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 (2016-06-10)Premium Content

Biomarin Pharmaceutical Inc (BMRN)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 160819C00040000 C 08/19/16 40.0 49.80 54.40
BMRN 160819C00045000 C 08/19/16 45.0 46.10 48.70
BMRN 160819C00050000 C 08/19/16 50.0 41.10 43.50
BMRN 160819C00055000 C 08/19/16 55.0 36.10 38.70
BMRN 160819C00060000 C 08/19/16 60.0 31.00 33.20
BMRN 160819C00065000 C 08/19/16 65.0 26.10 28.20
BMRN 160819C00070000 C 08/19/16 70.0 21.40 23.40
BMRN 160819C00075000 C 08/19/16 75.0 16.80 18.10
BMRN 160819C00080000 C 08/19/16 80.0 12.70 13.70
BMRN 160819C00085000 C 08/19/16 85.0 8.80 9.90
BMRN 160819C00090000 C 08/19/16 90.0 6.10 6.60
BMRN 160819C00095000 C 08/19/16 95.0 4.20 4.50
BMRN 160819C00100000 C 08/19/16 100.0 2.80 2.95
BMRN 160819C00105000 C 08/19/16 105.0 1.85 1.90
BMRN 160819C00110000 C 08/19/16 110.0 1.10 1.35
BMRN 160819C00115000 C 08/19/16 115.0 0.80 0.95
BMRN 160819C00120000 C 08/19/16 120.0 0.40 0.60
BMRN 160819C00125000 C 08/19/16 125.0 0.25 0.40
BMRN 160819C00130000 C 08/19/16 130.0 0.10 0.30
BMRN 160819C00135000 C 08/19/16 135.0 0.05 0.20
BMRN 160819P00040000 P 08/19/16 40.0 0.00 0.10
BMRN 160819P00045000 P 08/19/16 45.0 0.00 0.10
BMRN 160819P00050000 P 08/19/16 50.0 0.00 0.10
BMRN 160819P00055000 P 08/19/16 55.0 0.00 0.15
BMRN 160819P00060000 P 08/19/16 60.0 0.00 0.10
BMRN 160819P00065000 P 08/19/16 65.0 0.05 0.15
BMRN 160819P00070000 P 08/19/16 70.0 0.15 0.20
BMRN 160819P00075000 P 08/19/16 75.0 0.25 0.50
BMRN 160819P00080000 P 08/19/16 80.0 0.90 1.15
BMRN 160819P00085000 P 08/19/16 85.0 2.05 2.50
BMRN 160819P00090000 P 08/19/16 90.0 4.30 4.50
BMRN 160819P00095000 P 08/19/16 95.0 6.90 7.50
BMRN 160819P00100000 P 08/19/16 100.0 10.50 11.00
BMRN 160819P00105000 P 08/19/16 105.0 13.10 15.60
BMRN 160819P00110000 P 08/19/16 110.0 17.50 20.20
BMRN 160819P00115000 P 08/19/16 115.0 22.10 24.40
BMRN 160819P00120000 P 08/19/16 120.0 26.80 29.30
BMRN 160819P00125000 P 08/19/16 125.0 31.50 34.20
BMRN 160819P00130000 P 08/19/16 130.0 36.50 38.70
BMRN 160819P00135000 P 08/19/16 135.0 41.10 43.50
BMRN 160916C00045000 C 09/16/16 45.0 46.10 49.30
BMRN 160916C00050000 C 09/16/16 50.0 41.30 44.30
BMRN 160916C00055000 C 09/16/16 55.0 36.40 39.30
BMRN 160916C00060000 C 09/16/16 60.0 31.40 33.60
BMRN 160916C00065000 C 09/16/16 65.0 26.60 29.20
BMRN 160916C00070000 C 09/16/16 70.0 21.90 24.10
BMRN 160916C00075000 C 09/16/16 75.0 17.50 20.10
BMRN 160916C00080000 C 09/16/16 80.0 13.70 16.00
BMRN 160916C00085000 C 09/16/16 85.0 10.80 11.60
BMRN 160916C00090000 C 09/16/16 90.0 8.10 8.60
BMRN 160916C00095000 C 09/16/16 95.0 6.00 6.50
BMRN 160916C00100000 C 09/16/16 100.0 4.30 4.90
BMRN 160916C00105000 C 09/16/16 105.0 3.10 3.30
BMRN 160916C00110000 C 09/16/16 110.0 2.20 2.55
BMRN 160916C00115000 C 09/16/16 115.0 1.50 1.75
BMRN 160916C00120000 C 09/16/16 120.0 1.00 1.50
BMRN 160916C00125000 C 09/16/16 125.0 0.65 0.75
BMRN 160916C00130000 C 09/16/16 130.0 0.40 1.50
BMRN 160916C00135000 C 09/16/16 135.0 0.25 1.30
BMRN 160916C00140000 C 09/16/16 140.0 0.10 1.20
BMRN 160916P00045000 P 09/16/16 45.0 0.00 0.25
BMRN 160916P00050000 P 09/16/16 50.0 0.00 0.40
BMRN 160916P00055000 P 09/16/16 55.0 0.00 0.35
BMRN 160916P00060000 P 09/16/16 60.0 0.00 0.55
BMRN 160916P00065000 P 09/16/16 65.0 0.20 0.45
BMRN 160916P00070000 P 09/16/16 70.0 0.45 1.70
BMRN 160916P00075000 P 09/16/16 75.0 1.15 1.45
BMRN 160916P00080000 P 09/16/16 80.0 2.25 2.60
BMRN 160916P00085000 P 09/16/16 85.0 3.80 4.20
BMRN 160916P00090000 P 09/16/16 90.0 5.90 6.50
BMRN 160916P00095000 P 09/16/16 95.0 8.70 9.30
BMRN 160916P00100000 P 09/16/16 100.0 11.90 12.70
BMRN 160916P00105000 P 09/16/16 105.0 14.90 16.90
BMRN 160916P00110000 P 09/16/16 110.0 18.80 21.20
BMRN 160916P00115000 P 09/16/16 115.0 22.70 25.40
BMRN 160916P00120000 P 09/16/16 120.0 27.20 29.90
BMRN 160916P00125000 P 09/16/16 125.0 32.20 34.30
BMRN 160916P00130000 P 09/16/16 130.0 36.90 39.30
BMRN 160916P00135000 P 09/16/16 135.0 41.40 44.20
BMRN 160916P00140000 P 09/16/16 140.0 46.20 49.20
BMRN 161021C00040000 C 10/21/16 40.0 50.80 54.20
BMRN 161021C00045000 C 10/21/16 45.0 46.00 49.20
BMRN 161021C00050000 C 10/21/16 50.0 41.40 44.20
BMRN 161021C00055000 C 10/21/16 55.0 36.20 39.40
BMRN 161021C00060000 C 10/21/16 60.0 31.90 34.70
BMRN 161021C00065000 C 10/21/16 65.0 27.40 30.20
BMRN 161021C00070000 C 10/21/16 70.0 23.00 25.80
BMRN 161021C00075000 C 10/21/16 75.0 19.10 21.60
BMRN 161021C00080000 C 10/21/16 80.0 15.50 18.10
BMRN 161021C00085000 C 10/21/16 85.0 12.50 13.40
BMRN 161021C00090000 C 10/21/16 90.0 9.80 10.60
BMRN 161021C00095000 C 10/21/16 95.0 7.50 8.80
BMRN 161021C00100000 C 10/21/16 100.0 5.80 6.80
BMRN 161021C00105000 C 10/21/16 105.0 3.90 5.70
BMRN 161021C00110000 C 10/21/16 110.0 3.20 4.40
BMRN 161021C00115000 C 10/21/16 115.0 2.00 3.60
BMRN 161021C00120000 C 10/21/16 120.0 1.40 2.10
BMRN 161021C00125000 C 10/21/16 125.0 0.65 2.00
BMRN 161021C00130000 C 10/21/16 130.0 0.00 2.70
BMRN 161021C00135000 C 10/21/16 135.0 0.00 2.35
BMRN 161021C00140000 C 10/21/16 140.0 0.00 2.15
BMRN 161021P00040000 P 10/21/16 40.0 0.00 0.35
BMRN 161021P00045000 P 10/21/16 45.0 0.00 0.60
BMRN 161021P00050000 P 10/21/16 50.0 0.00 0.40
BMRN 161021P00055000 P 10/21/16 55.0 0.25 1.35
BMRN 161021P00060000 P 10/21/16 60.0 0.05 2.00
BMRN 161021P00065000 P 10/21/16 65.0 0.10 1.95
BMRN 161021P00070000 P 10/21/16 70.0 0.25 3.40
BMRN 161021P00075000 P 10/21/16 75.0 1.85 3.20
BMRN 161021P00080000 P 10/21/16 80.0 3.00 5.10
BMRN 161021P00085000 P 10/21/16 85.0 4.50 6.30
BMRN 161021P00090000 P 10/21/16 90.0 7.10 8.20
BMRN 161021P00095000 P 10/21/16 95.0 9.70 11.10
BMRN 161021P00100000 P 10/21/16 100.0 12.70 14.10
BMRN 161021P00105000 P 10/21/16 105.0 16.20 18.80
BMRN 161021P00110000 P 10/21/16 110.0 19.90 22.50
BMRN 161021P00115000 P 10/21/16 115.0 23.90 26.40
BMRN 161021P00120000 P 10/21/16 120.0 28.10 30.80
BMRN 161021P00125000 P 10/21/16 125.0 32.50 35.30
BMRN 161021P00130000 P 10/21/16 130.0 37.10 39.80
BMRN 161021P00135000 P 10/21/16 135.0 41.70 44.60
BMRN 161021P00140000 P 10/21/16 140.0 46.50 49.40
BMRN 170120C00035000 C 01/20/17 35.0 55.70 59.30
BMRN 170120C00040000 C 01/20/17 40.0 50.70 54.00
BMRN 170120C00045000 C 01/20/17 45.0 46.50 49.80
BMRN 170120C00050000 C 01/20/17 50.0 41.90 45.20
BMRN 170120C00055000 C 01/20/17 55.0 37.30 40.70
BMRN 170120C00060000 C 01/20/17 60.0 32.90 36.40
BMRN 170120C00065000 C 01/20/17 65.0 29.30 31.80
BMRN 170120C00070000 C 01/20/17 70.0 25.40 28.40
BMRN 170120C00075000 C 01/20/17 75.0 21.80 24.60
BMRN 170120C00080000 C 01/20/17 80.0 18.50 21.20
BMRN 170120C00085000 C 01/20/17 85.0 15.70 18.30
BMRN 170120C00090000 C 01/20/17 90.0 13.10 14.10
BMRN 170120C00095000 C 01/20/17 95.0 10.70 13.30
BMRN 170120C00100000 C 01/20/17 100.0 8.70 10.00
BMRN 170120C00105000 C 01/20/17 105.0 6.50 8.00
BMRN 170120C00110000 C 01/20/17 110.0 5.30 8.00
BMRN 170120C00115000 C 01/20/17 115.0 3.60 6.50
BMRN 170120C00120000 C 01/20/17 120.0 3.00 5.20
BMRN 170120C00125000 C 01/20/17 125.0 1.60 4.50
BMRN 170120C00130000 C 01/20/17 130.0 1.05 3.70
BMRN 170120C00135000 C 01/20/17 135.0 0.00 3.20
BMRN 170120C00140000 C 01/20/17 140.0 0.00 2.50
BMRN 170120C00145000 C 01/20/17 145.0 0.00 2.50
BMRN 170120C00150000 C 01/20/17 150.0 0.00 1.00
BMRN 170120C00155000 C 01/20/17 155.0 0.00 1.90
BMRN 170120C00160000 C 01/20/17 160.0 0.00 1.55
BMRN 170120C00165000 C 01/20/17 165.0 0.00 1.25
BMRN 170120C00170000 C 01/20/17 170.0 0.00 1.00
BMRN 170120C00175000 C 01/20/17 175.0 0.00 0.85
BMRN 170120C00180000 C 01/20/17 180.0 0.00 0.65
BMRN 170120C00185000 C 01/20/17 185.0 0.00 0.55
BMRN 170120C00190000 C 01/20/17 190.0 0.00 0.40
BMRN 170120C00195000 C 01/20/17 195.0 0.00 0.35
BMRN 170120C00200000 C 01/20/17 200.0 0.00 0.30
BMRN 170120C00210000 C 01/20/17 210.0 0.00 0.20
BMRN 170120C00220000 C 01/20/17 220.0 0.00 0.15
BMRN 170120P00035000 P 01/20/17 35.0 0.00 0.85
BMRN 170120P00040000 P 01/20/17 40.0 0.00 1.30
BMRN 170120P00045000 P 01/20/17 45.0 0.25 1.40
BMRN 170120P00050000 P 01/20/17 50.0 0.00 2.50
BMRN 170120P00055000 P 01/20/17 55.0 0.00 3.20
BMRN 170120P00060000 P 01/20/17 60.0 0.50 4.00
BMRN 170120P00065000 P 01/20/17 65.0 1.80 4.80
BMRN 170120P00070000 P 01/20/17 70.0 2.75 5.80
BMRN 170120P00075000 P 01/20/17 75.0 4.30 5.00
BMRN 170120P00080000 P 01/20/17 80.0 5.90 8.30
BMRN 170120P00085000 P 01/20/17 85.0 7.90 9.60
BMRN 170120P00090000 P 01/20/17 90.0 10.30 12.30
BMRN 170120P00095000 P 01/20/17 95.0 12.90 14.20
BMRN 170120P00100000 P 01/20/17 100.0 15.70 18.20
BMRN 170120P00105000 P 01/20/17 105.0 18.70 21.50
BMRN 170120P00110000 P 01/20/17 110.0 22.10 24.80
BMRN 170120P00115000 P 01/20/17 115.0 25.70 28.40
BMRN 170120P00120000 P 01/20/17 120.0 29.50 32.40
BMRN 170120P00125000 P 01/20/17 125.0 33.70 36.40
BMRN 170120P00130000 P 01/20/17 130.0 38.10 40.70
BMRN 170120P00135000 P 01/20/17 135.0 42.50 45.00
BMRN 170120P00140000 P 01/20/17 140.0 46.90 49.60
BMRN 170120P00145000 P 01/20/17 145.0 51.70 54.40
BMRN 170120P00150000 P 01/20/17 150.0 56.30 59.10
BMRN 170120P00155000 P 01/20/17 155.0 61.10 64.30
BMRN 170120P00160000 P 01/20/17 160.0 66.10 68.90
BMRN 170120P00165000 P 01/20/17 165.0 71.00 74.70
BMRN 170120P00170000 P 01/20/17 170.0 75.90 79.10
BMRN 170120P00175000 P 01/20/17 175.0 80.70 85.20
BMRN 170120P00180000 P 01/20/17 180.0 85.70 90.20
BMRN 170120P00185000 P 01/20/17 185.0 90.70 95.20
BMRN 170120P00190000 P 01/20/17 190.0 95.70 100.30
BMRN 170120P00195000 P 01/20/17 195.0 100.70 105.20
BMRN 170120P00200000 P 01/20/17 200.0 105.70 110.30
BMRN 170120P00210000 P 01/20/17 210.0 115.70 120.40
BMRN 170120P00220000 P 01/20/17 220.0 125.70 130.30
BMRN 180119C00035000 C 01/19/18 35.0 56.50 60.20
BMRN 180119C00040000 C 01/19/18 40.0 51.90 55.80
BMRN 180119C00045000 C 01/19/18 45.0 47.70 51.60
BMRN 180119C00050000 C 01/19/18 50.0 44.00 47.40
BMRN 180119C00055000 C 01/19/18 55.0 40.50 44.00
BMRN 180119C00060000 C 01/19/18 60.0 36.70 40.40
BMRN 180119C00065000 C 01/19/18 65.0 33.30 36.80
BMRN 180119C00070000 C 01/19/18 70.0 29.90 33.00
BMRN 180119C00075000 C 01/19/18 75.0 26.70 30.20
BMRN 180119C00080000 C 01/19/18 80.0 23.70 26.80
BMRN 180119C00085000 C 01/19/18 85.0 20.90 24.00
BMRN 180119C00090000 C 01/19/18 90.0 18.50 22.20
BMRN 180119C00095000 C 01/19/18 95.0 15.90 18.90
BMRN 180119C00100000 C 01/19/18 100.0 13.70 16.70
BMRN 180119C00105000 C 01/19/18 105.0 11.70 15.20
BMRN 180119C00110000 C 01/19/18 110.0 9.90 13.00
BMRN 180119C00115000 C 01/19/18 115.0 8.10 11.40
BMRN 180119C00120000 C 01/19/18 120.0 6.70 10.00
BMRN 180119C00125000 C 01/19/18 125.0 5.30 9.00
BMRN 180119C00130000 C 01/19/18 130.0 4.10 7.80
BMRN 180119C00135000 C 01/19/18 135.0 3.10 7.00
BMRN 180119C00140000 C 01/19/18 140.0 2.30 6.00
BMRN 180119C00145000 C 01/19/18 145.0 1.50 5.50
BMRN 180119C00150000 C 01/19/18 150.0 0.70 5.00
BMRN 180119C00155000 C 01/19/18 155.0 0.10 4.90
BMRN 180119C00160000 C 01/19/18 160.0 0.00 4.90
BMRN 180119C00165000 C 01/19/18 165.0 0.00 4.50
BMRN 180119C00170000 C 01/19/18 170.0 0.00 3.50
BMRN 180119C00175000 C 01/19/18 175.0 0.00 3.50
BMRN 180119C00180000 C 01/19/18 180.0 0.00 2.85
BMRN 180119C00185000 C 01/19/18 185.0 0.00 1.60
BMRN 180119C00190000 C 01/19/18 190.0 0.00 1.75
BMRN 180119C00195000 C 01/19/18 195.0 0.00 1.35
BMRN 180119P00035000 P 01/19/18 35.0 0.00 3.50
BMRN 180119P00040000 P 01/19/18 40.0 0.00 4.80
BMRN 180119P00045000 P 01/19/18 45.0 0.10 4.90
BMRN 180119P00050000 P 01/19/18 50.0 0.90 4.90
BMRN 180119P00055000 P 01/19/18 55.0 1.90 6.00
BMRN 180119P00060000 P 01/19/18 60.0 3.10 6.70
BMRN 180119P00065000 P 01/19/18 65.0 4.50 8.50
BMRN 180119P00070000 P 01/19/18 70.0 6.10 8.30
BMRN 180119P00075000 P 01/19/18 75.0 7.90 11.40
BMRN 180119P00080000 P 01/19/18 80.0 9.90 13.40
BMRN 180119P00085000 P 01/19/18 85.0 12.30 15.60
BMRN 180119P00090000 P 01/19/18 90.0 14.70 17.80
BMRN 180119P00095000 P 01/19/18 95.0 17.30 20.50
BMRN 180119P00100000 P 01/19/18 100.0 20.10 22.80
BMRN 180119P00105000 P 01/19/18 105.0 23.10 25.80
BMRN 180119P00110000 P 01/19/18 110.0 26.20 29.70
BMRN 180119P00115000 P 01/19/18 115.0 29.50 32.40
BMRN 180119P00120000 P 01/19/18 120.0 32.90 36.00
BMRN 180119P00125000 P 01/19/18 125.0 36.70 40.00
BMRN 180119P00130000 P 01/19/18 130.0 40.50 43.50
BMRN 180119P00135000 P 01/19/18 135.0 44.50 47.50
BMRN 180119P00140000 P 01/19/18 140.0 48.70 51.80
BMRN 180119P00145000 P 01/19/18 145.0 52.90 56.00
BMRN 180119P00150000 P 01/19/18 150.0 57.30 60.50
BMRN 180119P00155000 P 01/19/18 155.0 61.90 65.50
BMRN 180119P00160000 P 01/19/18 160.0 66.50 70.00
BMRN 180119P00165000 P 01/19/18 165.0 71.10 75.00
BMRN 180119P00170000 P 01/19/18 170.0 75.90 80.20
BMRN 180119P00175000 P 01/19/18 175.0 80.70 85.40
BMRN 180119P00180000 P 01/19/18 180.0 85.60 90.40
BMRN 180119P00185000 P 01/19/18 185.0 90.60 95.30
BMRN 180119P00190000 P 01/19/18 190.0 95.60 100.30
BMRN 180119P00195000 P 01/19/18 195.0 100.50 105.30

OPRA data is delayed 15 minutes.