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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMY 150130C00040000 C 01/30/15 40.0 21.40 23.20
BMY 150130C00043000 C 01/30/15 43.0 17.70 20.25
BMY 150130C00044000 C 01/30/15 44.0 16.60 19.25
BMY 150130C00045000 C 01/30/15 45.0 16.05 18.25
BMY 150130C00046000 C 01/30/15 46.0 14.65 17.60
BMY 150130C00047000 C 01/30/15 47.0 13.65 16.35
BMY 150130C00048000 C 01/30/15 48.0 12.65 15.20
BMY 150130C00049000 C 01/30/15 49.0 11.60 14.45
BMY 150130C00050000 C 01/30/15 50.0 11.35 12.85
BMY 150130C00051000 C 01/30/15 51.0 10.75 11.60
BMY 150130C00052000 C 01/30/15 52.0 9.70 10.60
BMY 150130C00052500 C 01/30/15 52.5 9.35 10.10
BMY 150130C00053000 C 01/30/15 53.0 8.90 9.60
BMY 150130C00053500 C 01/30/15 53.5 8.40 9.10
BMY 150130C00054000 C 01/30/15 54.0 7.95 8.55
BMY 150130C00054500 C 01/30/15 54.5 7.45 8.10
BMY 150130C00055000 C 01/30/15 55.0 6.95 7.60
BMY 150130C00055500 C 01/30/15 55.5 6.45 7.10
BMY 150130C00056000 C 01/30/15 56.0 5.95 6.60
BMY 150130C00056500 C 01/30/15 56.5 5.40 6.10
BMY 150130C00057000 C 01/30/15 57.0 5.00 5.60
BMY 150130C00057500 C 01/30/15 57.5 4.50 5.10
BMY 150130C00058000 C 01/30/15 58.0 4.05 4.65
BMY 150130C00058500 C 01/30/15 58.5 3.55 4.15
BMY 150130C00059000 C 01/30/15 59.0 3.10 3.45
BMY 150130C00059500 C 01/30/15 59.5 2.68 2.89
BMY 150130C00060000 C 01/30/15 60.0 2.24 2.44
BMY 150130C00060500 C 01/30/15 60.5 1.85 2.00
BMY 150130C00061000 C 01/30/15 61.0 1.49 1.60
BMY 150130C00061500 C 01/30/15 61.5 1.14 1.35
BMY 150130C00062000 C 01/30/15 62.0 0.84 0.98
BMY 150130C00062500 C 01/30/15 62.5 0.60 0.73
BMY 150130C00063000 C 01/30/15 63.0 0.41 0.47
BMY 150130C00063500 C 01/30/15 63.5 0.27 0.32
BMY 150130C00064000 C 01/30/15 64.0 0.20 0.22
BMY 150130C00064500 C 01/30/15 64.5 0.11 0.20
BMY 150130C00065000 C 01/30/15 65.0 0.07 0.14
BMY 150130C00065500 C 01/30/15 65.5 0.04 0.08
BMY 150130C00066000 C 01/30/15 66.0 0.04 0.10
BMY 150130C00066500 C 01/30/15 66.5 0.01 0.13
BMY 150130C00067000 C 01/30/15 67.0 0.01 0.18
BMY 150130C00067500 C 01/30/15 67.5 0.01 0.17
BMY 150130C00068000 C 01/30/15 68.0 0.00 0.12
BMY 150130C00068500 C 01/30/15 68.5 0.00 0.12
BMY 150130C00069000 C 01/30/15 69.0 0.00 0.12
BMY 150130C00069500 C 01/30/15 69.5 0.00 0.14
BMY 150130C00070000 C 01/30/15 70.0 0.00 0.14
BMY 150130C00071000 C 01/30/15 71.0 0.00 0.13
BMY 150130C00075000 C 01/30/15 75.0 0.00 0.03
BMY 150130C00080000 C 01/30/15 80.0 0.00 0.02
BMY 150130C00085000 C 01/30/15 85.0 0.00 0.02
BMY 150130C00090000 C 01/30/15 90.0 0.00 0.02
BMY 150130P00040000 P 01/30/15 40.0 0.00 0.02
BMY 150130P00043000 P 01/30/15 43.0 0.00 0.02
BMY 150130P00044000 P 01/30/15 44.0 0.00 0.02
BMY 150130P00045000 P 01/30/15 45.0 0.00 0.02
BMY 150130P00046000 P 01/30/15 46.0 0.00 0.02
BMY 150130P00047000 P 01/30/15 47.0 0.00 0.02
BMY 150130P00048000 P 01/30/15 48.0 0.00 0.03
BMY 150130P00049000 P 01/30/15 49.0 0.00 0.03
BMY 150130P00050000 P 01/30/15 50.0 0.00 0.01
BMY 150130P00051000 P 01/30/15 51.0 0.00 0.03
BMY 150130P00052000 P 01/30/15 52.0 0.00 0.10
BMY 150130P00052500 P 01/30/15 52.5 0.00 0.12
BMY 150130P00053000 P 01/30/15 53.0 0.00 0.12
BMY 150130P00053500 P 01/30/15 53.5 0.00 0.12
BMY 150130P00054000 P 01/30/15 54.0 0.00 0.12
BMY 150130P00054500 P 01/30/15 54.5 0.00 0.12
BMY 150130P00055000 P 01/30/15 55.0 0.00 0.14
BMY 150130P00055500 P 01/30/15 55.5 0.00 0.14
BMY 150130P00056000 P 01/30/15 56.0 0.00 0.21
BMY 150130P00056500 P 01/30/15 56.5 0.01 0.15
BMY 150130P00057000 P 01/30/15 57.0 0.01 0.15
BMY 150130P00057500 P 01/30/15 57.5 0.02 0.17
BMY 150130P00058000 P 01/30/15 58.0 0.05 0.11
BMY 150130P00058500 P 01/30/15 58.5 0.06 0.14
BMY 150130P00059000 P 01/30/15 59.0 0.09 0.16
BMY 150130P00059500 P 01/30/15 59.5 0.13 0.22
BMY 150130P00060000 P 01/30/15 60.0 0.23 0.28
BMY 150130P00060500 P 01/30/15 60.5 0.30 0.38
BMY 150130P00061000 P 01/30/15 61.0 0.42 0.50
BMY 150130P00061500 P 01/30/15 61.5 0.58 0.67
BMY 150130P00062000 P 01/30/15 62.0 0.77 0.86
BMY 150130P00062500 P 01/30/15 62.5 1.02 1.12
BMY 150130P00063000 P 01/30/15 63.0 1.29 1.43
BMY 150130P00063500 P 01/30/15 63.5 1.49 1.80
BMY 150130P00064000 P 01/30/15 64.0 1.89 2.21
BMY 150130P00064500 P 01/30/15 64.5 2.16 2.73
BMY 150130P00065000 P 01/30/15 65.0 2.60 3.20
BMY 150130P00065500 P 01/30/15 65.5 3.05 3.70
BMY 150130P00066000 P 01/30/15 66.0 3.50 4.15
BMY 150130P00066500 P 01/30/15 66.5 4.00 4.65
BMY 150130P00067000 P 01/30/15 67.0 4.50 5.10
BMY 150130P00067500 P 01/30/15 67.5 5.00 5.65
BMY 150130P00068000 P 01/30/15 68.0 5.50 6.10
BMY 150130P00068500 P 01/30/15 68.5 6.00 6.60
BMY 150130P00069000 P 01/30/15 69.0 6.45 7.20
BMY 150130P00069500 P 01/30/15 69.5 6.90 7.85
BMY 150130P00070000 P 01/30/15 70.0 7.40 8.10
BMY 150130P00071000 P 01/30/15 71.0 8.40 9.35
BMY 150130P00075000 P 01/30/15 75.0 11.95 13.50
BMY 150130P00080000 P 01/30/15 80.0 17.00 19.10
BMY 150130P00085000 P 01/30/15 85.0 21.65 24.10
BMY 150130P00090000 P 01/30/15 90.0 26.65 29.10
BMY 150206C00040000 C 02/06/15 40.0 21.45 22.55
BMY 150206C00045000 C 02/06/15 45.0 16.90 17.60
BMY 150206C00050000 C 02/06/15 50.0 11.90 12.60
BMY 150206C00051000 C 02/06/15 51.0 10.80 11.60
BMY 150206C00052000 C 02/06/15 52.0 9.90 10.70
BMY 150206C00052500 C 02/06/15 52.5 9.35 10.10
BMY 150206C00053000 C 02/06/15 53.0 8.95 9.65
BMY 150206C00053500 C 02/06/15 53.5 8.45 9.15
BMY 150206C00054000 C 02/06/15 54.0 8.00 8.65
BMY 150206C00054500 C 02/06/15 54.5 7.50 8.15
BMY 150206C00055000 C 02/06/15 55.0 7.00 7.65
BMY 150206C00055500 C 02/06/15 55.5 6.50 7.15
BMY 150206C00056000 C 02/06/15 56.0 6.05 6.65
BMY 150206C00056500 C 02/06/15 56.5 5.50 6.20
BMY 150206C00057000 C 02/06/15 57.0 5.00 5.65
BMY 150206C00057500 C 02/06/15 57.5 4.65 5.15
BMY 150206C00058000 C 02/06/15 58.0 4.10 4.70
BMY 150206C00058500 C 02/06/15 58.5 3.65 4.25
BMY 150206C00059000 C 02/06/15 59.0 3.25 3.80
BMY 150206C00059500 C 02/06/15 59.5 2.81 3.10
BMY 150206C00060000 C 02/06/15 60.0 2.41 2.60
BMY 150206C00060500 C 02/06/15 60.5 2.02 2.16
BMY 150206C00061000 C 02/06/15 61.0 1.65 1.82
BMY 150206C00061500 C 02/06/15 61.5 1.34 1.43
BMY 150206C00062000 C 02/06/15 62.0 1.06 1.24
BMY 150206C00062500 C 02/06/15 62.5 0.81 0.88
BMY 150206C00063000 C 02/06/15 63.0 0.60 0.76
BMY 150206C00063500 C 02/06/15 63.5 0.43 0.53
BMY 150206C00064000 C 02/06/15 64.0 0.31 0.36
BMY 150206C00064500 C 02/06/15 64.5 0.22 0.29
BMY 150206C00065000 C 02/06/15 65.0 0.15 0.26
BMY 150206C00065500 C 02/06/15 65.5 0.11 0.24
BMY 150206C00066000 C 02/06/15 66.0 0.07 0.25
BMY 150206C00066500 C 02/06/15 66.5 0.05 0.18
BMY 150206C00067000 C 02/06/15 67.0 0.03 0.22
BMY 150206C00068000 C 02/06/15 68.0 0.02 0.20
BMY 150206C00070000 C 02/06/15 70.0 0.00 0.13
BMY 150206P00040000 P 02/06/15 40.0 0.00 0.01
BMY 150206P00045000 P 02/06/15 45.0 0.00 0.01
BMY 150206P00050000 P 02/06/15 50.0 0.01 0.03
BMY 150206P00051000 P 02/06/15 51.0 0.02 0.14
BMY 150206P00052000 P 02/06/15 52.0 0.02 0.15
BMY 150206P00052500 P 02/06/15 52.5 0.02 0.14
BMY 150206P00053000 P 02/06/15 53.0 0.01 0.14
BMY 150206P00053500 P 02/06/15 53.5 0.01 0.15
BMY 150206P00054000 P 02/06/15 54.0 0.02 0.15
BMY 150206P00054500 P 02/06/15 54.5 0.02 0.17
BMY 150206P00055000 P 02/06/15 55.0 0.03 0.16
BMY 150206P00055500 P 02/06/15 55.5 0.04 0.17
BMY 150206P00056000 P 02/06/15 56.0 0.05 0.23
BMY 150206P00056500 P 02/06/15 56.5 0.06 0.20
BMY 150206P00057000 P 02/06/15 57.0 0.07 0.22
BMY 150206P00057500 P 02/06/15 57.5 0.09 0.22
BMY 150206P00058000 P 02/06/15 58.0 0.13 0.17
BMY 150206P00058500 P 02/06/15 58.5 0.16 0.24
BMY 150206P00059000 P 02/06/15 59.0 0.20 0.30
BMY 150206P00059500 P 02/06/15 59.5 0.27 0.36
BMY 150206P00060000 P 02/06/15 60.0 0.38 0.43
BMY 150206P00060500 P 02/06/15 60.5 0.42 0.57
BMY 150206P00061000 P 02/06/15 61.0 0.54 0.68
BMY 150206P00061500 P 02/06/15 61.5 0.77 0.85
BMY 150206P00062000 P 02/06/15 62.0 0.97 1.06
BMY 150206P00062500 P 02/06/15 62.5 1.21 1.31
BMY 150206P00063000 P 02/06/15 63.0 1.43 1.63
BMY 150206P00063500 P 02/06/15 63.5 1.79 2.00
BMY 150206P00064000 P 02/06/15 64.0 2.04 2.31
BMY 150206P00064500 P 02/06/15 64.5 2.51 2.76
BMY 150206P00065000 P 02/06/15 65.0 2.68 3.20
BMY 150206P00065500 P 02/06/15 65.5 3.15 3.75
BMY 150206P00066000 P 02/06/15 66.0 3.55 4.20
BMY 150206P00066500 P 02/06/15 66.5 4.05 4.65
BMY 150206P00067000 P 02/06/15 67.0 4.55 5.15
BMY 150206P00068000 P 02/06/15 68.0 5.50 6.15
BMY 150206P00070000 P 02/06/15 70.0 7.50 8.10
BMY 150213C00040000 C 02/13/15 40.0 21.50 22.65
BMY 150213C00045000 C 02/13/15 45.0 16.90 17.60
BMY 150213C00050000 C 02/13/15 50.0 11.80 12.70
BMY 150213C00051000 C 02/13/15 51.0 10.80 11.75
BMY 150213C00052000 C 02/13/15 52.0 9.95 10.75
BMY 150213C00052500 C 02/13/15 52.5 9.45 10.25
BMY 150213C00053000 C 02/13/15 53.0 9.00 9.70
BMY 150213C00053500 C 02/13/15 53.5 8.50 9.15
BMY 150213C00054000 C 02/13/15 54.0 8.00 8.70
BMY 150213C00054500 C 02/13/15 54.5 7.50 8.20
BMY 150213C00055000 C 02/13/15 55.0 7.05 7.70
BMY 150213C00055500 C 02/13/15 55.5 6.55 7.20
BMY 150213C00056000 C 02/13/15 56.0 6.00 6.75
BMY 150213C00056500 C 02/13/15 56.5 5.50 6.25
BMY 150213C00057000 C 02/13/15 57.0 5.10 5.75
BMY 150213C00057500 C 02/13/15 57.5 4.65 5.15
BMY 150213C00058000 C 02/13/15 58.0 4.20 4.80
BMY 150213C00058500 C 02/13/15 58.5 3.75 4.15
BMY 150213C00059000 C 02/13/15 59.0 3.40 3.55
BMY 150213C00059500 C 02/13/15 59.5 2.96 3.30
BMY 150213C00060000 C 02/13/15 60.0 2.59 2.88
BMY 150213C00060500 C 02/13/15 60.5 2.21 2.34
BMY 150213C00061000 C 02/13/15 61.0 1.85 2.05
BMY 150213C00061500 C 02/13/15 61.5 1.52 1.64
BMY 150213C00062000 C 02/13/15 62.0 1.23 1.40
BMY 150213C00062500 C 02/13/15 62.5 0.99 1.08
BMY 150213C00063000 C 02/13/15 63.0 0.78 0.95
BMY 150213C00063500 C 02/13/15 63.5 0.60 0.71
BMY 150213C00064000 C 02/13/15 64.0 0.46 0.53
BMY 150213C00064500 C 02/13/15 64.5 0.35 0.45
BMY 150213C00065000 C 02/13/15 65.0 0.25 0.34
BMY 150213C00065500 C 02/13/15 65.5 0.17 0.35
BMY 150213C00066000 C 02/13/15 66.0 0.13 0.27
BMY 150213C00066500 C 02/13/15 66.5 0.06 0.28
BMY 150213C00067000 C 02/13/15 67.0 0.06 0.19
BMY 150213C00068000 C 02/13/15 68.0 0.02 0.18
BMY 150213C00070000 C 02/13/15 70.0 0.01 0.12
BMY 150213P00040000 P 02/13/15 40.0 0.00 0.14
BMY 150213P00045000 P 02/13/15 45.0 0.01 0.05
BMY 150213P00050000 P 02/13/15 50.0 0.03 0.14
BMY 150213P00051000 P 02/13/15 51.0 0.01 0.17
BMY 150213P00052000 P 02/13/15 52.0 0.02 0.16
BMY 150213P00052500 P 02/13/15 52.5 0.03 0.16
BMY 150213P00053000 P 02/13/15 53.0 0.02 0.16
BMY 150213P00053500 P 02/13/15 53.5 0.03 0.16
BMY 150213P00054000 P 02/13/15 54.0 0.04 0.17
BMY 150213P00054500 P 02/13/15 54.5 0.05 0.17
BMY 150213P00055000 P 02/13/15 55.0 0.07 0.19
BMY 150213P00055500 P 02/13/15 55.5 0.08 0.20
BMY 150213P00056000 P 02/13/15 56.0 0.09 0.21
BMY 150213P00056500 P 02/13/15 56.5 0.11 0.26
BMY 150213P00057000 P 02/13/15 57.0 0.13 0.29
BMY 150213P00057500 P 02/13/15 57.5 0.12 0.30
BMY 150213P00058000 P 02/13/15 58.0 0.21 0.36
BMY 150213P00058500 P 02/13/15 58.5 0.24 0.34
BMY 150213P00059000 P 02/13/15 59.0 0.35 0.40
BMY 150213P00059500 P 02/13/15 59.5 0.43 0.51
BMY 150213P00060000 P 02/13/15 60.0 0.52 0.62
BMY 150213P00060500 P 02/13/15 60.5 0.64 0.70
BMY 150213P00061000 P 02/13/15 61.0 0.78 0.86
BMY 150213P00061500 P 02/13/15 61.5 0.96 1.03
BMY 150213P00062000 P 02/13/15 62.0 1.15 1.25
BMY 150213P00062500 P 02/13/15 62.5 1.41 1.50
BMY 150213P00063000 P 02/13/15 63.0 1.68 1.79
BMY 150213P00063500 P 02/13/15 63.5 2.01 2.10
BMY 150213P00064000 P 02/13/15 64.0 2.32 2.46
BMY 150213P00064500 P 02/13/15 64.5 2.65 2.87
BMY 150213P00065000 P 02/13/15 65.0 2.95 3.30
BMY 150213P00065500 P 02/13/15 65.5 3.20 3.70
BMY 150213P00066000 P 02/13/15 66.0 3.65 4.25
BMY 150213P00066500 P 02/13/15 66.5 4.10 4.70
BMY 150213P00067000 P 02/13/15 67.0 4.55 5.20
BMY 150213P00068000 P 02/13/15 68.0 5.50 6.20
BMY 150213P00070000 P 02/13/15 70.0 7.45 8.10
BMY 150220C00040000 C 02/20/15 40.0 21.05 23.10
BMY 150220C00045000 C 02/20/15 45.0 16.55 17.70
BMY 150220C00047000 C 02/20/15 47.0 14.40 15.90
BMY 150220C00048000 C 02/20/15 48.0 13.45 14.85
BMY 150220C00049000 C 02/20/15 49.0 12.55 13.80
BMY 150220C00050000 C 02/20/15 50.0 11.80 12.60
BMY 150220C00051000 C 02/20/15 51.0 10.50 11.90
BMY 150220C00051500 C 02/20/15 51.5 10.10 11.30
BMY 150220C00052000 C 02/20/15 52.0 9.70 10.75
BMY 150220C00052500 C 02/20/15 52.5 9.50 10.15
BMY 150220C00053000 C 02/20/15 53.0 9.00 9.70
BMY 150220C00053500 C 02/20/15 53.5 8.50 9.20
BMY 150220C00054000 C 02/20/15 54.0 8.00 8.70
BMY 150220C00054500 C 02/20/15 54.5 7.55 8.20
BMY 150220C00055000 C 02/20/15 55.0 7.05 7.70
BMY 150220C00055500 C 02/20/15 55.5 6.55 7.25
BMY 150220C00056000 C 02/20/15 56.0 6.10 6.75
BMY 150220C00056500 C 02/20/15 56.5 5.60 6.15
BMY 150220C00057000 C 02/20/15 57.0 5.20 5.65
BMY 150220C00057500 C 02/20/15 57.5 4.85 5.15
BMY 150220C00058000 C 02/20/15 58.0 4.35 4.85
BMY 150220C00058500 C 02/20/15 58.5 3.85 4.40
BMY 150220C00059000 C 02/20/15 59.0 3.45 4.00
BMY 150220C00059500 C 02/20/15 59.5 3.05 3.55
BMY 150220C00060000 C 02/20/15 60.0 2.65 3.10
BMY 150220C00060500 C 02/20/15 60.5 2.35 2.75
BMY 150220C00061000 C 02/20/15 61.0 1.99 2.39
BMY 150220C00061500 C 02/20/15 61.5 1.67 2.02
BMY 150220C00062000 C 02/20/15 62.0 1.39 1.69
BMY 150220C00062500 C 02/20/15 62.5 1.13 1.21
BMY 150220C00063000 C 02/20/15 63.0 0.91 1.13
BMY 150220C00063500 C 02/20/15 63.5 0.73 0.87
BMY 150220C00064000 C 02/20/15 64.0 0.58 0.67
BMY 150220C00064500 C 02/20/15 64.5 0.46 0.55
BMY 150220C00065000 C 02/20/15 65.0 0.35 0.40
BMY 150220C00065500 C 02/20/15 65.5 0.26 0.39
BMY 150220C00066000 C 02/20/15 66.0 0.20 0.32
BMY 150220C00066500 C 02/20/15 66.5 0.15 0.28
BMY 150220C00067000 C 02/20/15 67.0 0.14 0.20
BMY 150220C00067500 C 02/20/15 67.5 0.12 0.16
BMY 150220C00068000 C 02/20/15 68.0 0.07 0.18
BMY 150220C00068500 C 02/20/15 68.5 0.06 0.15
BMY 150220C00069000 C 02/20/15 69.0 0.04 0.13
BMY 150220C00069500 C 02/20/15 69.5 0.03 0.12
BMY 150220C00070000 C 02/20/15 70.0 0.03 0.12
BMY 150220C00070500 C 02/20/15 70.5 0.02 0.12
BMY 150220C00071000 C 02/20/15 71.0 0.02 0.12
BMY 150220C00072000 C 02/20/15 72.0 0.02 0.11
BMY 150220C00072500 C 02/20/15 72.5 0.02 0.12
BMY 150220C00075000 C 02/20/15 75.0 0.00 0.10
BMY 150220P00040000 P 02/20/15 40.0 0.00 0.02
BMY 150220P00045000 P 02/20/15 45.0 0.01 0.04
BMY 150220P00047000 P 02/20/15 47.0 0.03 0.11
BMY 150220P00048000 P 02/20/15 48.0 0.03 0.14
BMY 150220P00049000 P 02/20/15 49.0 0.03 0.13
BMY 150220P00050000 P 02/20/15 50.0 0.04 0.14
BMY 150220P00051000 P 02/20/15 51.0 0.02 0.14
BMY 150220P00051500 P 02/20/15 51.5 0.03 0.15
BMY 150220P00052000 P 02/20/15 52.0 0.04 0.14
BMY 150220P00052500 P 02/20/15 52.5 0.03 0.15
BMY 150220P00053000 P 02/20/15 53.0 0.06 0.15
BMY 150220P00053500 P 02/20/15 53.5 0.07 0.16
BMY 150220P00054000 P 02/20/15 54.0 0.08 0.17
BMY 150220P00054500 P 02/20/15 54.5 0.09 0.18
BMY 150220P00055000 P 02/20/15 55.0 0.11 0.17
BMY 150220P00055500 P 02/20/15 55.5 0.12 0.22
BMY 150220P00056000 P 02/20/15 56.0 0.15 0.26
BMY 150220P00056500 P 02/20/15 56.5 0.18 0.30
BMY 150220P00057000 P 02/20/15 57.0 0.21 0.34
BMY 150220P00057500 P 02/20/15 57.5 0.25 0.36
BMY 150220P00058000 P 02/20/15 58.0 0.29 0.40
BMY 150220P00058500 P 02/20/15 58.5 0.33 0.47
BMY 150220P00059000 P 02/20/15 59.0 0.41 0.50
BMY 150220P00059500 P 02/20/15 59.5 0.54 0.61
BMY 150220P00060000 P 02/20/15 60.0 0.64 0.72
BMY 150220P00060500 P 02/20/15 60.5 0.77 0.86
BMY 150220P00061000 P 02/20/15 61.0 0.92 0.99
BMY 150220P00061500 P 02/20/15 61.5 1.10 1.17
BMY 150220P00062000 P 02/20/15 62.0 1.32 1.38
BMY 150220P00062500 P 02/20/15 62.5 1.55 1.64
BMY 150220P00063000 P 02/20/15 63.0 1.83 2.00
BMY 150220P00063500 P 02/20/15 63.5 2.14 2.26
BMY 150220P00064000 P 02/20/15 64.0 2.45 2.70
BMY 150220P00064500 P 02/20/15 64.5 2.53 3.10
BMY 150220P00065000 P 02/20/15 65.0 2.92 3.45
BMY 150220P00065500 P 02/20/15 65.5 3.30 3.90
BMY 150220P00066000 P 02/20/15 66.0 3.75 4.30
BMY 150220P00066500 P 02/20/15 66.5 4.15 4.75
BMY 150220P00067000 P 02/20/15 67.0 4.60 5.25
BMY 150220P00067500 P 02/20/15 67.5 5.10 5.65
BMY 150220P00068000 P 02/20/15 68.0 5.50 6.15
BMY 150220P00068500 P 02/20/15 68.5 6.00 6.60
BMY 150220P00069000 P 02/20/15 69.0 6.50 7.10
BMY 150220P00069500 P 02/20/15 69.5 6.95 7.60
BMY 150220P00070000 P 02/20/15 70.0 7.50 8.05
BMY 150220P00070500 P 02/20/15 70.5 7.95 8.60
BMY 150220P00071000 P 02/20/15 71.0 8.45 9.15
BMY 150220P00072000 P 02/20/15 72.0 9.40 10.10
BMY 150220P00072500 P 02/20/15 72.5 9.90 10.65
BMY 150220P00075000 P 02/20/15 75.0 12.05 13.20
BMY 150227C00045000 C 02/27/15 45.0 16.60 17.75
BMY 150227C00050000 C 02/27/15 50.0 11.60 12.80
BMY 150227C00051000 C 02/27/15 51.0 10.85 11.80
BMY 150227C00052000 C 02/27/15 52.0 9.80 10.75
BMY 150227C00052500 C 02/27/15 52.5 9.50 10.30
BMY 150227C00053000 C 02/27/15 53.0 9.00 9.75
BMY 150227C00053500 C 02/27/15 53.5 8.55 9.25
BMY 150227C00054000 C 02/27/15 54.0 8.05 8.75
BMY 150227C00054500 C 02/27/15 54.5 7.55 8.30
BMY 150227C00055000 C 02/27/15 55.0 7.10 7.80
BMY 150227C00055500 C 02/27/15 55.5 6.60 7.35
BMY 150227C00056000 C 02/27/15 56.0 6.15 6.85
BMY 150227C00056500 C 02/27/15 56.5 5.75 6.35
BMY 150227C00057000 C 02/27/15 57.0 5.25 5.90
BMY 150227C00057500 C 02/27/15 57.5 4.90 5.45
BMY 150227C00058000 C 02/27/15 58.0 4.45 4.95
BMY 150227C00058500 C 02/27/15 58.5 4.00 4.55
BMY 150227C00059000 C 02/27/15 59.0 3.55 4.10
BMY 150227C00059500 C 02/27/15 59.5 3.05 3.75
BMY 150227C00060000 C 02/27/15 60.0 2.82 3.30
BMY 150227C00060500 C 02/27/15 60.5 2.49 2.90
BMY 150227C00061000 C 02/27/15 61.0 2.15 2.55
BMY 150227C00061500 C 02/27/15 61.5 1.84 2.19
BMY 150227C00062000 C 02/27/15 62.0 1.56 1.84
BMY 150227C00062500 C 02/27/15 62.5 1.30 1.39
BMY 150227C00063000 C 02/27/15 63.0 1.09 1.25
BMY 150227C00063500 C 02/27/15 63.5 0.90 1.00
BMY 150227C00064000 C 02/27/15 64.0 0.72 0.92
BMY 150227C00064500 C 02/27/15 64.5 0.58 0.74
BMY 150227C00065000 C 02/27/15 65.0 0.47 0.59
BMY 150227C00065500 C 02/27/15 65.5 0.36 0.53
BMY 150227C00066000 C 02/27/15 66.0 0.27 0.44
BMY 150227C00066500 C 02/27/15 66.5 0.22 0.36
BMY 150227C00067000 C 02/27/15 67.0 0.18 0.38
BMY 150227C00070000 C 02/27/15 70.0 0.03 0.16
BMY 150227C00075000 C 02/27/15 75.0 0.01 0.17
BMY 150227P00045000 P 02/27/15 45.0 0.01 0.16
BMY 150227P00050000 P 02/27/15 50.0 0.03 0.16
BMY 150227P00051000 P 02/27/15 51.0 0.03 0.18
BMY 150227P00052000 P 02/27/15 52.0 0.05 0.19
BMY 150227P00052500 P 02/27/15 52.5 0.05 0.20
BMY 150227P00053000 P 02/27/15 53.0 0.07 0.20
BMY 150227P00053500 P 02/27/15 53.5 0.08 0.22
BMY 150227P00054000 P 02/27/15 54.0 0.09 0.23
BMY 150227P00054500 P 02/27/15 54.5 0.10 0.25
BMY 150227P00055000 P 02/27/15 55.0 0.13 0.34
BMY 150227P00055500 P 02/27/15 55.5 0.11 0.34
BMY 150227P00056000 P 02/27/15 56.0 0.19 0.37
BMY 150227P00056500 P 02/27/15 56.5 0.17 0.41
BMY 150227P00057000 P 02/27/15 57.0 0.25 0.39
BMY 150227P00057500 P 02/27/15 57.5 0.29 0.45
BMY 150227P00058000 P 02/27/15 58.0 0.35 0.54
BMY 150227P00058500 P 02/27/15 58.5 0.40 0.67
BMY 150227P00059000 P 02/27/15 59.0 0.56 0.68
BMY 150227P00059500 P 02/27/15 59.5 0.57 0.77
BMY 150227P00060000 P 02/27/15 60.0 0.77 0.86
BMY 150227P00060500 P 02/27/15 60.5 0.91 1.07
BMY 150227P00061000 P 02/27/15 61.0 1.07 1.16
BMY 150227P00061500 P 02/27/15 61.5 1.25 1.36
BMY 150227P00062000 P 02/27/15 62.0 1.46 1.56
BMY 150227P00062500 P 02/27/15 62.5 1.71 1.82
BMY 150227P00063000 P 02/27/15 63.0 1.97 2.13
BMY 150227P00063500 P 02/27/15 63.5 2.25 2.80
BMY 150227P00064000 P 02/27/15 64.0 2.44 3.00
BMY 150227P00064500 P 02/27/15 64.5 2.68 3.35
BMY 150227P00065000 P 02/27/15 65.0 2.99 3.70
BMY 150227P00065500 P 02/27/15 65.5 3.40 4.00
BMY 150227P00066000 P 02/27/15 66.0 3.80 4.40
BMY 150227P00066500 P 02/27/15 66.5 4.25 4.85
BMY 150227P00067000 P 02/27/15 67.0 4.65 5.30
BMY 150227P00070000 P 02/27/15 70.0 7.50 8.15
BMY 150227P00075000 P 02/27/15 75.0 12.15 13.55
BMY 150306C00054000 C 03/06/15 54.0 8.15 8.85
BMY 150306C00054500 C 03/06/15 54.5 7.70 8.35
BMY 150306C00055000 C 03/06/15 55.0 7.20 7.85
BMY 150306C00055500 C 03/06/15 55.5 6.75 7.40
BMY 150306C00056000 C 03/06/15 56.0 6.30 6.90
BMY 150306C00056500 C 03/06/15 56.5 5.85 6.50
BMY 150306C00057000 C 03/06/15 57.0 5.40 5.95
BMY 150306C00057500 C 03/06/15 57.5 4.95 5.55
BMY 150306C00058000 C 03/06/15 58.0 4.50 5.10
BMY 150306C00058500 C 03/06/15 58.5 4.10 4.65
BMY 150306C00059000 C 03/06/15 59.0 3.70 4.25
BMY 150306C00059500 C 03/06/15 59.5 3.35 3.85
BMY 150306C00060000 C 03/06/15 60.0 2.97 3.45
BMY 150306C00060500 C 03/06/15 60.5 2.63 3.10
BMY 150306C00061000 C 03/06/15 61.0 2.30 2.72
BMY 150306C00061500 C 03/06/15 61.5 1.99 2.39
BMY 150306C00062000 C 03/06/15 62.0 1.69 1.95
BMY 150306C00062500 C 03/06/15 62.5 1.44 1.63
BMY 150306C00063000 C 03/06/15 63.0 1.22 1.46
BMY 150306C00063500 C 03/06/15 63.5 1.03 1.28
BMY 150306C00064000 C 03/06/15 64.0 0.85 1.13
BMY 150306C00064500 C 03/06/15 64.5 0.71 0.89
BMY 150306C00065000 C 03/06/15 65.0 0.58 0.75
BMY 150306C00065500 C 03/06/15 65.5 0.48 0.65
BMY 150306C00066000 C 03/06/15 66.0 0.38 0.64
BMY 150306C00066500 C 03/06/15 66.5 0.29 0.54
BMY 150306C00067000 C 03/06/15 67.0 0.26 0.40
BMY 150306C00067500 C 03/06/15 67.5 0.23 0.29
BMY 150306C00068000 C 03/06/15 68.0 0.17 0.27
BMY 150306C00068500 C 03/06/15 68.5 0.10 0.30
BMY 150306C00069000 C 03/06/15 69.0 0.11 0.22
BMY 150306C00070000 C 03/06/15 70.0 0.07 0.22
BMY 150306C00071000 C 03/06/15 71.0 0.03 0.24
BMY 150306P00054000 P 03/06/15 54.0 0.13 0.34
BMY 150306P00054500 P 03/06/15 54.5 0.12 0.37
BMY 150306P00055000 P 03/06/15 55.0 0.15 0.39
BMY 150306P00055500 P 03/06/15 55.5 0.18 0.43
BMY 150306P00056000 P 03/06/15 56.0 0.22 0.47
BMY 150306P00056500 P 03/06/15 56.5 0.26 0.51
BMY 150306P00057000 P 03/06/15 57.0 0.32 0.57
BMY 150306P00057500 P 03/06/15 57.5 0.37 0.64
BMY 150306P00058000 P 03/06/15 58.0 0.43 0.67
BMY 150306P00058500 P 03/06/15 58.5 0.56 0.80
BMY 150306P00059000 P 03/06/15 59.0 0.62 0.86
BMY 150306P00059500 P 03/06/15 59.5 0.75 0.93
BMY 150306P00060000 P 03/06/15 60.0 0.82 1.08
BMY 150306P00060500 P 03/06/15 60.5 1.02 1.24
BMY 150306P00061000 P 03/06/15 61.0 1.18 1.46
BMY 150306P00061500 P 03/06/15 61.5 1.37 1.60
BMY 150306P00062000 P 03/06/15 62.0 1.59 1.74
BMY 150306P00062500 P 03/06/15 62.5 1.83 1.98
BMY 150306P00063000 P 03/06/15 63.0 2.09 2.42
BMY 150306P00063500 P 03/06/15 63.5 2.40 2.73
BMY 150306P00064000 P 03/06/15 64.0 2.73 3.05
BMY 150306P00064500 P 03/06/15 64.5 2.84 3.40
BMY 150306P00065000 P 03/06/15 65.0 3.10 3.70
BMY 150306P00065500 P 03/06/15 65.5 3.50 4.15
BMY 150306P00066000 P 03/06/15 66.0 3.90 4.50
BMY 150306P00066500 P 03/06/15 66.5 4.35 4.95
BMY 150306P00067000 P 03/06/15 67.0 4.75 5.40
BMY 150306P00067500 P 03/06/15 67.5 5.20 5.80
BMY 150306P00068000 P 03/06/15 68.0 5.65 6.30
BMY 150306P00068500 P 03/06/15 68.5 6.05 6.80
BMY 150306P00069000 P 03/06/15 69.0 6.50 7.25
BMY 150306P00070000 P 03/06/15 70.0 7.45 8.20
BMY 150306P00071000 P 03/06/15 71.0 8.45 9.20
BMY 150320C00025000 C 03/20/15 25.0 36.05 37.80
BMY 150320C00026000 C 03/20/15 26.0 35.05 36.80
BMY 150320C00027000 C 03/20/15 27.0 34.05 36.20
BMY 150320C00028000 C 03/20/15 28.0 33.25 35.10
BMY 150320C00029000 C 03/20/15 29.0 32.05 33.70
BMY 150320C00030000 C 03/20/15 30.0 31.05 32.70
BMY 150320C00031000 C 03/20/15 31.0 30.05 31.70
BMY 150320C00032000 C 03/20/15 32.0 28.95 30.70
BMY 150320C00033000 C 03/20/15 33.0 27.90 29.70
BMY 150320C00034000 C 03/20/15 34.0 26.80 28.60
BMY 150320C00035000 C 03/20/15 35.0 25.95 27.70
BMY 150320C00036000 C 03/20/15 36.0 25.00 26.65
BMY 150320C00037000 C 03/20/15 37.0 24.25 25.70
BMY 150320C00038000 C 03/20/15 38.0 23.25 24.70
BMY 150320C00039000 C 03/20/15 39.0 22.30 23.70
BMY 150320C00040000 C 03/20/15 40.0 21.45 22.65
BMY 150320C00041000 C 03/20/15 41.0 20.25 21.95
BMY 150320C00042000 C 03/20/15 42.0 19.45 20.95
BMY 150320C00043000 C 03/20/15 43.0 18.50 20.00
BMY 150320C00044000 C 03/20/15 44.0 17.85 18.80
BMY 150320C00045000 C 03/20/15 45.0 16.50 18.00
BMY 150320C00046000 C 03/20/15 46.0 15.55 17.05
BMY 150320C00047000 C 03/20/15 47.0 14.55 16.00
BMY 150320C00048000 C 03/20/15 48.0 13.65 14.90
BMY 150320C00049000 C 03/20/15 49.0 12.90 13.80
BMY 150320C00050000 C 03/20/15 50.0 11.75 12.80
BMY 150320C00052500 C 03/20/15 52.5 9.70 10.25
BMY 150320C00055000 C 03/20/15 55.0 7.40 7.80
BMY 150320C00057500 C 03/20/15 57.5 5.20 5.45
BMY 150320C00060000 C 03/20/15 60.0 3.30 3.55
BMY 150320C00062500 C 03/20/15 62.5 1.75 1.84
BMY 150320C00065000 C 03/20/15 65.0 0.81 0.92
BMY 150320C00067500 C 03/20/15 67.5 0.38 0.41
BMY 150320C00070000 C 03/20/15 70.0 0.15 0.20
BMY 150320C00072500 C 03/20/15 72.5 0.05 0.14
BMY 150320C00075000 C 03/20/15 75.0 0.03 0.12
BMY 150320C00080000 C 03/20/15 80.0 0.01 0.10
BMY 150320P00025000 P 03/20/15 25.0 0.00 0.02
BMY 150320P00026000 P 03/20/15 26.0 0.00 0.02
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 0.03
BMY 150320P00033000 P 03/20/15 33.0 0.00 0.03
BMY 150320P00034000 P 03/20/15 34.0 0.00 0.03
BMY 150320P00035000 P 03/20/15 35.0 0.03 0.04
BMY 150320P00036000 P 03/20/15 36.0 0.01 0.05
BMY 150320P00037000 P 03/20/15 37.0 0.01 0.08
BMY 150320P00038000 P 03/20/15 38.0 0.01 0.11
BMY 150320P00039000 P 03/20/15 39.0 0.02 0.11
BMY 150320P00040000 P 03/20/15 40.0 0.02 0.14
BMY 150320P00041000 P 03/20/15 41.0 0.02 0.12
BMY 150320P00042000 P 03/20/15 42.0 0.03 0.12
BMY 150320P00043000 P 03/20/15 43.0 0.02 0.13
BMY 150320P00044000 P 03/20/15 44.0 0.05 0.14
BMY 150320P00045000 P 03/20/15 45.0 0.05 0.14
BMY 150320P00046000 P 03/20/15 46.0 0.04 0.15
BMY 150320P00047000 P 03/20/15 47.0 0.05 0.14
BMY 150320P00048000 P 03/20/15 48.0 0.08 0.14
BMY 150320P00049000 P 03/20/15 49.0 0.06 0.19
BMY 150320P00050000 P 03/20/15 50.0 0.12 0.20
BMY 150320P00052500 P 03/20/15 52.5 0.15 0.26
BMY 150320P00055000 P 03/20/15 55.0 0.30 0.39
BMY 150320P00057500 P 03/20/15 57.5 0.57 0.69
BMY 150320P00060000 P 03/20/15 60.0 1.10 1.21
BMY 150320P00062500 P 03/20/15 62.5 2.07 2.22
BMY 150320P00065000 P 03/20/15 65.0 3.50 3.80
BMY 150320P00067500 P 03/20/15 67.5 5.35 6.00
BMY 150320P00070000 P 03/20/15 70.0 7.60 8.25
BMY 150320P00072500 P 03/20/15 72.5 9.95 10.85
BMY 150320P00075000 P 03/20/15 75.0 12.15 13.50
BMY 150320P00080000 P 03/20/15 80.0 17.15 18.65
BMY 150619C00030000 C 06/19/15 30.0 31.00 33.50
BMY 150619C00035000 C 06/19/15 35.0 26.30 28.10
BMY 150619C00040000 C 06/19/15 40.0 21.35 23.25
BMY 150619C00045000 C 06/19/15 45.0 16.70 18.10
BMY 150619C00050000 C 06/19/15 50.0 11.95 13.20
BMY 150619C00052500 C 06/19/15 52.5 10.05 10.85
BMY 150619C00055000 C 06/19/15 55.0 7.95 8.60
BMY 150619C00057500 C 06/19/15 57.5 6.00 6.65
BMY 150619C00060000 C 06/19/15 60.0 4.40 4.80
BMY 150619C00062500 C 06/19/15 62.5 3.05 3.30
BMY 150619C00065000 C 06/19/15 65.0 2.04 2.19
BMY 150619C00067500 C 06/19/15 67.5 1.29 1.47
BMY 150619C00070000 C 06/19/15 70.0 0.76 0.98
BMY 150619C00072500 C 06/19/15 72.5 0.49 0.55
BMY 150619C00075000 C 06/19/15 75.0 0.27 0.36
BMY 150619C00080000 C 06/19/15 80.0 0.07 0.23
BMY 150619P00030000 P 06/19/15 30.0 0.01 0.10
BMY 150619P00035000 P 06/19/15 35.0 0.05 0.22
BMY 150619P00040000 P 06/19/15 40.0 0.12 0.27
BMY 150619P00045000 P 06/19/15 45.0 0.24 0.29
BMY 150619P00050000 P 06/19/15 50.0 0.51 0.65
BMY 150619P00052500 P 06/19/15 52.5 0.74 0.92
BMY 150619P00055000 P 06/19/15 55.0 1.12 1.22
BMY 150619P00057500 P 06/19/15 57.5 1.71 1.94
BMY 150619P00060000 P 06/19/15 60.0 2.52 2.69
BMY 150619P00062500 P 06/19/15 62.5 3.55 3.85
BMY 150619P00065000 P 06/19/15 65.0 4.95 5.40
BMY 150619P00067500 P 06/19/15 67.5 6.65 7.20
BMY 150619P00070000 P 06/19/15 70.0 8.60 9.15
BMY 150619P00072500 P 06/19/15 72.5 10.45 11.40
BMY 150619P00075000 P 06/19/15 75.0 12.80 14.20
BMY 150619P00080000 P 06/19/15 80.0 16.55 19.00
BMY 150918C00045000 C 09/18/15 45.0 16.90 18.20
BMY 150918C00050000 C 09/18/15 50.0 12.55 13.45
BMY 150918C00052500 C 09/18/15 52.5 10.45 11.30
BMY 150918C00055000 C 09/18/15 55.0 8.50 9.15
BMY 150918C00057500 C 09/18/15 57.5 6.70 7.25
BMY 150918C00060000 C 09/18/15 60.0 5.15 5.65
BMY 150918C00062500 C 09/18/15 62.5 3.90 4.30
BMY 150918C00065000 C 09/18/15 65.0 2.75 3.15
BMY 150918C00067500 C 09/18/15 67.5 2.01 2.32
BMY 150918C00070000 C 09/18/15 70.0 1.37 1.61
BMY 150918C00075000 C 09/18/15 75.0 0.70 0.75
BMY 150918C00080000 C 09/18/15 80.0 0.25 0.47
BMY 150918C00085000 C 09/18/15 85.0 0.09 0.28
BMY 150918P00045000 P 09/18/15 45.0 0.51 0.59
BMY 150918P00050000 P 09/18/15 50.0 1.00 1.10
BMY 150918P00052500 P 09/18/15 52.5 1.39 1.63
BMY 150918P00055000 P 09/18/15 55.0 1.90 2.12
BMY 150918P00057500 P 09/18/15 57.5 2.61 2.91
BMY 150918P00060000 P 09/18/15 60.0 3.45 3.95
BMY 150918P00062500 P 09/18/15 62.5 4.70 5.05
BMY 150918P00065000 P 09/18/15 65.0 6.00 6.55
BMY 150918P00067500 P 09/18/15 67.5 7.70 8.25
BMY 150918P00070000 P 09/18/15 70.0 9.45 10.35
BMY 150918P00075000 P 09/18/15 75.0 13.65 14.40
BMY 150918P00080000 P 09/18/15 80.0 18.00 19.40
BMY 150918P00085000 P 09/18/15 85.0 22.65 24.65
BMY 160115C00025000 C 01/15/16 25.0 36.00 38.15
BMY 160115C00028000 C 01/15/16 28.0 33.15 35.15
BMY 160115C00030000 C 01/15/16 30.0 31.15 33.15
BMY 160115C00033000 C 01/15/16 33.0 28.15 30.15
BMY 160115C00035000 C 01/15/16 35.0 26.20 28.20
BMY 160115C00038000 C 01/15/16 38.0 23.25 25.25
BMY 160115C00040000 C 01/15/16 40.0 21.30 23.30
BMY 160115C00043000 C 01/15/16 43.0 18.65 20.25
BMY 160115C00045000 C 01/15/16 45.0 16.80 18.60
BMY 160115C00047000 C 01/15/16 47.0 15.50 16.50
BMY 160115C00050000 C 01/15/16 50.0 13.00 13.85
BMY 160115C00052500 C 01/15/16 52.5 10.45 11.85
BMY 160115C00055000 C 01/15/16 55.0 9.20 9.60
BMY 160115C00057500 C 01/15/16 57.5 7.35 7.90
BMY 160115C00060000 C 01/15/16 60.0 6.00 6.40
BMY 160115C00062500 C 01/15/16 62.5 4.65 5.20
BMY 160115C00065000 C 01/15/16 65.0 3.60 3.70
BMY 160115C00067500 C 01/15/16 67.5 2.61 3.10
BMY 160115C00070000 C 01/15/16 70.0 1.88 2.15
BMY 160115C00072500 C 01/15/16 72.5 1.35 1.85
BMY 160115C00075000 C 01/15/16 75.0 0.95 1.15
BMY 160115C00080000 C 01/15/16 80.0 0.40 0.70
BMY 160115P00025000 P 01/15/16 25.0 0.10 0.36
BMY 160115P00028000 P 01/15/16 28.0 0.02 0.52
BMY 160115P00030000 P 01/15/16 30.0 0.17 0.43
BMY 160115P00033000 P 01/15/16 33.0 0.17 0.53
BMY 160115P00035000 P 01/15/16 35.0 0.30 0.56
BMY 160115P00038000 P 01/15/16 38.0 0.36 0.74
BMY 160115P00040000 P 01/15/16 40.0 0.55 0.70
BMY 160115P00043000 P 01/15/16 43.0 0.80 1.13
BMY 160115P00045000 P 01/15/16 45.0 0.94 1.05
BMY 160115P00047000 P 01/15/16 47.0 1.25 1.55
BMY 160115P00050000 P 01/15/16 50.0 1.75 2.10
BMY 160115P00052500 P 01/15/16 52.5 2.22 2.57
BMY 160115P00055000 P 01/15/16 55.0 2.87 3.15
BMY 160115P00057500 P 01/15/16 57.5 3.70 3.90
BMY 160115P00060000 P 01/15/16 60.0 4.65 5.00
BMY 160115P00062500 P 01/15/16 62.5 5.70 6.20
BMY 160115P00065000 P 01/15/16 65.0 7.20 7.65
BMY 160115P00067500 P 01/15/16 67.5 7.70 9.30
BMY 160115P00070000 P 01/15/16 70.0 8.65 11.45
BMY 160115P00072500 P 01/15/16 72.5 11.10 13.75
BMY 160115P00075000 P 01/15/16 75.0 13.05 15.65
BMY 160115P00080000 P 01/15/16 80.0 18.15 20.45
BMY 170120C00030000 C 01/20/17 30.0 30.90 33.70
BMY 170120C00035000 C 01/20/17 35.0 26.25 28.25
BMY 170120C00040000 C 01/20/17 40.0 21.50 23.50
BMY 170120C00045000 C 01/20/17 45.0 17.25 18.95
BMY 170120C00050000 C 01/20/17 50.0 13.25 15.90
BMY 170120C00052500 C 01/20/17 52.5 11.60 13.20
BMY 170120C00055000 C 01/20/17 55.0 10.20 11.40
BMY 170120C00057500 C 01/20/17 57.5 8.65 10.55
BMY 170120C00060000 C 01/20/17 60.0 7.55 8.55
BMY 170120C00062500 C 01/20/17 62.5 6.35 6.95
BMY 170120C00065000 C 01/20/17 65.0 5.45 5.85
BMY 170120C00067500 C 01/20/17 67.5 4.40 5.00
BMY 170120C00070000 C 01/20/17 70.0 3.60 4.50
BMY 170120C00072500 C 01/20/17 72.5 2.97 3.65
BMY 170120C00075000 C 01/20/17 75.0 2.41 3.10
BMY 170120C00080000 C 01/20/17 80.0 1.59 2.09
BMY 170120C00085000 C 01/20/17 85.0 0.99 1.25
BMY 170120C00090000 C 01/20/17 90.0 0.58 0.85
BMY 170120P00030000 P 01/20/17 30.0 0.50 0.75
BMY 170120P00035000 P 01/20/17 35.0 0.89 1.25
BMY 170120P00040000 P 01/20/17 40.0 1.48 1.86
BMY 170120P00045000 P 01/20/17 45.0 2.14 2.81
BMY 170120P00050000 P 01/20/17 50.0 3.30 3.95
BMY 170120P00052500 P 01/20/17 52.5 4.00 5.20
BMY 170120P00055000 P 01/20/17 55.0 4.90 5.85
BMY 170120P00057500 P 01/20/17 57.5 5.85 7.05
BMY 170120P00060000 P 01/20/17 60.0 7.00 7.90
BMY 170120P00062500 P 01/20/17 62.5 8.30 9.70
BMY 170120P00065000 P 01/20/17 65.0 9.55 11.00
BMY 170120P00067500 P 01/20/17 67.5 11.10 12.35
BMY 170120P00070000 P 01/20/17 70.0 12.40 14.05
BMY 170120P00072500 P 01/20/17 72.5 14.40 15.80
BMY 170120P00075000 P 01/20/17 75.0 16.10 17.70
BMY 170120P00080000 P 01/20/17 80.0 20.05 22.05
BMY 170120P00085000 P 01/20/17 85.0 24.25 26.25
BMY 170120P00090000 P 01/20/17 90.0 28.05 31.55

OPRA data is delayed 15 minutes.