Bristol Myers Squibb Co $49.11

down 0.00


16/4/2014 06:40 PM  |  NYSE : BMY  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 49.11
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 49.11
Open: 48.42
Bid: 49.10
Ask: 49.11
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BMY Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: BMY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BMY1419D35 13.60 0.00 13.60 235.0 14.30 152.0 0.0 0
36.00 BMY1419D36 12.60 0.00 12.60 293.0 13.30 177.0 0.0 0
37.00 BMY1419D37 11.60 0.00 11.60 259.0 12.30 152.0 0.0 0
38.00 BMY1419D38 10.60 0.00 10.60 259.0 11.30 152.0 0.0 0
39.00 BMY1419D39 9.60 0.00 9.60 293.0 10.30 177.0 0.0 0
39.50 BMY1419D39.5 9.10 0.00 9.10 216.0 9.80 152.0 0.0 0
40.00 BMY1419D40 8.60 0.00 8.60 594.0 9.30 128.0 0.0 0
40.00 BMY1425D40 8.55 0.00 8.55 458.0 9.25 120.0 0.0 0
40.50 BMY1419D40.5 8.10 0.00 8.10 232.0 8.80 163.0 0.0 0
41.00 BMY1419D41 7.60 0.00 7.60 216.0 8.30 152.0 0.0 0
41.00 BMY1425D41 7.50 0.00 7.50 525.0 8.20 118.0 0.0 0
41.50 BMY1419D41.5 7.10 0.00 7.10 198.0 7.80 152.0 0.0 0
42.00 BMY1419D42 6.60 0.00 6.60 198.0 7.30 152.0 0.0 0
42.00 BMY1425D42 6.40 0.00 6.40 377.0 7.30 233.0 0.0 0
42.50 BMY1419D42.5 6.10 0.00 6.10 198.0 6.80 152.0 0.0 0
43.00 BMY1419D43 5.60 0.00 5.60 198.0 6.30 152.0 0.0 0
43.00 BMY1425D43 5.40 0.00 5.40 372.0 6.35 232.0 0.0 0
43.50 BMY1419D43.5 5.55 0.45 5.10 397.0 5.75 157.0 7.0 5
44.00 BMY1419D44 5.05 0.20 4.85 186.0 5.25 144.0 5.0 5
44.00 BMY1425D44 4.45 0.00 4.45 485.0 5.35 233.0 0.0 0
44.50 BMY1419D44.5 4.55 0.20 4.35 199.0 4.75 180.0 15.0 15
45.00 BMY1419D45 3.70 0.00 3.85 489.0 4.20 108.0 2.0 8
45.00 BMY1425D45 2.92 -1.03 3.95 246.0 4.30 255.0 13.0 23
45.50 BMY1419D45.5 5.05 1.70 3.35 508.0 3.70 252.0 10.0 10
46.00 BMY1419D46 2.42 0.00 2.42 879.0 3.20 319.0 0.0 0
46.00 BMY1425D46 1.94 -1.06 3.00 364.0 3.25 283.0 4.0 4
46.50 BMY1419D46.5 1.94 0.00 1.94 875.0 2.73 121.0 0.0 0
47.00 BMY1419D47 2.00 0.00 1.92 429.0 2.19 305.0 10.0 10
47.00 BMY1425D47 2.16 0.00 2.08 798.0 2.32 469.0 10.0 10
47.50 BMY1419D47.5 0.82 -0.62 1.44 433.0 1.72 462.0 4.0 59
47.50 BMY1425D47.5 0.92 -0.79 1.71 467.0 1.87 479.0 1.0 2
48.00 BMY1419D48 1.05 0.00 0.97 1738.0 1.16 513.0 23.0 194
48.00 BMY1425D48 0.73 -0.62 1.35 84.0 1.48 739.0 7.0 31
48.50 BMY1419D48.5 0.66 0.00 0.63 90.0 0.71 757.0 55.0 111
48.50 BMY1425D48.5 1.03 0.00 1.02 183.0 1.12 602.0 22.0 438
49.00 BMY1419D49 0.31 0.00 0.29 81.0 0.34 50.0 373.0 449
49.00 BMY1425D49 0.73 0.00 0.72 321.0 0.78 302.0 14.0 72
49.50 BMY1419D49.5 0.10 0.00 0.10 691.0 0.13 133.0 326.0 430
49.50 BMY1425D49.5 0.52 0.00 0.49 502.0 0.57 990.0 22.0 657
50.00 BMY1419D50 0.04 0.00 0.02 51.0 0.05 120.0 918.0 1,740
50.00 BMY1425D50 0.35 0.00 0.32 31.0 0.36 280.0 404.0 971
50.50 BMY1419D50.5 0.02 -0.01 0.01 36.0 0.03 326.0 54.0 146
50.50 BMY1425D50.5 0.23 0.00 0.19 405.0 0.23 316.0 33.0 287
51.00 BMY1419D51 0.15 0.10 0.01 16.0 0.05 632.0 60.0 61
51.00 BMY1425D51 0.13 0.00 0.11 288.0 0.15 460.0 15.0 959
51.50 BMY1419D51.5 0.09 0.04 0.01 17.0 0.05 638.0 12.0 12
51.50 BMY1425D51.5 0.10 0.00 0.06 300.0 0.10 262.0 10.0 633
52.00 BMY1419D52 0.01 -0.04 0.01 13.0 0.05 154.0 1.0 65
52.00 BMY1425D52 0.05 0.00 0.05 4.0 0.09 27.0 7.0 322
52.50 BMY1419D52.5 0.01 0.00 0.04 49.0 0.01 35.0 6.0 5,583
52.50 BMY1425D52.5 0.07 0.06 0.01 289.0 0.07 281.0 24.0 1,509
53.00 BMY1419D53 0.05 0.00 0.01 189.0 0.05 151.0 4.0 4
53.00 BMY1425D53 0.05 0.04 0.01 77.0 0.06 226.0 1.0 254
53.50 BMY1419D53.5 0.06 0.00 0.01 21.0 0.06 619.0 0.0 0
53.50 BMY1425D53.5 0.02 0.00 0.02 1.0 0.05 259.0 13.0 687
54.00 BMY1419D54 0.03 0.00 0.02 50.0 0.03 216.0 0.0 0
54.00 BMY1425D54 0.03 0.02 0.01 10.0 0.05 283.0 1.0 336
54.50 BMY1419D54.5 0.03 0.00 0.01 87.0 0.03 229.0 0.0 0
54.50 BMY1425D54.5 0.08 0.07 0.01 10.0 0.04 191.0 1.0 662
55.00 BMY1419D55 0.01 0.00 0.01 8.0 0.01 200.0 41.0 7,746
55.00 BMY1425D55 0.27 0.26 0.01 10.0 0.05 203.0 59.0 209
55.50 BMY1419D55.5 0.03 0.00 0.00 0.0 0.03 235.0 0.0 0
55.50 BMY1425D55.5 0.14 0.13 0.01 10.0 0.04 98.0 6.0 900
56.00 BMY1419D56 0.03 0.00 0.00 0.0 0.03 248.0 0.0 0
56.00 BMY1425D56 0.08 0.07 0.01 10.0 0.05 167.0 20.0 226
56.50 BMY1419D56.5 0.02 0.00 0.00 0.0 0.02 1.0 0.0 0
56.50 BMY1425D56.5 0.03 0.02 0.01 10.0 0.04 124.0 5.0 440
57.00 BMY1419D57 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
57.00 BMY1425D57 0.11 0.06 0.01 50.0 0.05 97.0 45.0 248
57.50 BMY1419D57.5 0.01 0.00 0.01 9.0 0.02 75.0 6.0 10,674
57.50 BMY1425D57.5 0.06 0.02 0.01 50.0 0.04 122.0 1.0 929
58.00 BMY1419D58 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
58.00 BMY1425D58 0.56 0.48 0.01 10.0 0.08 219.0 1.0 4
58.50 BMY1425D58.5 0.20 0.13 0.01 10.0 0.07 240.0 34.0 34
59.00 BMY1419D59 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
59.00 BMY1425D59 0.40 0.34 0.01 10.0 0.06 231.0 1.0 1
59.50 BMY1425D59.5 0.03 0.00 0.01 50.0 0.03 92.0 0.0 0
60.00 BMY1419D60 0.01 -0.01 0.01 1.0 0.02 75.0 1.0 1,374
60.00 BMY1425D60 0.11 0.08 0.01 50.0 0.03 82.0 10.0 47
60.50 BMY1425D60.5 0.03 0.00 0.01 50.0 0.03 88.0 0.0 0
61.00 BMY1425D61 0.03 0.00 0.01 50.0 0.03 82.0 0.0 0
62.00 BMY1425D62 0.33 0.30 0.01 1.0 0.03 98.0 10.0 10
62.50 BMY1419D62.5 0.07 0.04 0.01 379.0 0.03 104.0 55.0 73
63.00 BMY1425D63 0.03 0.00 0.01 10.0 0.03 79.0 0.0 0
64.00 BMY1425D64 0.03 0.00 0.01 522.0 0.03 88.0 0.0 0
65.00 BMY1419D65 0.02 0.00 0.01 83.0 0.02 76.0 3.0 3
65.00 BMY1425D65 0.05 0.04 0.04 50.0 0.01 75.0 75.0 75
67.50 BMY1419D67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 BMY1419D70 0.02 0.00 0.00 0.0 0.02 119.0 2.0 2
72.50 BMY1419D72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: BMY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BMY1419P35 0.02 0.00 0.00 0.0 0.02 122.0 6.0 6
36.00 BMY1419P36 0.01 -0.01 0.01 1.0 0.02 122.0 2.0 12
37.00 BMY1419P37 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
38.00 BMY1419P38 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
39.00 BMY1419P39 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
39.50 BMY1419P39.5 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
40.00 BMY1419P40 0.01 -0.01 0.02 4.0 0.02 75.0 1.0 47
40.00 BMY1425P40 0.02 0.00 0.00 0.0 0.02 13.0 0.0 0
40.50 BMY1419P40.5 0.03 0.01 0.00 0.0 0.02 75.0 16.0 16
41.00 BMY1419P41 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
41.00 BMY1425P41 0.01 0.00 0.01 10.0 0.07 169.0 0.0 0
41.50 BMY1419P41.5 0.02 0.00 0.00 0.0 0.02 107.0 0.0 0
42.00 BMY1419P42 0.02 0.00 0.01 10.0 0.02 142.0 0.0 0
42.00 BMY1425P42 0.01 0.00 0.01 10.0 0.12 236.0 0.0 0
42.50 BMY1419P42.5 0.03 0.00 0.01 10.0 0.03 190.0 0.0 0
43.00 BMY1419P43 0.03 0.00 0.01 62.0 0.03 179.0 0.0 0
43.00 BMY1425P43 0.01 0.00 0.01 69.0 0.07 279.0 0.0 0
43.50 BMY1419P43.5 0.02 -0.01 0.01 116.0 0.03 176.0 2.0 2
44.00 BMY1419P44 0.01 -0.02 0.01 10.0 0.03 256.0 10.0 10
44.00 BMY1425P44 0.01 0.00 0.01 94.0 0.07 370.0 0.0 0
44.50 BMY1419P44.5 0.04 0.00 0.02 465.0 0.04 484.0 0.0 0
45.00 BMY1419P45 0.01 0.00 0.01 1.0 0.02 100.0 16.0 327
45.00 BMY1425P45 0.03 0.00 0.03 27.0 0.07 332.0 75.0 78
45.50 BMY1419P45.5 0.05 0.01 0.01 51.0 0.04 378.0 1.0 1
46.00 BMY1419P46 0.08 0.00 0.02 33.0 0.02 149.0 10.0 167
46.00 BMY1425P46 0.06 0.00 0.05 162.0 0.09 342.0 40.0 1,496
46.50 BMY1419P46.5 0.10 0.08 0.03 198.0 0.02 136.0 41.0 45
47.00 BMY1419P47 0.09 0.08 0.01 20.0 0.03 270.0 148.0 700
47.00 BMY1425P47 0.18 0.00 0.12 134.0 0.20 1261.0 32.0 315
47.50 BMY1419P47.5 0.18 0.17 0.01 76.0 0.03 431.0 15.0 232
47.50 BMY1425P47.5 0.20 0.00 0.19 118.0 0.25 629.0 9.0 44
48.00 BMY1419P48 0.03 0.00 0.02 175.0 0.05 671.0 33.0 305
48.00 BMY1425P48 0.33 0.00 0.29 268.0 0.36 639.0 50.0 247
48.50 BMY1419P48.5 0.13 0.00 0.08 59.0 0.10 101.0 137.0 117
48.50 BMY1425P48.5 0.59 0.00 0.44 33.0 0.50 94.0 10.0 238
49.00 BMY1419P49 0.23 0.00 0.21 355.0 0.25 123.0 140.0 349
49.00 BMY1425P49 0.68 0.00 0.64 30.0 0.69 64.0 80.0 1,586
49.50 BMY1419P49.5 1.67 1.17 0.50 118.0 0.66 1737.0 3.0 63
49.50 BMY1425P49.5 1.25 0.00 0.90 43.0 0.99 501.0 2.0 189
50.00 BMY1419P50 0.95 0.00 0.89 185.0 1.10 1078.0 2559.0 3,557
50.00 BMY1425P50 1.35 0.00 1.22 23.0 1.35 104.0 97.0 667
50.50 BMY1419P50.5 1.44 0.00 1.37 361.0 1.59 853.0 42.0 455
50.50 BMY1425P50.5 1.92 0.00 1.59 26.0 1.76 469.0 2.0 103
51.00 BMY1419P51 2.09 0.22 1.87 214.0 2.08 361.0 6.0 6
51.00 BMY1425P51 3.60 1.69 1.91 713.0 2.19 552.0 1.0 963
51.50 BMY1419P51.5 2.28 0.00 2.28 363.0 3.00 689.0 0.0 0
51.50 BMY1425P51.5 2.50 0.11 2.39 224.0 2.86 168.0 240.0 303
52.00 BMY1419P52 2.51 -0.30 2.81 156.0 3.50 360.0 14.0 14
52.00 BMY1425P52 4.58 1.72 2.86 158.0 3.35 261.0 7.0 263
52.50 BMY1419P52.5 3.46 0.00 3.35 155.0 3.60 404.0 14.0 11,077
52.50 BMY1425P52.5 4.00 0.00 3.30 140.0 4.10 285.0 2.0 167
53.00 BMY1419P53 3.75 0.00 3.75 163.0 4.45 300.0 0.0 0
53.00 BMY1425P53 2.55 -1.25 3.80 93.0 4.60 248.0 4.0 461
53.50 BMY1419P53.5 4.87 0.00 4.30 85.0 4.95 196.0 3.0 3
53.50 BMY1425P53.5 2.15 -2.10 4.25 146.0 5.05 232.0 11.0 185
54.00 BMY1419P54 4.65 -0.10 4.75 139.0 5.20 165.0 19.0 19
54.00 BMY1425P54 2.72 -2.03 4.75 111.0 5.55 224.0 41.0 106
54.50 BMY1419P54.5 5.25 0.00 5.25 139.0 5.90 190.0 0.0 0
54.50 BMY1425P54.5 2.14 -3.06 5.20 126.0 6.05 192.0 7.0 7
55.00 BMY1419P55 6.10 0.00 5.85 172.0 6.10 570.0 20.0 3,780
55.00 BMY1425P55 3.64 -2.11 5.75 90.0 6.55 120.0 1.0 1,721
55.50 BMY1419P55.5 6.25 0.00 6.25 138.0 6.90 190.0 0.0 0
55.50 BMY1425P55.5 2.75 -3.45 6.20 125.0 7.05 90.0 306.0 308
56.00 BMY1419P56 7.30 0.55 6.75 138.0 7.35 175.0 1.0 1
56.00 BMY1425P56 3.10 -3.60 6.70 126.0 7.55 90.0 109.0 129
56.50 BMY1419P56.5 7.25 0.00 7.25 138.0 7.85 175.0 0.0 0
56.50 BMY1425P56.5 3.45 -3.80 7.25 108.0 8.00 105.0 755.0 626
57.00 BMY1419P57 7.75 0.00 7.75 138.0 8.35 175.0 0.0 0
57.00 BMY1425P57 7.75 0.00 7.75 98.0 8.50 90.0 0.0 0
57.50 BMY1419P57.5 6.70 -1.60 8.30 746.0 8.60 456.0 1.0 176
57.50 BMY1425P57.5 8.25 0.00 8.25 113.0 8.95 90.0 0.0 0
58.00 BMY1419P58 8.75 0.00 8.75 138.0 9.35 175.0 0.0 0
58.00 BMY1425P58 6.30 -2.45 8.75 60.0 9.45 105.0 18.0 18
58.50 BMY1425P58.5 9.25 0.00 9.25 109.0 9.90 90.0 0.0 0
59.00 BMY1419P59 9.70 0.00 9.70 165.0 10.35 175.0 0.0 0
59.00 BMY1425P59 5.65 -4.10 9.75 113.0 10.45 90.0 1.0 1
59.50 BMY1425P59.5 10.25 0.00 10.25 107.0 10.95 90.0 0.0 0
60.00 BMY1419P60 5.00 -5.75 10.75 138.0 11.35 175.0 82.0 11
60.00 BMY1425P60 10.75 0.00 10.75 107.0 11.40 90.0 0.0 0
60.50 BMY1425P60.5 11.25 0.00 11.25 113.0 11.95 90.0 0.0 0
61.00 BMY1425P61 11.75 0.00 11.75 113.0 12.40 90.0 0.0 0
62.00 BMY1425P62 12.70 0.00 12.70 235.0 13.40 90.0 0.0 0
62.50 BMY1419P62.5 12.05 -1.25 13.30 272.0 13.85 187.0 2.0 10
63.00 BMY1425P63 13.75 0.00 13.75 113.0 14.40 90.0 0.0 0
64.00 BMY1425P64 14.70 0.00 14.70 261.0 15.40 90.0 0.0 0
65.00 BMY1419P65 10.75 -4.95 15.70 152.0 16.40 190.0 1.0 1
65.00 BMY1425P65 15.75 0.00 15.75 113.0 16.35 90.0 0.0 0
67.50 BMY1419P67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 BMY1419P70 20.65 -0.05 20.70 420.0 21.35 146.0 3.0 3
72.50 BMY1419P72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center