Bristol Myers Squibb Co $50.88

down -0.27


17/9/2014 04:02 PM  |  NYSE : BMY  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 50.88
Trade Time: Sep 17 04:02 PM Eastern Daylight Time
Change: -0.27 (-0.53 %)
Prev Close: 51.15
Open: 51.09
Bid: 50.87
Ask: 50.88
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BMY Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: BMY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BMY1420I25 25.30 0.00 25.35 48.0 26.40 31.0 0.0 0
26.00 BMY1420I26 24.30 0.00 24.25 279.0 25.40 45.0 0.0 0
27.00 BMY1420I27 23.30 0.00 23.25 67.0 24.40 45.0 0.0 0
28.00 BMY1420I28 22.30 0.00 22.25 67.0 23.40 45.0 0.0 0
29.00 BMY1420I29 21.30 0.00 21.25 67.0 22.40 45.0 0.0 0
30.00 BMY1420I30 22.10 1.80 20.25 67.0 21.40 45.0 3.0 3
31.00 BMY1420I31 19.30 0.00 19.30 60.0 20.20 78.0 0.0 0
32.00 BMY1420I32 18.30 0.00 18.30 126.0 19.10 140.0 0.0 0
33.00 BMY1420I33 19.43 2.13 17.35 36.0 18.40 24.0 13.0 13
34.00 BMY1420I34 15.05 -1.25 16.05 20.0 18.35 31.0 1.0 1
35.00 BMY1420I35 14.45 -0.85 15.30 134.0 16.10 140.0 16.0 11
36.00 BMY1420I36 12.90 -1.40 14.30 33.0 16.50 10.0 5.0 24
37.00 BMY1420I37 13.20 -0.10 13.25 20.0 14.10 140.0 1.0 5
38.00 BMY1420I38 13.35 1.05 12.30 1415.0 13.15 451.0 3.0 153
39.00 BMY1420I39 11.98 0.68 11.30 105.0 12.15 70.0 40.0 30
40.00 BMY1420I40 10.74 0.44 10.30 595.0 11.15 70.0 1.0 85
41.00 BMY1420I41 9.10 -0.20 9.25 75.0 10.45 75.0 10.0 41
42.00 BMY1420I42 7.20 -1.10 8.25 94.0 9.20 75.0 10.0 12
42.00 BMY1426I42 8.25 0.00 8.35 101.0 9.60 84.0 0.0 0
42.50 BMY1420I42.5 8.35 0.55 7.75 122.0 8.60 10.0 16.0 16
42.50 BMY1426I42.5 7.75 0.00 7.85 141.0 9.45 1.0 0.0 0
43.00 BMY1420I43 7.65 0.35 7.30 1005.0 8.45 263.0 1.0 60
43.00 BMY1426I43 7.20 0.00 7.35 141.0 8.95 1.0 0.0 0
43.50 BMY1420I43.5 6.70 -0.10 6.80 1041.0 7.95 370.0 40.0 40
43.50 BMY1426I43.5 6.70 0.00 6.95 160.0 8.15 76.0 0.0 0
44.00 BMY1420I44 6.81 0.16 6.30 851.0 7.45 342.0 5.0 62
44.00 BMY1426I44 6.15 0.00 6.45 412.0 7.65 105.0 0.0 0
44.50 BMY1420I44.5 6.55 0.75 5.75 1037.0 6.95 461.0 26.0 26
44.50 BMY1426I44.5 5.65 0.00 5.95 412.0 7.20 110.0 0.0 0
45.00 BMY1420I45 6.00 -0.05 5.25 1607.0 5.95 854.0 46.0 413
45.00 BMY1426I45 5.10 0.00 5.45 412.0 6.65 110.0 0.0 0
45.50 BMY1420I45.5 5.10 0.25 4.75 1094.0 5.95 527.0 1.0 11
45.50 BMY1426I45.5 4.60 0.00 5.00 747.0 6.20 168.0 0.0 0
46.00 BMY1420I46 5.19 0.84 4.50 1592.0 5.25 988.0 2.0 240
46.00 BMY1426I46 4.10 0.00 4.50 717.0 5.60 316.0 0.0 0
46.50 BMY1420I46.5 4.20 0.35 4.00 1074.0 4.75 437.0 3.0 3
46.50 BMY1426I46.5 3.60 0.00 4.00 201.0 5.05 176.0 0.0 0
47.00 BMY1420I47 4.05 0.00 3.50 1525.0 4.25 996.0 4.0 1,991
47.00 BMY1426I47 3.10 0.00 3.50 208.0 4.35 169.0 0.0 0
47.50 BMY1420I47.5 3.35 0.48 3.00 1135.0 3.65 343.0 20.0 20
47.50 BMY1426I47.5 2.68 0.09 2.99 659.0 4.15 114.0 5.0 5
48.00 BMY1420I48 2.65 -0.10 2.70 1379.0 3.05 1183.0 9.0 2,405
48.00 BMY1426I48 2.14 0.00 2.57 321.0 3.35 126.0 0.0 0
48.50 BMY1420I48.5 2.49 0.60 1.91 1268.0 2.43 364.0 1.0 1
48.50 BMY1426I48.5 1.80 -0.19 2.06 333.0 3.30 148.0 10.0 40
49.00 BMY1420I49 2.05 -0.07 1.79 173.0 1.92 42.0 175.0 4,263
49.00 BMY1426I49 1.59 -0.38 1.56 1044.0 2.69 569.0 13.0 90
49.50 BMY1420I49.5 0.82 0.00 1.09 1740.0 1.66 1307.0 10.0 293
49.50 BMY1426I49.5 0.87 -0.83 1.42 921.0 1.85 574.0 1.0 538
50.00 BMY1420I50 1.06 -0.14 0.93 136.0 0.99 181.0 608.0 10,467
50.00 BMY1426I50 1.31 0.41 1.05 1082.0 1.20 70.0 4.0 389
50.50 BMY1420I50.5 0.65 -0.03 0.49 49.0 0.69 1727.0 54.0 2,305
50.50 BMY1426I50.5 0.95 0.00 0.73 89.0 0.79 20.0 2.0 431
51.00 BMY1420I51 0.23 -0.22 0.19 100.0 0.23 80.0 151.0 2,964
51.00 BMY1426I51 0.45 -0.23 0.45 1476.0 0.53 11.0 17.0 706
51.50 BMY1420I51.5 0.15 -0.03 0.09 37.0 0.11 53.0 309.0 2,326
51.50 BMY1426I51.5 0.37 -0.08 0.30 3.0 0.38 102.0 49.0 452
52.00 BMY1420I52 0.06 0.00 0.02 1230.0 0.09 1769.0 218.0 1,021
52.00 BMY1426I52 0.18 -0.06 0.17 562.0 0.26 1023.0 39.0 229
52.50 BMY1420I52.5 0.04 0.00 0.01 90.0 0.04 375.0 3.0 14,937
52.50 BMY1426I52.5 0.14 0.00 0.06 2076.0 0.16 586.0 59.0 109
53.00 BMY1420I53 0.05 0.00 0.01 591.0 0.06 880.0 1.0 70
53.00 BMY1426I53 0.08 0.03 0.03 1600.0 0.14 1082.0 15.0 196
53.50 BMY1420I53.5 0.05 0.00 0.01 153.0 0.06 843.0 0.0 0
53.50 BMY1426I53.5 0.07 0.05 0.01 1395.0 0.11 768.0 5.0 12
54.00 BMY1420I54 0.04 0.00 0.01 31.0 0.05 464.0 0.0 0
54.00 BMY1426I54 0.01 0.00 0.01 1093.0 0.09 706.0 1.0 1
54.50 BMY1420I54.5 0.04 0.00 0.01 181.0 0.08 596.0 0.0 0
54.50 BMY1426I54.5 0.01 0.00 0.01 330.0 0.08 647.0 3.0 3
55.00 BMY1420I55 0.02 0.00 0.01 30.0 0.04 131.0 3.0 4,121
55.00 BMY1426I55 0.01 0.00 0.01 141.0 0.08 674.0 0.0 0
55.50 BMY1420I55.5 0.05 0.00 0.01 75.0 0.05 144.0 0.0 0
55.50 BMY1426I55.5 0.05 0.00 0.01 10.0 0.07 388.0 0.0 0
56.00 BMY1420I56 0.05 0.00 0.01 49.0 0.03 105.0 0.0 0
56.00 BMY1426I56 0.07 0.00 0.01 10.0 0.07 295.0 0.0 0
56.50 BMY1420I56.5 0.03 0.00 0.00 0.0 0.03 104.0 0.0 0
56.50 BMY1426I56.5 0.09 0.00 0.01 10.0 0.07 324.0 0.0 0
57.00 BMY1420I57 0.03 0.00 0.00 0.0 0.03 97.0 0.0 0
57.00 BMY1426I57 0.05 0.00 0.01 10.0 0.14 437.0 0.0 0
57.50 BMY1420I57.5 0.03 0.00 0.03 3.0 0.02 86.0 3.0 5,099
57.50 BMY1426I57.5 0.05 0.00 0.01 10.0 0.06 267.0 0.0 0
58.00 BMY1420I58 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
58.00 BMY1426I58 0.05 0.00 0.01 10.0 0.06 213.0 0.0 0
58.50 BMY1420I58.5 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
58.50 BMY1426I58.5 0.05 0.00 0.01 10.0 0.05 193.0 0.0 0
60.00 BMY1420I60 0.03 0.01 0.02 2.0 0.02 96.0 22.0 1,709
62.50 BMY1420I62.5 0.03 0.00 0.01 13.0 0.02 106.0 2.0 280
65.00 BMY1420I65 0.03 0.01 0.03 70.0 0.02 213.0 1.0 976
67.50 BMY1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 BMY1420I70 0.02 0.00 0.02 11.0 0.02 154.0 69.0 85
72.50 BMY1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 BMY1420I75 0.03 0.00 0.01 110.0 0.03 76.0 0.0 0
80.00 BMY1420I80 0.03 0.00 0.01 164.0 0.03 77.0 114.0 143

Put Options: BMY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BMY1420U25 0.02 0.00 0.01 10.0 0.02 121.0 0.0 0
26.00 BMY1420U26 0.03 0.01 0.01 10.0 0.03 180.0 2.0 76
27.00 BMY1420U27 0.03 0.00 0.01 10.0 0.03 185.0 10.0 50
28.00 BMY1420U28 0.02 -0.01 0.01 10.0 0.02 121.0 10.0 39
29.00 BMY1420U29 0.06 0.03 0.01 10.0 0.03 180.0 64.0 99
30.00 BMY1420U30 0.04 0.02 0.01 10.0 0.02 121.0 50.0 101
31.00 BMY1420U31 0.03 0.01 0.01 10.0 0.03 175.0 81.0 144
32.00 BMY1420U32 0.02 0.00 0.01 10.0 0.02 141.0 6.0 44
33.00 BMY1420U33 0.02 0.00 0.01 20.0 0.02 141.0 5.0 150
34.00 BMY1420U34 0.03 0.01 0.01 20.0 0.02 139.0 13.0 133
35.00 BMY1420U35 0.04 0.02 0.01 121.0 0.02 137.0 12.0 105
36.00 BMY1420U36 0.03 0.01 0.01 150.0 0.02 136.0 10.0 173
37.00 BMY1420U37 0.04 0.01 0.01 10.0 0.03 226.0 5.0 75
38.00 BMY1420U38 0.02 -0.01 0.01 19.0 0.03 176.0 30.0 210
39.00 BMY1420U39 0.01 0.00 0.01 40.0 0.01 52.0 10.0 260
40.00 BMY1420U40 0.02 0.00 0.02 10.0 0.02 92.0 3.0 1,425
41.00 BMY1420U41 0.02 -0.01 0.01 157.0 0.03 238.0 13.0 275
42.00 BMY1420U42 0.02 0.00 0.01 200.0 0.02 178.0 10.0 623
42.00 BMY1426U42 0.02 0.00 0.01 86.0 0.03 108.0 1.0 6
42.50 BMY1420U42.5 0.03 0.00 0.01 200.0 0.03 250.0 0.0 0
42.50 BMY1426U42.5 0.01 0.00 0.01 76.0 0.04 218.0 0.0 0
43.00 BMY1420U43 0.02 0.00 0.01 10.0 0.02 171.0 23.0 1,050
43.00 BMY1426U43 0.01 0.00 0.01 78.0 0.06 212.0 0.0 0
43.50 BMY1420U43.5 0.02 0.00 0.01 10.0 0.02 188.0 1.0 1
43.50 BMY1426U43.5 0.01 0.00 0.01 42.0 0.07 172.0 0.0 0
44.00 BMY1420U44 0.01 -0.02 0.01 50.0 0.02 172.0 20.0 908
44.00 BMY1426U44 0.01 0.00 0.01 170.0 0.11 330.0 0.0 0
44.50 BMY1420U44.5 0.03 0.00 0.01 10.0 0.03 106.0 0.0 0
44.50 BMY1426U44.5 0.01 0.00 0.01 258.0 0.14 431.0 0.0 0
45.00 BMY1420U45 0.03 0.00 0.02 1.0 0.03 106.0 1.0 6,043
45.00 BMY1426U45 0.08 0.06 0.02 146.0 0.14 426.0 10.0 85
45.50 BMY1420U45.5 0.04 0.00 0.01 10.0 0.03 212.0 0.0 0
45.50 BMY1426U45.5 0.01 0.00 0.01 261.0 0.14 398.0 0.0 0
46.00 BMY1420U46 0.03 -0.01 0.03 1.0 0.03 632.0 1.0 2,727
46.00 BMY1426U46 0.27 0.25 0.01 187.0 0.14 493.0 55.0 55
46.50 BMY1420U46.5 0.11 0.10 0.01 10.0 0.06 718.0 40.0 139
46.50 BMY1426U46.5 0.38 0.36 0.01 124.0 0.14 725.0 290.0 343
47.00 BMY1420U47 0.01 0.00 0.01 10.0 0.05 862.0 21.0 3,515
47.00 BMY1426U47 0.13 0.10 0.01 96.0 0.12 642.0 7.0 78
47.50 BMY1420U47.5 0.10 0.09 0.01 40.0 0.05 1003.0 3.0 107
47.50 BMY1426U47.5 0.10 0.06 0.01 348.0 0.14 848.0 12.0 60
48.00 BMY1420U48 0.03 0.00 0.01 10.0 0.06 1126.0 8.0 5,122
48.00 BMY1426U48 0.40 0.35 0.01 87.0 0.12 840.0 1.0 405
48.50 BMY1420U48.5 0.16 0.15 0.01 30.0 0.06 1139.0 12.0 82
48.50 BMY1426U48.5 0.10 0.00 0.03 836.0 0.12 829.0 6.0 586
49.00 BMY1420U49 0.04 0.01 0.01 52.0 0.04 856.0 21.0 6,696
49.00 BMY1426U49 0.31 0.22 0.07 749.0 0.15 633.0 1.0 545
49.50 BMY1420U49.5 0.05 0.00 0.01 619.0 0.07 1079.0 55.0 1,206
49.50 BMY1426U49.5 0.17 -0.07 0.13 684.0 0.21 416.0 102.0 455
50.00 BMY1420U50 0.08 0.01 0.06 370.0 0.11 1515.0 721.0 8,554
50.00 BMY1426U50 0.23 -0.24 0.20 586.0 0.31 370.0 14.0 453
50.50 BMY1420U50.5 0.13 -0.03 0.14 1044.0 0.18 648.0 95.0 544
50.50 BMY1426U50.5 0.36 -0.14 0.43 81.0 0.46 188.0 45.0 418
51.00 BMY1420U51 0.32 0.01 0.35 1831.0 0.42 412.0 72.0 1,053
51.00 BMY1426U51 0.58 -0.62 0.57 1746.0 0.69 34.0 75.0 39
51.50 BMY1420U51.5 0.72 0.00 0.62 1843.0 0.80 1147.0 93.0 99
51.50 BMY1426U51.5 0.77 0.00 0.78 1627.0 1.06 521.0 0.0 0
52.00 BMY1420U52 1.92 1.03 0.83 1125.0 1.53 1044.0 5.0 78
52.00 BMY1426U52 1.17 0.00 0.79 1386.0 1.46 387.0 16.0 8
52.50 BMY1420U52.5 1.72 0.16 1.43 1302.0 1.75 978.0 40.0 6,814
52.50 BMY1426U52.5 2.14 0.00 1.44 1426.0 2.10 677.0 2.0 2
53.00 BMY1420U53 2.29 0.47 1.45 1112.0 2.65 580.0 1.0 1
53.00 BMY1426U53 1.87 0.00 1.82 768.0 2.53 162.0 0.0 0
53.50 BMY1420U53.5 3.70 1.45 1.98 1285.0 2.74 162.0 5.0 5
53.50 BMY1426U53.5 2.35 0.00 2.30 367.0 3.30 266.0 0.0 0
54.00 BMY1420U54 2.80 0.00 2.48 1269.0 3.25 464.0 0.0 0
54.00 BMY1426U54 2.81 0.00 2.75 767.0 3.55 150.0 0.0 0
54.50 BMY1420U54.5 3.30 0.00 2.95 1002.0 3.75 221.0 0.0 0
54.50 BMY1426U54.5 3.25 0.00 3.20 623.0 4.05 111.0 0.0 0
55.00 BMY1420U55 4.20 0.00 3.50 1417.0 4.25 480.0 1.0 979
55.00 BMY1426U55 3.75 0.00 3.60 580.0 4.55 131.0 0.0 0
55.50 BMY1420U55.5 4.30 0.00 4.00 644.0 4.75 101.0 0.0 0
55.50 BMY1426U55.5 4.25 0.00 4.00 704.0 5.05 144.0 0.0 0
56.00 BMY1420U56 4.80 0.00 4.55 51.0 5.25 37.0 0.0 0
56.00 BMY1426U56 4.75 0.00 4.40 697.0 5.90 152.0 0.0 0
56.50 BMY1420U56.5 5.30 0.00 5.05 51.0 5.75 37.0 0.0 0
56.50 BMY1426U56.5 5.25 0.00 4.90 172.0 6.40 61.0 0.0 0
57.00 BMY1420U57 5.80 0.00 5.60 116.0 6.25 120.0 0.0 0
57.00 BMY1426U57 5.75 0.00 5.40 199.0 6.90 84.0 0.0 0
57.50 BMY1420U57.5 7.15 0.00 6.10 1412.0 6.80 524.0 20.0 482
57.50 BMY1426U57.5 6.30 0.00 5.95 192.0 7.40 78.0 0.0 0
58.00 BMY1420U58 6.75 0.00 6.60 106.0 7.70 115.0 0.0 0
58.00 BMY1426U58 6.80 0.00 6.45 91.0 7.85 75.0 0.0 0
58.50 BMY1420U58.5 7.25 0.00 7.10 135.0 8.20 118.0 0.0 0
58.50 BMY1426U58.5 7.25 0.00 6.95 91.0 8.45 75.0 0.0 0
60.00 BMY1420U60 11.25 2.50 8.60 67.0 9.75 78.0 11.0 55
62.50 BMY1420U62.5 11.15 -0.05 11.10 60.0 12.15 78.0 10.0 12
65.00 BMY1420U65 16.80 3.10 13.60 60.0 14.75 78.0 70.0 12
67.50 BMY1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 BMY1420U70 16.50 -1.95 18.60 60.0 19.75 78.0 10.0 10
72.50 BMY1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 BMY1420U75 19.70 -3.75 23.60 60.0 24.75 49.0 50.0 87
80.00 BMY1420U80 29.03 0.33 28.60 60.0 29.75 49.0 6.0 14
Trading Center