$58.86 0.00 (0.00%) Bristol-Myers Squibb Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 58.86
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 58.86
Open: 58.69
Bid: 58.71
Ask: 58.96
Options:

Call Options: BMY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 BMY1428K34 23.90 0.00 23.90 210.0 25.35 210.0 0.0 0
35.00 BMY1428K35 23.00 0.10 22.90 210.0 24.35 210.0 10.0 10
36.00 BMY1428K36 21.90 0.00 21.90 210.0 23.35 210.0 0.0 0
37.00 BMY1428K37 20.90 0.00 20.90 210.0 22.35 210.0 0.0 0
38.00 BMY1428K38 19.85 0.00 19.85 210.0 21.35 210.0 0.0 0
39.00 BMY1428K39 18.85 0.00 18.85 210.0 20.35 210.0 0.0 0
40.00 BMY1428K40 17.85 0.00 17.85 140.0 19.35 140.0 0.0 0
41.00 BMY1428K41 16.85 0.00 16.85 140.0 18.35 140.0 0.0 0
42.50 BMY1428K42.5 15.35 0.00 15.35 140.0 16.85 140.0 0.0 0
43.00 BMY1428K43 14.85 0.00 14.85 140.0 16.35 140.0 0.0 0
43.50 BMY1428K43.5 14.45 0.00 14.45 140.0 15.65 125.0 10.0 10
44.00 BMY1428K44 13.95 0.00 13.95 140.0 15.15 130.0 0.0 0
44.50 BMY1428K44.5 13.35 0.00 13.35 210.0 14.85 210.0 0.0 0
45.00 BMY1428K45 12.85 0.00 12.85 210.0 14.35 210.0 0.0 0
45.50 BMY1428K45.5 12.35 0.00 12.35 210.0 13.85 210.0 0.0 0
46.00 BMY1428K46 11.85 0.00 11.85 210.0 13.35 210.0 0.0 0
46.50 BMY1428K46.5 11.35 0.00 11.35 210.0 12.85 210.0 0.0 0
47.00 BMY1428K47 10.85 0.00 10.85 210.0 12.35 210.0 0.0 0
47.50 BMY1428K47.5 10.45 0.00 10.45 140.0 11.40 158.0 0.0 0
48.00 BMY1428K48 10.65 0.75 9.90 140.0 11.35 50.0 5.0 5
48.50 BMY1428K48.5 5.24 -4.51 9.75 140.0 10.35 30.0 1.0 1
49.00 BMY1428K49 8.58 -0.27 8.85 882.0 10.25 870.0 200.0 121
49.50 BMY1428K49.5 8.80 0.00 8.80 128.0 9.60 1.0 0.0 0
50.00 BMY1428K50 8.30 0.00 8.30 123.0 9.10 1.0 0.0 0
50.50 BMY1428K50.5 0.90 -6.85 7.75 161.0 8.40 185.0 10.0 10
51.00 BMY1428K51 7.30 0.05 7.25 161.0 7.90 185.0 13.0 2
51.50 BMY1428K51.5 3.58 -3.17 6.80 128.0 7.60 1.0 20.0 40
52.00 BMY1428K52 6.67 0.37 6.30 142.0 6.85 36.0 2.0 29
52.50 BMY1428K52.5 2.38 -3.37 5.80 127.0 6.60 1.0 20.0 94
53.00 BMY1428K53 4.94 -0.36 5.30 770.0 6.10 3.0 40.0 38
53.50 BMY1428K53.5 4.30 -0.45 4.75 1479.0 5.45 562.0 5.0 106
54.00 BMY1428K54 1.59 -2.66 4.25 484.0 4.95 63.0 2.0 52
54.50 BMY1428K54.5 4.20 0.00 4.00 1350.0 4.35 116.0 15.0 20
55.00 BMY1428K55 3.90 0.60 3.30 1104.0 3.85 110.0 40.0 106
55.50 BMY1428K55.5 3.29 0.29 3.00 1037.0 3.35 120.0 25.0 31
56.00 BMY1428K56 2.60 0.00 2.45 1401.0 2.90 69.0 30.0 13
56.50 BMY1428K56.5 1.90 0.10 1.80 868.0 2.50 841.0 3.0 98
57.00 BMY1428K57 1.90 0.60 1.30 1561.0 2.01 1497.0 1.0 182
57.50 BMY1428K57.5 1.39 0.00 0.82 875.0 1.43 10.0 16.0 94
58.00 BMY1428K58 0.64 0.00 0.61 1373.0 0.88 228.0 8.0 293
58.50 BMY1428K58.5 0.34 0.00 0.31 619.0 0.39 23.0 51.0 105
59.00 BMY1428K59 0.06 0.00 0.07 108.0 0.12 265.0 16.0 424
59.50 BMY1428K59.5 0.08 0.00 0.02 33.0 0.11 786.0 10.0 101
60.00 BMY1428K60 0.04 0.00 0.01 16.0 0.08 607.0 6.0 1,123
60.50 BMY1428K60.5 0.43 0.30 0.01 360.0 0.13 1288.0 3.0 2
61.00 BMY1428K61 0.05 -0.07 0.01 231.0 0.12 1205.0 15.0 15
61.50 BMY1428K61.5 0.07 0.00 0.01 11.0 0.07 300.0 0.0 0
62.00 BMY1428K62 0.30 0.26 0.01 300.0 0.04 260.0 6.0 6
62.50 BMY1428K62.5 0.03 0.00 0.01 422.0 0.03 148.0 0.0 0
63.00 BMY1428K63 0.02 0.00 0.01 10.0 0.02 83.0 0.0 0
63.50 BMY1428K63.5 0.02 0.00 0.01 129.0 0.02 94.0 0.0 0
64.00 BMY1428K64 0.02 0.00 0.01 10.0 0.02 35.0 0.0 0
64.50 BMY1428K64.5 0.02 0.00 0.01 10.0 0.02 35.0 0.0 0
65.00 BMY1428K65 0.03 0.00 0.01 10.0 0.03 229.0 0.0 0
65.50 BMY1428K65.5 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
66.00 BMY1428K66 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
66.50 BMY1428K66.5 0.02 0.00 0.00 0.0 0.02 96.0 0.0 0
67.00 BMY1428K67 0.02 0.00 0.00 0.0 0.02 96.0 0.0 0
70.00 BMY1428K70 0.03 0.00 0.00 0.0 0.03 229.0 0.0 0
75.00 BMY1428K75 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
80.00 BMY1428K80 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
85.00 BMY1428K85 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0

Put Options: BMY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 BMY1428W34 0.02 0.00 0.01 10.0 0.02 88.0 0.0 0
35.00 BMY1428W35 0.02 0.00 0.01 16.0 0.02 106.0 0.0 0
36.00 BMY1428W36 0.02 0.00 0.01 16.0 0.02 106.0 0.0 0
37.00 BMY1428W37 0.02 0.00 0.01 20.0 0.02 106.0 0.0 0
38.00 BMY1428W38 0.02 0.00 0.01 66.0 0.02 106.0 0.0 0
39.00 BMY1428W39 0.02 0.00 0.01 340.0 0.02 77.0 0.0 0
40.00 BMY1428W40 0.33 0.31 0.01 402.0 0.02 107.0 1.0 1
41.00 BMY1428W41 0.02 0.00 0.01 72.0 0.02 88.0 0.0 0
42.50 BMY1428W42.5 0.02 0.00 0.01 10.0 0.02 106.0 0.0 0
43.00 BMY1428W43 0.02 0.00 0.01 10.0 0.02 88.0 0.0 0
43.50 BMY1428W43.5 0.02 0.00 0.01 10.0 0.02 106.0 0.0 0
44.00 BMY1428W44 0.30 0.27 0.01 10.0 0.03 141.0 20.0 20
44.50 BMY1428W44.5 0.02 0.00 0.01 27.0 0.02 106.0 0.0 0
45.00 BMY1428W45 0.02 0.00 0.01 76.0 0.02 107.0 0.0 0
45.50 BMY1428W45.5 0.02 0.00 0.01 51.0 0.02 107.0 0.0 0
46.00 BMY1428W46 0.02 0.00 0.01 59.0 0.02 71.0 0.0 0
46.50 BMY1428W46.5 0.02 0.00 0.01 138.0 0.02 71.0 0.0 0
47.00 BMY1428W47 0.70 0.68 0.01 52.0 0.02 128.0 2.0 6
47.50 BMY1428W47.5 1.40 1.38 0.01 15.0 0.02 186.0 26.0 26
48.00 BMY1428W48 1.48 1.46 0.01 71.0 0.02 132.0 41.0 43
48.50 BMY1428W48.5 0.02 0.00 0.01 51.0 0.02 110.0 0.0 0
49.00 BMY1428W49 0.02 0.00 0.01 78.0 0.02 119.0 2.0 3
49.50 BMY1428W49.5 0.03 0.01 0.01 63.0 0.02 123.0 1.0 6
50.00 BMY1428W50 0.75 0.72 0.01 53.0 0.03 326.0 3.0 187
50.50 BMY1428W50.5 0.50 0.47 0.01 55.0 0.03 221.0 6.0 6
51.00 BMY1428W51 0.02 0.00 0.01 124.0 0.02 98.0 0.0 0
51.50 BMY1428W51.5 1.40 1.37 0.01 98.0 0.03 174.0 5.0 5
52.00 BMY1428W52 1.64 1.61 0.01 146.0 0.03 181.0 54.0 54
52.50 BMY1428W52.5 1.62 1.59 0.01 166.0 0.03 318.0 152.0 152
53.00 BMY1428W53 0.09 0.07 0.01 286.0 0.02 102.0 1.0 165
53.50 BMY1428W53.5 0.33 0.30 0.01 202.0 0.03 142.0 5.0 90
54.00 BMY1428W54 0.28 0.25 0.01 239.0 0.03 121.0 50.0 532
54.50 BMY1428W54.5 1.98 1.95 0.01 438.0 0.03 141.0 5.0 222
55.00 BMY1428W55 0.12 0.09 0.01 477.0 0.03 106.0 2.0 5
55.50 BMY1428W55.5 0.06 0.00 0.02 483.0 0.06 920.0 0.0 0
56.00 BMY1428W56 0.35 0.30 0.03 664.0 0.05 971.0 5.0 458
56.50 BMY1428W56.5 0.18 0.13 0.01 638.0 0.05 603.0 29.0 503
57.00 BMY1428W57 0.02 0.00 0.02 3.0 0.09 1314.0 3.0 10
57.50 BMY1428W57.5 0.15 0.04 0.04 180.0 0.11 1624.0 13.0 162
58.00 BMY1428W58 0.05 0.00 0.03 60.0 0.08 610.0 5.0 382
58.50 BMY1428W58.5 0.25 0.00 0.03 89.0 0.06 5.0 105.0 156
59.00 BMY1428W59 0.38 0.00 0.18 75.0 0.74 137.0 1.0 32
59.50 BMY1428W59.5 0.62 0.00 0.62 10.0 1.22 1335.0 0.0 0
60.00 BMY1428W60 1.40 0.00 1.18 90.0 1.70 958.0 50.0 50
60.50 BMY1428W60.5 2.95 1.45 1.50 750.0 2.20 867.0 10.0 10
61.00 BMY1428W61 2.01 0.00 2.01 776.0 2.70 846.0 0.0 0
61.50 BMY1428W61.5 2.47 0.00 2.47 708.0 3.25 656.0 0.0 0
62.00 BMY1428W62 2.94 0.00 2.94 910.0 3.75 629.0 0.0 0
62.50 BMY1428W62.5 3.35 0.00 3.35 484.0 4.30 454.0 0.0 0
63.00 BMY1428W63 3.90 0.00 3.90 684.0 4.80 689.0 0.0 0
63.50 BMY1428W63.5 4.40 0.00 4.40 261.0 5.30 261.0 0.0 0
64.00 BMY1428W64 4.85 0.00 4.85 310.0 5.75 328.0 0.0 0
64.50 BMY1428W64.5 5.35 0.00 5.35 104.0 6.30 128.0 0.0 0
65.00 BMY1428W65 5.85 0.00 5.85 151.0 6.80 65.0 0.0 0
65.50 BMY1428W65.5 6.35 0.00 6.35 132.0 7.25 142.0 0.0 0
66.00 BMY1428W66 6.85 0.00 6.85 123.0 7.80 133.0 0.0 0
66.50 BMY1428W66.5 7.35 0.00 7.35 132.0 8.30 142.0 0.0 0
67.00 BMY1428W67 7.85 0.00 7.85 123.0 8.80 133.0 0.0 0
70.00 BMY1428W70 10.60 0.00 10.60 210.0 12.05 210.0 0.0 0
75.00 BMY1428W75 15.60 0.00 15.60 210.0 17.05 210.0 0.0 0
80.00 BMY1428W80 20.65 0.00 20.65 210.0 22.10 210.0 0.0 0
85.00 BMY1428W85 25.65 0.00 25.65 210.0 27.10 210.0 0.0 0