.07
BMY 150320C00080000 C 03/20/15 80.0 0.00 0.01
BMY 150320P00025000 P 03/20/15 25.0 0.00 0.01
BMY 150320P00026000 P 03/20/15 26.0 0.00 0.01
BMY 150320P00027000 P 03/20/15 27.0 0.00 0.02
BMY 150320P00028000 P 03/20/15 28.0 0.00 0.02
BMY 150320P00029000 P 03/20/15 29.0 0.00 0.02
BMY 150320P00030000 P 03/20/15 30.0 0.00 0.02
BMY 150320P00031000 P 03/20/15 31.0 0.00 0.02
BMY 150320P00032000 P 03/20/15 32.0 0.00 0.02
BMY 150320P00033000 P 03/20/15 33.0 0.00 0.02
BMY 150320P00034000 P 03/20/15 34.0 0.00 0.02
BMY 150320P00035000 P 03/20/15 35.0 0.00 0.01
BMY 150320P00036000 P 03/20/15 36.0 0.00 0.01
BMY 150320P00037000 P 03/20/15 37.0 0.00 0.01
BMY 150320P00038000 P 03/20/15 38.0 0.00 0.01
BMY 150320P00039000 P 03/20/15 39.0 0.00 0.01
BMY 150320P00040000 P 03/20/15 40.0 0.00 0.01
BMY 150320P00041000 P 03/20/15 41.0 0.00 0.01
BMY 150320P00042000 P 03/20/15 42.0 0.00 0.01
BMY 150320P00043000 P 03/20/15 43.0 0.00 0.02
BMY 150320P00044000 P 03/20/15 44.0 0.00 0.02
BMY 150320P00045000 P 03/20/15 45.0 0.00 0.01
BMY 150320P00046000 P 03/20/15 46.0 0.00 0.02
BMY 150320P00047000 P 03/20/15 47.0 0.00 0.02
BMY 150320P00048000 P 03/20/15 48.0 0.00 0.02
BMY 150320P00049000 P 03/20/15 49.0 0.00 0.03
BMY 150320P00050000 P 03/20/15 50.0 0.01 0.03
BMY 150320P00051000 P 03/20/15 51.0 0.00 0.13
BMY 150320P00051500 P 03/20/15 51.5 0.00 0.13
BMY 150320P00052000 P 03/20/15 52.0 0.00 0.17
BMY 150320P00052500 P 03/20/15 52.5 0.00 0.02
BMY 150320P00053000 P 03/20/15 53.0 0.00 0.20
BMY 150320P00053500 P 03/20/15 53.5 0.00 0.20
BMY 150320P00054000 P 03/20/15 54.0 0.00 0.20
BMY 150320P00054500 P 03/20/15 54.5 0.00 0.20
BMY 150320P00055000 P 03/20/15 55.0 0.02 0.03
BMY 150320P00055500 P 03/20/15 55.5 0.00 0.09
BMY 150320P00056000 P 03/20/15 56.0 0.00 0.07
BMY 150320P00056500 P 03/20/15 56.5 0.00 0.06
BMY 150320P00057000 P 03/20/15 57.0 0.00 0.06
BMY 150320P00057500 P 03/20/15 57.5 0.02 0.04
BMY 150320P00058000 P 03/20/15 58.0 0.00 0.23
BMY 150320P00058500 P 03/20/15 58.5 0.00 0.09
BMY 150320P00059000 P 03/20/15 59.0 0.00 0.08
BMY 150320P00059500 P 03/20/15 59.5 0.00 0.25
BMY 150320P00060000 P 03/20/15 60.0 0.06 0.12
BMY 150320P00060500 P 03/20/15 60.5 0.05 0.17
BMY 150320P00061000 P 03/20/15 61.0 0.05 0.29
BMY 150320P00061500 P 03/20/15 61.5 0.04 0.30
BMY 150320P00062000 P 03/20/15 62.0 0.13 0.35
BMY 150320P00062500 P 03/20/15 62.5 0.26 0.30
BMY 150320P00063000 P 03/20/15 63.0 0.26 0.39
BMY 150320P00063500 P 03/20/15 63.5 0.44 0.50
BMY 150320P00064000 P 03/20/15 64.0 0.58 0.65
BMY 150320P00064500 P 03/20/15 64.5 0.75 0.83
BMY 150320P00065000 P 03/20/15 65.0 0.95 1.02
BMY 150320P00065500 P 03/20/15 65.5 1.20 1.33
BMY 150320P00066000 P 03/20/15 66.0 1.42 1.74
BMY 150320P00066500 P 03/20/15 66.5 1.73 2.09
BMY 150320P00067000 P 03/20/15 67.0 2.19 2.43
BMY 150320P00067500 P 03/20/15 67.5 2.54 2.92
BMY 150320P00068000 P 03/20/15 68.0 2.53 3.35
BMY 150320P00068500 P 03/20/15 68.5 2.72 3.80
BMY 150320P00069000 P 03/20/15 69.0 3.20 4.30
BMY 150320P00069500 P 03/20/15 69.5 3.95 4.70
BMY 150320P00070000 P 03/20/15 70.0 4.40 5.10
BMY 150320P00070500 P 03/20/15 70.5 4.60 5.60
BMY 150320P00071000 P 03/20/15 71.0 5.05 6.10
BMY 150320P00071500 P 03/20/15 71.5 5.55 6.60
BMY 150320P00072000 P 03/20/15 72.0 6.35 7.10
BMY 150320P00072500 P 03/20/15 72.5 6.90 7.60
BMY 150320P00073000 P 03/20/15 73.0 7.05 8.10
BMY 150320P00073500 P 03/20/15 73.5 7.55 8.60
BMY 150320P00074000 P 03/20/15 74.0 8.40 9.10
BMY 150320P00074500 P 03/20/15 74.5 8.55 9.60
BMY 150320P00075000 P 03/20/15 75.0 9.35 10.15
BMY 150320P00076000 P 03/20/15 76.0 10.00 11.25
BMY 150320P00080000 P 03/20/15 80.0 14.00 15.30
BMY 150327C00050000 C 03/27/15 50.0 14.85 16.05
BMY 150327C00051000 C 03/27/15 51.0 13.95 14.75
BMY 150327C00052000 C 03/27/15 52.0 12.85 14.05
BMY 150327C00052500 C 03/27/15 52.5 12.35 13.05
BMY 150327C00053000 C 03/27/15 53.0 11.95 12.80
BMY 150327C00053500 C 03/27/15 53.5 11.45 12.55
BMY 150327C00054000 C 03/27/15 54.0 10.95 11.80
BMY 150327C00054500 C 03/27/15 54.5 10.35 11.55
BMY 150327C00055000 C 03/27/15 55.0 10.00 10.80
BMY 150327C00055500 C 03/27/15 55.5 9.40 10.10
BMY 150327C00056000 C 03/27/15 56.0 9.00 9.80
BMY 150327C00056500 C 03/27/15 56.5 8.40 9.55
BMY 150327C00057000 C 03/27/15 57.0 7.85 8.55
BMY 150327C00057500 C 03/27/15 57.5 7.40 8.60
BMY 150327C00058000 C 03/27/15 58.0 6.90 7.55
BMY 150327C00058500 C 03/27/15 58.5 6.55 7.30
BMY 150327C00059000 C 03/27/15 59.0 6.00 6.55
BMY 150327C00059500 C 03/27/15 59.5 5.60 6.30
BMY 150327C00060000 C 03/27/15 60.0 5.05 5.65
BMY 150327C00060500 C 03/27/15 60.5 4.65 5.35
BMY 150327C00061000 C 03/27/15 61.0 4.20 4.60
BMY 150327C00061500 C 03/27/15 61.5 3.85 4.05
BMY 150327C00062000 C 03/27/15 62.0 3.35 3.60
BMY 150327C00062500 C 03/27/15 62.5 3.00 3.15
BMY 150327C00063000 C 03/27/15 63.0 2.62 2.75
BMY 150327C00063500 C 03/27/15 63.5 2.25 2.39
BMY 150327C00064000 C 03/27/15 64.0 1.89 2.06
BMY 150327C00064500 C 03/27/15 64.5 1.58 1.70
BMY 150327C00065000 C 03/27/15 65.0 1.33 1.42
BMY 150327C00065500 C 03/27/15 65.5 1.07 1.17
BMY 150327C00066000 C 03/27/15 66.0 0.85 0.96
BMY 150327C00066500 C 03/27/15 66.5 0.69 0.82
BMY 150327C00067000 C 03/27/15 67.0 0.53 0.66
BMY 150327C00068000 C 03/27/15 68.0 0.34 0.46
BMY 150327C00070000 C 03/27/15 70.0 0.13 0.34
BMY 150327C00075000 C 03/27/15 75.0 0.01 0.11
BMY 150327P00050000 P 03/27/15 50.0 0.00 0.21
BMY 150327P00051000 P 03/27/15 51.0 0.00 0.22
BMY 150327P00052000 P 03/27/15 52.0 0.00 0.22
BMY 150327P00052500 P 03/27/15 52.5 0.00 0.22
BMY 150327P00053000 P 03/27/15 53.0 0.00 0.23
BMY 150327P00053500 P 03/27/15 53.5 0.00 0.40
BMY 150327P00054000 P 03/27/15 54.0 0.00 0.23
BMY 150327P00054500 P 03/27/15 54.5 0.00 0.24
BMY 150327P00055000 P 03/27/15 55.0 0.00 0.24
BMY 150327P00055500 P 03/27/15 55.5 0.00 0.25
BMY 150327P00056000 P 03/27/15 56.0 0.00 0.24
BMY 150327P00056500 P 03/27/15 56.5 0.00 0.25
BMY 150327P00057000 P 03/27/15 57.0 0.00 0.26
BMY 150327P00057500 P 03/27/15 57.5 0.01 0.27
BMY 150327P00058000 P 03/27/15 58.0 0.01 0.28
BMY 150327P00058500 P 03/27/15 58.5 0.02 0.29
BMY 150327P00059000 P 03/27/15 59.0 0.03 0.30
BMY 150327P00059500 P 03/27/15 59.5 0.04 0.32
BMY 150327P00060000 P 03/27/15 60.0 0.06 0.34
BMY 150327P00060500 P 03/27/15 60.5 0.11 0.42
BMY 150327P00061000 P 03/27/15 61.0 0.10 0.40
BMY 150327P00061500 P 03/27/15 61.5 0.06 0.51
BMY 150327P00062000 P 03/27/15 62.0 0.29 0.42
BMY 150327P00062500 P 03/27/15 62.5 0.43 0.50
BMY 150327P00063000 P 03/27/15 63.0 0.53 0.61
BMY 150327P00063500 P 03/27/15 63.5 0.66 0.74
BMY 150327P00064000 P 03/27/15 64.0 0.81 0.89
BMY 150327P00064500 P 03/27/15 64.5 0.99 1.08
BMY 150327P00065000 P 03/27/15 65.0 1.20 1.32
BMY 150327P00065500 P 03/27/15 65.5 1.45 1.59
BMY 150327P00066000 P 03/27/15 66.0 1.73 1.99
BMY 150327P00066500 P 03/27/15 66.5 1.90 2.24
BMY 150327P00067000 P 03/27/15 67.0 2.31 2.65
BMY 150327P00068000 P 03/27/15 68.0 2.80 3.50
BMY 150327P00070000 P 03/27/15 70.0 4.20 5.40
BMY 150327P00075000 P 03/27/15 75.0 9.05 10.20
BMY 150402C00050000 C 04/02/15 50.0 14.85 16.05
BMY 150402C00051000 C 04/02/15 51.0 13.80 15.05
BMY 150402C00051500 C 04/02/15 51.5 13.30 14.55
BMY 150402C00052000 C 04/02/15 52.0 12.80 14.05
BMY 150402C00052500 C 04/02/15 52.5 12.25 13.80
BMY 150402C00053000 C 04/02/15 53.0 11.95 13.10
BMY 150402C00053500 C 04/02/15 53.5 11.35 12.60
BMY 150402C00054000 C 04/02/15 54.0 10.80 12.30
BMY 150402C00054500 C 04/02/15 54.5 10.00 11.80
BMY 150402C00055000 C 04/02/15 55.0 9.80 10.75
BMY 150402C00055500 C 04/02/15 55.5 9.35 10.80
BMY 150402C00056000 C 04/02/15 56.0 8.85 10.10
BMY 150402C00056500 C 04/02/15 56.5 8.35 9.65
BMY 150402C00057000 C 04/02/15 57.0 7.85 9.10
BMY 150402C00057500 C 04/02/15 57.5 7.45 8.60
BMY 150402C00058000 C 04/02/15 58.0 7.05 7.50
BMY 150402C00058500 C 04/02/15 58.5 6.45 7.70
BMY 150402C00059000 C 04/02/15 59.0 5.95 7.20
BMY 150402C00059500 C 04/02/15 59.5 5.50 6.70
BMY 150402C00060000 C 04/02/15 60.0 5.15 6.20
BMY 150402C00060500 C 04/02/15 60.5 4.65 5.75
BMY 150402C00061000 C 04/02/15 61.0 4.15 5.30
BMY 150402C00061500 C 04/02/15 61.5 3.75 4.35
BMY 150402C00062000 C 04/02/15 62.0 3.40 3.85
BMY 150402C00062500 C 04/02/15 62.5 3.05 3.65
BMY 150402C00063000 C 04/02/15 63.0 2.65 3.20
BMY 150402C00063500 C 04/02/15 63.5 2.25 3.15
BMY 150402C00064000 C 04/02/15 64.0 1.97 2.43
BMY 150402C00064500 C 04/02/15 64.5 1.68 2.13
BMY 150402C00065000 C 04/02/15 65.0 1.39 1.54
BMY 150402C00065500 C 04/02/15 65.5 1.17 1.51
BMY 150402C00066000 C 04/02/15 66.0 0.91 1.27
BMY 150402C00066500 C 04/02/15 66.5 0.72 1.24
BMY 150402C00067000 C 04/02/15 67.0 0.61 0.75
BMY 150402C00068000 C 04/02/15 68.0 0.40 0.47
BMY 150402C00070000 C 04/02/15 70.0 0.16 0.35
BMY 150402C00075000 C 04/02/15 75.0 0.01 0.23
BMY 150402P00050000 P 04/02/15 50.0 0.00 0.22
BMY 150402P00051000 P 04/02/15 51.0 0.00 0.22
BMY 150402P00051500 P 04/02/15 51.5 0.00 0.50
BMY 150402P00052000 P 04/02/15 52.0 0.00 0.23
BMY 150402P00052500 P 04/02/15 52.5 0.00 0.34
BMY 150402P00053000 P 04/02/15 53.0 0.00 0.25
BMY 150402P00053500 P 04/02/15 53.5 0.00 0.25
BMY 150402P00054000 P 04/02/15 54.0 0.00 0.25
BMY 150402P00054500 P 04/02/15 54.5 0.00 0.25
BMY 150402P00055000 P 04/02/15 55.0 0.00 0.26
BMY 150402P00055500 P 04/02/15 55.5 0.01 0.25
BMY 150402P00056000 P 04/02/15 56.0 0.00 0.50
BMY 150402P00056500 P 04/02/15 56.5 0.02 0.30
BMY 150402P00057000 P 04/02/15 57.0 0.02 0.30
BMY 150402P00057500 P 04/02/15 57.5 0.03 0.31
BMY 150402P00058000 P 04/02/15 58.0 0.04 0.31
BMY 150402P00058500 P 04/02/15 58.5 0.10 0.34
BMY 150402P00059000 P 04/02/15 59.0 0.09 0.34
BMY 150402P00059500 P 04/02/15 59.5 0.11 0.40
BMY 150402P00060000 P 04/02/15 60.0 0.15 0.43
BMY 150402P00060500 P 04/02/15 60.5 0.19 0.47
BMY 150402P00061000 P 04/02/15 61.0 0.23 0.61
BMY 150402P00061500 P 04/02/15 61.5 0.29 0.67
BMY 150402P00062000 P 04/02/15 62.0 0.36 0.75
BMY 150402P00062500 P 04/02/15 62.5 0.40 0.83
BMY 150402P00063000 P 04/02/15 63.0 0.54 0.94
BMY 150402P00063500 P 04/02/15 63.5 0.69 1.16
BMY 150402P00064000 P 04/02/15 64.0 0.90 1.33
BMY 150402P00064500 P 04/02/15 64.5 1.14 1.39
BMY 150402P00065000 P 04/02/15 65.0 1.55 1.62
BMY 150402P00065500 P 04/02/15 65.5 1.65 1.99
BMY 150402P00066000 P 04/02/15 66.0 1.87 2.39
BMY 150402P00066500 P 04/02/15 66.5 2.23 2.80
BMY 150402P00067000 P 04/02/15 67.0 2.48 3.15
BMY 150402P00068000 P 04/02/15 68.0 2.88 3.95
BMY 150402P00070000 P 04/02/15 70.0 4.60 5.70
BMY 150402P00075000 P 04/02/15 75.0 9.65 10.75
BMY 150410C00050000 C 04/10/15 50.0 14.80 16.05
BMY 150410C00052000 C 04/10/15 52.0 13.00 14.05
BMY 150410C00053000 C 04/10/15 53.0 11.85 13.00
BMY 150410C00054000 C 04/10/15 54.0 10.85 12.00
BMY 150410C00054500 C 04/10/15 54.5 10.40 11.50
BMY 150410C00055000 C 04/10/15 55.0 9.85 11.00
BMY 150410C00055500 C 04/10/15 55.5 9.40 10.70
BMY 150410C00056000 C 04/10/15 56.0 8.90 10.20
BMY 150410C00056500 C 04/10/15 56.5 8.45 9.70
BMY 150410C00057000 C 04/10/15 57.0 7.95 8.90
BMY 150410C00057500 C 04/10/15 57.5 7.40 8.35
BMY 150410C00058000 C 04/10/15 58.0 7.00 7.50
BMY 150410C00058500 C 04/10/15 58.5 6.50 7.00
BMY 150410C00059000 C 04/10/15 59.0 6.00 6.50
BMY 150410C00059500 C 04/10/15 59.5 5.60 6.00
BMY 150410C00060000 C 04/10/15 60.0 5.15 5.90
BMY 150410C00060500 C 04/10/15 60.5 4.70 5.35
BMY 150410C00061000 C 04/10/15 61.0 4.25 5.35
BMY 150410C00061500 C 04/10/15 61.5 3.80 4.35
BMY 150410C00062000 C 04/10/15 62.0 3.40 3.90
BMY 150410C00062500 C 04/10/15 62.5 3.05 3.40
BMY 150410C00063000 C 04/10/15 63.0 2.78 3.30
BMY 150410C00063500 C 04/10/15 63.5 2.43 3.25
BMY 150410C00064000 C 04/10/15 64.0 2.11 2.72
BMY 150410C00064500 C 04/10/15 64.5 1.76 2.18
BMY 150410C00065000 C 04/10/15 65.0 1.60 1.70
BMY 150410C00065500 C 04/10/15 65.5 1.30 1.49
BMY 150410C00066000 C 04/10/15 66.0 1.03 1.64
BMY 150410C00066500 C 04/10/15 66.5 0.85 1.39
BMY 150410C00067000 C 04/10/15 67.0 0.70 1.20
BMY 150410C00067500 C 04/10/15 67.5 0.63 0.85
BMY 150410C00068000 C 04/10/15 68.0 0.47 0.92
BMY 150410C00068500 C 04/10/15 68.5 0.40 0.85
BMY 150410C00069000 C 04/10/15 69.0 0.30 0.73
BMY 150410C00070000 C 04/10/15 70.0 0.17 0.50
BMY 150410C00075000 C 04/10/15 75.0 0.02 0.24
BMY 150410P00050000 P 04/10/15 50.0 0.01 0.23
BMY 150410P00052000 P 04/10/15 52.0 0.01 0.25
BMY 150410P00053000 P 04/10/15 53.0 0.01 0.26
BMY 150410P00054000 P 04/10/15 54.0 0.01 0.27
BMY 150410P00054500 P 04/10/15 54.5 0.01 0.28
BMY 150410P00055000 P 04/10/15 55.0 0.02 0.29
BMY 150410P00055500 P 04/10/15 55.5 0.02 0.30
BMY 150410P00056000 P 04/10/15 56.0 0.03 0.30
BMY 150410P00056500 P 04/10/15 56.5 0.03 0.32
BMY 150410P00057000 P 04/10/15 57.0 0.04 0.33
BMY 150410P00057500 P 04/10/15 57.5 0.06 0.34
BMY 150410P00058000 P 04/10/15 58.0 0.08 0.35
BMY 150410P00058500 P 04/10/15 58.5 0.09 0.37
BMY 150410P00059000 P 04/10/15 59.0 0.12 0.44
BMY 150410P00059500 P 04/10/15 59.5 0.17 0.47
BMY 150410P00060000 P 04/10/15 60.0 0.20 0.51
BMY 150410P00060500 P 04/10/15 60.5 0.24 0.56
BMY 150410P00061000 P 04/10/15 61.0 0.30 0.64
BMY 150410P00061500 P 04/10/15 61.5 0.37 0.73
BMY 150410P00062000 P 04/10/15 62.0 0.45 0.84
BMY 150410P00062500 P 04/10/15 62.5 0.54 1.07
BMY 150410P00063000 P 04/10/15 63.0 0.68 1.24
BMY 150410P00063500 P 04/10/15 63.5 0.95 1.20
BMY 150410P00064000 P 04/10/15 64.0 1.06 1.56
BMY 150410P00064500 P 04/10/15 64.5 1.41 1.62
BMY 150410P00065000 P 04/10/15 65.0 1.72 1.84
BMY 150410P00065500 P 04/10/15 65.5 1.77 2.15
BMY 150410P00066000 P 04/10/15 66.0 2.02 2.62
BMY 150410P00066500 P 04/10/15 66.5 2.34 2.97
BMY 150410P00067000 P 04/10/15 67.0 2.72 3.35
BMY 150410P00067500 P 04/10/15 67.5 2.88 3.70
BMY 150410P00068000 P 04/10/15 68.0 2.98 4.00
BMY 150410P00068500 P 04/10/15 68.5 3.40 4.45
BMY 150410P00069000 P 04/10/15 69.0 3.80 4.90
BMY 150410P00070000 P 04/10/15 70.0 4.65 5.80
BMY 150410P00075000 P 04/10/15 75.0 9.55 11.00
BMY 150417C00045000 C 04/17/15 45.0 19.70 21.10
BMY 150417C00050000 C 04/17/15 50.0 14.80 16.05
BMY 150417C00052500 C 04/17/15 52.5 12.50 13.50
BMY 150417C00055000 C 04/17/15 55.0 10.00 10.40
BMY 150417C00057500 C 04/17/15 57.5 7.35 8.30
BMY 150417C00060000 C 04/17/15 60.0 5.35 5.50
BMY 150417C00062500 C 04/17/15 62.5 3.25 3.45
BMY 150417C00065000 C 04/17/15 65.0 1.77 1.83
BMY 150417C00067500 C 04/17/15 67.5 0.76 0.83
BMY 150417C00070000 C 04/17/15 70.0 0.32 0.35
BMY 150417C00072500 C 04/17/15 72.5 0.09 0.22
BMY 150417C00075000 C 04/17/15 75.0 0.01 0.25
BMY 150417C00080000 C 04/17/15 80.0 0.01 0.20
BMY 150417P00045000 P 04/17/15 45.0 0.01 0.21
BMY 150417P00050000 P 04/17/15 50.0 0.01 0.10
BMY 150417P00052500 P 04/17/15 52.5 0.01 0.27
BMY 150417P00055000 P 04/17/15 55.0 0.04 0.31
BMY 150417P00057500 P 04/17/15 57.5 0.14 0.33
BMY 150417P00060000 P 04/17/15 60.0 0.41 0.52
BMY 150417P00062500 P 04/17/15 62.5 0.97 1.04
BMY 150417P00065000 P 04/17/15 65.0 1.92 1.98
BMY 150417P00067500 P 04/17/15 67.5 3.05 3.65
BMY 150417P00070000 P 04/17/15 70.0 4.75 5.90
BMY 150417P00072500 P 04/17/15 72.5 7.00 8.25
BMY 150417P00075000 P 04/17/15 75.0 9.70 10.65
BMY 150417P00080000 P 04/17/15 80.0 14.35 15.60
BMY 150424C00050000 C 04/24/15 50.0 13.95 16.05
BMY 150424C00053000 C 04/24/15 53.0 11.15 13.00
BMY 150424C00054000 C 04/24/15 54.0 10.90 12.25
BMY 150424C00054500 C 04/24/15 54.5 10.25 12.35
BMY 150424C00055000 C 04/24/15 55.0 9.75 11.85
BMY 150424C00055500 C 04/24/15 55.5 8.50 11.35
BMY 150424C00056000 C 04/24/15 56.0 8.35 10.40
BMY 150424C00056500 C 04/24/15 56.5 8.30 9.90
BMY 150424C00057000 C 04/24/15 57.0 7.85 9.40
BMY 150424C00057500 C 04/24/15 57.5 7.30 8.95
BMY 150424C00058000 C 04/24/15 58.0 6.95 8.45
BMY 150424C00058500 C 04/24/15 58.5 6.45 8.00
BMY 150424C00059000 C 04/24/15 59.0 6.00 7.50
BMY 150424C00059500 C 04/24/15 59.5 5.55 7.05
BMY 150424C00060000 C 04/24/15 60.0 5.35 6.60
BMY 150424C00060500 C 04/24/15 60.5 4.90 6.15
BMY 150424C00061000 C 04/24/15 61.0 4.35 5.65
BMY 150424C00061500 C 04/24/15 61.5 3.95 5.20
BMY 150424C00062000 C 04/24/15 62.0 3.60 4.80
BMY 150424C00062500 C 04/24/15 62.5 3.35 4.40
BMY 150424C00063000 C 04/24/15 63.0 2.91 4.00
BMY 150424C00063500 C 04/24/15 63.5 2.60 3.40
BMY 150424C00064000 C 04/24/15 64.0 2.29 2.89
BMY 150424C00064500 C 04/24/15 64.5 2.01 2.42
BMY 150424C00065000 C 04/24/15 65.0 1.84 2.00
BMY 150424C00065500 C 04/24/15 65.5 1.59 1.78
BMY 150424C00066000 C 04/24/15 66.0 1.31 1.98
BMY 150424C00066500 C 04/24/15 66.5 1.12 1.55
BMY 150424C00067000 C 04/24/15 67.0 0.96 1.55
BMY 150424C00067500 C 04/24/15 67.5 0.80 1.34
BMY 150424C00068000 C 04/24/15 68.0 0.68 1.17
BMY 150424C00068500 C 04/24/15 68.5 0.57 1.07
BMY 150424C00069000 C 04/24/15 69.0 0.48 0.93
BMY 150424C00069500 C 04/24/15 69.5 0.41 0.88
BMY 150424C00070000 C 04/24/15 70.0 0.30 0.77
BMY 150424C00070500 C 04/24/15 70.5 0.25 0.71
BMY 150424C00071000 C 04/24/15 71.0 0.15 0.62
BMY 150424C00071500 C 04/24/15 71.5 0.21 0.58
BMY 150424C00075000 C 04/24/15 75.0 0.06 0.49
BMY 150424P00050000 P 04/24/15 50.0 0.05 0.48
BMY 150424P00053000 P 04/24/15 53.0 0.06 0.49
BMY 150424P00054000 P 04/24/15 54.0 0.08 0.49
BMY 150424P00054500 P 04/24/15 54.5 0.06 0.45
BMY 150424P00055000 P 04/24/15 55.0 0.06 0.48
BMY 150424P00055500 P 04/24/15 55.5 0.01 0.47
BMY 150424P00056000 P 04/24/15 56.0 0.04 0.49
BMY 150424P00056500 P 04/24/15 56.5 0.04 0.50
BMY 150424P00057000 P 04/24/15 57.0 0.10 0.50
BMY 150424P00057500 P 04/24/15 57.5 0.09 0.53
BMY 150424P00058000 P 04/24/15 58.0 0.12 0.56
BMY 150424P00058500 P 04/24/15 58.5 0.15 0.60
BMY 150424P00059000 P 04/24/15 59.0 0.21 0.65
BMY 150424P00059500 P 04/24/15 59.5 0.26 0.73
BMY 150424P00060000 P 04/24/15 60.0 0.31 0.79
BMY 150424P00060500 P 04/24/15 60.5 0.37 0.86
BMY 150424P00061000 P 04/24/15 61.0 0.45 0.93
BMY 150424P00061500 P 04/24/15 61.5 0.54 1.02
BMY 150424P00062000 P 04/24/15 62.0 0.65 1.14
BMY 150424P00062500 P 04/24/15 62.5 0.77 1.26
BMY 150424P00063000 P 04/24/15 63.0 0.92 1.51
BMY 150424P00063500 P 04/24/15 63.5 1.13 1.69
BMY 150424P00064000 P 04/24/15 64.0 1.24 1.91
BMY 150424P00064500 P 04/24/15 64.5 1.55 2.16
BMY 150424P00065000 P 04/24/15 65.0 2.04 2.16
BMY 150424P00065500 P 04/24/15 65.5 2.16 2.48
BMY 150424P00066000 P 04/24/15 66.0 2.24 2.89
BMY 150424P00066500 P 04/24/15 66.5 2.33 3.30
BMY 150424P00067000 P 04/24/15 67.0 2.62 3.65
BMY 150424P00067500 P 04/24/15 67.5 2.95 3.95
BMY 150424P00068000 P 04/24/15 68.0 3.25 4.30
BMY 150424P00068500 P 04/24/15 68.5 3.60 4.80
BMY 150424P00069000 P 04/24/15 69.0 3.95 5.15
BMY 150424P00069500 P 04/24/15 69.5 4.35 5.60
BMY 150424P00070000 P 04/24/15 70.0 4.75 6.05
BMY 150424P00070500 P 04/24/15 70.5 5.10 6.45
BMY 150424P00071000 P 04/24/15 71.0 5.55 6.90
BMY 150424P00071500 P 04/24/15 71.5 6.00 7.40
BMY 150424P00075000 P 04/24/15 75.0 9.25 10.80
BMY 150619C00030000 C 06/19/15 30.0 34.45 36.05
BMY 150619C00035000 C 06/19/15 35.0 29.45 31.00
BMY 150619C00040000 C 06/19/15 40.0 24.30 26.10
BMY 150619C00045000 C 06/19/15 45.0 19.65 21.05
BMY 150619C00050000 C 06/19/15 50.0 14.60 16.05
BMY 150619C00052500 C 06/19/15 52.5 12.55 13.50
BMY 150619C00055000 C 06/19/15 55.0 10.15 11.00
BMY 150619C00057500 C 06/19/15 57.5 8.10 8.75
BMY 150619C00060000 C 06/19/15 60.0 5.95 7.05
BMY 150619C00062500 C 06/19/15 62.5 4.45 4.70
BMY 150619C00065000 C 06/19/15 65.0 3.00 3.10
BMY 150619C00067500 C 06/19/15 67.5 1.89 1.99
BMY 150619C00070000 C 06/19/15 70.0 1.17 1.24
BMY 150619C00072500 C 06/19/15 72.5 0.65 0.92
BMY 150619C00075000 C 06/19/15 75.0 0.35 0.55
BMY 150619C00080000 C 06/19/15 80.0 0.08 0.39
BMY 150619P00030000 P 06/19/15 30.0 0.02 0.05
BMY 150619P00035000 P 06/19/15 35.0 0.03 0.15
BMY 150619P00040000 P 06/19/15 40.0 0.04 0.20
BMY 150619P00045000 P 06/19/15 45.0 0.08 0.29
BMY 150619P00050000 P 06/19/15 50.0 0.16 0.38
BMY 150619P00052500 P 06/19/15 52.5 0.25 0.49
BMY 150619P00055000 P 06/19/15 55.0 0.40 0.73
BMY 150619P00057500 P 06/19/15 57.5 0.87 0.95
BMY 150619P00060000 P 06/19/15 60.0 1.34 1.44
BMY 150619P00062500 P 06/19/15 62.5 2.08 2.22
BMY 150619P00065000 P 06/19/15 65.0 3.00 3.30
BMY 150619P00067500 P 06/19/15 67.5 4.35 4.80
BMY 150619P00070000 P 06/19/15 70.0 5.95 6.55
BMY 150619P00072500 P 06/19/15 72.5 7.95 8.65
BMY 150619P00075000 P 06/19/15 75.0 10.05 10.85
BMY 150619P00080000 P 06/19/15 80.0 14.20 15.90
BMY 150918C00040000 C 09/18/15 40.0 24.65 25.95
BMY 150918C00045000 C 09/18/15 45.0 19.95 21.20
BMY 150918C00050000 C 09/18/15 50.0 15.05 16.00
BMY 150918C00052500 C 09/18/15 52.5 12.60 13.75
BMY 150918C00055000 C 09/18/15 55.0 10.55 11.35
BMY 150918C00057500 C 09/18/15 57.5 8.50 9.70
BMY 150918C00060000 C 09/18/15 60.0 6.70 7.75
BMY 150918C00062500 C 09/18/15 62.5 5.05 5.90
BMY 150918C00065000 C 09/18/15 65.0 3.75 4.15
BMY 150918C00067500 C 09/18/15 67.5 2.70 2.95
BMY 150918C00070000 C 09/18/15 70.0 1.90 2.03
BMY 150918C00072500 C 09/18/15 72.5 1.19 1.62
BMY 150918C00075000 C 09/18/15 75.0 0.80 1.05
BMY 150918C00080000 C 09/18/15 80.0 0.27 0.67
BMY 150918C00085000 C 09/18/15 85.0 0.17 0.49
BMY 150918P00040000 P 09/18/15 40.0 0.05 0.40
BMY 150918P00045000 P 09/18/15 45.0 0.27 0.45
BMY 150918P00050000 P 09/18/15 50.0 0.63 0.72
BMY 150918P00052500 P 09/18/15 52.5 0.66 0.99
BMY 150918P00055000 P 09/18/15 55.0 0.95 1.34
BMY 150918P00057500 P 09/18/15 57.5 1.38 1.84
BMY 150918P00060000 P 09/18/15 60.0 2.08 2.40
BMY 150918P00062500 P 09/18/15 62.5 2.92 3.40
BMY 150918P00065000 P 09/18/15 65.0 4.10 4.50
BMY 150918P00067500 P 09/18/15 67.5 5.20 6.05
BMY 150918P00070000 P 09/18/15 70.0 6.50 7.70
BMY 150918P00072500 P 09/18/15 72.5 8.35 9.55
BMY 150918P00075000 P 09/18/15 75.0 10.80 11.65
BMY 150918P00080000 P 09/18/15 80.0 15.00 16.55
BMY 150918P00085000 P 09/18/15 85.0 19.55 20.95
BMY 160115C00025000 C 01/15/16 25.0 39.55 41.10
BMY 160115C00028000 C 01/15/16 28.0 36.15 38.10
BMY 160115C00030000 C 01/15/16 30.0 34.50 36.05
BMY 160115C00033000 C 01/15/16 33.0 31.50 33.10
BMY 160115C00035000 C 01/15/16 35.0 29.30 31.10
BMY 160115C00038000 C 01/15/16 38.0 26.10 28.30
BMY 160115C00040000 C 01/15/16 40.0 24.45 26.05
BMY 160115C00043000 C 01/15/16 43.0 21.40 23.40
BMY 160115C00045000 C 01/15/16 45.0 19.75 21.00
BMY 160115C00047000 C 01/15/16 47.0 18.10 19.85
BMY 160115C00050000 C 01/15/16 50.0 15.40 16.80
BMY 160115C00052500 C 01/15/16 52.5 13.25 14.60
BMY 160115C00055000 C 01/15/16 55.0 11.25 12.50
BMY 160115C00057500 C 01/15/16 57.5 9.40 10.55
BMY 160115C00060000 C 01/15/16 60.0 7.65 8.00
BMY 160115C00062500 C 01/15/16 62.5 6.10 7.10
BMY 160115C00065000 C 01/15/16 65.0 4.80 5.20
BMY 160115C00067500 C 01/15/16 67.5 3.60 3.95
BMY 160115C00070000 C 01/15/16 70.0 2.70 3.10
BMY 160115C00072500 C 01/15/16 72.5 2.01 2.34
BMY 160115C00075000 C 01/15/16 75.0 1.33 1.75
BMY 160115C00080000 C 01/15/16 80.0 0.70 1.00
BMY 160115C00085000 C 01/15/16 85.0 0.37 0.85
BMY 160115P00025000 P 01/15/16 25.0 0.10 0.26
BMY 160115P00028000 P 01/15/16 28.0 0.04 0.61
BMY 160115P00030000 P 01/15/16 30.0 0.07 0.37
BMY 160115P00033000 P 01/15/16 33.0 0.10 0.44
BMY 160115P00035000 P 01/15/16 35.0 0.25 0.38
BMY 160115P00038000 P 01/15/16 38.0 0.21 0.80
BMY 160115P00040000 P 01/15/16 40.0 0.50 0.86
BMY 160115P00043000 P 01/15/16 43.0 0.45 1.04
BMY 160115P00045000 P 01/15/16 45.0 0.76 1.13
BMY 160115P00047000 P 01/15/16 47.0 0.75 1.12
BMY 160115P00050000 P 01/15/16 50.0 1.00 1.41
BMY 160115P00052500 P 01/15/16 52.5 1.50 1.79
BMY 160115P00055000 P 01/15/16 55.0 1.68 2.22
BMY 160115P00057500 P 01/15/16 57.5 2.40 2.98
BMY 160115P00060000 P 01/15/16 60.0 3.40 3.65
BMY 160115P00062500 P 01/15/16 62.5 4.15 4.70
BMY 160115P00065000 P 01/15/16 65.0 5.55 6.10
BMY 160115P00067500 P 01/15/16 67.5 6.65 7.25
BMY 160115P00070000 P 01/15/16 70.0 8.20 9.05
BMY 160115P00072500 P 01/15/16 72.5 9.90 10.85
BMY 160115P00075000 P 01/15/16 75.0 11.80 12.75
BMY 160115P00080000 P 01/15/16 80.0 15.60 17.15
BMY 160115P00085000 P 01/15/16 85.0 20.65 21.75
BMY 170120C00030000 C 01/20/17 30.0 34.40 36.30
BMY 170120C00035000 C 01/20/17 35.0 28.90 31.75
BMY 170120C00040000 C 01/20/17 40.0 24.35 27.00
BMY 170120C00045000 C 01/20/17 45.0 20.45 21.70
BMY 170120C00050000 C 01/20/17 50.0 16.40 18.30
BMY 170120C00052500 C 01/20/17 52.5 14.35 15.80
BMY 170120C00055000 C 01/20/17 55.0 12.80 14.35
BMY 170120C00057500 C 01/20/17 57.5 11.05 12.85
BMY 170120C00060000 C 01/20/17 60.0 9.40 10.75
BMY 170120C00062500 C 01/20/17 62.5 7.80 9.40
BMY 170120C00065000 C 01/20/17 65.0 4.70 8.25
BMY 170120C00067500 C 01/20/17 67.5 5.65 6.45
BMY 170120C00070000 C 01/20/17 70.0 4.70 6.15
BMY 170120C00072500 C 01/20/17 72.5 4.00 4.85
BMY 170120C00075000 C 01/20/17 75.0 3.30 4.10
BMY 170120C00080000 C 01/20/17 80.0 2.15 2.80
BMY 170120C00085000 C 01/20/17 85.0 1.37 2.19
BMY 170120C00090000 C 01/20/17 90.0 0.84 1.58
BMY 170120C00095000 C 01/20/17 95.0 0.46 1.19
BMY 170120P00030000 P 01/20/17 30.0 0.30 0.89
BMY 170120P00035000 P 01/20/17 35.0 0.60 1.40
BMY 170120P00040000 P 01/20/17 40.0 1.06 1.69
BMY 170120P00045000 P 01/20/17 45.0 1.70 2.38
BMY 170120P00050000 P 01/20/17 50.0 2.63 3.00
BMY 170120P00052500 P 01/20/17 52.5 3.20 4.00
BMY 170120P00055000 P 01/20/17 55.0 3.85 4.60
BMY 170120P00057500 P 01/20/17 57.5 4.55 5.55
BMY 170120P00060000 P 01/20/17 60.0 5.50 6.45
BMY 170120P00062500 P 01/20/17 62.5 6.60 7.60
BMY 170120P00065000 P 01/20/17 65.0 7.80 8.80
BMY 170120P00067500 P 01/20/17 67.5 9.40 10.35
BMY 170120P00070000 P 01/20/17 70.0 10.35 11.65
BMY 170120P00072500 P 01/20/17 72.5 11.90 13.50
BMY 170120P00075000 P 01/20/17 75.0 13.80 15.30
BMY 170120P00080000 P 01/20/17 80.0 17.15 18.90
BMY 170120P00085000 P 01/20/17 85.0 21.20 23.25
BMY 170120P00090000 P 01/20/17 90.0 26.10 27.60
BMY 170120P00095000 P 01/20/17 95.0 30.65 32.90

OPRA data is delayed 15 minutes.