BRISTOL-MYERS SQUIBB $43.30

up +0.53


17/5/2013 06:17 PM  |  NYSE : BMY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Last Trade: 43.30
Trade Time: May 17 6:41 PM Eastern Daylight Time
Change: 0.53 (1.24 %)
Prev Close: 42.77
Open: 42.99
Bid: 39.75
Ask: 43.54
12 Mo. Price Change : 32% - BMY has outperformed the S&P 500 by 5%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: BMY

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BMY1318E30 0.00 0.00 11.30 10 15.00 10 0 0
31.00 BMY1318E31 0.00 0.00 10.35 10 13.75 10 0 0
32.00 BMY1318E32 0.00 0.00 9.35 10 12.75 10 0 0
32.00 BMY1324E32 0.00 0.00 9.30 34 11.35 14 0 0
33.00 BMY1318E33 0.00 0.00 8.35 10 11.75 10 0 0
33.00 BMY1324E33 0.00 0.00 8.35 21 11.75 21 0 0
34.00 BMY1318E34 0.00 0.00 7.35 10 10.75 10 0 0
34.00 BMY1324E34 0.00 0.00 8.00 1 10.10 1 0 0
34.50 BMY1318E34.5 0.00 0.00 7.10 1 10.30 1 0 0
35.00 BMY1318E35 5.35 0.00 6.60 1 9.80 1 0 10
35.00 BMY1324E35 0.00 0.00 6.70 21 9.75 10 0 0
35.50 BMY1318E35.5 0.00 0.00 6.15 1 9.25 1 0 0
36.00 BMY1318E36 0.00 0.00 5.50 1 8.80 1 0 0
36.00 BMY1324E36 0.00 0.00 6.25 838 7.65 221 0 0
36.50 BMY1318E36.5 0.00 0.00 5.15 1 8.30 11 0 0
37.00 BMY1318E37 8.15 0.00 6.15 28 6.35 28 0 61
37.00 BMY1324E37 0.00 0.00 5.65 801 6.35 85 0 0
37.50 BMY1318E37.5 0.00 0.00 4.95 73 6.40 1 0 0
38.00 BMY1318E38 5.94 0.00 5.25 89 5.35 139 0 159
38.00 BMY1324E38 0.00 0.00 4.65 720 5.60 130 0 0
38.50 BMY1318E38.5 1.06 0.00 4.15 71 4.90 62 0 50
39.00 BMY1318E39 3.87 0.00 4.25 180 4.35 1764 0 1,375
39.00 BMY1324E39 4.55 0.00 4.25 1017 4.35 121 0 1
39.50 BMY1318E39.5 0.81 0.00 3.75 130 3.85 1666 0 101
40.00 BMY1318E40 3.27 0.00 3.25 179 3.35 1185 0 4,128
40.00 BMY1324E40 3.70 0.00 3.25 239 3.35 165 0 1
40.50 BMY1318E40.5 2.40 0.00 2.77 161 2.82 24 0 642
40.50 BMY1324E40.5 3.30 0.00 2.78 168 2.83 38 0 1
41.00 BMY1318E41 2.28 0.00 2.27 48 2.33 48 0 6,386
41.00 BMY1324E41 2.01 0.00 2.30 64 2.36 93 0 1
41.50 BMY1318E41.5 1.80 0.00 1.77 980 1.82 24 0 361
41.50 BMY1324E41.5 2.36 0.00 1.81 98 1.87 85 0 1
42.00 BMY1318E42 1.25 0.00 1.28 43 1.33 47 0 6,058
42.00 BMY1324E42 1.35 0.00 1.37 38 1.42 210 0 15
42.50 BMY1318E42.5 0.81 0.00 0.78 84 0.82 24 0 3,462
42.50 BMY1324E42.5 0.76 0.00 0.95 87 0.98 10 0 205
43.00 BMY1318E43 0.29 0.00 0.29 29 0.32 24 0 5,555
43.00 BMY1324E43 0.57 0.00 0.60 81 0.63 10 0 310
43.50 BMY1318E43.5 0.01 0.00 0.00 0 0.01 33 0 1,397
43.50 BMY1324E43.5 0.33 0.00 0.34 60 0.36 10 0 477
44.00 BMY1318E44 0.01 0.00 0.00 0 0.02 1403 0 4,911
44.00 BMY1324E44 0.18 0.00 0.18 30 0.19 10 0 724
44.50 BMY1324E44.5 0.08 0.00 0.08 90 0.10 205 0 949
45.00 BMY1318E45 0.01 0.00 0.00 0 0.01 21 0 5,042
45.00 BMY1324E45 0.00 0.00 0.01 701 0.09 1192 0 0
45.50 BMY1324E45.5 0.00 0.00 0.01 385 0.09 972 0 0
46.00 BMY1318E46 0.01 0.00 0.00 0 0.02 1202 0 802
46.00 BMY1324E46 0.00 0.00 0.00 0 0.14 1057 0 0
46.50 BMY1324E46.5 0.00 0.00 0.00 0 0.13 960 0 0
47.00 BMY1324E47 0.00 0.00 0.00 0 0.13 971 0 0
47.50 BMY1324E47.5 0.25 0.00 0.00 0 0.03 949 0 1
48.00 BMY1324E48 0.13 0.00 0.00 0 0.03 935 0 1
48.50 BMY1324E48.5 0.16 0.00 0.00 0 0.03 443 0 1
49.00 BMY1324E49 0.00 0.00 0.00 0 0.12 602 0 0
50.00 BMY1324E50 0.00 0.00 0.00 0 0.12 529 0 0
55.00 BMY1324E55 0.00 0.00 0.00 0 0.12 484 0 0

Put Options: BMY

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BMY1318Q30 0.01 0.00 0.00 0 0.02 230 0 189
31.00 BMY1318Q31 0.00 0.00 0.00 0 0.01 22 0 0
32.00 BMY1318Q32 0.01 0.00 0.00 0 0.03 832 0 32
32.00 BMY1324Q32 0.00 0.00 0.00 0 0.12 560 0 0
33.00 BMY1318Q33 0.03 0.00 0.00 0 0.02 519 0 59
33.00 BMY1324Q33 0.00 0.00 0.00 0 0.02 335 0 0
34.00 BMY1318Q34 0.00 0.00 0.00 0 0.01 11 0 0
34.00 BMY1324Q34 0.00 0.00 0.00 0 0.02 314 0 0
34.50 BMY1318Q34.5 0.00 0.00 0.00 0 0.01 11 0 0
35.00 BMY1318Q35 0.04 0.00 0.00 0 0.01 11 0 76
35.00 BMY1324Q35 0.00 0.00 0.00 0 0.12 571 0 0
35.50 BMY1318Q35.5 0.00 0.00 0.00 0 0.01 11 0 0
36.00 BMY1318Q36 0.04 0.00 0.00 0 0.02 11 0 156
36.00 BMY1324Q36 0.00 0.00 0.00 0 0.02 285 0 0
36.50 BMY1318Q36.5 0.00 0.00 0.00 0 0.01 11 0 0
37.00 BMY1318Q37 0.02 0.00 0.00 0 0.04 198 0 1,000
37.00 BMY1324Q37 0.00 0.00 0.00 0 0.13 592 0 0
37.50 BMY1318Q37.5 0.01 0.00 0.00 0 0.02 75 0 10
38.00 BMY1318Q38 0.04 0.00 0.00 0 0.02 54 0 1,562
38.00 BMY1324Q38 0.00 0.00 0.00 0 0.14 668 0 0
38.50 BMY1318Q38.5 0.00 0.00 0.00 0 0.02 53 0 0
39.00 BMY1318Q39 0.02 0.00 0.00 0 0.01 81 0 5,085
39.00 BMY1324Q39 0.00 0.00 0.00 0 0.15 956 0 0
39.50 BMY1318Q39.5 0.02 0.00 0.00 0 0.02 590 0 281
40.00 BMY1318Q40 0.02 0.00 0.00 0 0.01 79 0 7,982
40.00 BMY1324Q40 0.03 0.00 0.01 36 0.05 932 0 39
40.50 BMY1318Q40.5 0.01 0.00 0.00 0 0.02 388 0 1,144
40.50 BMY1324Q40.5 0.25 0.00 0.01 343 0.05 943 0 1
41.00 BMY1318Q41 0.01 0.00 0.00 0 0.01 5 0 2,818
41.00 BMY1324Q41 0.03 0.00 0.02 268 0.04 76 0 63
41.50 BMY1318Q41.5 0.03 0.00 0.00 0 0.03 1669 0 1,052
41.50 BMY1324Q41.5 0.05 0.00 0.04 254 0.06 78 0 12
42.00 BMY1318Q42 0.01 0.00 0.00 0 0.01 61 0 2,857
42.00 BMY1324Q42 0.20 0.00 0.08 136 0.10 23 0 30
42.50 BMY1318Q42.5 0.01 0.00 0.00 0 0.01 20 0 2,791
42.50 BMY1324Q42.5 0.32 0.00 0.17 30 0.18 10 0 186
43.00 BMY1318Q43 0.01 0.00 0.00 0 0.01 66 0 4,086
43.00 BMY1324Q43 0.36 0.00 0.31 58 0.33 22 0 599
43.50 BMY1318Q43.5 0.25 0.00 0.19 51 0.26 721 0 1,067
43.50 BMY1324Q43.5 0.56 0.00 0.55 30 0.57 22 0 229
44.00 BMY1318Q44 0.86 0.00 0.69 84 0.75 227 0 872
44.00 BMY1324Q44 0.79 0.00 0.87 58 0.91 89 0 35
44.50 BMY1324Q44.5 0.00 0.00 1.24 482 1.40 809 0 0
45.00 BMY1318Q45 1.97 0.00 1.70 28 1.78 1556 0 987
45.00 BMY1324Q45 0.00 0.00 1.71 14 1.99 343 0 0
45.50 BMY1324Q45.5 0.00 0.00 2.20 22 2.88 292 0 0
46.00 BMY1318Q46 5.90 0.00 2.69 180 2.76 276 0 34
46.00 BMY1324Q46 2.60 0.00 2.69 39 2.78 234 0 1
46.50 BMY1324Q46.5 3.10 0.00 3.20 38 3.30 357 0 1
47.00 BMY1324Q47 4.15 0.00 3.70 38 3.80 351 0 3
47.50 BMY1324Q47.5 4.05 0.00 4.20 38 4.30 365 0 1
48.00 BMY1324Q48 0.00 0.00 4.55 213 4.80 106 0 0
48.50 BMY1324Q48.5 0.00 0.00 4.55 166 5.30 88 0 0
49.00 BMY1324Q49 0.00 0.00 4.85 140 6.70 83 0 0
50.00 BMY1324Q50 0.00 0.00 5.20 51 8.45 21 0 0
55.00 BMY1324Q55 0.00 0.00 10.10 21 11.90 14 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center