49.22 Down -0.17 -0.34%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.BMY4H1C035000 NA NA NA NA 13.400 14.45 NA NA
36.000 126.2.BMY4H1C036000 NA NA NA NA 12.400 13.45 NA NA
37.000 126.2.BMY4H1C037000 NA NA NA NA 11.400 12.45 NA NA
38.000 126.2.BMY4H1C038000 NA NA NA NA 10.400 11.45 NA NA
39.000 126.2.BMY4H1C039000 NA NA NA NA 9.400 10.45 NA NA
39.500 126.2.BMY4H1C039500 11.00 +11.00 NA 0.23 9.550 9.95 10 10
40.000 126.2.BMY4H1C040000 10.50 +10.50 NA 0.23 9.050 9.45 10 10
40.500 126.2.BMY4H1C040500 10.05 +10.05 NA 0.23 8.550 8.95 10 10
41.000 126.2.BMY4H1C041000 9.50 +9.50 NA 0.23 8.050 8.45 10 10
41.500 126.2.BMY4H1C041500 7.55 -1.45 -16.11% 0.23 7.550 7.95 38 48
42.000 126.2.BMY4H1C042000 8.50 +8.50 NA 0.23 7.050 7.45 10 10
42.500 126.2.BMY4H1C042500 NA NA NA NA 6.550 6.95 NA NA
43.000 126.2.BMY4H1C043000 6.70 +6.70 NA 0.23 6.050 6.45 8 8
43.500 126.2.BMY4H1C043500 NA NA NA NA 5.550 6 NA NA
44.000 126.2.BMY4H1C044000 5.70 +1.35 +31.03% 0.23 5.050 5.45 5 15
44.500 126.2.BMY4H1C044500 5.20 -189.80 -97.33% 0.23 4.550 4.95 15 25
45.000 126.2.BMY4H1C045000 150.00 +150.00 NA 0.23 4.050 4.45 10 10
45.500 126.2.BMY4H1C045500 4.20 +4.20 NA 0.23 3.550 3.95 8 8
46.000 126.2.BMY4H1C046000 2.83 -0.72 -20.28% 0.23 3.050 3.45 47 47
46.500 126.2.BMY4H1C046500 2.77 +0.68 +32.54% 0.24 2.590 2.96 30 40
47.000 126.2.BMY4H1C047000 1.76 +0.05 +2.92% 0.24 2.100 2.46 10 21
47.500 126.2.BMY4H1C047500 2.15 unch unch 0.24 1.610 1.96 6 36
48.000 126.2.BMY4H1C048000 1.14 -0.43 -27.39% 0.13 1.170 1.35 26 224
48.500 126.2.BMY4H1C048500 0.89 +0.06 +7.23% 0.16 0.730 0.88 1 355
49.000 126.2.BMY4H1C049000 0.60 -0.13 -17.81% 0.31 0.470 0.53 80 1,014
49.500 126.2.BMY4H1C049500 0.20 -0.12 -37.50% 0.27 0.200 0.27 62 792
50.000 126.2.BMY4H1C050000 0.10 -0.03 -23.08% 0.1 0.090 0.1 28 743
50.500 126.2.BMY4H1C050500 0.19 +0.05 +35.71% 0.07 0.020 0.07 31 237
51.000 126.2.BMY4H1C051000 0.08 -0.05 -38.46% 0.05 0.010 0.05 10 67
51.500 126.2.BMY4H1C051500 0.07 -0.05 -41.67% 0.05 NA 0.05 20 40
52.000 126.2.BMY4H1C052000 0.16 +0.01 +6.67% 0.05 NA 0.05 1 31
52.500 126.2.BMY4H1C052500 NA NA NA NA NA 0.05 NA NA
53.000 126.2.BMY4H1C053000 0.04 -0.05 -55.56% 0.05 NA 0.05 1 2
53.500 126.2.BMY4H1C053500 0.17 +0.17 NA 0.05 NA 0.05 6 4
54.000 126.2.BMY4H1C054000 0.06 +0.06 NA 0.04 NA 0.04 18 18
54.500 126.2.BMY4H1C054500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.BMY4H1C055000 0.13 +0.05 +62.50% 0.03 NA 0.03 8 8
55.500 126.2.BMY4H1C055500 NA NA NA NA NA 0.03 NA NA
56.000 126.2.BMY4H1C056000 NA NA NA NA NA 0.03 NA NA
56.500 126.2.BMY4H1C056500 NA NA NA NA NA 0.03 NA NA
57.000 126.2.BMY4H1C057000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.BMY4H1C060000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.BMY4H1C065000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.BMY4H1C070000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 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.BMY4T1C035000 NA NA NA NA NA 0.02 NA NA
36.000 126.2.BMY4T1C036000 NA NA NA NA NA 0.02 NA NA
37.000 126.2.BMY4T1C037000 NA NA NA NA NA 0.02 NA NA
38.000 126.2.BMY4T1C038000 NA NA NA NA NA 0.02 NA NA
39.000 126.2.BMY4T1C039000 NA NA NA NA NA 0.02 NA NA
39.500 126.2.BMY4T1C039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.BMY4T1C040000 NA NA NA NA NA 0.02 NA NA
40.500 126.2.BMY4T1C040500 NA NA NA NA NA 0.03 NA NA
41.000 126.2.BMY4T1C041000 NA NA NA NA NA 0.03 NA NA
41.500 126.2.BMY4T1C041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.BMY4T1C042000 NA NA NA NA NA 0.03 NA NA
42.500 126.2.BMY4T1C042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.BMY4T1C043000 0.01 -0.23 -95.83% 0.03 NA 0.03 4 21
43.500 126.2.BMY4T1C043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.BMY4T1C044000 0.16 -0.09 -36.00% 0.04 NA 0.04 7 106
44.500 126.2.BMY4T1C044500 0.62 +0.62 NA 0.03 NA 0.03 1 1
45.000 126.2.BMY4T1C045000 0.05 -0.11 -68.75% 0.07 NA 0.07 9 14
45.500 126.2.BMY4T1C045500 0.07 -0.30 -81.08% 0.09 NA 0.09 1 3
46.000 126.2.BMY4T1C046000 0.07 -0.28 -80.00% 0.11 NA 0.11 24 323
46.500 126.2.BMY4T1C046500 0.43 +0.06 +16.22% 0.11 NA 0.11 26 16
47.000 126.2.BMY4T1C047000 0.12 -0.57 -82.61% 0.06 NA 0.06 84 298
47.500 126.2.BMY4T1C047500 0.23 -0.55 -70.51% 0.09 0.010 0.09 3 13
48.000 126.2.BMY4T1C048000 0.10 unch unch 0.11 0.030 0.11 1,379 1,795
48.500 126.2.BMY4T1C048500 0.15 unch unch 0.18 0.140 0.18 81 315
49.000 126.2.BMY4T1C049000 0.25 -0.03 -10.71% 0.34 0.260 0.34 5 622
49.500 126.2.BMY4T1C049500 0.52 +0.08 +18.18% 0.28 0.490 0.56 13 168
50.000 126.2.BMY4T1C050000 0.94 +0.20 +27.03% 0.24 0.730 1.02 1,450 1,642
50.500 126.2.BMY4T1C050500 1.96 +1.96 NA 0.18 1.120 1.46 26 26
51.000 126.2.BMY4T1C051000 3.46 +3.46 NA 0.16 1.600 1.94 1 1
51.500 126.2.BMY4T1C051500 NA NA NA NA 2.050 2.45 NA NA
52.000 126.2.BMY4T1C052000 70.00 +70.00 NA 0.15 2.580 2.93 10 10
52.500 126.2.BMY4T1C052500 NA NA NA NA 3.100 3.45 NA NA
53.000 126.2.BMY4T1C053000 NA NA NA NA 3.550 3.95 NA NA
53.500 126.2.BMY4T1C053500 4.55 +4.55 NA 0.17 4.050 4.45 20 40
54.000 126.2.BMY4T1C054000 NA NA NA NA 4.550 4.95 NA NA
54.500 126.2.BMY4T1C054500 NA NA NA NA 5.050 5.45 NA NA
55.000 126.2.BMY4T1C055000 5.95 +5.95 NA 0.17 5.550 5.95 1 1
55.500 126.2.BMY4T1C055500 NA NA NA NA 6.050 6.45 NA NA
56.000 126.2.BMY4T1C056000 8.80 +1.70 +23.94% 0.17 6.550 6.95 10 10
56.500 126.2.BMY4T1C056500 NA NA NA NA 7.050 7.45 NA NA
57.000 126.2.BMY4T1C057000 9.80 +9.80 NA 0.17 7.550 7.95 10 10
60.000 126.2.BMY4T1C060000 NA NA NA NA 10.550 10.95 NA NA
65.000 126.2.BMY4T1C065000 NA NA NA NA 15.550 15.95 NA NA
70.000 126.2.BMY4T1C070000 NA NA NA NA 20.550 21 NA NA
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 10:28 AM ET