51.12 Up +0.24 +0.47%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.BMY4IKC025000 NA NA NA NA 25.650 26.55 NA NA
26.000 126.2.BMY4IKC026000 NA NA NA NA 24.650 25.55 NA NA
27.000 126.2.BMY4IKC027000 NA NA NA NA 23.650 24.5 NA NA
28.000 126.2.BMY4IKC028000 NA NA NA NA 22.650 23.5 NA NA
29.000 126.2.BMY4IKC029000 NA NA NA NA 21.650 22.55 NA NA
30.000 126.2.BMY4IKC030000 NA NA NA NA 20.650 21.55 NA NA
31.000 126.2.BMY4IKC031000 NA NA NA NA 19.650 20.25 NA NA
32.000 126.2.BMY4IKC032000 NA NA NA NA 18.650 19.45 NA NA
33.000 126.2.BMY4IKC033000 NA NA NA NA 17.650 18.45 NA NA
34.000 126.2.BMY4IKC034000 NA NA NA NA 16.650 17.55 NA 1
35.000 126.2.BMY4IKC035000 NA NA NA NA 15.650 16.25 NA 11
36.000 126.2.BMY4IKC036000 NA NA NA NA 14.650 15.45 NA 24
37.000 126.2.BMY4IKC037000 13.20 +0.76 +6.11% 0.33 13.650 14.45 1 4
38.000 126.2.BMY4IKC038000 13.35 +0.51 +3.97% 0.43 12.650 13.55 3 132
39.000 126.2.BMY4IKC039000 11.98 +11.98 NA 0.43 11.650 12.55 40 10
40.000 126.2.BMY4IKC040000 10.74 +0.10 +0.94% 0.43 10.650 11.55 1 85
41.000 126.2.BMY4IKC041000 9.10 +9.10 NA 0.38 9.650 10.5 10 41
42.000 126.2.BMY4IKC042000 NA NA NA NA 8.650 9.5 NA 12
42.500 126.2.BMY4IKC042500 8.35 +8.35 NA 0.33 8.200 8.95 16 16
43.000 126.2.BMY4IKC043000 7.65 -0.45 -5.56% 0.33 7.750 8.45 1 56
43.500 126.2.BMY4IKC043500 6.70 +6.70 NA 0.33 7.150 7.95 40 40
44.000 126.2.BMY4IKC044000 6.81 +1.26 +22.70% 0.33 6.750 7.45 45 62
44.500 126.2.BMY4IKC044500 6.55 +6.55 NA 0.33 6.250 6.95 26 26
45.000 126.2.BMY4IKC045000 6.32 +0.32 +5.33% 0.18 5.900 6.3 4 412
45.500 126.2.BMY4IKC045500 5.10 -0.10 -1.92% 0.33 5.250 5.95 1 11
46.000 126.2.BMY4IKC046000 5.15 -0.04 -0.77% 0.03 4.900 5.15 29 224
46.500 126.2.BMY4IKC046500 4.20 +4.20 NA 0.03 4.400 4.65 3 3
47.000 126.2.BMY4IKC047000 4.20 +0.15 +3.70% 0.03 3.900 4.15 16 1,971
47.500 126.2.BMY4IKC047500 3.35 +0.76 +29.34% 0.03 3.400 3.65 20 20
48.000 126.2.BMY4IKC048000 3.10 +0.45 +16.98% 0.03 3.050 3.15 28 2,374
48.500 126.2.BMY4IKC048500 2.49 +0.58 +30.37% 0.18 2.440 2.8 1 1
49.000 126.2.BMY4IKC049000 1.94 -0.11 -5.37% -0.02 1.940 2.1 890 4,095
49.500 126.2.BMY4IKC049500 0.82 +0.14 +20.59% 0.18 1.440 1.8 10 293
50.000 126.2.BMY4IKC050000 1.03 -0.03 -2.83% 0.00 0.980 1.12 2,156 10,213
50.500 126.2.BMY4IKC050500 0.65 unch unch 0.10 0.570 0.72 86 2,289
51.000 126.2.BMY4IKC051000 0.19 -0.04 -17.39% 0.12 0.190 0.24 123 2,853
51.500 126.2.BMY4IKC051500 0.03 -0.12 -80.00% 0.07 0.030 0.07 352 2,170
52.000 126.2.BMY4IKC052000 0.05 -0.01 -16.67% 0.08 NA 0.08 202 1,020
52.500 126.2.BMY4IKC052500 0.02 -0.02 -50.00% 0.03 0.010 0.03 130 14,677
53.000 126.2.BMY4IKC053000 0.05 +0.01 +25.00% 0.05 0.010 0.05 1 70
53.500 126.2.BMY4IKC053500 NA NA NA NA NA 0.05 NA NA
54.000 126.2.BMY4IKC054000 NA NA NA NA NA 0.04 NA NA
54.500 126.2.BMY4IKC054500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.BMY4IKC055000 0.01 -0.01 -50.00% 0.03 NA 0.03 175 4,079
55.500 126.2.BMY4IKC055500 NA NA NA NA NA 0.03 NA NA
56.000 126.2.BMY4IKC056000 NA NA NA NA NA 0.03 NA NA
56.500 126.2.BMY4IKC056500 NA NA NA NA NA 0.03 NA NA
57.000 126.2.BMY4IKC057000 NA NA NA NA NA 0.02 NA NA
57.500 126.2.BMY4IKC057500 0.03 -0.02 -40.00% 0.02 NA 0.02 3 5,099
58.000 126.2.BMY4IKC058000 NA NA NA NA NA 0.02 NA NA
58.500 126.2.BMY4IKC058500 NA NA NA NA NA 0.02 NA NA
60.000 126.2.BMY4IKC060000 0.03 +0.01 +50.00% 0.02 NA 0.02 22 1,709
62.500 126.2.BMY4IKC062500 0.03 +0.03 NA 0.02 NA 0.02 2 280
65.000 126.2.BMY4IKC065000 0.03 +0.03 NA 0.02 NA 0.02 1 976
70.000 126.2.BMY4IKC070000 0.02 +0.02 NA 0.02 NA 0.02 72 85
75.000 126.2.BMY4IKC075000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.BMY4IKC080000 NA NA NA NA NA 0.03 NA 143
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.BMY4UKC025000 NA NA NA NA NA 0.02 NA NA
26.000 126.2.BMY4UKC026000 NA NA NA NA NA 0.03 NA 76
27.000 126.2.BMY4UKC027000 NA NA NA NA NA 0.03 NA 50
28.000 126.2.BMY4UKC028000 NA NA NA NA NA 0.02 NA 39
29.000 126.2.BMY4UKC029000 NA NA NA NA NA 0.02 NA 99
30.000 126.2.BMY4UKC030000 NA NA NA NA NA 0.02 NA 101
31.000 126.2.BMY4UKC031000 NA NA NA NA NA 0.03 NA 144
32.000 126.2.BMY4UKC032000 NA NA NA NA NA 0.02 NA 44
33.000 126.2.BMY4UKC033000 NA NA NA NA NA 0.02 NA 150
34.000 126.2.BMY4UKC034000 NA NA NA NA NA 0.02 NA 133
35.000 126.2.BMY4UKC035000 NA NA NA NA NA 0.02 NA 105
36.000 126.2.BMY4UKC036000 0.03 +0.03 NA 0.02 NA 0.02 10 173
37.000 126.2.BMY4UKC037000 0.04 +0.04 NA 0.03 NA 0.03 5 75
38.000 126.2.BMY4UKC038000 0.02 -0.01 -33.33% 0.03 NA 0.03 30 210
39.000 126.2.BMY4UKC039000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 256
40.000 126.2.BMY4UKC040000 0.02 unch unch 0.02 NA 0.02 3 1,425
41.000 126.2.BMY4UKC041000 0.02 -0.02 -50.00% 0.03 NA 0.03 30 275
42.000 126.2.BMY4UKC042000 0.01 -0.01 -50.00% 0.02 NA 0.02 12 618
42.500 126.2.BMY4UKC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.BMY4UKC043000 0.02 unch unch 0.02 NA 0.02 23 1,050
43.500 126.2.BMY4UKC043500 0.02 +0.02 NA 0.02 NA 0.02 1 1
44.000 126.2.BMY4UKC044000 0.01 -0.01 -50.00% 0.02 NA 0.02 20 908
44.500 126.2.BMY4UKC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.BMY4UKC045000 0.03 +0.02 +200.00% 0.02 NA 0.02 1 6,036
45.500 126.2.BMY4UKC045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.BMY4UKC046000 0.03 -0.07 -70.00% 0.02 NA 0.02 1 2,727
46.500 126.2.BMY4UKC046500 0.11 -0.06 -35.29% 0.03 NA 0.03 40 139
47.000 126.2.BMY4UKC047000 0.02 +0.01 +100.00% 0.03 NA 0.03 10 3,506
47.500 126.2.BMY4UKC047500 0.10 -0.07 -41.18% 0.03 NA 0.03 3 107
48.000 126.2.BMY4UKC048000 0.03 unch unch 0.03 NA 0.03 5 5,122
48.500 126.2.BMY4UKC048500 0.16 -0.18 -52.94% 0.05 NA 0.05 13 82
49.000 126.2.BMY4UKC049000 0.02 -0.02 -50.00% 0.04 NA 0.04 10 6,282
49.500 126.2.BMY4UKC049500 0.05 -0.19 -79.17% 0.05 NA 0.05 55 1,170
50.000 126.2.BMY4UKC050000 0.04 -0.04 -50.00% 0.04 0.020 0.04 41 7,924
50.500 126.2.BMY4UKC050500 0.04 -0.09 -69.23% 0.05 0.040 0.05 23 507
51.000 126.2.BMY4UKC051000 0.16 -0.16 -50.00% 0.15 0.120 0.15 122 1,050
51.500 126.2.BMY4UKC051500 0.49 -0.25 -33.78% 0.22 0.410 0.6 9 97
52.000 126.2.BMY4UKC052000 1.92 +0.38 +24.68% 0.23 0.620 1.11 5 78
52.500 126.2.BMY4UKC052500 1.72 +0.16 +10.26% 0.20 1.070 1.58 40 6,823
53.000 126.2.BMY4UKC053000 2.29 +2.29 NA 0.24 1.560 2.12 1 1
53.500 126.2.BMY4UKC053500 3.70 +3.70 NA 0.20 2.060 2.58 5 5
54.000 126.2.BMY4UKC054000 NA NA NA NA 2.550 3.1 NA NA
54.500 126.2.BMY4UKC054500 NA NA NA NA 3.050 3.6 NA NA
55.000 126.2.BMY4UKC055000 4.20 -0.81 -16.17% 0.22 3.550 4.1 1 979
55.500 126.2.BMY4UKC055500 NA NA NA NA 4.050 4.6 NA NA
56.000 126.2.BMY4UKC056000 NA NA NA NA 4.550 5.1 NA NA
56.500 126.2.BMY4UKC056500 NA NA NA NA 5.050 5.6 NA NA
57.000 126.2.BMY4UKC057000 NA NA NA NA 5.550 6.25 NA NA
57.500 126.2.BMY4UKC057500 7.15 +7.15 NA 0.42 6.050 6.8 20 482
58.000 126.2.BMY4UKC058000 NA NA NA NA 6.550 7.25 NA NA
58.500 126.2.BMY4UKC058500 NA NA NA NA 7.050 7.75 NA NA
60.000 126.2.BMY4UKC060000 NA NA NA NA 8.550 9.25 NA 55
62.500 126.2.BMY4UKC062500 NA NA NA NA 10.800 11.85 NA 12
65.000 126.2.BMY4UKC065000 NA NA NA NA 13.300 14.35 NA NA
70.000 126.2.BMY4UKC070000 NA NA NA NA 18.300 19.4 NA NA
75.000 126.2.BMY4UKC075000 NA NA NA NA 22.950 24.85 NA NA
80.000 126.2.BMY4UKC080000 29.03 +29.03 NA 0.77 27.950 29.65 6 14
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 12:02 AM ET