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 (2015-04-10)Premium Content

Bristol Myers Squibb Co (BMY)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 150424C00044000 C 04/24/15 44.0 19.80 21.55
BMY 150424C00045000 C 04/24/15 45.0 19.25 20.70
BMY 150424C00046000 C 04/24/15 46.0 17.80 19.70
BMY 150424C00047000 C 04/24/15 47.0 16.80 19.65
BMY 150424C00048000 C 04/24/15 48.0 16.35 17.60
BMY 150424C00049000 C 04/24/15 49.0 14.90 16.60
BMY 150424C00050000 C 04/24/15 50.0 14.75 15.70
BMY 150424C00053000 C 04/24/15 53.0 11.60 12.50
BMY 150424C00054000 C 04/24/15 54.0 11.00 11.50
BMY 150424C00054500 C 04/24/15 54.5 10.20 11.05
BMY 150424C00055000 C 04/24/15 55.0 9.60 10.50
BMY 150424C00055500 C 04/24/15 55.5 9.25 10.00
BMY 150424C00056000 C 04/24/15 56.0 9.00 9.50
BMY 150424C00056500 C 04/24/15 56.5 8.25 9.00
BMY 150424C00057000 C 04/24/15 57.0 7.75 8.50
BMY 150424C00057500 C 04/24/15 57.5 7.25 8.00
BMY 150424C00058000 C 04/24/15 58.0 7.00 7.50
BMY 150424C00058500 C 04/24/15 58.5 6.30 7.00
BMY 150424C00059000 C 04/24/15 59.0 5.75 6.50
BMY 150424C00059500 C 04/24/15 59.5 5.30 6.05
BMY 150424C00060000 C 04/24/15 60.0 4.80 5.55
BMY 150424C00060500 C 04/24/15 60.5 4.55 5.05
BMY 150424C00061000 C 04/24/15 61.0 4.05 4.55
BMY 150424C00061500 C 04/24/15 61.5 3.35 4.05
BMY 150424C00062000 C 04/24/15 62.0 2.90 3.60
BMY 150424C00062500 C 04/24/15 62.5 2.25 3.10
BMY 150424C00063000 C 04/24/15 63.0 2.20 2.63
BMY 150424C00063500 C 04/24/15 63.5 1.97 2.21
BMY 150424C00064000 C 04/24/15 64.0 1.62 1.71
BMY 150424C00064500 C 04/24/15 64.5 1.23 1.36
BMY 150424C00065000 C 04/24/15 65.0 0.94 1.03
BMY 150424C00065500 C 04/24/15 65.5 0.69 0.76
BMY 150424C00066000 C 04/24/15 66.0 0.51 0.57
BMY 150424C00066500 C 04/24/15 66.5 0.36 0.41
BMY 150424C00067000 C 04/24/15 67.0 0.22 0.31
BMY 150424C00067500 C 04/24/15 67.5 0.16 0.24
BMY 150424C00068000 C 04/24/15 68.0 0.11 0.17
BMY 150424C00068500 C 04/24/15 68.5 0.08 0.15
BMY 150424C00069000 C 04/24/15 69.0 0.06 0.13
BMY 150424C00069500 C 04/24/15 69.5 0.06 0.11
BMY 150424C00070000 C 04/24/15 70.0 0.04 0.10
BMY 150424C00070500 C 04/24/15 70.5 0.04 0.08
BMY 150424C00071000 C 04/24/15 71.0 0.04 0.09
BMY 150424C00071500 C 04/24/15 71.5 0.02 0.15
BMY 150424C00072000 C 04/24/15 72.0 0.03 0.13
BMY 150424C00072500 C 04/24/15 72.5 0.01 0.12
BMY 150424C00073000 C 04/24/15 73.0 0.02 0.12
BMY 150424C00073500 C 04/24/15 73.5 0.01 0.05
BMY 150424C00074000 C 04/24/15 74.0 0.00 0.13
BMY 150424C00075000 C 04/24/15 75.0 0.00 0.09
BMY 150424C00076000 C 04/24/15 76.0 0.00 0.19
BMY 150424C00080000 C 04/24/15 80.0 0.00 0.08
BMY 150424C00085000 C 04/24/15 85.0 0.00 0.04
BMY 150424C00090000 C 04/24/15 90.0 0.00 0.02
BMY 150424C00095000 C 04/24/15 95.0 0.00 0.02
BMY 150424P00044000 P 04/24/15 44.0 0.00 0.02
BMY 150424P00045000 P 04/24/15 45.0 0.00 0.02
BMY 150424P00046000 P 04/24/15 46.0 0.00 0.02
BMY 150424P00047000 P 04/24/15 47.0 0.00 0.02
BMY 150424P00048000 P 04/24/15 48.0 0.00 0.03
BMY 150424P00049000 P 04/24/15 49.0 0.00 0.03
BMY 150424P00050000 P 04/24/15 50.0 0.00 0.01
BMY 150424P00053000 P 04/24/15 53.0 0.00 0.01
BMY 150424P00054000 P 04/24/15 54.0 0.00 0.01
BMY 150424P00054500 P 04/24/15 54.5 0.00 0.09
BMY 150424P00055000 P 04/24/15 55.0 0.00 0.05
BMY 150424P00055500 P 04/24/15 55.5 0.00 0.17
BMY 150424P00056000 P 04/24/15 56.0 0.00 0.21
BMY 150424P00056500 P 04/24/15 56.5 0.00 0.26
BMY 150424P00057000 P 04/24/15 57.0 0.00 0.32
BMY 150424P00057500 P 04/24/15 57.5 0.00 0.36
BMY 150424P00058000 P 04/24/15 58.0 0.00 0.25
BMY 150424P00058500 P 04/24/15 58.5 0.00 0.17
BMY 150424P00059000 P 04/24/15 59.0 0.00 0.14
BMY 150424P00059500 P 04/24/15 59.5 0.00 0.13
BMY 150424P00060000 P 04/24/15 60.0 0.01 0.13
BMY 150424P00060500 P 04/24/15 60.5 0.00 0.22
BMY 150424P00061000 P 04/24/15 61.0 0.01 0.14
BMY 150424P00061500 P 04/24/15 61.5 0.00 0.16
BMY 150424P00062000 P 04/24/15 62.0 0.02 0.20
BMY 150424P00062500 P 04/24/15 62.5 0.02 0.25
BMY 150424P00063000 P 04/24/15 63.0 0.12 0.16
BMY 150424P00063500 P 04/24/15 63.5 0.17 0.23
BMY 150424P00064000 P 04/24/15 64.0 0.25 0.35
BMY 150424P00064500 P 04/24/15 64.5 0.39 0.46
BMY 150424P00065000 P 04/24/15 65.0 0.57 0.64
BMY 150424P00065500 P 04/24/15 65.5 0.81 0.89
BMY 150424P00066000 P 04/24/15 66.0 1.10 1.24
BMY 150424P00066500 P 04/24/15 66.5 1.38 1.64
BMY 150424P00067000 P 04/24/15 67.0 1.26 2.44
BMY 150424P00067500 P 04/24/15 67.5 1.86 2.61
BMY 150424P00068000 P 04/24/15 68.0 2.09 3.40
BMY 150424P00068500 P 04/24/15 68.5 2.35 4.20
BMY 150424P00069000 P 04/24/15 69.0 2.80 4.40
BMY 150424P00069500 P 04/24/15 69.5 3.25 4.90
BMY 150424P00070000 P 04/24/15 70.0 4.15 5.10
BMY 150424P00070500 P 04/24/15 70.5 4.65 5.60
BMY 150424P00071000 P 04/24/15 71.0 5.15 6.10
BMY 150424P00071500 P 04/24/15 71.5 5.20 6.90
BMY 150424P00072000 P 04/24/15 72.0 6.15 7.10
BMY 150424P00072500 P 04/24/15 72.5 6.65 7.60
BMY 150424P00073000 P 04/24/15 73.0 7.35 8.10
BMY 150424P00073500 P 04/24/15 73.5 7.15 8.90
BMY 150424P00074000 P 04/24/15 74.0 8.25 9.05
BMY 150424P00075000 P 04/24/15 75.0 9.15 10.10
BMY 150424P00076000 P 04/24/15 76.0 10.00 11.35
BMY 150424P00080000 P 04/24/15 80.0 14.25 15.10
BMY 150424P00085000 P 04/24/15 85.0 18.25 20.20
BMY 150424P00090000 P 04/24/15 90.0 23.30 25.85
BMY 150424P00095000 P 04/24/15 95.0 28.35 30.80
BMY 150501C00050000 C 05/01/15 50.0 13.80 16.50
BMY 150501C00054000 C 05/01/15 54.0 9.80 11.95
BMY 150501C00055000 C 05/01/15 55.0 8.80 11.95
BMY 150501C00055500 C 05/01/15 55.5 8.30 10.65
BMY 150501C00056000 C 05/01/15 56.0 8.30 10.15
BMY 150501C00056500 C 05/01/15 56.5 8.45 9.30
BMY 150501C00057000 C 05/01/15 57.0 7.65 9.15
BMY 150501C00057500 C 05/01/15 57.5 7.15 8.65
BMY 150501C00058000 C 05/01/15 58.0 6.95 7.85
BMY 150501C00058500 C 05/01/15 58.5 5.90 8.10
BMY 150501C00059000 C 05/01/15 59.0 5.85 6.85
BMY 150501C00059500 C 05/01/15 59.5 5.55 6.60
BMY 150501C00060000 C 05/01/15 60.0 4.90 6.05
BMY 150501C00060500 C 05/01/15 60.5 4.60 5.65
BMY 150501C00061000 C 05/01/15 61.0 4.20 5.15
BMY 150501C00061500 C 05/01/15 61.5 3.55 4.80
BMY 150501C00062000 C 05/01/15 62.0 3.20 4.00
BMY 150501C00062500 C 05/01/15 62.5 2.32 3.75
BMY 150501C00063000 C 05/01/15 63.0 2.02 3.10
BMY 150501C00063500 C 05/01/15 63.5 1.98 2.91
BMY 150501C00064000 C 05/01/15 64.0 1.79 2.47
BMY 150501C00064500 C 05/01/15 64.5 1.35 2.21
BMY 150501C00065000 C 05/01/15 65.0 1.34 1.51
BMY 150501C00065500 C 05/01/15 65.5 1.13 1.27
BMY 150501C00066000 C 05/01/15 66.0 0.92 1.04
BMY 150501C00066500 C 05/01/15 66.5 0.73 0.83
BMY 150501C00067000 C 05/01/15 67.0 0.57 0.66
BMY 150501C00067500 C 05/01/15 67.5 0.46 0.53
BMY 150501C00068000 C 05/01/15 68.0 0.36 0.43
BMY 150501C00068500 C 05/01/15 68.5 0.29 0.35
BMY 150501C00069000 C 05/01/15 69.0 0.23 0.31
BMY 150501C00069500 C 05/01/15 69.5 0.15 0.27
BMY 150501C00070000 C 05/01/15 70.0 0.14 0.33
BMY 150501C00070500 C 05/01/15 70.5 0.09 0.48
BMY 150501C00071000 C 05/01/15 71.0 0.08 0.47
BMY 150501C00071500 C 05/01/15 71.5 0.07 0.49
BMY 150501C00072000 C 05/01/15 72.0 0.06 0.50
BMY 150501C00072500 C 05/01/15 72.5 0.04 0.22
BMY 150501C00073000 C 05/01/15 73.0 0.04 0.34
BMY 150501C00073500 C 05/01/15 73.5 0.03 0.43
BMY 150501C00074000 C 05/01/15 74.0 0.02 0.42
BMY 150501C00075000 C 05/01/15 75.0 0.01 0.35
BMY 150501C00076000 C 05/01/15 76.0 0.00 0.39
BMY 150501P00050000 P 05/01/15 50.0 0.00 0.07
BMY 150501P00054000 P 05/01/15 54.0 0.00 0.14
BMY 150501P00055000 P 05/01/15 55.0 0.00 0.15
BMY 150501P00055500 P 05/01/15 55.5 0.00 0.31
BMY 150501P00056000 P 05/01/15 56.0 0.00 0.35
BMY 150501P00056500 P 05/01/15 56.5 0.01 0.30
BMY 150501P00057000 P 05/01/15 57.0 0.02 0.35
BMY 150501P00057500 P 05/01/15 57.5 0.03 0.23
BMY 150501P00058000 P 05/01/15 58.0 0.01 0.26
BMY 150501P00058500 P 05/01/15 58.5 0.03 0.23
BMY 150501P00059000 P 05/01/15 59.0 0.05 0.26
BMY 150501P00059500 P 05/01/15 59.5 0.03 0.23
BMY 150501P00060000 P 05/01/15 60.0 0.05 0.26
BMY 150501P00060500 P 05/01/15 60.5 0.04 0.39
BMY 150501P00061000 P 05/01/15 61.0 0.14 0.23
BMY 150501P00061500 P 05/01/15 61.5 0.19 0.29
BMY 150501P00062000 P 05/01/15 62.0 0.22 0.34
BMY 150501P00062500 P 05/01/15 62.5 0.31 0.40
BMY 150501P00063000 P 05/01/15 63.0 0.40 0.47
BMY 150501P00063500 P 05/01/15 63.5 0.51 0.58
BMY 150501P00064000 P 05/01/15 64.0 0.64 0.72
BMY 150501P00064500 P 05/01/15 64.5 0.83 0.90
BMY 150501P00065000 P 05/01/15 65.0 1.00 1.13
BMY 150501P00065500 P 05/01/15 65.5 1.25 1.42
BMY 150501P00066000 P 05/01/15 66.0 1.51 1.76
BMY 150501P00066500 P 05/01/15 66.5 1.66 2.45
BMY 150501P00067000 P 05/01/15 67.0 1.87 2.53
BMY 150501P00067500 P 05/01/15 67.5 2.16 3.05
BMY 150501P00068000 P 05/01/15 68.0 2.47 3.55
BMY 150501P00068500 P 05/01/15 68.5 2.60 4.50
BMY 150501P00069000 P 05/01/15 69.0 3.00 5.00
BMY 150501P00069500 P 05/01/15 69.5 3.40 5.40
BMY 150501P00070000 P 05/01/15 70.0 4.35 5.45
BMY 150501P00070500 P 05/01/15 70.5 4.80 6.30
BMY 150501P00071000 P 05/01/15 71.0 5.30 6.75
BMY 150501P00071500 P 05/01/15 71.5 5.80 6.95
BMY 150501P00072000 P 05/01/15 72.0 6.25 7.30
BMY 150501P00072500 P 05/01/15 72.5 6.75 8.10
BMY 150501P00073000 P 05/01/15 73.0 7.25 8.05
BMY 150501P00073500 P 05/01/15 73.5 7.20 9.15
BMY 150501P00074000 P 05/01/15 74.0 7.50 9.80
BMY 150501P00075000 P 05/01/15 75.0 8.30 10.45
BMY 150501P00076000 P 05/01/15 76.0 9.25 11.45
BMY 150508C00050000 C 05/08/15 50.0 14.75 15.85
BMY 150508C00054000 C 05/08/15 54.0 10.80 11.95
BMY 150508C00055000 C 05/08/15 55.0 9.80 10.85
BMY 150508C00055500 C 05/08/15 55.5 9.30 10.70
BMY 150508C00056000 C 05/08/15 56.0 8.80 10.20
BMY 150508C00056500 C 05/08/15 56.5 8.35 9.35
BMY 150508C00057000 C 05/08/15 57.0 7.85 9.15
BMY 150508C00057500 C 05/08/15 57.5 7.55 8.40
BMY 150508C00058000 C 05/08/15 58.0 7.05 8.05
BMY 150508C00058500 C 05/08/15 58.5 6.35 7.70
BMY 150508C00059000 C 05/08/15 59.0 5.95 7.20
BMY 150508C00059500 C 05/08/15 59.5 5.50 6.65
BMY 150508C00060000 C 05/08/15 60.0 5.05 6.15
BMY 150508C00060500 C 05/08/15 60.5 4.70 5.45
BMY 150508C00061000 C 05/08/15 61.0 4.15 4.85
BMY 150508C00061500 C 05/08/15 61.5 4.00 4.30
BMY 150508C00062000 C 05/08/15 62.0 3.40 3.95
BMY 150508C00062500 C 05/08/15 62.5 3.05 3.50
BMY 150508C00063000 C 05/08/15 63.0 2.85 3.05
BMY 150508C00063500 C 05/08/15 63.5 2.50 2.71
BMY 150508C00064000 C 05/08/15 64.0 2.02 2.58
BMY 150508C00064500 C 05/08/15 64.5 1.86 2.17
BMY 150508C00065000 C 05/08/15 65.0 1.60 1.72
BMY 150508C00065500 C 05/08/15 65.5 1.34 1.45
BMY 150508C00066000 C 05/08/15 66.0 1.10 1.21
BMY 150508C00066500 C 05/08/15 66.5 0.91 1.01
BMY 150508C00067000 C 05/08/15 67.0 0.75 0.85
BMY 150508C00067500 C 05/08/15 67.5 0.57 0.69
BMY 150508C00068000 C 05/08/15 68.0 0.47 0.58
BMY 150508C00068500 C 05/08/15 68.5 0.41 0.49
BMY 150508C00069000 C 05/08/15 69.0 0.32 0.41
BMY 150508C00069500 C 05/08/15 69.5 0.21 0.52
BMY 150508C00070000 C 05/08/15 70.0 0.23 0.31
BMY 150508C00070500 C 05/08/15 70.5 0.18 0.42
BMY 150508C00071000 C 05/08/15 71.0 0.13 0.49
BMY 150508C00071500 C 05/08/15 71.5 0.03 0.50
BMY 150508C00072000 C 05/08/15 72.0 0.08 0.47
BMY 150508C00072500 C 05/08/15 72.5 0.07 0.22
BMY 150508C00073000 C 05/08/15 73.0 0.06 0.37
BMY 150508C00073500 C 05/08/15 73.5 0.02 0.39
BMY 150508C00074000 C 05/08/15 74.0 0.04 0.30
BMY 150508C00075000 C 05/08/15 75.0 0.03 0.25
BMY 150508C00076000 C 05/08/15 76.0 0.01 0.49
BMY 150508P00050000 P 05/08/15 50.0 0.00 0.11
BMY 150508P00054000 P 05/08/15 54.0 0.01 0.20
BMY 150508P00055000 P 05/08/15 55.0 0.02 0.12
BMY 150508P00055500 P 05/08/15 55.5 0.00 0.23
BMY 150508P00056000 P 05/08/15 56.0 0.02 0.21
BMY 150508P00056500 P 05/08/15 56.5 0.00 0.35
BMY 150508P00057000 P 05/08/15 57.0 0.04 0.26
BMY 150508P00057500 P 05/08/15 57.5 0.01 0.27
BMY 150508P00058000 P 05/08/15 58.0 0.01 0.30
BMY 150508P00058500 P 05/08/15 58.5 0.02 0.27
BMY 150508P00059000 P 05/08/15 59.0 0.04 0.25
BMY 150508P00059500 P 05/08/15 59.5 0.06 0.50
BMY 150508P00060000 P 05/08/15 60.0 0.10 0.31
BMY 150508P00060500 P 05/08/15 60.5 0.06 0.45
BMY 150508P00061000 P 05/08/15 61.0 0.14 0.45
BMY 150508P00061500 P 05/08/15 61.5 0.31 0.39
BMY 150508P00062000 P 05/08/15 62.0 0.36 0.43
BMY 150508P00062500 P 05/08/15 62.5 0.46 0.52
BMY 150508P00063000 P 05/08/15 63.0 0.55 0.61
BMY 150508P00063500 P 05/08/15 63.5 0.67 0.78
BMY 150508P00064000 P 05/08/15 64.0 0.82 0.90
BMY 150508P00064500 P 05/08/15 64.5 0.99 1.14
BMY 150508P00065000 P 05/08/15 65.0 1.20 1.30
BMY 150508P00065500 P 05/08/15 65.5 1.44 1.56
BMY 150508P00066000 P 05/08/15 66.0 1.53 1.98
BMY 150508P00066500 P 05/08/15 66.5 1.87 2.26
BMY 150508P00067000 P 05/08/15 67.0 1.93 2.86
BMY 150508P00067500 P 05/08/15 67.5 2.53 2.96
BMY 150508P00068000 P 05/08/15 68.0 2.48 3.30
BMY 150508P00068500 P 05/08/15 68.5 3.00 3.90
BMY 150508P00069000 P 05/08/15 69.0 3.40 4.60
BMY 150508P00069500 P 05/08/15 69.5 3.80 5.05
BMY 150508P00070000 P 05/08/15 70.0 4.15 5.55
BMY 150508P00070500 P 05/08/15 70.5 4.45 6.05
BMY 150508P00071000 P 05/08/15 71.0 5.45 6.30
BMY 150508P00071500 P 05/08/15 71.5 5.85 7.00
BMY 150508P00072000 P 05/08/15 72.0 6.40 7.25
BMY 150508P00072500 P 05/08/15 72.5 6.90 7.75
BMY 150508P00073000 P 05/08/15 73.0 7.60 8.00
BMY 150508P00073500 P 05/08/15 73.5 7.10 9.10
BMY 150508P00074000 P 05/08/15 74.0 7.70 9.40
BMY 150508P00075000 P 05/08/15 75.0 8.60 10.40
BMY 150508P00076000 P 05/08/15 76.0 9.60 11.50
BMY 150515C00040000 C 05/15/15 40.0 23.75 26.45
BMY 150515C00045000 C 05/15/15 45.0 19.50 21.55
BMY 150515C00050000 C 05/15/15 50.0 14.85 15.90
BMY 150515C00055000 C 05/15/15 55.0 9.90 10.85
BMY 150515C00057500 C 05/15/15 57.5 7.60 8.30
BMY 150515C00060000 C 05/15/15 60.0 5.30 6.15
BMY 150515C00062500 C 05/15/15 62.5 3.45 3.85
BMY 150515C00065000 C 05/15/15 65.0 1.87 1.93
BMY 150515C00067500 C 05/15/15 67.5 0.85 0.87
BMY 150515C00070000 C 05/15/15 70.0 0.37 0.41
BMY 150515C00072500 C 05/15/15 72.5 0.15 0.21
BMY 150515C00075000 C 05/15/15 75.0 0.08 0.24
BMY 150515C00077500 C 05/15/15 77.5 0.00 0.35
BMY 150515C00080000 C 05/15/15 80.0 0.02 0.32
BMY 150515C00085000 C 05/15/15 85.0 0.00 0.31
BMY 150515C00090000 C 05/15/15 90.0 0.00 0.12
BMY 150515C00095000 C 05/15/15 95.0 0.00 0.04
BMY 150515P00040000 P 05/15/15 40.0 0.00 0.01
BMY 150515P00045000 P 05/15/15 45.0 0.00 0.01
BMY 150515P00050000 P 05/15/15 50.0 0.01 0.04
BMY 150515P00055000 P 05/15/15 55.0 0.05 0.10
BMY 150515P00057500 P 05/15/15 57.5 0.08 0.27
BMY 150515P00060000 P 05/15/15 60.0 0.26 0.32
BMY 150515P00062500 P 05/15/15 62.5 0.62 0.69
BMY 150515P00065000 P 05/15/15 65.0 1.41 1.53
BMY 150515P00067500 P 05/15/15 67.5 2.85 3.30
BMY 150515P00070000 P 05/15/15 70.0 4.15 5.65
BMY 150515P00072500 P 05/15/15 72.5 6.35 8.00
BMY 150515P00075000 P 05/15/15 75.0 8.50 10.75
BMY 150515P00077500 P 05/15/15 77.5 11.25 12.75
BMY 150515P00080000 P 05/15/15 80.0 13.60 15.65
BMY 150515P00085000 P 05/15/15 85.0 18.70 20.55
BMY 150515P00090000 P 05/15/15 90.0 23.05 25.30
BMY 150515P00095000 P 05/15/15 95.0 28.05 30.25
BMY 150522C00055000 C 05/22/15 55.0 9.60 11.10
BMY 150522C00056000 C 05/22/15 56.0 8.70 10.60
BMY 150522C00056500 C 05/22/15 56.5 8.40 9.75
BMY 150522C00057000 C 05/22/15 57.0 8.05 9.20
BMY 150522C00057500 C 05/22/15 57.5 7.55 8.75
BMY 150522C00058000 C 05/22/15 58.0 7.05 8.75
BMY 150522C00058500 C 05/22/15 58.5 6.75 7.50
BMY 150522C00059000 C 05/22/15 59.0 6.10 7.85
BMY 150522C00059500 C 05/22/15 59.5 5.65 6.60
BMY 150522C00060000 C 05/22/15 60.0 5.20 6.80
BMY 150522C00060500 C 05/22/15 60.5 4.75 6.35
BMY 150522C00061000 C 05/22/15 61.0 4.35 6.05
BMY 150522C00061500 C 05/22/15 61.5 3.85 5.55
BMY 150522C00062000 C 05/22/15 62.0 3.55 5.10
BMY 150522C00062500 C 05/22/15 62.5 3.40 4.40
BMY 150522C00063000 C 05/22/15 63.0 3.05 3.90
BMY 150522C00063500 C 05/22/15 63.5 2.74 3.60
BMY 150522C00064000 C 05/22/15 64.0 2.41 3.20
BMY 150522C00064500 C 05/22/15 64.5 2.08 2.88
BMY 150522C00065000 C 05/22/15 65.0 1.94 2.21
BMY 150522C00065500 C 05/22/15 65.5 1.55 2.06
BMY 150522C00066000 C 05/22/15 66.0 1.30 1.97
BMY 150522C00066500 C 05/22/15 66.5 1.13 1.68
BMY 150522C00067000 C 05/22/15 67.0 1.10 1.27
BMY 150522C00067500 C 05/22/15 67.5 0.91 1.10
BMY 150522C00068000 C 05/22/15 68.0 0.71 0.98
BMY 150522C00068500 C 05/22/15 68.5 0.59 1.12
BMY 150522C00069000 C 05/22/15 69.0 0.50 1.06
BMY 150522C00069500 C 05/22/15 69.5 0.44 0.73
BMY 150522C00070000 C 05/22/15 70.0 0.37 0.83
BMY 150522C00070500 C 05/22/15 70.5 0.32 0.78
BMY 150522C00071000 C 05/22/15 71.0 0.27 0.70
BMY 150522C00072000 C 05/22/15 72.0 0.20 0.51
BMY 150522P00055000 P 05/22/15 55.0 0.05 0.24
BMY 150522P00056000 P 05/22/15 56.0 0.03 0.28
BMY 150522P00056500 P 05/22/15 56.5 0.06 0.33
BMY 150522P00057000 P 05/22/15 57.0 0.09 0.37
BMY 150522P00057500 P 05/22/15 57.5 0.09 0.41
BMY 150522P00058000 P 05/22/15 58.0 0.03 0.43
BMY 150522P00058500 P 05/22/15 58.5 0.15 0.37
BMY 150522P00059000 P 05/22/15 59.0 0.08 0.50
BMY 150522P00059500 P 05/22/15 59.5 0.15 0.57
BMY 150522P00060000 P 05/22/15 60.0 0.16 0.63
BMY 150522P00060500 P 05/22/15 60.5 0.21 0.59
BMY 150522P00061000 P 05/22/15 61.0 0.30 0.74
BMY 150522P00061500 P 05/22/15 61.5 0.38 0.75
BMY 150522P00062000 P 05/22/15 62.0 0.46 0.87
BMY 150522P00062500 P 05/22/15 62.5 0.65 0.97
BMY 150522P00063000 P 05/22/15 63.0 0.80 1.12
BMY 150522P00063500 P 05/22/15 63.5 0.82 1.35
BMY 150522P00064000 P 05/22/15 64.0 0.94 1.60
BMY 150522P00064500 P 05/22/15 64.5 1.14 1.85
BMY 150522P00065000 P 05/22/15 65.0 1.34 2.01
BMY 150522P00065500 P 05/22/15 65.5 1.83 1.99
BMY 150522P00066000 P 05/22/15 66.0 2.04 2.43
BMY 150522P00066500 P 05/22/15 66.5 1.96 3.05
BMY 150522P00067000 P 05/22/15 67.0 2.05 3.40
BMY 150522P00067500 P 05/22/15 67.5 2.40 3.80
BMY 150522P00068000 P 05/22/15 68.0 2.75 4.20
BMY 150522P00068500 P 05/22/15 68.5 3.05 5.10
BMY 150522P00069000 P 05/22/15 69.0 3.40 5.55
BMY 150522P00069500 P 05/22/15 69.5 3.80 5.45
BMY 150522P00070000 P 05/22/15 70.0 4.50 5.50
BMY 150522P00070500 P 05/22/15 70.5 4.65 6.20
BMY 150522P00071000 P 05/22/15 71.0 5.05 6.75
BMY 150522P00072000 P 05/22/15 72.0 5.90 7.80
BMY 150529C00055000 C 05/29/15 55.0 9.90 11.10
BMY 150529C00056000 C 05/29/15 56.0 8.90 10.10
BMY 150529C00056500 C 05/29/15 56.5 8.40 9.60
BMY 150529C00057000 C 05/29/15 57.0 8.00 9.80
BMY 150529C00057500 C 05/29/15 57.5 7.55 8.60
BMY 150529C00058000 C 05/29/15 58.0 7.30 8.25
BMY 150529C00058500 C 05/29/15 58.5 6.70 7.60
BMY 150529C00059000 C 05/29/15 59.0 6.20 7.10
BMY 150529C00059500 C 05/29/15 59.5 5.80 6.60
BMY 150529C00060000 C 05/29/15 60.0 5.45 6.15
BMY 150529C00060500 C 05/29/15 60.5 4.90 6.00
BMY 150529C00061000 C 05/29/15 61.0 4.70 5.60
BMY 150529C00061500 C 05/29/15 61.5 4.10 5.65
BMY 150529C00062000 C 05/29/15 62.0 3.75 5.30
BMY 150529C00062500 C 05/29/15 62.5 3.35 4.75
BMY 150529C00063000 C 05/29/15 63.0 3.15 4.00
BMY 150529C00063500 C 05/29/15 63.5 2.82 3.55
BMY 150529C00064000 C 05/29/15 64.0 2.50 3.35
BMY 150529C00064500 C 05/29/15 64.5 2.09 2.94
BMY 150529C00065000 C 05/29/15 65.0 2.03 2.32
BMY 150529C00065500 C 05/29/15 65.5 1.86 2.01
BMY 150529C00066000 C 05/29/15 66.0 1.51 1.79
BMY 150529C00066500 C 05/29/15 66.5 1.26 2.16
BMY 150529C00067000 C 05/29/15 67.0 1.10 1.95
BMY 150529C00067500 C 05/29/15 67.5 0.95 1.57
BMY 150529C00068000 C 05/29/15 68.0 0.80 1.52
BMY 150529C00068500 C 05/29/15 68.5 0.68 1.23
BMY 150529C00069000 C 05/29/15 69.0 0.61 1.42
BMY 150529C00069500 C 05/29/15 69.5 0.49 1.03
BMY 150529C00070000 C 05/29/15 70.0 0.45 0.95
BMY 150529C00070500 C 05/29/15 70.5 0.38 0.80
BMY 150529C00071000 C 05/29/15 71.0 0.33 0.73
BMY 150529C00072000 C 05/29/15 72.0 0.24 0.53
BMY 150529P00055000 P 05/29/15 55.0 0.06 0.33
BMY 150529P00056000 P 05/29/15 56.0 0.07 0.41
BMY 150529P00056500 P 05/29/15 56.5 0.08 0.45
BMY 150529P00057000 P 05/29/15 57.0 0.12 0.47
BMY 150529P00057500 P 05/29/15 57.5 0.12 0.49
BMY 150529P00058000 P 05/29/15 58.0 0.10 0.57
BMY 150529P00058500 P 05/29/15 58.5 0.22 0.50
BMY 150529P00059000 P 05/29/15 59.0 0.21 0.57
BMY 150529P00059500 P 05/29/15 59.5 0.20 0.62
BMY 150529P00060000 P 05/29/15 60.0 0.29 0.65
BMY 150529P00060500 P 05/29/15 60.5 0.29 0.73
BMY 150529P00061000 P 05/29/15 61.0 0.39 0.78
BMY 150529P00061500 P 05/29/15 61.5 0.47 0.85
BMY 150529P00062000 P 05/29/15 62.0 0.56 0.97
BMY 150529P00062500 P 05/29/15 62.5 0.66 1.09
BMY 150529P00063000 P 05/29/15 63.0 0.77 1.26
BMY 150529P00063500 P 05/29/15 63.5 0.89 1.59
BMY 150529P00064000 P 05/29/15 64.0 1.06 1.72
BMY 150529P00064500 P 05/29/15 64.5 1.24 1.92
BMY 150529P00065000 P 05/29/15 65.0 1.56 2.11
BMY 150529P00065500 P 05/29/15 65.5 1.94 2.11
BMY 150529P00066000 P 05/29/15 66.0 2.18 2.40
BMY 150529P00066500 P 05/29/15 66.5 2.07 2.88
BMY 150529P00067000 P 05/29/15 67.0 2.18 3.50
BMY 150529P00067500 P 05/29/15 67.5 2.55 4.60
BMY 150529P00068000 P 05/29/15 68.0 2.87 4.35
BMY 150529P00068500 P 05/29/15 68.5 3.10 5.35
BMY 150529P00069000 P 05/29/15 69.0 3.55 5.75
BMY 150529P00069500 P 05/29/15 69.5 3.95 5.90
BMY 150529P00070000 P 05/29/15 70.0 4.35 5.80
BMY 150529P00070500 P 05/29/15 70.5 5.00 5.90
BMY 150529P00071000 P 05/29/15 71.0 5.10 6.75
BMY 150529P00072000 P 05/29/15 72.0 5.95 7.70
BMY 150619C00030000 C 06/19/15 30.0 33.80 37.00
BMY 150619C00035000 C 06/19/15 35.0 28.80 31.65
BMY 150619C00040000 C 06/19/15 40.0 24.30 26.80
BMY 150619C00045000 C 06/19/15 45.0 19.80 21.10
BMY 150619C00050000 C 06/19/15 50.0 14.90 16.10
BMY 150619C00052500 C 06/19/15 52.5 12.45 13.60
BMY 150619C00055000 C 06/19/15 55.0 10.45 11.10
BMY 150619C00057500 C 06/19/15 57.5 8.00 8.60
BMY 150619C00060000 C 06/19/15 60.0 6.15 6.35
BMY 150619C00062500 C 06/19/15 62.5 4.20 4.40
BMY 150619C00065000 C 06/19/15 65.0 2.66 2.84
BMY 150619C00067500 C 06/19/15 67.5 1.56 1.69
BMY 150619C00070000 C 06/19/15 70.0 0.89 0.95
BMY 150619C00072500 C 06/19/15 72.5 0.48 0.53
BMY 150619C00075000 C 06/19/15 75.0 0.26 0.31
BMY 150619C00077500 C 06/19/15 77.5 0.07 0.50
BMY 150619C00080000 C 06/19/15 80.0 0.07 0.50
BMY 150619P00030000 P 06/19/15 30.0 0.00 0.02
BMY 150619P00035000 P 06/19/15 35.0 0.00 0.03
BMY 150619P00040000 P 06/19/15 40.0 0.00 0.04
BMY 150619P00045000 P 06/19/15 45.0 0.04 0.09
BMY 150619P00050000 P 06/19/15 50.0 0.08 0.13
BMY 150619P00052500 P 06/19/15 52.5 0.13 0.31
BMY 150619P00055000 P 06/19/15 55.0 0.22 0.32
BMY 150619P00057500 P 06/19/15 57.5 0.40 0.59
BMY 150619P00060000 P 06/19/15 60.0 0.75 0.84
BMY 150619P00062500 P 06/19/15 62.5 1.34 1.47
BMY 150619P00065000 P 06/19/15 65.0 2.24 2.38
BMY 150619P00067500 P 06/19/15 67.5 3.30 3.95
BMY 150619P00070000 P 06/19/15 70.0 4.95 5.80
BMY 150619P00072500 P 06/19/15 72.5 6.65 8.30
BMY 150619P00075000 P 06/19/15 75.0 9.45 10.70
BMY 150619P00077500 P 06/19/15 77.5 11.15 13.35
BMY 150619P00080000 P 06/19/15 80.0 13.70 15.55
BMY 150918C00040000 C 09/18/15 40.0 23.90 27.05
BMY 150918C00045000 C 09/18/15 45.0 19.10 22.25
BMY 150918C00050000 C 09/18/15 50.0 15.30 16.45
BMY 150918C00052500 C 09/18/15 52.5 12.95 14.15
BMY 150918C00055000 C 09/18/15 55.0 10.75 11.90
BMY 150918C00057500 C 09/18/15 57.5 8.55 9.75
BMY 150918C00060000 C 09/18/15 60.0 6.80 7.65
BMY 150918C00062500 C 09/18/15 62.5 5.05 5.80
BMY 150918C00065000 C 09/18/15 65.0 3.75 3.90
BMY 150918C00067500 C 09/18/15 67.5 2.60 2.75
BMY 150918C00070000 C 09/18/15 70.0 1.80 2.00
BMY 150918C00072500 C 09/18/15 72.5 1.08 1.53
BMY 150918C00075000 C 09/18/15 75.0 0.66 1.05
BMY 150918C00077500 C 09/18/15 77.5 0.42 0.80
BMY 150918C00080000 C 09/18/15 80.0 0.29 0.85
BMY 150918C00085000 C 09/18/15 85.0 0.12 0.50
BMY 150918P00040000 P 09/18/15 40.0 0.06 0.44
BMY 150918P00045000 P 09/18/15 45.0 0.06 0.41
BMY 150918P00050000 P 09/18/15 50.0 0.34 0.55
BMY 150918P00052500 P 09/18/15 52.5 0.43 0.70
BMY 150918P00055000 P 09/18/15 55.0 0.73 1.03
BMY 150918P00057500 P 09/18/15 57.5 1.17 1.28
BMY 150918P00060000 P 09/18/15 60.0 1.73 2.04
BMY 150918P00062500 P 09/18/15 62.5 2.20 2.83
BMY 150918P00065000 P 09/18/15 65.0 3.60 3.80
BMY 150918P00067500 P 09/18/15 67.5 4.95 5.65
BMY 150918P00070000 P 09/18/15 70.0 5.80 7.40
BMY 150918P00072500 P 09/18/15 72.5 7.75 9.80
BMY 150918P00075000 P 09/18/15 75.0 9.80 11.30
BMY 150918P00077500 P 09/18/15 77.5 11.70 14.65
BMY 150918P00080000 P 09/18/15 80.0 14.75 16.60
BMY 150918P00085000 P 09/18/15 85.0 19.45 21.55
BMY 160115C00025000 C 01/15/16 25.0 38.80 41.45
BMY 160115C00028000 C 01/15/16 28.0 35.95 38.60
BMY 160115C00030000 C 01/15/16 30.0 33.80 36.60
BMY 160115C00033000 C 01/15/16 33.0 30.80 33.70
BMY 160115C00035000 C 01/15/16 35.0 29.00 31.70
BMY 160115C00038000 C 01/15/16 38.0 25.85 28.75
BMY 160115C00040000 C 01/15/16 40.0 23.65 26.80
BMY 160115C00043000 C 01/15/16 43.0 20.80 23.85
BMY 160115C00045000 C 01/15/16 45.0 20.05 21.60
BMY 160115C00047000 C 01/15/16 47.0 17.85 20.15
BMY 160115C00050000 C 01/15/16 50.0 15.50 16.25
BMY 160115C00052500 C 01/15/16 52.5 13.25 14.80
BMY 160115C00055000 C 01/15/16 55.0 11.30 11.80
BMY 160115C00057500 C 01/15/16 57.5 9.10 10.40
BMY 160115C00060000 C 01/15/16 60.0 7.50 8.00
BMY 160115C00062500 C 01/15/16 62.5 5.90 6.45
BMY 160115C00065000 C 01/15/16 65.0 4.70 5.05
BMY 160115C00067500 C 01/15/16 67.5 3.65 3.90
BMY 160115C00070000 C 01/15/16 70.0 2.69 2.94
BMY 160115C00072500 C 01/15/16 72.5 2.15 2.22
BMY 160115C00075000 C 01/15/16 75.0 1.37 1.88
BMY 160115C00080000 C 01/15/16 80.0 0.70 1.10
BMY 160115C00085000 C 01/15/16 85.0 0.36 0.73
BMY 160115P00025000 P 01/15/16 25.0 0.00 0.12
BMY 160115P00028000 P 01/15/16 28.0 0.00 0.50
BMY 160115P00030000 P 01/15/16 30.0 0.05 0.49
BMY 160115P00033000 P 01/15/16 33.0 0.04 0.50
BMY 160115P00035000 P 01/15/16 35.0 0.10 0.45
BMY 160115P00038000 P 01/15/16 38.0 0.14 0.46
BMY 160115P00040000 P 01/15/16 40.0 0.30 0.55
BMY 160115P00043000 P 01/15/16 43.0 0.30 0.66
BMY 160115P00045000 P 01/15/16 45.0 0.50 0.85
BMY 160115P00047000 P 01/15/16 47.0 0.72 0.84
BMY 160115P00050000 P 01/15/16 50.0 1.00 1.12
BMY 160115P00052500 P 01/15/16 52.5 1.36 1.49
BMY 160115P00055000 P 01/15/16 55.0 1.78 1.93
BMY 160115P00057500 P 01/15/16 57.5 2.34 2.59
BMY 160115P00060000 P 01/15/16 60.0 3.05 3.30
BMY 160115P00062500 P 01/15/16 62.5 4.00 4.40
BMY 160115P00065000 P 01/15/16 65.0 5.10 5.40
BMY 160115P00067500 P 01/15/16 67.5 6.45 7.00
BMY 160115P00070000 P 01/15/16 70.0 8.05 8.60
BMY 160115P00072500 P 01/15/16 72.5 9.50 10.65
BMY 160115P00075000 P 01/15/16 75.0 11.00 12.55
BMY 160115P00080000 P 01/15/16 80.0 15.25 16.85
BMY 160115P00085000 P 01/15/16 85.0 19.85 21.45
BMY 170120C00030000 C 01/20/17 30.0 34.30 36.75
BMY 170120C00035000 C 01/20/17 35.0 29.10 32.10
BMY 170120C00040000 C 01/20/17 40.0 24.30 27.50
BMY 170120C00045000 C 01/20/17 45.0 19.75 22.40
BMY 170120C00050000 C 01/20/17 50.0 15.65 18.65
BMY 170120C00052500 C 01/20/17 52.5 13.70 16.70
BMY 170120C00055000 C 01/20/17 55.0 12.60 14.95
BMY 170120C00057500 C 01/20/17 57.5 10.85 13.10
BMY 170120C00060000 C 01/20/17 60.0 9.35 10.65
BMY 170120C00062500 C 01/20/17 62.5 8.00 9.75
BMY 170120C00065000 C 01/20/17 65.0 6.80 7.75
BMY 170120C00067500 C 01/20/17 67.5 5.90 6.50
BMY 170120C00070000 C 01/20/17 70.0 4.70 6.20
BMY 170120C00072500 C 01/20/17 72.5 3.90 5.35
BMY 170120C00075000 C 01/20/17 75.0 3.20 4.50
BMY 170120C00080000 C 01/20/17 80.0 2.31 3.10
BMY 170120C00085000 C 01/20/17 85.0 1.42 2.05
BMY 170120C00090000 C 01/20/17 90.0 0.87 1.71
BMY 170120C00095000 C 01/20/17 95.0 0.53 1.33
BMY 170120C00100000 C 01/20/17 100.0 0.30 1.05
BMY 170120P00030000 P 01/20/17 30.0 0.28 1.05
BMY 170120P00035000 P 01/20/17 35.0 0.55 1.00
BMY 170120P00040000 P 01/20/17 40.0 0.93 1.73
BMY 170120P00045000 P 01/20/17 45.0 1.50 2.36
BMY 170120P00050000 P 01/20/17 50.0 2.25 3.10
BMY 170120P00052500 P 01/20/17 52.5 2.77 3.95
BMY 170120P00055000 P 01/20/17 55.0 3.45 4.25
BMY 170120P00057500 P 01/20/17 57.5 4.10 5.50
BMY 170120P00060000 P 01/20/17 60.0 5.10 6.40
BMY 170120P00062500 P 01/20/17 62.5 6.00 7.55
BMY 170120P00065000 P 01/20/17 65.0 7.30 8.70
BMY 170120P00067500 P 01/20/17 67.5 8.80 10.15
BMY 170120P00070000 P 01/20/17 70.0 10.00 11.80
BMY 170120P00072500 P 01/20/17 72.5 11.60 13.25
BMY 170120P00075000 P 01/20/17 75.0 13.35 15.25
BMY 170120P00080000 P 01/20/17 80.0 16.65 19.20
BMY 170120P00085000 P 01/20/17 85.0 20.75 23.40
BMY 170120P00090000 P 01/20/17 90.0 25.15 27.90
BMY 170120P00095000 P 01/20/17 95.0 29.70 32.80
BMY 170120P00100000 P 01/20/17 100.0 34.60 37.50

OPRA data is delayed 15 minutes.