$51.84 -0.11 (-0.21%) Bristol Myers Squibb Co - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 51.84
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.21%)
Prev Close: 51.95
Open: 52.01
Bid: 51.84
Ask: 51.85
Options:

Call Options: BMY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BMY1424J35 16.55 0.00 16.50 95.0 17.15 61.0 0.0 0
36.00 BMY1424J36 15.05 0.00 15.25 82.0 16.15 154.0 0.0 0
37.00 BMY1424J37 14.05 0.00 14.60 164.0 15.40 69.0 0.0 0
38.00 BMY1424J38 13.05 0.00 13.60 118.0 14.40 122.0 0.0 0
39.00 BMY1424J39 12.00 0.00 12.60 171.0 13.35 69.0 0.0 0
39.00 BMY1431J39 12.25 0.00 12.60 196.0 13.40 123.0 0.0 0
40.00 BMY1424J40 11.05 0.00 11.60 172.0 12.35 69.0 0.0 0
40.00 BMY1431J40 10.85 0.00 11.60 201.0 12.40 120.0 0.0 0
41.00 BMY1424J41 10.00 0.00 10.60 275.0 11.40 125.0 0.0 0
41.00 BMY1431J41 9.80 0.00 10.60 146.0 11.45 80.0 0.0 0
41.50 BMY1424J41.5 9.50 0.00 10.10 275.0 10.90 154.0 0.0 0
42.00 BMY1424J42 8.95 0.00 9.60 285.0 10.35 135.0 0.0 0
42.00 BMY1431J42 8.75 0.00 9.60 163.0 10.50 84.0 0.0 0
42.50 BMY1424J42.5 8.50 0.00 9.05 250.0 9.95 130.0 0.0 0
43.00 BMY1424J43 8.00 0.00 8.55 281.0 9.40 161.0 0.0 0
43.00 BMY1431J43 7.75 0.00 8.60 170.0 9.50 117.0 0.0 0
43.50 BMY1424J43.5 7.45 0.00 8.05 255.0 8.95 130.0 0.0 0
44.00 BMY1424J44 6.95 0.00 7.60 280.0 8.40 154.0 0.0 0
44.00 BMY1431J44 6.75 0.00 7.60 192.0 8.50 175.0 0.0 0
44.50 BMY1424J44.5 6.40 0.00 7.10 297.0 7.90 186.0 0.0 0
44.50 BMY1431J44.5 6.30 0.00 7.15 237.0 8.00 215.0 0.0 0
45.00 BMY1424J45 5.35 -0.50 6.60 297.0 7.35 165.0 6.0 6
45.00 BMY1431J45 5.75 0.00 6.65 199.0 7.55 219.0 0.0 0
45.50 BMY1424J45.5 5.30 0.00 6.10 255.0 6.90 125.0 0.0 0
45.50 BMY1431J45.5 5.25 0.00 6.10 218.0 7.05 184.0 0.0 0
46.00 BMY1424J46 4.75 0.00 5.60 270.0 6.50 231.0 0.0 0
46.00 BMY1431J46 4.80 0.00 5.60 220.0 6.55 182.0 0.0 0
46.50 BMY1424J46.5 4.25 0.00 5.10 285.0 5.95 220.0 0.0 0
46.50 BMY1431J46.5 4.30 0.00 5.15 216.0 6.00 187.0 0.0 0
47.00 BMY1424J47 2.67 -1.03 4.60 271.0 5.50 222.0 57.0 57
47.00 BMY1431J47 3.75 -0.10 4.65 219.0 5.55 188.0 20.0 20
47.50 BMY1424J47.5 1.77 -1.43 4.10 276.0 4.95 218.0 20.0 65
47.50 BMY1431J47.5 3.35 0.00 4.15 208.0 5.00 180.0 0.0 0
48.00 BMY1424J48 2.67 -0.18 3.60 305.0 4.45 219.0 11.0 11
48.00 BMY1431J48 3.00 0.00 3.80 179.0 4.50 159.0 0.0 0
48.50 BMY1424J48.5 2.00 -0.35 3.15 289.0 3.95 226.0 1.0 58
48.50 BMY1431J48.5 1.90 -0.66 3.30 378.0 4.05 462.0 3.0 25
49.00 BMY1424J49 2.98 0.00 2.67 606.0 3.15 342.0 34.0 156
49.00 BMY1431J49 1.75 -0.59 2.85 347.0 3.30 319.0 49.0 33
49.50 BMY1424J49.5 2.64 0.31 2.36 150.0 2.59 250.0 16.0 321
49.50 BMY1431J49.5 0.93 -1.46 2.47 748.0 2.78 421.0 2.0 31
50.00 BMY1424J50 1.94 0.00 1.92 61.0 2.13 327.0 299.0 392
50.00 BMY1431J50 2.11 0.00 2.06 972.0 2.27 218.0 2.0 1,247
50.50 BMY1424J50.5 1.52 -0.08 1.47 145.0 1.60 118.0 13.0 207
50.50 BMY1431J50.5 1.77 0.47 1.76 38.0 1.87 100.0 29.0 193
51.00 BMY1424J51 1.11 -0.12 1.07 97.0 1.18 23.0 30.0 1,508
51.00 BMY1431J51 1.05 0.00 1.34 132.0 1.66 667.0 35.0 95
51.50 BMY1424J51.5 0.95 0.07 0.74 342.0 0.95 722.0 12.0 748
51.50 BMY1431J51.5 1.25 0.22 1.05 59.0 1.36 746.0 10.0 1,876
52.00 BMY1424J52 0.53 -0.08 0.45 747.0 0.64 786.0 39.0 776
52.00 BMY1431J52 0.86 -0.02 0.79 184.0 0.92 706.0 14.0 231
52.50 BMY1424J52.5 0.30 -0.10 0.26 17.0 0.40 2.0 55.0 348
52.50 BMY1431J52.5 0.77 0.26 0.57 143.0 0.76 818.0 10.0 202
53.00 BMY1424J53 0.18 -0.07 0.14 297.0 0.22 147.0 13.0 479
53.00 BMY1431J53 0.43 0.03 0.40 190.0 0.57 517.0 11.0 74
53.50 BMY1424J53.5 0.10 0.00 0.07 197.0 0.22 837.0 42.0 284
53.50 BMY1431J53.5 0.30 0.06 0.27 153.0 0.44 947.0 3.0 39
54.00 BMY1424J54 0.10 0.04 0.03 482.0 0.20 737.0 3.0 128
54.00 BMY1431J54 0.20 0.10 0.17 156.0 0.27 621.0 3.0 11
54.50 BMY1424J54.5 0.28 0.27 0.01 10.0 0.15 613.0 1.0 1
54.50 BMY1431J54.5 0.14 0.10 0.04 1064.0 0.24 635.0 2.0 10
55.00 BMY1424J55 0.14 0.04 0.01 68.0 0.10 463.0 1.0 11
55.00 BMY1431J55 0.10 0.07 0.06 300.0 0.23 283.0 1.0 1
55.50 BMY1424J55.5 0.05 0.00 0.01 63.0 0.11 322.0 0.0 0
55.50 BMY1431J55.5 0.18 0.16 0.03 752.0 0.25 662.0 1.0 1
56.00 BMY1424J56 0.07 -0.08 0.01 10.0 0.15 329.0 3.0 3
56.00 BMY1431J56 0.01 0.00 0.02 808.0 0.21 638.0 0.0 0
56.50 BMY1424J56.5 0.13 -0.03 0.01 10.0 0.16 383.0 53.0 53
56.50 BMY1431J56.5 0.01 0.00 0.01 231.0 0.16 382.0 0.0 0
57.00 BMY1424J57 0.13 0.00 0.01 10.0 0.13 346.0 0.0 0
57.00 BMY1431J57 0.03 -0.07 0.01 24.0 0.11 334.0 1.0 1
57.50 BMY1424J57.5 0.13 0.00 0.01 160.0 0.13 349.0 0.0 0
57.50 BMY1431J57.5 0.14 0.00 0.01 1.0 0.14 255.0 0.0 0
58.00 BMY1424J58 0.13 0.00 0.01 53.0 0.09 263.0 0.0 0
58.00 BMY1431J58 0.14 0.00 0.01 641.0 0.14 270.0 0.0 0
58.50 BMY1424J58.5 0.13 0.00 0.01 10.0 0.06 224.0 0.0 0
58.50 BMY1431J58.5 0.14 0.00 0.01 240.0 0.14 188.0 0.0 0
59.00 BMY1424J59 0.08 0.00 0.01 10.0 0.03 76.0 0.0 0
59.00 BMY1431J59 0.14 0.00 0.01 561.0 0.14 185.0 0.0 0
59.50 BMY1424J59.5 0.09 0.00 0.00 0.0 0.04 128.0 0.0 0
59.50 BMY1431J59.5 0.14 0.00 0.01 136.0 0.24 207.0 0.0 0
60.00 BMY1424J60 0.04 0.00 0.00 0.0 0.03 109.0 0.0 0
65.00 BMY1424J65 0.02 0.00 0.00 0.0 0.02 46.0 0.0 0
70.00 BMY1424J70 0.02 0.00 0.00 0.0 0.02 46.0 0.0 0

Put Options: BMY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BMY1424V35 0.04 0.01 0.01 11.0 0.02 10.0 14.0 14
36.00 BMY1424V36 0.03 0.00 0.01 40.0 0.02 35.0 0.0 0
37.00 BMY1424V37 0.03 0.00 0.01 41.0 0.02 36.0 0.0 0
38.00 BMY1424V38 0.01 -0.02 0.01 18.0 0.01 25.0 20.0 20
39.00 BMY1424V39 0.02 -0.01 0.01 10.0 0.01 30.0 17.0 17
39.00 BMY1431V39 0.01 0.00 0.01 7.0 0.01 10.0 459.0 461
40.00 BMY1424V40 0.01 0.00 0.01 24.0 0.01 20.0 11.0 25
40.00 BMY1431V40 0.02 0.00 0.01 71.0 0.02 20.0 157.0 157
41.00 BMY1424V41 0.03 0.00 0.01 53.0 0.01 20.0 2.0 2
41.00 BMY1431V41 0.01 0.00 0.01 163.0 0.12 132.0 0.0 0
41.50 BMY1424V41.5 0.03 0.00 0.01 43.0 0.01 20.0 0.0 0
42.00 BMY1424V42 0.01 0.00 0.01 153.0 0.01 20.0 17.0 17
42.00 BMY1431V42 0.01 0.00 0.01 308.0 0.15 260.0 0.0 0
42.50 BMY1424V42.5 0.04 0.00 0.01 145.0 0.01 20.0 0.0 0
43.00 BMY1424V43 0.02 0.00 0.01 59.0 0.03 58.0 45.0 45
43.00 BMY1431V43 0.02 0.00 0.02 559.0 0.20 463.0 0.0 0
43.50 BMY1424V43.5 0.18 0.17 0.01 91.0 0.03 50.0 5.0 5
44.00 BMY1424V44 0.03 0.02 0.01 117.0 0.03 46.0 20.0 20
44.00 BMY1431V44 0.02 0.00 0.01 348.0 0.19 273.0 0.0 0
44.50 BMY1424V44.5 0.01 0.00 0.01 193.0 0.04 72.0 0.0 0
44.50 BMY1431V44.5 0.03 0.00 0.01 550.0 0.18 395.0 0.0 0
45.00 BMY1424V45 0.05 0.04 0.01 139.0 0.08 248.0 15.0 32
45.00 BMY1431V45 0.20 0.17 0.01 653.0 0.25 488.0 2.0 2
45.50 BMY1424V45.5 0.09 0.08 0.01 376.0 0.12 226.0 10.0 10
45.50 BMY1431V45.5 0.04 0.00 0.01 790.0 0.20 471.0 0.0 0
46.00 BMY1424V46 0.05 0.04 0.01 383.0 0.14 368.0 2.0 13
46.00 BMY1431V46 0.05 0.00 0.01 755.0 0.22 465.0 0.0 0
46.50 BMY1424V46.5 0.25 0.24 0.01 402.0 0.14 469.0 12.0 57
46.50 BMY1431V46.5 0.15 0.08 0.02 866.0 0.24 523.0 3.0 3
47.00 BMY1424V47 0.20 0.19 0.02 3.0 0.14 482.0 13.0 20
47.00 BMY1431V47 0.86 0.77 0.02 818.0 0.25 510.0 1.0 1
47.50 BMY1424V47.5 0.70 0.69 0.01 307.0 0.14 490.0 1.0 1
47.50 BMY1431V47.5 0.73 0.61 0.03 509.0 0.25 557.0 4.0 34
48.00 BMY1424V48 0.05 0.00 0.01 11.0 0.14 499.0 1.0 602
48.00 BMY1431V48 0.33 0.18 0.04 833.0 0.25 542.0 47.0 50
48.50 BMY1424V48.5 0.05 0.00 0.05 1.0 0.11 351.0 1.0 45
48.50 BMY1431V48.5 0.50 0.34 0.07 922.0 0.32 577.0 3.0 9
49.00 BMY1424V49 0.15 0.00 0.07 280.0 0.13 397.0 1.0 112
49.00 BMY1431V49 0.29 0.00 0.09 992.0 0.30 675.0 2.0 140
49.50 BMY1424V49.5 0.45 0.35 0.03 636.0 0.18 673.0 32.0 127
49.50 BMY1431V49.5 0.24 -0.09 0.18 1085.0 0.28 307.0 3.0 88
50.00 BMY1424V50 0.19 0.00 0.05 697.0 0.28 839.0 17.0 104
50.00 BMY1431V50 0.30 -0.15 0.27 366.0 0.36 228.0 5.0 15
50.50 BMY1424V50.5 0.27 0.00 0.14 471.0 0.23 134.0 2.0 16
50.50 BMY1431V50.5 0.39 -0.01 0.35 690.0 0.52 709.0 5.0 6
51.00 BMY1424V51 0.60 0.00 0.25 351.0 0.32 172.0 12.0 25
51.00 BMY1431V51 1.30 0.78 0.46 484.0 0.69 663.0 2.0 3
51.50 BMY1424V51.5 0.42 -0.07 0.39 330.0 0.49 401.0 56.0 283
51.50 BMY1431V51.5 2.05 1.38 0.73 90.0 0.81 140.0 20.0 25
52.00 BMY1424V52 0.57 -0.08 0.60 79.0 0.70 442.0 57.0 4
52.00 BMY1431V52 0.97 0.00 0.94 201.0 1.05 573.0 4.0 25
52.50 BMY1424V52.5 0.94 0.00 0.93 34.0 1.04 270.0 0.0 0
52.50 BMY1431V52.5 2.89 1.74 1.18 432.0 1.34 499.0 30.0 41
53.00 BMY1424V53 1.17 0.00 1.21 481.0 1.41 150.0 0.0 0
53.00 BMY1431V53 2.93 1.50 1.49 90.0 1.74 645.0 3.0 65
53.50 BMY1424V53.5 1.49 0.00 1.30 396.0 1.88 367.0 0.0 0
53.50 BMY1431V53.5 3.95 2.22 1.56 1052.0 2.19 613.0 11.0 11
54.00 BMY1424V54 1.91 0.00 1.74 343.0 2.50 203.0 0.0 0
54.00 BMY1431V54 2.10 0.00 2.10 1018.0 2.59 525.0 0.0 0
54.50 BMY1424V54.5 2.35 0.00 2.17 141.0 2.98 190.0 0.0 0
54.50 BMY1431V54.5 2.50 0.00 2.31 860.0 3.05 532.0 0.0 0
55.00 BMY1424V55 2.85 0.00 2.66 378.0 3.45 149.0 0.0 0
55.00 BMY1431V55 2.93 0.00 2.71 292.0 3.55 181.0 0.0 0
55.50 BMY1424V55.5 3.30 0.00 3.15 144.0 3.95 190.0 0.0 0
55.50 BMY1431V55.5 3.35 0.00 3.20 140.0 4.00 172.0 0.0 0
56.00 BMY1424V56 3.85 0.00 3.65 152.0 4.45 190.0 0.0 0
56.00 BMY1431V56 5.00 0.00 3.65 140.0 4.50 172.0 15.0 15
56.50 BMY1424V56.5 4.35 0.00 4.00 384.0 4.95 206.0 0.0 0
56.50 BMY1431V56.5 4.35 0.00 4.10 140.0 5.00 172.0 0.0 0
57.00 BMY1424V57 4.85 0.00 4.60 305.0 5.45 176.0 0.0 0
57.00 BMY1431V57 4.80 0.00 4.60 265.0 5.50 159.0 0.0 0
57.50 BMY1424V57.5 8.15 2.80 5.10 333.0 5.95 175.0 10.0 10
57.50 BMY1431V57.5 5.35 0.00 5.10 257.0 5.95 103.0 0.0 0
58.00 BMY1424V58 5.85 0.00 5.60 89.0 6.45 94.0 0.0 0
58.00 BMY1431V58 5.85 0.00 5.60 120.0 6.50 147.0 0.0 0
58.50 BMY1424V58.5 6.35 0.00 6.05 90.0 6.95 95.0 0.0 0
58.50 BMY1431V58.5 6.35 0.00 6.10 121.0 7.00 155.0 0.0 0
59.00 BMY1424V59 6.85 0.00 6.55 169.0 7.45 51.0 0.0 0
59.00 BMY1431V59 6.85 0.00 6.60 223.0 7.55 176.0 0.0 0
59.50 BMY1424V59.5 7.35 0.00 7.05 46.0 7.95 41.0 0.0 0
59.50 BMY1431V59.5 7.35 0.00 7.10 293.0 7.90 157.0 0.0 0
60.00 BMY1424V60 7.85 0.00 7.50 92.0 8.45 30.0 0.0 0
65.00 BMY1424V65 12.75 0.00 12.25 1.0 13.45 32.0 0.0 0
70.00 BMY1424V70 17.80 0.00 17.25 1.0 18.45 32.0 0.0 0