49.01 Up +0.84 +1.74%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.BMY4DJC035000 NA NA NA NA 13.650 14.3 NA NA
36.000 126.2.BMY4DJC036000 NA NA NA NA 12.650 13.3 NA NA
37.000 126.2.BMY4DJC037000 NA NA NA NA 11.650 12.3 NA NA
38.000 126.2.BMY4DJC038000 NA NA NA NA 10.650 11.3 NA NA
39.000 126.2.BMY4DJC039000 NA NA NA NA 9.650 10.3 NA NA
39.500 126.2.BMY4DJC039500 NA NA NA NA 9.150 9.75 NA NA
40.000 126.2.BMY4DJC040000 NA NA NA NA 8.650 9.25 NA NA
40.500 126.2.BMY4DJC040500 NA NA NA NA 8.150 8.75 NA NA
41.000 126.2.BMY4DJC041000 NA NA NA NA 7.650 8.25 NA NA
41.500 126.2.BMY4DJC041500 NA NA NA NA 7.100 7.75 NA NA
42.000 126.2.BMY4DJC042000 NA NA NA NA 6.650 7.25 NA NA
42.500 126.2.BMY4DJC042500 NA NA NA NA 6.100 6.75 NA NA
43.000 126.2.BMY4DJC043000 NA NA NA NA 5.600 6.25 NA NA
43.500 126.2.BMY4DJC043500 5.55 +5.55 NA 0.24 5.100 5.75 7 5
44.000 126.2.BMY4DJC044000 5.05 +5.05 NA 0.24 4.550 5.25 5 5
44.500 126.2.BMY4DJC044500 4.55 +4.55 NA 0.24 4.050 4.75 15 15
45.000 126.2.BMY4DJC045000 3.70 -1.00 -21.28% 0.24 3.500 4.25 2 10
45.500 126.2.BMY4DJC045500 5.05 +5.05 NA 0.24 2.950 3.75 10 10
46.000 126.2.BMY4DJC046000 NA NA NA NA 2.420 3.2 NA NA
46.500 126.2.BMY4DJC046500 NA NA NA NA 1.940 2.61 NA NA
47.000 126.2.BMY4DJC047000 2.00 +0.90 +81.82% 0.22 1.450 2.23 10 16
47.500 126.2.BMY4DJC047500 0.82 -0.59 -41.84% 0.25 0.990 1.76 4 59
48.000 126.2.BMY4DJC048000 1.05 +0.64 +156.10% 0.12 1.020 1.13 23 203
48.500 126.2.BMY4DJC048500 0.65 +0.36 +124.14% 0.20 0.620 0.71 50 108
49.000 126.2.BMY4DJC049000 0.36 +0.30 +500.00% 0.38 0.360 0.39 271 160
49.500 126.2.BMY4DJC049500 0.19 +0.14 +280.00% 0.17 0.140 0.17 58 139
50.000 126.2.BMY4DJC050000 0.07 +0.05 +250.00% 0.08 0.050 0.08 882 1,090
50.500 126.2.BMY4DJC050500 0.02 -0.04 -66.67% 0.05 NA 0.05 54 146
51.000 126.2.BMY4DJC051000 0.16 -0.17 -51.52% 0.05 NA 0.05 60 61
51.500 126.2.BMY4DJC051500 0.09 +0.09 NA 0.05 NA 0.05 12 12
52.000 126.2.BMY4DJC052000 0.01 -0.08 -88.89% 0.05 NA 0.05 1 65
52.500 126.2.BMY4DJC052500 0.02 -0.02 -50.00% 0.02 NA 0.02 168 5,589
53.000 126.2.BMY4DJC053000 0.05 +0.05 NA 0.05 NA 0.05 4 4
53.500 126.2.BMY4DJC053500 NA NA NA NA NA 0.06 NA NA
54.000 126.2.BMY4DJC054000 NA NA NA NA NA 0.03 NA NA
54.500 126.2.BMY4DJC054500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.BMY4DJC055000 0.01 unch unch 0.03 0.010 0.03 1 7,787
55.500 126.2.BMY4DJC055500 NA NA NA NA NA 0.03 NA NA
56.000 126.2.BMY4DJC056000 NA NA NA NA NA 0.03 NA NA
56.500 126.2.BMY4DJC056500 NA NA NA NA NA 0.03 NA NA
57.000 126.2.BMY4DJC057000 NA NA NA NA NA 0.03 NA NA
57.500 126.2.BMY4DJC057500 0.01 unch unch 0.02 NA 0.02 5 10,677
58.000 126.2.BMY4DJC058000 NA NA NA NA NA 0.02 NA NA
59.000 126.2.BMY4DJC059000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.BMY4DJC060000 0.01 unch unch 0.02 NA 0.02 1 1,374
62.500 126.2.BMY4DJC062500 0.07 -0.07 -50.00% 0.03 NA 0.03 57 73
65.000 126.2.BMY4DJC065000 0.02 +0.02 NA 0.02 NA 0.02 3 3
70.000 126.2.BMY4DJC070000 0.02 +0.02 NA 0.02 NA 0.02 2 2
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.BMY4PJC035000 0.02 +0.02 NA 0.02 NA 0.02 6 6
36.000 126.2.BMY4PJC036000 0.01 -0.01 -50.00% 0.02 NA 0.02 2 12
37.000 126.2.BMY4PJC037000 NA NA NA NA NA 0.02 NA NA
38.000 126.2.BMY4PJC038000 NA NA NA NA NA 0.02 NA NA
39.000 126.2.BMY4PJC039000 NA NA NA NA NA 0.02 NA NA
39.500 126.2.BMY4PJC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.BMY4PJC040000 0.01 unch unch 0.02 NA 0.02 1 47
40.500 126.2.BMY4PJC040500 0.03 +0.03 NA 0.02 NA 0.02 16 16
41.000 126.2.BMY4PJC041000 NA NA NA NA NA 0.03 NA NA
41.500 126.2.BMY4PJC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.BMY4PJC042000 NA NA NA NA NA 0.03 NA NA
42.500 126.2.BMY4PJC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.BMY4PJC043000 NA NA NA NA NA 0.03 NA NA
43.500 126.2.BMY4PJC043500 0.02 +0.02 NA 0.03 NA 0.03 2 2
44.000 126.2.BMY4PJC044000 0.01 -0.05 -83.33% 0.04 NA 0.04 10 10
44.500 126.2.BMY4PJC044500 NA NA NA NA NA 0.06 NA NA
45.000 126.2.BMY4PJC045000 0.01 -0.01 -50.00% 0.01 NA 0.01 16 342
45.500 126.2.BMY4PJC045500 0.05 +0.05 NA 0.05 NA 0.05 1 1
46.000 126.2.BMY4PJC046000 0.08 +0.03 +60.00% 0.05 NA 0.05 10 175
46.500 126.2.BMY4PJC046500 0.10 -0.08 -44.44% 0.06 NA 0.06 41 45
47.000 126.2.BMY4PJC047000 0.09 -0.15 -62.50% 0.04 NA 0.04 148 700
47.500 126.2.BMY4PJC047500 0.18 -0.15 -45.45% 0.05 0.020 0.05 15 232
48.000 126.2.BMY4PJC048000 0.07 -0.28 -80.00% 0.06 0.050 0.06 2 276
48.500 126.2.BMY4PJC048500 0.17 -0.83 -83.00% 0.16 0.130 0.16 107 121
49.000 126.2.BMY4PJC049000 0.35 -0.62 -63.92% 0.35 0.310 0.35 128 381
49.500 126.2.BMY4PJC049500 1.67 +0.73 +77.66% 0.22 0.600 0.71 3 63
50.000 126.2.BMY4PJC050000 1.07 -0.88 -45.13% 0.13 0.950 1.12 2,034 4,591
50.500 126.2.BMY4PJC050500 1.75 +0.08 +4.79% 0.12 1.340 1.61 40 477
51.000 126.2.BMY4PJC051000 2.09 +2.09 NA 0.57 1.790 2.56 6 6
51.500 126.2.BMY4PJC051500 NA NA NA NA 2.340 3.1 NA NA
52.000 126.2.BMY4PJC052000 2.51 +2.51 NA 0.51 2.780 3.5 14 14
52.500 126.2.BMY4PJC052500 4.75 -0.19 -3.85% 0.16 3.400 3.65 10 11,082
53.000 126.2.BMY4PJC053000 NA NA NA NA 3.750 4.45 NA NA
53.500 126.2.BMY4PJC053500 4.87 +0.48 +10.93% 0.46 4.250 4.95 3 3
54.000 126.2.BMY4PJC054000 4.65 +4.65 NA 0.46 4.700 5.45 19 19
54.500 126.2.BMY4PJC054500 NA NA NA NA 5.250 5.9 NA NA
55.000 126.2.BMY4PJC055000 7.03 +0.93 +15.25% 0.11 5.750 6.1 2 3,788
55.500 126.2.BMY4PJC055500 NA NA NA NA 6.250 6.9 NA NA
56.000 126.2.BMY4PJC056000 7.30 +7.30 NA 0.36 6.750 7.35 1 1
56.500 126.2.BMY4PJC056500 NA NA NA NA 7.250 7.85 NA NA
57.000 126.2.BMY4PJC057000 NA NA NA NA 7.750 8.4 NA NA
57.500 126.2.BMY4PJC057500 6.70 +1.10 +19.64% 0.36 8.250 8.85 1 176
58.000 126.2.BMY4PJC058000 NA NA NA NA 8.750 9.35 NA NA
59.000 126.2.BMY4PJC059000 NA NA NA NA 9.700 10.35 NA NA
60.000 126.2.BMY4PJC060000 5.00 +5.00 NA 0.36 10.750 11.35 82 11
62.500 126.2.BMY4PJC062500 12.05 +5.00 +70.92% 0.36 13.250 13.85 2 10
65.000 126.2.BMY4PJC065000 10.75 +10.75 NA 0.41 15.700 16.4 1 1
70.000 126.2.BMY4PJC070000 20.65 +2.95 +16.67% 0.36 20.700 21.35 3 3
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:41 AM ET