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 (2017-07-07)Premium Content

Bristol Myers Squibb Co (BMY)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 170728C00042000 C 07/28/17 42.0 13.20 14.00
BMY 170728C00043000 C 07/28/17 43.0 10.90 15.00
BMY 170728C00044000 C 07/28/17 44.0 9.95 14.00
BMY 170728C00045000 C 07/28/17 45.0 9.55 12.70
BMY 170728C00045500 C 07/28/17 45.5 8.50 12.60
BMY 170728C00046000 C 07/28/17 46.0 8.75 11.60
BMY 170728C00046500 C 07/28/17 46.5 7.65 11.40
BMY 170728C00047000 C 07/28/17 47.0 7.60 10.60
BMY 170728C00047500 C 07/28/17 47.5 6.40 10.55
BMY 170728C00048000 C 07/28/17 48.0 6.00 10.00
BMY 170728C00048500 C 07/28/17 48.5 5.60 9.60
BMY 170728C00049000 C 07/28/17 49.0 4.40 8.70
BMY 170728C00049500 C 07/28/17 49.5 4.45 8.60
BMY 170728C00050000 C 07/28/17 50.0 4.75 6.10
BMY 170728C00050500 C 07/28/17 50.5 3.25 7.40
BMY 170728C00051000 C 07/28/17 51.0 4.15 5.55
BMY 170728C00051500 C 07/28/17 51.5 3.30 5.10
BMY 170728C00052000 C 07/28/17 52.0 3.10 4.20
BMY 170728C00052500 C 07/28/17 52.5 2.91 4.15
BMY 170728C00053000 C 07/28/17 53.0 2.50 3.60
BMY 170728C00053500 C 07/28/17 53.5 2.03 2.64
BMY 170728C00054000 C 07/28/17 54.0 1.81 2.24
BMY 170728C00054500 C 07/28/17 54.5 1.41 1.79
BMY 170728C00055000 C 07/28/17 55.0 1.20 1.63
BMY 170728C00055500 C 07/28/17 55.5 0.94 1.42
BMY 170728C00056000 C 07/28/17 56.0 0.67 0.94
BMY 170728C00056500 C 07/28/17 56.5 0.52 0.90
BMY 170728C00057000 C 07/28/17 57.0 0.38 0.58
BMY 170728C00057500 C 07/28/17 57.5 0.27 0.47
BMY 170728C00058000 C 07/28/17 58.0 0.18 0.34
BMY 170728C00058500 C 07/28/17 58.5 0.12 0.25
BMY 170728C00059000 C 07/28/17 59.0 0.07 0.41
BMY 170728C00059500 C 07/28/17 59.5 0.03 0.20
BMY 170728C00060000 C 07/28/17 60.0 0.02 0.10
BMY 170728C00060500 C 07/28/17 60.5 0.01 0.32
BMY 170728C00061000 C 07/28/17 61.0 0.00 0.10
BMY 170728C00061500 C 07/28/17 61.5 0.00 0.30
BMY 170728C00062000 C 07/28/17 62.0 0.00 0.05
BMY 170728C00062500 C 07/28/17 62.5 0.00 0.09
BMY 170728C00063000 C 07/28/17 63.0 0.00 0.10
BMY 170728C00063500 C 07/28/17 63.5 0.00 0.06
BMY 170728C00064000 C 07/28/17 64.0 0.00 0.06
BMY 170728C00064500 C 07/28/17 64.5 0.00 0.22
BMY 170728C00065000 C 07/28/17 65.0 0.00 0.13
BMY 170728C00070000 C 07/28/17 70.0 0.00 0.06
BMY 170728C00075000 C 07/28/17 75.0 0.00 0.04
BMY 170728C00080000 C 07/28/17 80.0 0.00 0.04
BMY 170728P00042000 P 07/28/17 42.0 0.00 0.05
BMY 170728P00043000 P 07/28/17 43.0 0.00 0.07
BMY 170728P00044000 P 07/28/17 44.0 0.00 0.07
BMY 170728P00045000 P 07/28/17 45.0 0.00 0.12
BMY 170728P00045500 P 07/28/17 45.5 0.00 0.14
BMY 170728P00046000 P 07/28/17 46.0 0.00 0.16
BMY 170728P00046500 P 07/28/17 46.5 0.00 0.19
BMY 170728P00047000 P 07/28/17 47.0 0.00 0.12
BMY 170728P00047500 P 07/28/17 47.5 0.00 0.23
BMY 170728P00048000 P 07/28/17 48.0 0.00 0.06
BMY 170728P00048500 P 07/28/17 48.5 0.00 0.18
BMY 170728P00049000 P 07/28/17 49.0 0.01 0.08
BMY 170728P00049500 P 07/28/17 49.5 0.00 0.08
BMY 170728P00050000 P 07/28/17 50.0 0.00 0.05
BMY 170728P00050500 P 07/28/17 50.5 0.00 0.09
BMY 170728P00051000 P 07/28/17 51.0 0.00 0.05
BMY 170728P00051500 P 07/28/17 51.5 0.00 0.10
BMY 170728P00052000 P 07/28/17 52.0 0.05 0.09
BMY 170728P00052500 P 07/28/17 52.5 0.06 0.14
BMY 170728P00053000 P 07/28/17 53.0 0.12 0.34
BMY 170728P00053500 P 07/28/17 53.5 0.21 0.29
BMY 170728P00054000 P 07/28/17 54.0 0.30 0.50
BMY 170728P00054500 P 07/28/17 54.5 0.42 0.74
BMY 170728P00055000 P 07/28/17 55.0 0.56 0.86
BMY 170728P00055500 P 07/28/17 55.5 0.76 1.11
BMY 170728P00056000 P 07/28/17 56.0 1.12 1.44
BMY 170728P00056500 P 07/28/17 56.5 1.39 1.67
BMY 170728P00057000 P 07/28/17 57.0 1.58 2.03
BMY 170728P00057500 P 07/28/17 57.5 1.46 3.20
BMY 170728P00058000 P 07/28/17 58.0 2.51 3.60
BMY 170728P00058500 P 07/28/17 58.5 2.86 3.35
BMY 170728P00059000 P 07/28/17 59.0 2.82 4.50
BMY 170728P00059500 P 07/28/17 59.5 3.15 5.00
BMY 170728P00060000 P 07/28/17 60.0 3.75 5.40
BMY 170728P00060500 P 07/28/17 60.5 3.15 6.65
BMY 170728P00061000 P 07/28/17 61.0 3.75 7.15
BMY 170728P00061500 P 07/28/17 61.5 4.40 8.40
BMY 170728P00062000 P 07/28/17 62.0 4.35 8.60
BMY 170728P00062500 P 07/28/17 62.5 4.90 9.15
BMY 170728P00063000 P 07/28/17 63.0 5.60 8.15
BMY 170728P00063500 P 07/28/17 63.5 5.80 10.10
BMY 170728P00064000 P 07/28/17 64.0 6.70 10.75
BMY 170728P00064500 P 07/28/17 64.5 7.30 11.40
BMY 170728P00065000 P 07/28/17 65.0 7.55 11.10
BMY 170728P00070000 P 07/28/17 70.0 14.00 16.20
BMY 170728P00075000 P 07/28/17 75.0 17.75 21.75
BMY 170728P00080000 P 07/28/17 80.0 24.00 26.05
BMY 170804C00045000 C 08/04/17 45.0 9.40 12.50
BMY 170804C00047500 C 08/04/17 47.5 6.25 10.50
BMY 170804C00048000 C 08/04/17 48.0 5.65 10.00
BMY 170804C00048500 C 08/04/17 48.5 5.95 9.60
BMY 170804C00049000 C 08/04/17 49.0 4.80 9.05
BMY 170804C00049500 C 08/04/17 49.5 3.95 7.90
BMY 170804C00050000 C 08/04/17 50.0 4.90 6.60
BMY 170804C00050500 C 08/04/17 50.5 4.40 6.15
BMY 170804C00051000 C 08/04/17 51.0 4.40 5.35
BMY 170804C00051500 C 08/04/17 51.5 4.05 4.85
BMY 170804C00052000 C 08/04/17 52.0 3.15 4.40
BMY 170804C00052500 C 08/04/17 52.5 3.25 4.40
BMY 170804C00053000 C 08/04/17 53.0 2.93 3.40
BMY 170804C00053500 C 08/04/17 53.5 2.00 3.60
BMY 170804C00054000 C 08/04/17 54.0 1.96 2.69
BMY 170804C00054500 C 08/04/17 54.5 1.65 2.57
BMY 170804C00055000 C 08/04/17 55.0 1.44 2.02
BMY 170804C00055500 C 08/04/17 55.5 1.20 1.73
BMY 170804C00056000 C 08/04/17 56.0 1.06 1.50
BMY 170804C00056500 C 08/04/17 56.5 0.78 1.26
BMY 170804C00057000 C 08/04/17 57.0 0.75 1.10
BMY 170804C00057500 C 08/04/17 57.5 0.44 0.90
BMY 170804C00058000 C 08/04/17 58.0 0.32 0.79
BMY 170804C00058500 C 08/04/17 58.5 0.36 0.69
BMY 170804C00059000 C 08/04/17 59.0 0.33 0.56
BMY 170804C00059500 C 08/04/17 59.5 0.23 0.53
BMY 170804C00060000 C 08/04/17 60.0 0.07 0.41
BMY 170804C00060500 C 08/04/17 60.5 0.01 0.40
BMY 170804C00061000 C 08/04/17 61.0 0.00 0.38
BMY 170804C00061500 C 08/04/17 61.5 0.11 0.20
BMY 170804C00062000 C 08/04/17 62.0 0.04 0.22
BMY 170804C00062500 C 08/04/17 62.5 0.00 0.20
BMY 170804C00063000 C 08/04/17 63.0 0.06 0.31
BMY 170804C00063500 C 08/04/17 63.5 0.05 0.19
BMY 170804C00064000 C 08/04/17 64.0 0.00 0.20
BMY 170804C00065000 C 08/04/17 65.0 0.01 0.16
BMY 170804P00045000 P 08/04/17 45.0 0.00 0.22
BMY 170804P00047500 P 08/04/17 47.5 0.00 0.10
BMY 170804P00048000 P 08/04/17 48.0 0.01 0.13
BMY 170804P00048500 P 08/04/17 48.5 0.02 0.14
BMY 170804P00049000 P 08/04/17 49.0 0.03 0.16
BMY 170804P00049500 P 08/04/17 49.5 0.05 0.19
BMY 170804P00050000 P 08/04/17 50.0 0.05 0.18
BMY 170804P00050500 P 08/04/17 50.5 0.07 0.27
BMY 170804P00051000 P 08/04/17 51.0 0.05 0.23
BMY 170804P00051500 P 08/04/17 51.5 0.07 0.42
BMY 170804P00052000 P 08/04/17 52.0 0.05 0.41
BMY 170804P00052500 P 08/04/17 52.5 0.26 0.56
BMY 170804P00053000 P 08/04/17 53.0 0.33 0.68
BMY 170804P00053500 P 08/04/17 53.5 0.47 0.80
BMY 170804P00054000 P 08/04/17 54.0 0.61 0.85
BMY 170804P00054500 P 08/04/17 54.5 0.75 1.12
BMY 170804P00055000 P 08/04/17 55.0 0.85 1.32
BMY 170804P00055500 P 08/04/17 55.5 1.12 1.59
BMY 170804P00056000 P 08/04/17 56.0 1.41 1.87
BMY 170804P00056500 P 08/04/17 56.5 1.56 2.19
BMY 170804P00057000 P 08/04/17 57.0 1.99 2.54
BMY 170804P00057500 P 08/04/17 57.5 2.37 2.89
BMY 170804P00058000 P 08/04/17 58.0 2.59 3.85
BMY 170804P00058500 P 08/04/17 58.5 2.65 4.30
BMY 170804P00059000 P 08/04/17 59.0 3.20 4.70
BMY 170804P00059500 P 08/04/17 59.5 3.55 5.05
BMY 170804P00060000 P 08/04/17 60.0 4.30 5.15
BMY 170804P00060500 P 08/04/17 60.5 4.35 5.90
BMY 170804P00061000 P 08/04/17 61.0 5.25 5.95
BMY 170804P00061500 P 08/04/17 61.5 5.30 7.00
BMY 170804P00062000 P 08/04/17 62.0 5.75 7.45
BMY 170804P00062500 P 08/04/17 62.5 6.20 7.95
BMY 170804P00063000 P 08/04/17 63.0 5.35 9.55
BMY 170804P00063500 P 08/04/17 63.5 5.80 10.10
BMY 170804P00064000 P 08/04/17 64.0 6.15 10.35
BMY 170804P00065000 P 08/04/17 65.0 8.75 11.75
BMY 170811C00045000 C 08/11/17 45.0 9.80 12.50
BMY 170811C00048000 C 08/11/17 48.0 6.10 10.15
BMY 170811C00049000 C 08/11/17 49.0 4.60 8.70
BMY 170811C00050000 C 08/11/17 50.0 4.90 6.75
BMY 170811C00051000 C 08/11/17 51.0 4.15 5.40
BMY 170811C00052000 C 08/11/17 52.0 3.80 4.30
BMY 170811C00053000 C 08/11/17 53.0 3.05 3.45
BMY 170811C00054000 C 08/11/17 54.0 2.09 2.96
BMY 170811C00055000 C 08/11/17 55.0 1.80 2.17
BMY 170811C00056000 C 08/11/17 56.0 1.25 1.70
BMY 170811C00057000 C 08/11/17 57.0 0.84 1.23
BMY 170811C00058000 C 08/11/17 58.0 0.65 0.89
BMY 170811C00059000 C 08/11/17 59.0 0.43 0.70
BMY 170811C00060000 C 08/11/17 60.0 0.15 0.42
BMY 170811C00061000 C 08/11/17 61.0 0.16 0.44
BMY 170811C00062000 C 08/11/17 62.0 0.04 0.34
BMY 170811C00063000 C 08/11/17 63.0 0.00 0.24
BMY 170811C00065000 C 08/11/17 65.0 0.00 0.19
BMY 170811P00045000 P 08/11/17 45.0 0.00 0.03
BMY 170811P00048000 P 08/11/17 48.0 0.00 0.12
BMY 170811P00049000 P 08/11/17 49.0 0.00 0.17
BMY 170811P00050000 P 08/11/17 50.0 0.04 0.23
BMY 170811P00051000 P 08/11/17 51.0 0.18 0.41
BMY 170811P00052000 P 08/11/17 52.0 0.14 0.51
BMY 170811P00053000 P 08/11/17 53.0 0.37 0.97
BMY 170811P00054000 P 08/11/17 54.0 0.71 1.12
BMY 170811P00055000 P 08/11/17 55.0 1.13 2.03
BMY 170811P00056000 P 08/11/17 56.0 1.58 2.16
BMY 170811P00057000 P 08/11/17 57.0 2.19 2.95
BMY 170811P00058000 P 08/11/17 58.0 2.84 4.05
BMY 170811P00059000 P 08/11/17 59.0 3.55 4.85
BMY 170811P00060000 P 08/11/17 60.0 4.35 5.60
BMY 170811P00061000 P 08/11/17 61.0 5.25 5.85
BMY 170811P00062000 P 08/11/17 62.0 5.75 7.55
BMY 170811P00063000 P 08/11/17 63.0 6.70 8.45
BMY 170811P00065000 P 08/11/17 65.0 8.80 11.20
BMY 170818C00030000 C 08/18/17 30.0 25.05 26.55
BMY 170818C00035000 C 08/18/17 35.0 18.45 22.70
BMY 170818C00040000 C 08/18/17 40.0 13.60 18.00
BMY 170818C00045000 C 08/18/17 45.0 8.90 13.05
BMY 170818C00047500 C 08/18/17 47.5 6.10 10.15
BMY 170818C00048000 C 08/18/17 48.0 5.55 9.65
BMY 170818C00048500 C 08/18/17 48.5 5.25 9.25
BMY 170818C00049000 C 08/18/17 49.0 6.25 7.20
BMY 170818C00049500 C 08/18/17 49.5 5.65 7.30
BMY 170818C00050000 C 08/18/17 50.0 5.40 6.25
BMY 170818C00050500 C 08/18/17 50.5 5.20 5.80
BMY 170818C00051000 C 08/18/17 51.0 4.10 5.45
BMY 170818C00051500 C 08/18/17 51.5 4.30 5.50
BMY 170818C00052000 C 08/18/17 52.0 3.25 4.85
BMY 170818C00052500 C 08/18/17 52.5 2.84 4.70
BMY 170818C00053000 C 08/18/17 53.0 2.55 4.30
BMY 170818C00053500 C 08/18/17 53.5 2.19 3.05
BMY 170818C00054000 C 08/18/17 54.0 2.44 2.97
BMY 170818C00054500 C 08/18/17 54.5 2.17 2.63
BMY 170818C00055000 C 08/18/17 55.0 1.90 2.15
BMY 170818C00055500 C 08/18/17 55.5 1.64 2.11
BMY 170818C00056000 C 08/18/17 56.0 1.34 1.71
BMY 170818C00056500 C 08/18/17 56.5 1.11 1.65
BMY 170818C00057000 C 08/18/17 57.0 1.02 1.46
BMY 170818C00057500 C 08/18/17 57.5 0.71 1.02
BMY 170818C00058000 C 08/18/17 58.0 0.67 1.00
BMY 170818C00058500 C 08/18/17 58.5 0.58 0.82
BMY 170818C00059000 C 08/18/17 59.0 0.48 0.64
BMY 170818C00059500 C 08/18/17 59.5 0.40 0.54
BMY 170818C00060000 C 08/18/17 60.0 0.40 0.47
BMY 170818C00060500 C 08/18/17 60.5 0.24 0.58
BMY 170818C00061000 C 08/18/17 61.0 0.09 0.51
BMY 170818C00061500 C 08/18/17 61.5 0.08 0.45
BMY 170818C00062000 C 08/18/17 62.0 0.09 0.40
BMY 170818C00062500 C 08/18/17 62.5 0.10 0.36
BMY 170818C00063000 C 08/18/17 63.0 0.02 0.19
BMY 170818C00063500 C 08/18/17 63.5 0.03 0.16
BMY 170818C00064000 C 08/18/17 64.0 0.00 0.14
BMY 170818C00065000 C 08/18/17 65.0 0.05 0.10
BMY 170818C00070000 C 08/18/17 70.0 0.00 0.06
BMY 170818C00075000 C 08/18/17 75.0 0.00 0.05
BMY 170818P00030000 P 08/18/17 30.0 0.00 0.04
BMY 170818P00035000 P 08/18/17 35.0 0.00 0.04
BMY 170818P00040000 P 08/18/17 40.0 0.00 0.12
BMY 170818P00045000 P 08/18/17 45.0 0.00 0.10
BMY 170818P00047500 P 08/18/17 47.5 0.03 0.09
BMY 170818P00048000 P 08/18/17 48.0 0.04 0.14
BMY 170818P00048500 P 08/18/17 48.5 0.06 0.23
BMY 170818P00049000 P 08/18/17 49.0 0.09 0.15
BMY 170818P00049500 P 08/18/17 49.5 0.12 0.18
BMY 170818P00050000 P 08/18/17 50.0 0.11 0.33
BMY 170818P00050500 P 08/18/17 50.5 0.16 0.39
BMY 170818P00051000 P 08/18/17 51.0 0.07 0.36
BMY 170818P00051500 P 08/18/17 51.5 0.03 0.50
BMY 170818P00052000 P 08/18/17 52.0 0.32 0.57
BMY 170818P00052500 P 08/18/17 52.5 0.39 0.61
BMY 170818P00053000 P 08/18/17 53.0 0.33 0.71
BMY 170818P00053500 P 08/18/17 53.5 0.71 0.92
BMY 170818P00054000 P 08/18/17 54.0 0.75 1.01
BMY 170818P00054500 P 08/18/17 54.5 1.06 1.29
BMY 170818P00055000 P 08/18/17 55.0 1.14 1.58
BMY 170818P00055500 P 08/18/17 55.5 1.34 1.77
BMY 170818P00056000 P 08/18/17 56.0 1.73 2.15
BMY 170818P00056500 P 08/18/17 56.5 1.99 2.36
BMY 170818P00057000 P 08/18/17 57.0 2.37 2.60
BMY 170818P00057500 P 08/18/17 57.5 2.60 2.98
BMY 170818P00058000 P 08/18/17 58.0 2.75 3.55
BMY 170818P00058500 P 08/18/17 58.5 3.45 4.50
BMY 170818P00059000 P 08/18/17 59.0 3.20 4.90
BMY 170818P00059500 P 08/18/17 59.5 4.25 5.30
BMY 170818P00060000 P 08/18/17 60.0 4.00 5.75
BMY 170818P00060500 P 08/18/17 60.5 4.45 5.40
BMY 170818P00061000 P 08/18/17 61.0 5.35 6.65
BMY 170818P00061500 P 08/18/17 61.5 5.75 6.40
BMY 170818P00062000 P 08/18/17 62.0 5.80 6.90
BMY 170818P00062500 P 08/18/17 62.5 6.50 8.00
BMY 170818P00063000 P 08/18/17 63.0 7.00 8.50
BMY 170818P00063500 P 08/18/17 63.5 7.30 8.95
BMY 170818P00064000 P 08/18/17 64.0 6.25 10.50
BMY 170818P00065000 P 08/18/17 65.0 7.15 11.10
BMY 170818P00070000 P 08/18/17 70.0 12.35 16.35
BMY 170818P00075000 P 08/18/17 75.0 18.95 20.95
BMY 170825C00045000 C 08/25/17 45.0 9.40 12.05
BMY 170825C00048000 C 08/25/17 48.0 7.20 8.80
BMY 170825C00049000 C 08/25/17 49.0 6.30 7.80
BMY 170825C00050000 C 08/25/17 50.0 5.35 6.75
BMY 170825C00051000 C 08/25/17 51.0 4.50 5.75
BMY 170825C00052000 C 08/25/17 52.0 4.05 4.45
BMY 170825C00053000 C 08/25/17 53.0 2.54 4.40
BMY 170825C00054000 C 08/25/17 54.0 2.32 3.05
BMY 170825C00055000 C 08/25/17 55.0 1.72 2.65
BMY 170825C00056000 C 08/25/17 56.0 1.52 1.95
BMY 170825C00057000 C 08/25/17 57.0 0.83 1.70
BMY 170825C00058000 C 08/25/17 58.0 0.83 1.10
BMY 170825C00059000 C 08/25/17 59.0 0.55 0.84
BMY 170825C00060000 C 08/25/17 60.0 0.38 0.60
BMY 170825C00061000 C 08/25/17 61.0 0.24 0.51
BMY 170825C00062000 C 08/25/17 62.0 0.13 0.42
BMY 170825C00063000 C 08/25/17 63.0 0.13 0.33
BMY 170825C00065000 C 08/25/17 65.0 0.06 0.28
BMY 170825C00070000 C 08/25/17 70.0 0.00 0.15
BMY 170825P00045000 P 08/25/17 45.0 0.00 0.11
BMY 170825P00048000 P 08/25/17 48.0 0.07 0.18
BMY 170825P00049000 P 08/25/17 49.0 0.12 0.26
BMY 170825P00050000 P 08/25/17 50.0 0.18 0.33
BMY 170825P00051000 P 08/25/17 51.0 0.28 0.57
BMY 170825P00052000 P 08/25/17 52.0 0.45 0.79
BMY 170825P00053000 P 08/25/17 53.0 0.67 0.95
BMY 170825P00054000 P 08/25/17 54.0 0.98 1.67
BMY 170825P00055000 P 08/25/17 55.0 1.36 2.08
BMY 170825P00056000 P 08/25/17 56.0 1.81 2.25
BMY 170825P00057000 P 08/25/17 57.0 2.40 2.99
BMY 170825P00058000 P 08/25/17 58.0 3.05 3.45
BMY 170825P00059000 P 08/25/17 59.0 3.75 4.20
BMY 170825P00060000 P 08/25/17 60.0 4.55 5.85
BMY 170825P00061000 P 08/25/17 61.0 5.40 5.90
BMY 170825P00062000 P 08/25/17 62.0 6.25 6.95
BMY 170825P00063000 P 08/25/17 63.0 6.80 8.20
BMY 170825P00065000 P 08/25/17 65.0 7.40 11.25
BMY 170825P00070000 P 08/25/17 70.0 13.90 16.10
BMY 170901C00045000 C 09/01/17 45.0 9.20 12.40
BMY 170901C00048000 C 09/01/17 48.0 6.25 10.20
BMY 170901C00049000 C 09/01/17 49.0 6.20 7.90
BMY 170901C00050000 C 09/01/17 50.0 5.65 6.60
BMY 170901C00051000 C 09/01/17 51.0 4.30 5.30
BMY 170901C00052000 C 09/01/17 52.0 4.10 4.60
BMY 170901C00053000 C 09/01/17 53.0 3.05 3.80
BMY 170901C00054000 C 09/01/17 54.0 2.44 3.15
BMY 170901C00055000 C 09/01/17 55.0 1.78 2.56
BMY 170901C00056000 C 09/01/17 56.0 1.03 2.07
BMY 170901C00057000 C 09/01/17 57.0 1.22 1.60
BMY 170901C00058000 C 09/01/17 58.0 0.90 1.31
BMY 170901C00059000 C 09/01/17 59.0 0.55 0.93
BMY 170901C00060000 C 09/01/17 60.0 0.47 0.76
BMY 170901C00061000 C 09/01/17 61.0 0.33 0.54
BMY 170901C00062000 C 09/01/17 62.0 0.20 0.39
BMY 170901C00063000 C 09/01/17 63.0 0.15 0.30
BMY 170901C00065000 C 09/01/17 65.0 0.04 0.25
BMY 170901C00070000 C 09/01/17 70.0 0.00 0.18
BMY 170901P00045000 P 09/01/17 45.0 0.00 0.09
BMY 170901P00048000 P 09/01/17 48.0 0.09 0.19
BMY 170901P00049000 P 09/01/17 49.0 0.14 0.25
BMY 170901P00050000 P 09/01/17 50.0 0.22 0.36
BMY 170901P00051000 P 09/01/17 51.0 0.35 0.50
BMY 170901P00052000 P 09/01/17 52.0 0.50 0.73
BMY 170901P00053000 P 09/01/17 53.0 0.71 1.14
BMY 170901P00054000 P 09/01/17 54.0 0.60 1.48
BMY 170901P00055000 P 09/01/17 55.0 1.44 1.78
BMY 170901P00056000 P 09/01/17 56.0 1.75 2.58
BMY 170901P00057000 P 09/01/17 57.0 2.49 3.20
BMY 170901P00058000 P 09/01/17 58.0 3.05 3.95
BMY 170901P00059000 P 09/01/17 59.0 3.75 4.35
BMY 170901P00060000 P 09/01/17 60.0 4.35 5.90
BMY 170901P00061000 P 09/01/17 61.0 5.35 6.00
BMY 170901P00062000 P 09/01/17 62.0 6.25 6.90
BMY 170901P00063000 P 09/01/17 63.0 6.80 8.20
BMY 170901P00065000 P 09/01/17 65.0 7.15 11.40
BMY 170901P00070000 P 09/01/17 70.0 13.70 15.90
BMY 170915C00031000 C 09/15/17 31.0 24.10 25.15
BMY 170915C00032000 C 09/15/17 32.0 21.90 26.00
BMY 170915C00033000 C 09/15/17 33.0 20.35 24.55
BMY 170915C00034000 C 09/15/17 34.0 20.05 24.00
BMY 170915C00035000 C 09/15/17 35.0 18.70 22.75
BMY 170915C00036000 C 09/15/17 36.0 18.00 22.00
BMY 170915C00037000 C 09/15/17 37.0 16.85 21.00
BMY 170915C00038000 C 09/15/17 38.0 15.35 19.40
BMY 170915C00039000 C 09/15/17 39.0 14.60 18.80
BMY 170915C00040000 C 09/15/17 40.0 15.05 16.25
BMY 170915C00041000 C 09/15/17 41.0 12.80 16.80
BMY 170915C00042000 C 09/15/17 42.0 11.30 15.50
BMY 170915C00043000 C 09/15/17 43.0 10.85 15.00
BMY 170915C00044000 C 09/15/17 44.0 9.85 13.85
BMY 170915C00045000 C 09/15/17 45.0 9.85 11.25
BMY 170915C00046000 C 09/15/17 46.0 8.60 12.20
BMY 170915C00047000 C 09/15/17 47.0 6.50 10.45
BMY 170915C00048000 C 09/15/17 48.0 6.85 8.35
BMY 170915C00049000 C 09/15/17 49.0 6.55 7.40
BMY 170915C00050000 C 09/15/17 50.0 5.95 6.45
BMY 170915C00052500 C 09/15/17 52.5 3.85 4.15
BMY 170915C00055000 C 09/15/17 55.0 2.33 2.52
BMY 170915C00057500 C 09/15/17 57.5 1.25 1.44
BMY 170915C00060000 C 09/15/17 60.0 0.65 0.80
BMY 170915C00062500 C 09/15/17 62.5 0.28 0.51
BMY 170915C00065000 C 09/15/17 65.0 0.11 0.20
BMY 170915C00070000 C 09/15/17 70.0 0.02 0.08
BMY 170915C00075000 C 09/15/17 75.0 0.01 0.05
BMY 170915C00080000 C 09/15/17 80.0 0.00 0.05
BMY 170915P00031000 P 09/15/17 31.0 0.00 0.04
BMY 170915P00032000 P 09/15/17 32.0 0.00 0.04
BMY 170915P00033000 P 09/15/17 33.0 0.00 0.04
BMY 170915P00034000 P 09/15/17 34.0 0.00 0.05
BMY 170915P00035000 P 09/15/17 35.0 0.00 0.06
BMY 170915P00036000 P 09/15/17 36.0 0.00 0.07
BMY 170915P00037000 P 09/15/17 37.0 0.00 0.08
BMY 170915P00038000 P 09/15/17 38.0 0.00 0.10
BMY 170915P00039000 P 09/15/17 39.0 0.01 0.12
BMY 170915P00040000 P 09/15/17 40.0 0.00 0.14
BMY 170915P00041000 P 09/15/17 41.0 0.01 0.17
BMY 170915P00042000 P 09/15/17 42.0 0.01 0.19
BMY 170915P00043000 P 09/15/17 43.0 0.00 0.08
BMY 170915P00044000 P 09/15/17 44.0 0.03 0.09
BMY 170915P00045000 P 09/15/17 45.0 0.03 0.11
BMY 170915P00046000 P 09/15/17 46.0 0.04 0.13
BMY 170915P00047000 P 09/15/17 47.0 0.10 0.19
BMY 170915P00048000 P 09/15/17 48.0 0.11 0.29
BMY 170915P00049000 P 09/15/17 49.0 0.23 0.40
BMY 170915P00050000 P 09/15/17 50.0 0.28 0.39
BMY 170915P00052500 P 09/15/17 52.5 0.68 0.92
BMY 170915P00055000 P 09/15/17 55.0 1.65 1.86
BMY 170915P00057500 P 09/15/17 57.5 3.10 3.30
BMY 170915P00060000 P 09/15/17 60.0 4.95 5.45
BMY 170915P00062500 P 09/15/17 62.5 6.85 7.45
BMY 170915P00065000 P 09/15/17 65.0 9.00 10.30
BMY 170915P00070000 P 09/15/17 70.0 12.10 16.30
BMY 170915P00075000 P 09/15/17 75.0 17.75 21.80
BMY 170915P00080000 P 09/15/17 80.0 23.95 25.05
BMY 171020C00030000 C 10/20/17 30.0 24.25 27.35
BMY 171020C00035000 C 10/20/17 35.0 18.75 22.85
BMY 171020C00040000 C 10/20/17 40.0 13.90 17.90
BMY 171020C00045000 C 10/20/17 45.0 8.95 13.05
BMY 171020C00050000 C 10/20/17 50.0 6.15 6.75
BMY 171020C00052500 C 10/20/17 52.5 3.70 4.85
BMY 171020C00055000 C 10/20/17 55.0 2.64 3.35
BMY 171020C00057500 C 10/20/17 57.5 1.54 1.79
BMY 171020C00060000 C 10/20/17 60.0 0.65 1.40
BMY 171020C00062500 C 10/20/17 62.5 0.44 0.69
BMY 171020C00065000 C 10/20/17 65.0 0.21 0.38
BMY 171020C00070000 C 10/20/17 70.0 0.04 0.18
BMY 171020C00075000 C 10/20/17 75.0 0.00 0.09
BMY 171020P00030000 P 10/20/17 30.0 0.00 0.05
BMY 171020P00035000 P 10/20/17 35.0 0.00 0.12
BMY 171020P00040000 P 10/20/17 40.0 0.00 0.19
BMY 171020P00045000 P 10/20/17 45.0 0.11 0.30
BMY 171020P00050000 P 10/20/17 50.0 0.60 0.90
BMY 171020P00052500 P 10/20/17 52.5 1.22 1.67
BMY 171020P00055000 P 10/20/17 55.0 2.21 2.71
BMY 171020P00057500 P 10/20/17 57.5 3.55 4.05
BMY 171020P00060000 P 10/20/17 60.0 5.25 5.80
BMY 171020P00062500 P 10/20/17 62.5 7.25 8.90
BMY 171020P00065000 P 10/20/17 65.0 9.50 10.90
BMY 171020P00070000 P 10/20/17 70.0 12.40 16.60
BMY 171020P00075000 P 10/20/17 75.0 17.45 21.05
BMY 171215C00030000 C 12/15/17 30.0 24.70 26.40
BMY 171215C00035000 C 12/15/17 35.0 18.55 22.95
BMY 171215C00040000 C 12/15/17 40.0 13.50 17.45
BMY 171215C00045000 C 12/15/17 45.0 9.95 12.10
BMY 171215C00050000 C 12/15/17 50.0 5.60 6.95
BMY 171215C00052500 C 12/15/17 52.5 4.80 5.20
BMY 171215C00055000 C 12/15/17 55.0 3.35 3.75
BMY 171215C00057500 C 12/15/17 57.5 2.21 2.58
BMY 171215C00060000 C 12/15/17 60.0 1.42 1.70
BMY 171215C00062500 C 12/15/17 62.5 0.55 1.04
BMY 171215C00065000 C 12/15/17 65.0 0.50 0.75
BMY 171215C00070000 C 12/15/17 70.0 0.15 0.27
BMY 171215C00075000 C 12/15/17 75.0 0.00 0.20
BMY 171215P00030000 P 12/15/17 30.0 0.00 0.08
BMY 171215P00035000 P 12/15/17 35.0 0.00 0.09
BMY 171215P00040000 P 12/15/17 40.0 0.05 0.18
BMY 171215P00045000 P 12/15/17 45.0 0.26 0.39
BMY 171215P00050000 P 12/15/17 50.0 1.02 1.31
BMY 171215P00052500 P 12/15/17 52.5 1.74 2.06
BMY 171215P00055000 P 12/15/17 55.0 2.72 3.40
BMY 171215P00057500 P 12/15/17 57.5 4.00 4.50
BMY 171215P00060000 P 12/15/17 60.0 5.65 6.20
BMY 171215P00062500 P 12/15/17 62.5 7.55 8.95
BMY 171215P00065000 P 12/15/17 65.0 9.70 11.35
BMY 171215P00070000 P 12/15/17 70.0 12.30 15.95
BMY 171215P00075000 P 12/15/17 75.0 19.00 20.45
BMY 180119C00025000 C 01/19/18 25.0 29.00 32.70
BMY 180119C00028000 C 01/19/18 28.0 25.65 29.90
BMY 180119C00030000 C 01/19/18 30.0 24.15 26.40
BMY 180119C00033000 C 01/19/18 33.0 20.70 24.95
BMY 180119C00035000 C 01/19/18 35.0 19.35 22.40
BMY 180119C00038000 C 01/19/18 38.0 16.30 19.65
BMY 180119C00040000 C 01/19/18 40.0 14.65 17.45
BMY 180119C00043000 C 01/19/18 43.0 11.90 14.00
BMY 180119C00045000 C 01/19/18 45.0 10.20 12.20
BMY 180119C00047000 C 01/19/18 47.0 9.10 10.60
BMY 180119C00050000 C 01/19/18 50.0 6.85 7.25
BMY 180119C00052500 C 01/19/18 52.5 5.05 5.50
BMY 180119C00055000 C 01/19/18 55.0 3.60 4.10
BMY 180119C00057500 C 01/19/18 57.5 2.49 2.91
BMY 180119C00060000 C 01/19/18 60.0 1.85 2.00
BMY 180119C00062500 C 01/19/18 62.5 1.07 1.51
BMY 180119C00065000 C 01/19/18 65.0 0.65 0.85
BMY 180119C00067500 C 01/19/18 67.5 0.39 0.55
BMY 180119C00070000 C 01/19/18 70.0 0.25 0.41
BMY 180119C00072500 C 01/19/18 72.5 0.10 0.20
BMY 180119C00075000 C 01/19/18 75.0 0.00 0.15
BMY 180119C00077500 C 01/19/18 77.5 0.02 0.13
BMY 180119C00080000 C 01/19/18 80.0 0.00 0.07
BMY 180119C00082500 C 01/19/18 82.5 0.00 0.13
BMY 180119C00085000 C 01/19/18 85.0 0.00 0.11
BMY 180119C00090000 C 01/19/18 90.0 0.00 0.05
BMY 180119C00095000 C 01/19/18 95.0 0.00 0.04
BMY 180119C00100000 C 01/19/18 100.0 0.00 0.05
BMY 180119C00105000 C 01/19/18 105.0 0.00 0.06
BMY 180119C00110000 C 01/19/18 110.0 0.00 0.05
BMY 180119P00025000 P 01/19/18 25.0 0.00 0.06
BMY 180119P00028000 P 01/19/18 28.0 0.01 0.09
BMY 180119P00030000 P 01/19/18 30.0 0.01 0.13
BMY 180119P00033000 P 01/19/18 33.0 0.02 0.16
BMY 180119P00035000 P 01/19/18 35.0 0.05 0.15
BMY 180119P00038000 P 01/19/18 38.0 0.06 0.21
BMY 180119P00040000 P 01/19/18 40.0 0.20 0.26
BMY 180119P00043000 P 01/19/18 43.0 0.30 0.45
BMY 180119P00045000 P 01/19/18 45.0 0.47 0.69
BMY 180119P00047000 P 01/19/18 47.0 0.73 1.12
BMY 180119P00050000 P 01/19/18 50.0 1.48 1.86
BMY 180119P00052500 P 01/19/18 52.5 2.21 2.59
BMY 180119P00055000 P 01/19/18 55.0 3.35 3.85
BMY 180119P00057500 P 01/19/18 57.5 4.70 5.05
BMY 180119P00060000 P 01/19/18 60.0 6.50 6.70
BMY 180119P00062500 P 01/19/18 62.5 8.15 8.50
BMY 180119P00065000 P 01/19/18 65.0 10.35 10.60
BMY 180119P00067500 P 01/19/18 67.5 12.20 12.85
BMY 180119P00070000 P 01/19/18 70.0 13.85 16.30
BMY 180119P00072500 P 01/19/18 72.5 15.55 18.90
BMY 180119P00075000 P 01/19/18 75.0 17.70 21.25
BMY 180119P00077500 P 01/19/18 77.5 19.90 24.20
BMY 180119P00080000 P 01/19/18 80.0 23.25 26.95
BMY 180119P00082500 P 01/19/18 82.5 24.75 28.95
BMY 180119P00085000 P 01/19/18 85.0 27.10 31.40
BMY 180119P00090000 P 01/19/18 90.0 32.35 36.75
BMY 180119P00095000 P 01/19/18 95.0 37.10 41.40
BMY 180119P00100000 P 01/19/18 100.0 42.15 46.35
BMY 180119P00105000 P 01/19/18 105.0 47.10 51.35
BMY 180119P00110000 P 01/19/18 110.0 52.15 56.45
BMY 180316C00045000 C 03/16/18 45.0 10.05 11.85
BMY 180316C00050000 C 03/16/18 50.0 7.15 7.80
BMY 180316C00052500 C 03/16/18 52.5 5.55 6.85
BMY 180316C00055000 C 03/16/18 55.0 4.15 5.00
BMY 180316C00057500 C 03/16/18 57.5 3.05 3.60
BMY 180316C00060000 C 03/16/18 60.0 2.16 2.69
BMY 180316C00062500 C 03/16/18 62.5 1.52 1.89
BMY 180316C00065000 C 03/16/18 65.0 0.99 1.37
BMY 180316C00070000 C 03/16/18 70.0 0.45 0.65
BMY 180316P00045000 P 03/16/18 45.0 0.78 1.07
BMY 180316P00050000 P 03/16/18 50.0 1.79 2.28
BMY 180316P00052500 P 03/16/18 52.5 2.66 3.20
BMY 180316P00055000 P 03/16/18 55.0 3.75 4.55
BMY 180316P00057500 P 03/16/18 57.5 5.05 6.20
BMY 180316P00060000 P 03/16/18 60.0 6.65 8.05
BMY 180316P00062500 P 03/16/18 62.5 8.40 9.90
BMY 180316P00065000 P 03/16/18 65.0 10.35 11.20
BMY 180316P00070000 P 03/16/18 70.0 14.65 15.50
BMY 180615C00030000 C 06/15/18 30.0 23.65 28.05
BMY 180615C00035000 C 06/15/18 35.0 18.50 23.20
BMY 180615C00040000 C 06/15/18 40.0 14.85 17.20
BMY 180615C00045000 C 06/15/18 45.0 11.45 12.10
BMY 180615C00050000 C 06/15/18 50.0 7.75 8.50
BMY 180615C00052500 C 06/15/18 52.5 6.15 6.80
BMY 180615C00055000 C 06/15/18 55.0 4.80 5.40
BMY 180615C00057500 C 06/15/18 57.5 3.65 4.30
BMY 180615C00060000 C 06/15/18 60.0 2.83 3.25
BMY 180615C00062500 C 06/15/18 62.5 2.06 2.45
BMY 180615C00065000 C 06/15/18 65.0 1.16 1.82
BMY 180615C00070000 C 06/15/18 70.0 0.74 0.98
BMY 180615C00075000 C 06/15/18 75.0 0.33 0.50
BMY 180615C00080000 C 06/15/18 80.0 0.08 0.34
BMY 180615P00030000 P 06/15/18 30.0 0.08 0.22
BMY 180615P00035000 P 06/15/18 35.0 0.24 0.51
BMY 180615P00040000 P 06/15/18 40.0 0.62 0.87
BMY 180615P00045000 P 06/15/18 45.0 1.35 1.62
BMY 180615P00050000 P 06/15/18 50.0 2.53 3.30
BMY 180615P00052500 P 06/15/18 52.5 3.40 3.90
BMY 180615P00055000 P 06/15/18 55.0 4.50 5.05
BMY 180615P00057500 P 06/15/18 57.5 5.80 6.55
BMY 180615P00060000 P 06/15/18 60.0 7.45 8.15
BMY 180615P00062500 P 06/15/18 62.5 9.10 9.75
BMY 180615P00065000 P 06/15/18 65.0 11.05 12.90
BMY 180615P00070000 P 06/15/18 70.0 15.10 15.90
BMY 180615P00075000 P 06/15/18 75.0 18.60 21.55
BMY 180615P00080000 P 06/15/18 80.0 22.50 26.80
BMY 180921C00030000 C 09/21/18 30.0 23.50 28.10
BMY 180921C00035000 C 09/21/18 35.0 18.55 23.20
BMY 180921C00040000 C 09/21/18 40.0 14.90 17.55
BMY 180921C00045000 C 09/21/18 45.0 11.45 12.80
BMY 180921C00050000 C 09/21/18 50.0 8.30 9.10
BMY 180921C00052500 C 09/21/18 52.5 6.80 8.10
BMY 180921C00055000 C 09/21/18 55.0 5.45 6.15
BMY 180921C00057500 C 09/21/18 57.5 4.35 5.00
BMY 180921C00060000 C 09/21/18 60.0 3.35 4.00
BMY 180921C00062500 C 09/21/18 62.5 2.16 3.15
BMY 180921C00065000 C 09/21/18 65.0 1.95 2.47
BMY 180921C00070000 C 09/21/18 70.0 1.04 1.49
BMY 180921C00075000 C 09/21/18 75.0 0.45 0.98
BMY 180921C00080000 C 09/21/18 80.0 0.22 0.65
BMY 180921P00030000 P 09/21/18 30.0 0.16 0.39
BMY 180921P00035000 P 09/21/18 35.0 0.39 0.66
BMY 180921P00040000 P 09/21/18 40.0 0.89 1.24
BMY 180921P00045000 P 09/21/18 45.0 1.79 2.18
BMY 180921P00050000 P 09/21/18 50.0 3.20 3.75
BMY 180921P00052500 P 09/21/18 52.5 4.20 4.75
BMY 180921P00055000 P 09/21/18 55.0 5.30 5.95
BMY 180921P00057500 P 09/21/18 57.5 6.55 7.30
BMY 180921P00060000 P 09/21/18 60.0 8.10 8.75
BMY 180921P00062500 P 09/21/18 62.5 9.80 10.50
BMY 180921P00065000 P 09/21/18 65.0 11.10 12.85
BMY 180921P00070000 P 09/21/18 70.0 15.60 16.30
BMY 180921P00075000 P 09/21/18 75.0 19.85 20.95
BMY 180921P00080000 P 09/21/18 80.0 23.00 27.50
BMY 190118C00025000 C 01/18/19 25.0 30.50 33.00
BMY 190118C00028000 C 01/18/19 28.0 25.50 30.10
BMY 190118C00030000 C 01/18/19 30.0 23.50 28.10
BMY 190118C00033000 C 01/18/19 33.0 20.50 25.20
BMY 190118C00035000 C 01/18/19 35.0 18.50 22.00
BMY 190118C00038000 C 01/18/19 38.0 16.90 19.55
BMY 190118C00040000 C 01/18/19 40.0 15.05 17.70
BMY 190118C00043000 C 01/18/19 43.0 12.90 15.25
BMY 190118C00045000 C 01/18/19 45.0 12.05 13.40
BMY 190118C00047000 C 01/18/19 47.0 10.20 12.15
BMY 190118C00050000 C 01/18/19 50.0 8.90 9.40
BMY 190118C00052500 C 01/18/19 52.5 6.00 8.55
BMY 190118C00055000 C 01/18/19 55.0 6.05 6.70
BMY 190118C00057500 C 01/18/19 57.5 4.90 5.75
BMY 190118C00060000 C 01/18/19 60.0 3.90 4.40
BMY 190118C00062500 C 01/18/19 62.5 2.68 4.00
BMY 190118C00065000 C 01/18/19 65.0 2.14 3.10
BMY 190118C00067500 C 01/18/19 67.5 1.20 2.49
BMY 190118C00070000 C 01/18/19 70.0 1.10 2.00
BMY 190118C00075000 C 01/18/19 75.0 0.75 1.20
BMY 190118C00080000 C 01/18/19 80.0 0.31 0.80
BMY 190118C00085000 C 01/18/19 85.0 0.12 0.40
BMY 190118P00025000 P 01/18/19 25.0 0.05 0.37
BMY 190118P00028000 P 01/18/19 28.0 0.29 0.69
BMY 190118P00030000 P 01/18/19 30.0 0.43 0.61
BMY 190118P00033000 P 01/18/19 33.0 0.52 1.03
BMY 190118P00035000 P 01/18/19 35.0 0.70 1.11
BMY 190118P00038000 P 01/18/19 38.0 1.10 1.48
BMY 190118P00040000 P 01/18/19 40.0 1.40 1.90
BMY 190118P00043000 P 01/18/19 43.0 1.92 2.50
BMY 190118P00045000 P 01/18/19 45.0 2.06 3.05
BMY 190118P00047000 P 01/18/19 47.0 3.00 4.20
BMY 190118P00050000 P 01/18/19 50.0 4.25 4.65
BMY 190118P00052500 P 01/18/19 52.5 4.05 6.30
BMY 190118P00055000 P 01/18/19 55.0 6.30 7.10
BMY 190118P00057500 P 01/18/19 57.5 7.60 8.40
BMY 190118P00060000 P 01/18/19 60.0 9.05 9.55
BMY 190118P00062500 P 01/18/19 62.5 10.30 11.65
BMY 190118P00065000 P 01/18/19 65.0 12.05 13.50
BMY 190118P00067500 P 01/18/19 67.5 13.65 15.50
BMY 190118P00070000 P 01/18/19 70.0 15.75 17.35
BMY 190118P00075000 P 01/18/19 75.0 19.45 22.20
BMY 190118P00080000 P 01/18/19 80.0 23.40 27.25
BMY 190118P00085000 P 01/18/19 85.0 27.55 32.00

OPRA data is delayed 15 minutes.