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 (2014-09-12)Premium Content

Biomarin Pharmac. (BMRN)
As of Sep 17 2014 12:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 140920C00030000 C 09/20/14 30.0 35.50 39.30
BMRN 140920C00035000 C 09/20/14 35.0 30.50 34.00
BMRN 140920C00040000 C 09/20/14 40.0 25.70 28.80
BMRN 140920C00045000 C 09/20/14 45.0 20.90 23.80
BMRN 140920C00050000 C 09/20/14 50.0 16.20 18.30
BMRN 140920C00055000 C 09/20/14 55.0 11.10 13.20
BMRN 140920C00060000 C 09/20/14 60.0 7.60 8.00
BMRN 140920C00065000 C 09/20/14 65.0 2.75 3.30
BMRN 140920C00070000 C 09/20/14 70.0 0.10 0.35
BMRN 140920C00075000 C 09/20/14 75.0 0.00 0.35
BMRN 140920C00080000 C 09/20/14 80.0 0.00 0.25
BMRN 140920C00085000 C 09/20/14 85.0 0.00 0.30
BMRN 140920P00030000 P 09/20/14 30.0 0.00 0.25
BMRN 140920P00035000 P 09/20/14 35.0 0.00 0.25
BMRN 140920P00040000 P 09/20/14 40.0 0.00 0.25
BMRN 140920P00045000 P 09/20/14 45.0 0.00 0.25
BMRN 140920P00050000 P 09/20/14 50.0 0.00 0.25
BMRN 140920P00055000 P 09/20/14 55.0 0.00 0.25
BMRN 140920P00060000 P 09/20/14 60.0 0.00 0.45
BMRN 140920P00065000 P 09/20/14 65.0 0.00 0.45
BMRN 140920P00070000 P 09/20/14 70.0 2.10 3.80
BMRN 140920P00075000 P 09/20/14 75.0 6.80 8.70
BMRN 140920P00080000 P 09/20/14 80.0 11.00 13.80
BMRN 140920P00085000 P 09/20/14 85.0 16.80 18.80
BMRN 141018C00030000 C 10/18/14 30.0 35.50 39.70
BMRN 141018C00035000 C 10/18/14 35.0 30.50 34.70
BMRN 141018C00040000 C 10/18/14 40.0 26.10 29.00
BMRN 141018C00045000 C 10/18/14 45.0 21.10 24.00
BMRN 141018C00050000 C 10/18/14 50.0 16.30 18.40
BMRN 141018C00055000 C 10/18/14 55.0 11.40 13.50
BMRN 141018C00060000 C 10/18/14 60.0 7.70 8.70
BMRN 141018C00065000 C 10/18/14 65.0 4.00 4.70
BMRN 141018C00070000 C 10/18/14 70.0 1.40 1.90
BMRN 141018C00075000 C 10/18/14 75.0 0.40 0.85
BMRN 141018C00080000 C 10/18/14 80.0 0.20 0.50
BMRN 141018C00085000 C 10/18/14 85.0 0.05 0.50
BMRN 141018C00090000 C 10/18/14 90.0 0.00 0.50
BMRN 141018C00095000 C 10/18/14 95.0 0.00 0.35
BMRN 141018C00100000 C 10/18/14 100.0 0.00 0.50
BMRN 141018C00105000 C 10/18/14 105.0 0.00 0.50
BMRN 141018C00110000 C 10/18/14 110.0 0.00 0.50
BMRN 141018C00115000 C 10/18/14 115.0 0.00 0.50
BMRN 141018C00120000 C 10/18/14 120.0 0.00 0.50
BMRN 141018P00030000 P 10/18/14 30.0 0.00 0.50
BMRN 141018P00035000 P 10/18/14 35.0 0.00 0.50
BMRN 141018P00040000 P 10/18/14 40.0 0.00 0.50
BMRN 141018P00045000 P 10/18/14 45.0 0.00 0.50
BMRN 141018P00050000 P 10/18/14 50.0 0.05 0.50
BMRN 141018P00055000 P 10/18/14 55.0 0.00 0.50
BMRN 141018P00060000 P 10/18/14 60.0 0.30 0.50
BMRN 141018P00065000 P 10/18/14 65.0 1.35 2.05
BMRN 141018P00070000 P 10/18/14 70.0 3.70 5.10
BMRN 141018P00075000 P 10/18/14 75.0 7.50 9.20
BMRN 141018P00080000 P 10/18/14 80.0 12.00 14.20
BMRN 141018P00085000 P 10/18/14 85.0 16.70 19.10
BMRN 141018P00090000 P 10/18/14 90.0 21.60 24.20
BMRN 141018P00095000 P 10/18/14 95.0 26.50 29.20
BMRN 141018P00100000 P 10/18/14 100.0 31.50 34.20
BMRN 141018P00105000 P 10/18/14 105.0 35.90 39.50
BMRN 141018P00110000 P 10/18/14 110.0 40.90 44.40
BMRN 141018P00115000 P 10/18/14 115.0 45.90 49.40
BMRN 141018P00120000 P 10/18/14 120.0 50.90 54.40
BMRN 150117C00023000 C 01/17/15 23.0 42.70 46.70
BMRN 150117C00025000 C 01/17/15 25.0 40.60 44.70
BMRN 150117C00028000 C 01/17/15 28.0 37.60 41.70
BMRN 150117C00030000 C 01/17/15 30.0 35.50 39.00
BMRN 150117C00033000 C 01/17/15 33.0 32.50 36.00
BMRN 150117C00035000 C 01/17/15 35.0 30.90 34.00
BMRN 150117C00037000 C 01/17/15 37.0 28.90 31.90
BMRN 150117C00040000 C 01/17/15 40.0 26.30 28.60
BMRN 150117C00042000 C 01/17/15 42.0 24.10 27.00
BMRN 150117C00045000 C 01/17/15 45.0 21.00 24.00
BMRN 150117C00047000 C 01/17/15 47.0 19.50 22.00
BMRN 150117C00050000 C 01/17/15 50.0 16.20 19.60
BMRN 150117C00055000 C 01/17/15 55.0 12.80 14.60
BMRN 150117C00060000 C 01/17/15 60.0 9.20 10.70
BMRN 150117C00065000 C 01/17/15 65.0 6.30 7.60
BMRN 150117C00070000 C 01/17/15 70.0 4.10 5.10
BMRN 150117C00075000 C 01/17/15 75.0 2.50 3.20
BMRN 150117C00080000 C 01/17/15 80.0 1.45 2.00
BMRN 150117C00085000 C 01/17/15 85.0 0.70 1.25
BMRN 150117C00090000 C 01/17/15 90.0 0.40 0.80
BMRN 150117C00095000 C 01/17/15 95.0 0.10 0.60
BMRN 150117C00100000 C 01/17/15 100.0 0.00 0.50
BMRN 150117C00105000 C 01/17/15 105.0 0.00 0.50
BMRN 150117C00110000 C 01/17/15 110.0 0.00 0.50
BMRN 150117P00023000 P 01/17/15 23.0 0.00 0.30
BMRN 150117P00025000 P 01/17/15 25.0 0.00 0.35
BMRN 150117P00028000 P 01/17/15 28.0 0.00 0.50
BMRN 150117P00030000 P 01/17/15 30.0 0.00 0.35
BMRN 150117P00033000 P 01/17/15 33.0 0.00 0.50
BMRN 150117P00035000 P 01/17/15 35.0 0.00 0.50
BMRN 150117P00037000 P 01/17/15 37.0 0.00 0.30
BMRN 150117P00040000 P 01/17/15 40.0 0.00 0.50
BMRN 150117P00042000 P 01/17/15 42.0 0.00 0.50
BMRN 150117P00045000 P 01/17/15 45.0 0.00 0.50
BMRN 150117P00047000 P 01/17/15 47.0 0.20 0.60
BMRN 150117P00050000 P 01/17/15 50.0 0.50 0.85
BMRN 150117P00055000 P 01/17/15 55.0 1.15 1.50
BMRN 150117P00060000 P 01/17/15 60.0 2.35 2.60
BMRN 150117P00065000 P 01/17/15 65.0 4.20 5.00
BMRN 150117P00070000 P 01/17/15 70.0 6.70 7.80
BMRN 150117P00075000 P 01/17/15 75.0 9.90 11.20
BMRN 150117P00080000 P 01/17/15 80.0 13.70 15.80
BMRN 150117P00085000 P 01/17/15 85.0 17.80 19.60
BMRN 150117P00090000 P 01/17/15 90.0 22.00 24.40
BMRN 150117P00095000 P 01/17/15 95.0 26.70 29.10
BMRN 150117P00100000 P 01/17/15 100.0 31.10 34.60
BMRN 150117P00105000 P 01/17/15 105.0 36.10 39.50
BMRN 150117P00110000 P 01/17/15 110.0 41.10 44.60
BMRN 150417C00035000 C 04/17/15 35.0 30.90 34.00
BMRN 150417C00040000 C 04/17/15 40.0 26.40 29.20
BMRN 150417C00045000 C 04/17/15 45.0 21.40 24.80
BMRN 150417C00050000 C 04/17/15 50.0 17.70 19.80
BMRN 150417C00055000 C 04/17/15 55.0 14.00 15.90
BMRN 150417C00060000 C 04/17/15 60.0 10.90 12.80
BMRN 150417C00065000 C 04/17/15 65.0 8.00 10.10
BMRN 150417C00070000 C 04/17/15 70.0 5.80 7.20
BMRN 150417C00075000 C 04/17/15 75.0 4.20 5.50
BMRN 150417C00080000 C 04/17/15 80.0 2.95 3.80
BMRN 150417C00085000 C 04/17/15 85.0 1.95 2.80
BMRN 150417C00090000 C 04/17/15 90.0 1.10 1.90
BMRN 150417C00095000 C 04/17/15 95.0 0.55 1.35
BMRN 150417C00100000 C 04/17/15 100.0 0.30 1.00
BMRN 150417P00035000 P 04/17/15 35.0 0.00 0.50
BMRN 150417P00040000 P 04/17/15 40.0 0.15 0.75
BMRN 150417P00045000 P 04/17/15 45.0 0.55 1.75
BMRN 150417P00050000 P 04/17/15 50.0 1.25 2.45
BMRN 150417P00055000 P 04/17/15 55.0 2.20 3.20
BMRN 150417P00060000 P 04/17/15 60.0 3.70 4.80
BMRN 150417P00065000 P 04/17/15 65.0 5.80 7.00
BMRN 150417P00070000 P 04/17/15 70.0 8.50 9.90
BMRN 150417P00075000 P 04/17/15 75.0 11.60 13.30
BMRN 150417P00080000 P 04/17/15 80.0 15.00 17.00
BMRN 150417P00085000 P 04/17/15 85.0 18.90 21.10
BMRN 150417P00090000 P 04/17/15 90.0 23.00 25.50
BMRN 150417P00095000 P 04/17/15 95.0 27.40 30.20
BMRN 150417P00100000 P 04/17/15 100.0 31.70 35.00
BMRN 160115C00040000 C 01/15/16 40.0 27.70 31.40
BMRN 160115C00045000 C 01/15/16 45.0 23.60 26.80
BMRN 160115C00050000 C 01/15/16 50.0 20.00 23.40
BMRN 160115C00055000 C 01/15/16 55.0 17.00 20.20
BMRN 160115C00060000 C 01/15/16 60.0 14.10 17.30
BMRN 160115C00065000 C 01/15/16 65.0 11.60 14.80
BMRN 160115C00070000 C 01/15/16 70.0 10.00 12.80
BMRN 160115C00075000 C 01/15/16 75.0 8.10 10.30
BMRN 160115C00080000 C 01/15/16 80.0 6.50 8.60
BMRN 160115C00085000 C 01/15/16 85.0 5.20 7.30
BMRN 160115C00090000 C 01/15/16 90.0 4.30 6.20
BMRN 160115C00095000 C 01/15/16 95.0 3.50 5.20
BMRN 160115C00100000 C 01/15/16 100.0 2.70 4.50
BMRN 160115P00040000 P 01/15/16 40.0 1.30 2.30
BMRN 160115P00045000 P 01/15/16 45.0 2.00 3.70
BMRN 160115P00050000 P 01/15/16 50.0 3.40 5.00
BMRN 160115P00055000 P 01/15/16 55.0 5.00 7.00
BMRN 160115P00060000 P 01/15/16 60.0 6.90 8.90
BMRN 160115P00065000 P 01/15/16 65.0 9.30 11.40
BMRN 160115P00070000 P 01/15/16 70.0 11.70 14.70
BMRN 160115P00075000 P 01/15/16 75.0 14.80 17.80
BMRN 160115P00080000 P 01/15/16 80.0 18.20 21.20
BMRN 160115P00085000 P 01/15/16 85.0 22.00 25.30
BMRN 160115P00090000 P 01/15/16 90.0 25.90 29.20
BMRN 160115P00095000 P 01/15/16 95.0 29.90 33.20
BMRN 160115P00100000 P 01/15/16 100.0 34.00 37.40
BMRN 170120C00040000 C 01/20/17 40.0 30.10 33.80
BMRN 170120C00045000 C 01/20/17 45.0 26.90 30.60
BMRN 170120C00050000 C 01/20/17 50.0 23.90 27.80
BMRN 170120C00055000 C 01/20/17 55.0 21.30 25.20
BMRN 170120C00060000 C 01/20/17 60.0 18.90 22.50
BMRN 170120C00065000 C 01/20/17 65.0 16.70 20.30
BMRN 170120C00070000 C 01/20/17 70.0 14.70 18.30
BMRN 170120C00075000 C 01/20/17 75.0 13.00 16.50
BMRN 170120C00080000 C 01/20/17 80.0 11.50 14.90
BMRN 170120C00085000 C 01/20/17 85.0 9.90 13.40
BMRN 170120C00090000 C 01/20/17 90.0 8.80 11.50
BMRN 170120C00095000 C 01/20/17 95.0 7.80 10.40
BMRN 170120C00100000 C 01/20/17 100.0 6.90 9.40
BMRN 170120P00040000 P 01/20/17 40.0 3.20 4.80
BMRN 170120P00045000 P 01/20/17 45.0 4.90 6.50
BMRN 170120P00050000 P 01/20/17 50.0 6.60 8.60
BMRN 170120P00055000 P 01/20/17 55.0 8.90 10.50
BMRN 170120P00060000 P 01/20/17 60.0 10.80 14.00
BMRN 170120P00065000 P 01/20/17 65.0 13.50 16.70
BMRN 170120P00070000 P 01/20/17 70.0 16.50 19.70
BMRN 170120P00075000 P 01/20/17 75.0 19.60 22.80
BMRN 170120P00080000 P 01/20/17 80.0 22.50 26.30
BMRN 170120P00085000 P 01/20/17 85.0 26.00 29.70
BMRN 170120P00090000 P 01/20/17 90.0 29.80 33.30
BMRN 170120P00095000 P 01/20/17 95.0 33.60 37.20
BMRN 170120P00100000 P 01/20/17 100.0 37.60 41.40

OPRA data is delayed 15 minutes.