Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-12)Premium Content

Biomarin Pharmac. (BMRN)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 150918C00075000 C 09/18/15 75.0 53.70 57.90
BMRN 150918C00080000 C 09/18/15 80.0 48.70 52.70
BMRN 150918C00085000 C 09/18/15 85.0 43.80 46.90
BMRN 150918C00090000 C 09/18/15 90.0 38.80 42.20
BMRN 150918C00095000 C 09/18/15 95.0 33.60 37.10
BMRN 150918C00100000 C 09/18/15 100.0 28.90 32.50
BMRN 150918C00105000 C 09/18/15 105.0 24.00 27.30
BMRN 150918C00110000 C 09/18/15 110.0 19.20 22.60
BMRN 150918C00115000 C 09/18/15 115.0 14.90 17.40
BMRN 150918C00120000 C 09/18/15 120.0 10.90 13.40
BMRN 150918C00125000 C 09/18/15 125.0 7.20 9.90
BMRN 150918C00130000 C 09/18/15 130.0 4.50 6.90
BMRN 150918C00135000 C 09/18/15 135.0 2.50 4.00
BMRN 150918C00140000 C 09/18/15 140.0 1.25 2.10
BMRN 150918C00145000 C 09/18/15 145.0 0.30 1.40
BMRN 150918C00150000 C 09/18/15 150.0 0.00 0.70
BMRN 150918C00155000 C 09/18/15 155.0 0.00 0.45
BMRN 150918C00160000 C 09/18/15 160.0 0.00 0.75
BMRN 150918C00165000 C 09/18/15 165.0 0.00 0.65
BMRN 150918C00170000 C 09/18/15 170.0 0.00 0.80
BMRN 150918C00175000 C 09/18/15 175.0 0.00 0.50
BMRN 150918C00180000 C 09/18/15 180.0 0.00 0.70
BMRN 150918C00185000 C 09/18/15 185.0 0.00 0.70
BMRN 150918C00190000 C 09/18/15 190.0 0.00 0.55
BMRN 150918C00195000 C 09/18/15 195.0 0.00 0.60
BMRN 150918C00200000 C 09/18/15 200.0 0.00 0.05
BMRN 150918C00210000 C 09/18/15 210.0 0.00 0.30
BMRN 150918C00220000 C 09/18/15 220.0 0.00 0.35
BMRN 150918P00075000 P 09/18/15 75.0 0.00 0.45
BMRN 150918P00080000 P 09/18/15 80.0 0.00 0.50
BMRN 150918P00085000 P 09/18/15 85.0 0.00 0.50
BMRN 150918P00090000 P 09/18/15 90.0 0.00 0.60
BMRN 150918P00095000 P 09/18/15 95.0 0.00 0.70
BMRN 150918P00100000 P 09/18/15 100.0 0.00 1.10
BMRN 150918P00105000 P 09/18/15 105.0 0.00 1.45
BMRN 150918P00110000 P 09/18/15 110.0 0.30 1.00
BMRN 150918P00115000 P 09/18/15 115.0 0.95 2.00
BMRN 150918P00120000 P 09/18/15 120.0 1.40 4.80
BMRN 150918P00125000 P 09/18/15 125.0 2.40 4.60
BMRN 150918P00130000 P 09/18/15 130.0 4.10 6.90
BMRN 150918P00135000 P 09/18/15 135.0 7.20 9.90
BMRN 150918P00140000 P 09/18/15 140.0 10.60 13.50
BMRN 150918P00145000 P 09/18/15 145.0 14.50 17.50
BMRN 150918P00150000 P 09/18/15 150.0 18.60 21.90
BMRN 150918P00155000 P 09/18/15 155.0 22.80 26.70
BMRN 150918P00160000 P 09/18/15 160.0 27.50 31.50
BMRN 150918P00165000 P 09/18/15 165.0 32.50 36.50
BMRN 150918P00170000 P 09/18/15 170.0 37.50 41.50
BMRN 150918P00175000 P 09/18/15 175.0 42.40 46.50
BMRN 150918P00180000 P 09/18/15 180.0 47.30 51.40
BMRN 150918P00185000 P 09/18/15 185.0 52.20 56.40
BMRN 150918P00190000 P 09/18/15 190.0 57.40 61.50
BMRN 150918P00195000 P 09/18/15 195.0 62.40 66.50
BMRN 150918P00200000 P 09/18/15 200.0 67.40 71.50
BMRN 150918P00210000 P 09/18/15 210.0 77.30 81.50
BMRN 150918P00220000 P 09/18/15 220.0 87.30 91.50
BMRN 151016C00055000 C 10/16/15 55.0 73.80 77.80
BMRN 151016C00060000 C 10/16/15 60.0 68.80 72.80
BMRN 151016C00065000 C 10/16/15 65.0 63.50 67.80
BMRN 151016C00070000 C 10/16/15 70.0 58.70 62.90
BMRN 151016C00075000 C 10/16/15 75.0 53.80 57.80
BMRN 151016C00080000 C 10/16/15 80.0 48.90 53.00
BMRN 151016C00085000 C 10/16/15 85.0 43.80 48.00
BMRN 151016C00090000 C 10/16/15 90.0 39.10 43.00
BMRN 151016C00095000 C 10/16/15 95.0 34.10 37.80
BMRN 151016C00100000 C 10/16/15 100.0 29.50 32.80
BMRN 151016C00105000 C 10/16/15 105.0 24.80 28.30
BMRN 151016C00110000 C 10/16/15 110.0 20.50 23.10
BMRN 151016C00115000 C 10/16/15 115.0 16.40 19.10
BMRN 151016C00120000 C 10/16/15 120.0 12.90 15.60
BMRN 151016C00125000 C 10/16/15 125.0 9.70 12.00
BMRN 151016C00130000 C 10/16/15 130.0 7.10 9.00
BMRN 151016C00135000 C 10/16/15 135.0 6.00 6.40
BMRN 151016C00140000 C 10/16/15 140.0 4.20 5.20
BMRN 151016C00145000 C 10/16/15 145.0 2.90 3.50
BMRN 151016C00150000 C 10/16/15 150.0 1.55 2.45
BMRN 151016C00155000 C 10/16/15 155.0 1.05 1.50
BMRN 151016C00160000 C 10/16/15 160.0 0.55 3.80
BMRN 151016C00165000 C 10/16/15 165.0 0.00 3.70
BMRN 151016C00170000 C 10/16/15 170.0 0.00 3.30
BMRN 151016C00175000 C 10/16/15 175.0 0.00 1.10
BMRN 151016C00180000 C 10/16/15 180.0 0.00 2.15
BMRN 151016C00185000 C 10/16/15 185.0 0.00 0.90
BMRN 151016C00190000 C 10/16/15 190.0 0.00 1.50
BMRN 151016C00195000 C 10/16/15 195.0 0.00 0.85
BMRN 151016C00200000 C 10/16/15 200.0 0.00 0.80
BMRN 151016C00210000 C 10/16/15 210.0 0.00 0.85
BMRN 151016P00055000 P 10/16/15 55.0 0.00 0.25
BMRN 151016P00060000 P 10/16/15 60.0 0.00 0.45
BMRN 151016P00065000 P 10/16/15 65.0 0.00 0.65
BMRN 151016P00070000 P 10/16/15 70.0 0.00 0.75
BMRN 151016P00075000 P 10/16/15 75.0 0.00 0.80
BMRN 151016P00080000 P 10/16/15 80.0 0.00 0.85
BMRN 151016P00085000 P 10/16/15 85.0 0.10 1.05
BMRN 151016P00090000 P 10/16/15 90.0 0.10 1.25
BMRN 151016P00095000 P 10/16/15 95.0 0.00 3.50
BMRN 151016P00100000 P 10/16/15 100.0 0.00 1.65
BMRN 151016P00105000 P 10/16/15 105.0 0.00 3.60
BMRN 151016P00110000 P 10/16/15 110.0 0.50 2.15
BMRN 151016P00115000 P 10/16/15 115.0 2.55 3.50
BMRN 151016P00120000 P 10/16/15 120.0 3.80 5.00
BMRN 151016P00125000 P 10/16/15 125.0 5.40 6.90
BMRN 151016P00130000 P 10/16/15 130.0 7.50 9.20
BMRN 151016P00135000 P 10/16/15 135.0 9.70 12.30
BMRN 151016P00140000 P 10/16/15 140.0 12.80 15.70
BMRN 151016P00145000 P 10/16/15 145.0 16.60 19.50
BMRN 151016P00150000 P 10/16/15 150.0 20.50 23.50
BMRN 151016P00155000 P 10/16/15 155.0 24.90 27.80
BMRN 151016P00160000 P 10/16/15 160.0 28.40 32.30
BMRN 151016P00165000 P 10/16/15 165.0 33.10 36.90
BMRN 151016P00170000 P 10/16/15 170.0 37.80 41.80
BMRN 151016P00175000 P 10/16/15 175.0 42.50 46.70
BMRN 151016P00180000 P 10/16/15 180.0 47.60 51.60
BMRN 151016P00185000 P 10/16/15 185.0 52.50 56.60
BMRN 151016P00190000 P 10/16/15 190.0 57.40 61.50
BMRN 151016P00195000 P 10/16/15 195.0 62.40 66.50
BMRN 151016P00200000 P 10/16/15 200.0 67.50 71.40
BMRN 151016P00210000 P 10/16/15 210.0 77.40 81.50
BMRN 160115C00040000 C 01/15/16 40.0 88.90 93.00
BMRN 160115C00045000 C 01/15/16 45.0 83.60 88.00
BMRN 160115C00050000 C 01/15/16 50.0 78.90 83.10
BMRN 160115C00055000 C 01/15/16 55.0 74.10 78.10
BMRN 160115C00060000 C 01/15/16 60.0 69.10 73.30
BMRN 160115C00065000 C 01/15/16 65.0 64.40 68.40
BMRN 160115C00070000 C 01/15/16 70.0 59.60 63.60
BMRN 160115C00075000 C 01/15/16 75.0 55.30 59.00
BMRN 160115C00080000 C 01/15/16 80.0 50.80 54.50
BMRN 160115C00085000 C 01/15/16 85.0 46.60 50.30
BMRN 160115C00090000 C 01/15/16 90.0 42.50 46.00
BMRN 160115C00095000 C 01/15/16 95.0 38.50 42.00
BMRN 160115C00100000 C 01/15/16 100.0 34.80 37.90
BMRN 160115C00105000 C 01/15/16 105.0 31.30 34.70
BMRN 160115C00110000 C 01/15/16 110.0 28.00 31.20
BMRN 160115C00115000 C 01/15/16 115.0 25.00 27.60
BMRN 160115C00120000 C 01/15/16 120.0 22.30 24.80
BMRN 160115C00125000 C 01/15/16 125.0 19.70 22.20
BMRN 160115C00130000 C 01/15/16 130.0 17.30 19.70
BMRN 160115C00135000 C 01/15/16 135.0 15.60 17.80
BMRN 160115C00140000 C 01/15/16 140.0 13.30 15.10
BMRN 160115C00145000 C 01/15/16 145.0 11.50 13.20
BMRN 160115C00150000 C 01/15/16 150.0 9.70 11.90
BMRN 160115C00155000 C 01/15/16 155.0 8.00 10.10
BMRN 160115C00160000 C 01/15/16 160.0 6.90 8.70
BMRN 160115C00165000 C 01/15/16 165.0 5.50 7.40
BMRN 160115C00170000 C 01/15/16 170.0 4.50 7.00
BMRN 160115C00175000 C 01/15/16 175.0 3.60 6.20
BMRN 160115C00180000 C 01/15/16 180.0 2.50 5.50
BMRN 160115C00185000 C 01/15/16 185.0 2.00 4.90
BMRN 160115C00190000 C 01/15/16 190.0 1.40 4.30
BMRN 160115C00195000 C 01/15/16 195.0 0.90 4.10
BMRN 160115C00200000 C 01/15/16 200.0 0.40 3.80
BMRN 160115C00210000 C 01/15/16 210.0 0.00 3.20
BMRN 160115C00220000 C 01/15/16 220.0 0.00 3.70
BMRN 160115P00040000 P 01/15/16 40.0 0.00 0.45
BMRN 160115P00045000 P 01/15/16 45.0 0.00 0.80
BMRN 160115P00050000 P 01/15/16 50.0 0.00 1.00
BMRN 160115P00055000 P 01/15/16 55.0 0.00 1.05
BMRN 160115P00060000 P 01/15/16 60.0 0.00 2.80
BMRN 160115P00065000 P 01/15/16 65.0 0.00 1.85
BMRN 160115P00070000 P 01/15/16 70.0 0.00 3.70
BMRN 160115P00075000 P 01/15/16 75.0 0.00 3.70
BMRN 160115P00080000 P 01/15/16 80.0 0.05 3.80
BMRN 160115P00085000 P 01/15/16 85.0 1.00 4.70
BMRN 160115P00090000 P 01/15/16 90.0 2.20 5.40
BMRN 160115P00095000 P 01/15/16 95.0 3.10 6.60
BMRN 160115P00100000 P 01/15/16 100.0 4.50 7.80
BMRN 160115P00105000 P 01/15/16 105.0 7.20 8.10
BMRN 160115P00110000 P 01/15/16 110.0 7.60 9.90
BMRN 160115P00115000 P 01/15/16 115.0 9.90 12.10
BMRN 160115P00120000 P 01/15/16 120.0 11.70 13.40
BMRN 160115P00125000 P 01/15/16 125.0 14.30 16.70
BMRN 160115P00130000 P 01/15/16 130.0 17.30 18.40
BMRN 160115P00135000 P 01/15/16 135.0 20.40 22.30
BMRN 160115P00140000 P 01/15/16 140.0 22.60 25.30
BMRN 160115P00145000 P 01/15/16 145.0 25.90 28.70
BMRN 160115P00150000 P 01/15/16 150.0 29.20 32.00
BMRN 160115P00155000 P 01/15/16 155.0 32.60 35.50
BMRN 160115P00160000 P 01/15/16 160.0 36.40 39.20
BMRN 160115P00165000 P 01/15/16 165.0 40.20 43.00
BMRN 160115P00170000 P 01/15/16 170.0 44.10 47.00
BMRN 160115P00175000 P 01/15/16 175.0 48.40 51.20
BMRN 160115P00180000 P 01/15/16 180.0 52.30 55.40
BMRN 160115P00185000 P 01/15/16 185.0 56.40 59.80
BMRN 160115P00190000 P 01/15/16 190.0 61.00 64.20
BMRN 160115P00195000 P 01/15/16 195.0 65.60 68.60
BMRN 160115P00200000 P 01/15/16 200.0 70.20 73.20
BMRN 160115P00210000 P 01/15/16 210.0 79.50 82.60
BMRN 160115P00220000 P 01/15/16 220.0 88.60 92.00
BMRN 160415C00070000 C 04/15/16 70.0 60.50 64.80
BMRN 160415C00075000 C 04/15/16 75.0 56.30 60.40
BMRN 160415C00080000 C 04/15/16 80.0 52.20 56.30
BMRN 160415C00085000 C 04/15/16 85.0 48.00 51.00
BMRN 160415C00090000 C 04/15/16 90.0 44.30 46.80
BMRN 160415C00095000 C 04/15/16 95.0 40.50 43.80
BMRN 160415C00100000 C 04/15/16 100.0 37.00 40.20
BMRN 160415C00105000 C 04/15/16 105.0 33.90 37.00
BMRN 160415C00110000 C 04/15/16 110.0 30.60 34.20
BMRN 160415C00115000 C 04/15/16 115.0 27.70 30.80
BMRN 160415C00120000 C 04/15/16 120.0 25.60 28.10
BMRN 160415C00125000 C 04/15/16 125.0 23.00 25.60
BMRN 160415C00130000 C 04/15/16 130.0 20.60 23.20
BMRN 160415C00135000 C 04/15/16 135.0 19.70 21.10
BMRN 160415C00140000 C 04/15/16 140.0 16.40 18.80
BMRN 160415C00145000 C 04/15/16 145.0 14.30 17.00
BMRN 160415C00150000 C 04/15/16 150.0 12.50 15.40
BMRN 160415C00155000 C 04/15/16 155.0 10.90 13.80
BMRN 160415C00160000 C 04/15/16 160.0 9.40 12.30
BMRN 160415C00165000 C 04/15/16 165.0 8.10 11.00
BMRN 160415C00170000 C 04/15/16 170.0 6.90 9.80
BMRN 160415C00175000 C 04/15/16 175.0 5.80 8.60
BMRN 160415C00180000 C 04/15/16 180.0 4.70 7.70
BMRN 160415C00185000 C 04/15/16 185.0 3.80 6.80
BMRN 160415C00190000 C 04/15/16 190.0 2.90 6.20
BMRN 160415C00195000 C 04/15/16 195.0 2.20 5.40
BMRN 160415P00070000 P 04/15/16 70.0 0.60 4.80
BMRN 160415P00075000 P 04/15/16 75.0 0.40 4.80
BMRN 160415P00080000 P 04/15/16 80.0 1.30 4.90
BMRN 160415P00085000 P 04/15/16 85.0 2.30 5.80
BMRN 160415P00090000 P 04/15/16 90.0 3.50 6.80
BMRN 160415P00095000 P 04/15/16 95.0 4.90 8.10
BMRN 160415P00100000 P 04/15/16 100.0 6.50 9.60
BMRN 160415P00105000 P 04/15/16 105.0 8.40 11.30
BMRN 160415P00110000 P 04/15/16 110.0 10.20 13.30
BMRN 160415P00115000 P 04/15/16 115.0 12.50 15.50
BMRN 160415P00120000 P 04/15/16 120.0 14.60 17.50
BMRN 160415P00125000 P 04/15/16 125.0 17.20 20.10
BMRN 160415P00130000 P 04/15/16 130.0 19.70 22.70
BMRN 160415P00135000 P 04/15/16 135.0 22.60 25.80
BMRN 160415P00140000 P 04/15/16 140.0 25.50 28.70
BMRN 160415P00145000 P 04/15/16 145.0 28.50 31.80
BMRN 160415P00150000 P 04/15/16 150.0 31.70 35.00
BMRN 160415P00155000 P 04/15/16 155.0 35.10 38.30
BMRN 160415P00160000 P 04/15/16 160.0 38.50 41.80
BMRN 160415P00165000 P 04/15/16 165.0 42.50 45.40
BMRN 160415P00170000 P 04/15/16 170.0 46.30 49.00
BMRN 160415P00175000 P 04/15/16 175.0 50.20 52.80
BMRN 160415P00180000 P 04/15/16 180.0 54.30 56.80
BMRN 160415P00185000 P 04/15/16 185.0 58.50 60.80
BMRN 160415P00190000 P 04/15/16 190.0 62.80 65.20
BMRN 160415P00195000 P 04/15/16 195.0 66.80 69.40
BMRN 170120C00040000 C 01/20/17 40.0 89.60 94.00
BMRN 170120C00045000 C 01/20/17 45.0 84.80 89.20
BMRN 170120C00050000 C 01/20/17 50.0 80.00 84.60
BMRN 170120C00055000 C 01/20/17 55.0 75.80 80.20
BMRN 170120C00060000 C 01/20/17 60.0 71.50 75.80
BMRN 170120C00065000 C 01/20/17 65.0 67.10 71.60
BMRN 170120C00070000 C 01/20/17 70.0 63.00 67.60
BMRN 170120C00075000 C 01/20/17 75.0 59.10 62.80
BMRN 170120C00080000 C 01/20/17 80.0 55.90 59.00
BMRN 170120C00085000 C 01/20/17 85.0 52.10 55.40
BMRN 170120C00090000 C 01/20/17 90.0 48.70 52.00
BMRN 170120C00095000 C 01/20/17 95.0 45.70 48.80
BMRN 170120C00100000 C 01/20/17 100.0 42.70 45.80
BMRN 170120C00105000 C 01/20/17 105.0 39.50 42.80
BMRN 170120C00110000 C 01/20/17 110.0 37.00 40.10
BMRN 170120C00115000 C 01/20/17 115.0 34.10 37.50
BMRN 170120C00120000 C 01/20/17 120.0 31.50 35.10
BMRN 170120C00125000 C 01/20/17 125.0 29.60 32.80
BMRN 170120C00130000 C 01/20/17 130.0 27.40 30.60
BMRN 170120C00135000 C 01/20/17 135.0 25.10 28.40
BMRN 170120C00140000 C 01/20/17 140.0 22.80 26.40
BMRN 170120C00145000 C 01/20/17 145.0 20.70 24.30
BMRN 170120C00150000 C 01/20/17 150.0 18.70 22.40
BMRN 170120C00155000 C 01/20/17 155.0 16.90 20.60
BMRN 170120C00160000 C 01/20/17 160.0 15.30 18.90
BMRN 170120C00165000 C 01/20/17 165.0 13.70 17.30
BMRN 170120C00170000 C 01/20/17 170.0 12.10 15.80
BMRN 170120C00175000 C 01/20/17 175.0 10.70 14.40
BMRN 170120C00180000 C 01/20/17 180.0 9.50 13.10
BMRN 170120C00185000 C 01/20/17 185.0 8.10 12.10
BMRN 170120C00190000 C 01/20/17 190.0 8.30 10.90
BMRN 170120C00195000 C 01/20/17 195.0 6.10 9.90
BMRN 170120C00200000 C 01/20/17 200.0 5.10 9.00
BMRN 170120C00210000 C 01/20/17 210.0 3.30 7.50
BMRN 170120C00220000 C 01/20/17 220.0 2.60 6.20
BMRN 170120P00040000 P 01/20/17 40.0 0.50 1.85
BMRN 170120P00045000 P 01/20/17 45.0 0.55 2.15
BMRN 170120P00050000 P 01/20/17 50.0 0.90 4.90
BMRN 170120P00055000 P 01/20/17 55.0 0.65 3.20
BMRN 170120P00060000 P 01/20/17 60.0 1.85 4.80
BMRN 170120P00065000 P 01/20/17 65.0 2.70 5.00
BMRN 170120P00070000 P 01/20/17 70.0 3.60 5.80
BMRN 170120P00075000 P 01/20/17 75.0 3.50 7.00
BMRN 170120P00080000 P 01/20/17 80.0 3.80 8.40
BMRN 170120P00085000 P 01/20/17 85.0 5.50 9.80
BMRN 170120P00090000 P 01/20/17 90.0 7.00 11.00
BMRN 170120P00095000 P 01/20/17 95.0 8.70 13.00
BMRN 170120P00100000 P 01/20/17 100.0 10.70 13.40
BMRN 170120P00105000 P 01/20/17 105.0 13.00 16.90
BMRN 170120P00110000 P 01/20/17 110.0 15.00 19.10
BMRN 170120P00115000 P 01/20/17 115.0 17.30 21.50
BMRN 170120P00120000 P 01/20/17 120.0 19.90 24.00
BMRN 170120P00125000 P 01/20/17 125.0 22.50 26.60
BMRN 170120P00130000 P 01/20/17 130.0 25.10 29.20
BMRN 170120P00135000 P 01/20/17 135.0 28.10 32.00
BMRN 170120P00140000 P 01/20/17 140.0 30.90 35.00
BMRN 170120P00145000 P 01/20/17 145.0 33.90 37.80
BMRN 170120P00150000 P 01/20/17 150.0 37.10 40.80
BMRN 170120P00155000 P 01/20/17 155.0 40.30 44.00
BMRN 170120P00160000 P 01/20/17 160.0 43.50 47.20
BMRN 170120P00165000 P 01/20/17 165.0 46.90 50.60
BMRN 170120P00170000 P 01/20/17 170.0 50.50 54.00
BMRN 170120P00175000 P 01/20/17 175.0 54.10 57.60
BMRN 170120P00180000 P 01/20/17 180.0 57.90 61.40
BMRN 170120P00185000 P 01/20/17 185.0 61.70 65.00
BMRN 170120P00190000 P 01/20/17 190.0 65.50 68.80
BMRN 170120P00195000 P 01/20/17 195.0 69.50 72.80
BMRN 170120P00200000 P 01/20/17 200.0 73.50 76.60
BMRN 170120P00210000 P 01/20/17 210.0 82.30 85.00
BMRN 170120P00220000 P 01/20/17 220.0 91.10 93.60

OPRA data is delayed 15 minutes.