Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BMY Feb 20 2010 22.00 2.25 0.31 15.98 2.25 2.01 2.24 2.30 3 448
BMY Feb 20 2010 23.00 1.20 0.13 12.15 1.20 1.20 1.28 1.35 3 690
BMY Feb 20 2010 24.00 0.51 0.10 24.39 0.60 0.37 0.49 0.52 1,885 2,347
BMY Feb 20 2010 25.00 0.09 -0.01 -10.00 0.13 0.07 0.09 0.11 856 8,846
BMY Feb 20 2010 26.00 0.02 -0.01 -33.33 0.03 0.01 0.01 0.03 90 8,154
BMY Feb 20 2010 27.00 0.02 — — 0.02 0.02 0.01 0.02 2 3,420
BMY Feb 20 2010 28.00 0.03 — — 0.03 0.03 0.01 0.03 5 1,522
BMY Feb 20 2010 29.00 0.01 -0.12 -92.31 0.01 0.01 0.01 0.02 40 603
BMY Feb 20 2010 30.00 0.01 — — 0.01 0.01 0.01 0.02 41 300
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BMY Feb 20 2010 22.00 0.05 -0.01 -16.67 0.05 0.05 0.01 0.04 40 1,272
BMY Feb 20 2010 23.00 0.05 -0.07 -58.33 0.06 0.05 0.06 0.08 12 1,853
BMY Feb 20 2010 24.00 0.23 -0.19 -45.24 0.35 0.23 0.25 0.27 189 3,813
BMY Feb 20 2010 25.00 0.80 -0.31 -27.93 1.15 0.80 0.84 0.87 73 7,941
BMY Feb 20 2010 26.00 1.75 -0.31 -15.05 1.75 1.73 1.75 1.80 10 1,267
BMY Feb 20 2010 27.00 3.00 0.51 20.48 3.00 2.79 2.74 2.79 44 407
BMY Feb 20 2010 28.00 4.00 0.40 11.11 4.00 4.00 3.60 3.85 30 224
BMY Feb 20 2010 29.00 4.60 0.30 6.98 4.60 4.35 4.60 4.85 135 94
BMY Feb 20 2010 30.00 5.50 0.20 3.77 5.50 5.50 5.60 5.85 35 45
Return to Top