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 (2015-03-13)Premium Content

Biomarin Pharmac. (BMRN)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 150417C00035000 C 04/17/15 35.0 91.50 95.40
BMRN 150417C00040000 C 04/17/15 40.0 86.50 90.40
BMRN 150417C00045000 C 04/17/15 45.0 81.40 85.40
BMRN 150417C00050000 C 04/17/15 50.0 77.30 80.30
BMRN 150417C00055000 C 04/17/15 55.0 72.30 75.40
BMRN 150417C00060000 C 04/17/15 60.0 67.30 70.40
BMRN 150417C00065000 C 04/17/15 65.0 62.30 65.30
BMRN 150417C00070000 C 04/17/15 70.0 57.30 60.40
BMRN 150417C00075000 C 04/17/15 75.0 52.30 55.30
BMRN 150417C00080000 C 04/17/15 80.0 47.30 50.40
BMRN 150417C00085000 C 04/17/15 85.0 42.40 45.30
BMRN 150417C00090000 C 04/17/15 90.0 37.50 40.30
BMRN 150417C00095000 C 04/17/15 95.0 32.50 35.70
BMRN 150417C00100000 C 04/17/15 100.0 27.60 30.70
BMRN 150417C00105000 C 04/17/15 105.0 23.60 26.00
BMRN 150417C00110000 C 04/17/15 110.0 19.30 21.10
BMRN 150417C00115000 C 04/17/15 115.0 14.80 16.80
BMRN 150417C00120000 C 04/17/15 120.0 11.80 13.20
BMRN 150417C00125000 C 04/17/15 125.0 9.10 9.90
BMRN 150417C00130000 C 04/17/15 130.0 6.80 7.70
BMRN 150417C00135000 C 04/17/15 135.0 5.00 5.90
BMRN 150417C00140000 C 04/17/15 140.0 3.90 4.40
BMRN 150417C00145000 C 04/17/15 145.0 2.80 3.50
BMRN 150417C00150000 C 04/17/15 150.0 2.20 2.55
BMRN 150417C00155000 C 04/17/15 155.0 1.45 2.10
BMRN 150417C00160000 C 04/17/15 160.0 1.05 1.60
BMRN 150417C00165000 C 04/17/15 165.0 0.75 1.30
BMRN 150417C00170000 C 04/17/15 170.0 0.70 1.00
BMRN 150417C00175000 C 04/17/15 175.0 0.40 0.85
BMRN 150417C00180000 C 04/17/15 180.0 0.30 0.75
BMRN 150417C00185000 C 04/17/15 185.0 0.20 0.95
BMRN 150417P00035000 P 04/17/15 35.0 0.00 0.05
BMRN 150417P00040000 P 04/17/15 40.0 0.00 0.05
BMRN 150417P00045000 P 04/17/15 45.0 0.00 0.05
BMRN 150417P00050000 P 04/17/15 50.0 0.00 0.05
BMRN 150417P00055000 P 04/17/15 55.0 0.00 0.05
BMRN 150417P00060000 P 04/17/15 60.0 0.00 0.05
BMRN 150417P00065000 P 04/17/15 65.0 0.00 0.05
BMRN 150417P00070000 P 04/17/15 70.0 0.00 0.05
BMRN 150417P00075000 P 04/17/15 75.0 0.00 0.30
BMRN 150417P00080000 P 04/17/15 80.0 0.00 0.55
BMRN 150417P00085000 P 04/17/15 85.0 0.00 0.55
BMRN 150417P00090000 P 04/17/15 90.0 0.00 0.45
BMRN 150417P00095000 P 04/17/15 95.0 0.00 0.40
BMRN 150417P00100000 P 04/17/15 100.0 0.10 0.55
BMRN 150417P00105000 P 04/17/15 105.0 0.30 0.65
BMRN 150417P00110000 P 04/17/15 110.0 0.95 1.40
BMRN 150417P00115000 P 04/17/15 115.0 1.75 2.25
BMRN 150417P00120000 P 04/17/15 120.0 3.30 3.90
BMRN 150417P00125000 P 04/17/15 125.0 5.50 6.10
BMRN 150417P00130000 P 04/17/15 130.0 7.90 8.90
BMRN 150417P00135000 P 04/17/15 135.0 10.50 12.20
BMRN 150417P00140000 P 04/17/15 140.0 13.90 16.60
BMRN 150417P00145000 P 04/17/15 145.0 17.90 20.80
BMRN 150417P00150000 P 04/17/15 150.0 22.30 25.10
BMRN 150417P00155000 P 04/17/15 155.0 26.60 29.60
BMRN 150417P00160000 P 04/17/15 160.0 31.30 34.10
BMRN 150417P00165000 P 04/17/15 165.0 35.50 38.80
BMRN 150417P00170000 P 04/17/15 170.0 40.30 43.70
BMRN 150417P00175000 P 04/17/15 175.0 44.90 48.40
BMRN 150417P00180000 P 04/17/15 180.0 50.00 53.30
BMRN 150417P00185000 P 04/17/15 185.0 54.80 58.30
BMRN 150515C00065000 C 05/15/15 65.0 62.40 66.10
BMRN 150515C00070000 C 05/15/15 70.0 57.50 61.20
BMRN 150515C00075000 C 05/15/15 75.0 52.40 56.20
BMRN 150515C00080000 C 05/15/15 80.0 47.50 51.30
BMRN 150515C00085000 C 05/15/15 85.0 42.70 46.40
BMRN 150515C00090000 C 05/15/15 90.0 37.70 41.60
BMRN 150515C00095000 C 05/15/15 95.0 33.40 36.70
BMRN 150515C00100000 C 05/15/15 100.0 28.90 32.20
BMRN 150515C00105000 C 05/15/15 105.0 24.80 27.50
BMRN 150515C00110000 C 05/15/15 110.0 20.80 23.70
BMRN 150515C00115000 C 05/15/15 115.0 18.00 20.30
BMRN 150515C00120000 C 05/15/15 120.0 14.70 17.30
BMRN 150515C00125000 C 05/15/15 125.0 12.20 13.90
BMRN 150515C00130000 C 05/15/15 130.0 10.20 11.30
BMRN 150515C00135000 C 05/15/15 135.0 8.20 9.30
BMRN 150515C00140000 C 05/15/15 140.0 6.80 7.80
BMRN 150515C00145000 C 05/15/15 145.0 5.50 6.40
BMRN 150515C00150000 C 05/15/15 150.0 4.50 5.20
BMRN 150515C00155000 C 05/15/15 155.0 3.70 4.40
BMRN 150515C00160000 C 05/15/15 160.0 3.00 4.00
BMRN 150515C00165000 C 05/15/15 165.0 2.30 3.10
BMRN 150515C00170000 C 05/15/15 170.0 1.90 4.90
BMRN 150515C00175000 C 05/15/15 175.0 1.40 4.80
BMRN 150515C00180000 C 05/15/15 180.0 1.35 2.35
BMRN 150515C00185000 C 05/15/15 185.0 0.40 2.30
BMRN 150515C00190000 C 05/15/15 190.0 0.60 1.90
BMRN 150515P00065000 P 05/15/15 65.0 0.00 0.75
BMRN 150515P00070000 P 05/15/15 70.0 0.00 1.10
BMRN 150515P00075000 P 05/15/15 75.0 0.00 1.65
BMRN 150515P00080000 P 05/15/15 80.0 0.00 2.15
BMRN 150515P00085000 P 05/15/15 85.0 0.15 0.60
BMRN 150515P00090000 P 05/15/15 90.0 0.00 2.65
BMRN 150515P00095000 P 05/15/15 95.0 0.20 2.70
BMRN 150515P00100000 P 05/15/15 100.0 0.90 1.50
BMRN 150515P00105000 P 05/15/15 105.0 1.65 2.45
BMRN 150515P00110000 P 05/15/15 110.0 2.45 3.60
BMRN 150515P00115000 P 05/15/15 115.0 4.30 5.20
BMRN 150515P00120000 P 05/15/15 120.0 6.30 7.30
BMRN 150515P00125000 P 05/15/15 125.0 8.60 9.90
BMRN 150515P00130000 P 05/15/15 130.0 10.20 12.30
BMRN 150515P00135000 P 05/15/15 135.0 13.70 16.00
BMRN 150515P00140000 P 05/15/15 140.0 17.10 19.50
BMRN 150515P00145000 P 05/15/15 145.0 20.70 23.30
BMRN 150515P00150000 P 05/15/15 150.0 24.70 27.40
BMRN 150515P00155000 P 05/15/15 155.0 28.80 31.20
BMRN 150515P00160000 P 05/15/15 160.0 33.10 36.10
BMRN 150515P00165000 P 05/15/15 165.0 37.50 40.50
BMRN 150515P00170000 P 05/15/15 170.0 42.10 44.80
BMRN 150515P00175000 P 05/15/15 175.0 46.80 49.40
BMRN 150515P00180000 P 05/15/15 180.0 51.30 54.10
BMRN 150515P00185000 P 05/15/15 185.0 56.10 59.10
BMRN 150515P00190000 P 05/15/15 190.0 60.70 64.10
BMRN 150717C00045000 C 07/17/15 45.0 82.20 86.20
BMRN 150717C00050000 C 07/17/15 50.0 77.10 81.20
BMRN 150717C00055000 C 07/17/15 55.0 72.20 76.20
BMRN 150717C00060000 C 07/17/15 60.0 67.40 71.20
BMRN 150717C00065000 C 07/17/15 65.0 62.20 66.40
BMRN 150717C00070000 C 07/17/15 70.0 57.50 61.40
BMRN 150717C00075000 C 07/17/15 75.0 52.70 56.60
BMRN 150717C00080000 C 07/17/15 80.0 48.40 51.60
BMRN 150717C00085000 C 07/17/15 85.0 43.70 47.00
BMRN 150717C00090000 C 07/17/15 90.0 39.40 42.50
BMRN 150717C00095000 C 07/17/15 95.0 35.10 37.90
BMRN 150717C00100000 C 07/17/15 100.0 31.60 34.10
BMRN 150717C00105000 C 07/17/15 105.0 28.00 30.40
BMRN 150717C00110000 C 07/17/15 110.0 24.40 27.00
BMRN 150717C00115000 C 07/17/15 115.0 21.10 22.70
BMRN 150717C00120000 C 07/17/15 120.0 18.20 20.00
BMRN 150717C00125000 C 07/17/15 125.0 15.80 18.00
BMRN 150717C00130000 C 07/17/15 130.0 13.50 15.40
BMRN 150717C00135000 C 07/17/15 135.0 11.50 12.90
BMRN 150717C00140000 C 07/17/15 140.0 9.80 11.00
BMRN 150717C00145000 C 07/17/15 145.0 8.40 9.40
BMRN 150717C00150000 C 07/17/15 150.0 6.80 7.80
BMRN 150717C00155000 C 07/17/15 155.0 5.80 6.90
BMRN 150717C00160000 C 07/17/15 160.0 4.90 6.00
BMRN 150717C00165000 C 07/17/15 165.0 3.90 5.00
BMRN 150717C00170000 C 07/17/15 170.0 3.00 4.40
BMRN 150717C00175000 C 07/17/15 175.0 2.75 5.20
BMRN 150717C00180000 C 07/17/15 180.0 2.35 4.60
BMRN 150717C00185000 C 07/17/15 185.0 1.95 3.00
BMRN 150717C00190000 C 07/17/15 190.0 1.55 3.30
BMRN 150717P00045000 P 07/17/15 45.0 0.00 0.45
BMRN 150717P00050000 P 07/17/15 50.0 0.00 0.75
BMRN 150717P00055000 P 07/17/15 55.0 0.00 1.15
BMRN 150717P00060000 P 07/17/15 60.0 0.00 1.70
BMRN 150717P00065000 P 07/17/15 65.0 0.00 2.45
BMRN 150717P00070000 P 07/17/15 70.0 0.20 0.40
BMRN 150717P00075000 P 07/17/15 75.0 0.00 2.35
BMRN 150717P00080000 P 07/17/15 80.0 0.20 1.80
BMRN 150717P00085000 P 07/17/15 85.0 1.00 1.95
BMRN 150717P00090000 P 07/17/15 90.0 1.00 2.65
BMRN 150717P00095000 P 07/17/15 95.0 1.75 3.80
BMRN 150717P00100000 P 07/17/15 100.0 3.30 4.20
BMRN 150717P00105000 P 07/17/15 105.0 3.80 5.10
BMRN 150717P00110000 P 07/17/15 110.0 5.40 6.70
BMRN 150717P00115000 P 07/17/15 115.0 6.40 8.40
BMRN 150717P00120000 P 07/17/15 120.0 9.30 10.80
BMRN 150717P00125000 P 07/17/15 125.0 10.90 13.00
BMRN 150717P00130000 P 07/17/15 130.0 13.60 15.80
BMRN 150717P00135000 P 07/17/15 135.0 16.70 19.60
BMRN 150717P00140000 P 07/17/15 140.0 19.90 22.60
BMRN 150717P00145000 P 07/17/15 145.0 23.30 26.20
BMRN 150717P00150000 P 07/17/15 150.0 27.30 30.20
BMRN 150717P00155000 P 07/17/15 155.0 31.20 33.90
BMRN 150717P00160000 P 07/17/15 160.0 34.90 37.80
BMRN 150717P00165000 P 07/17/15 165.0 39.00 42.10
BMRN 150717P00170000 P 07/17/15 170.0 43.50 46.30
BMRN 150717P00175000 P 07/17/15 175.0 47.80 50.70
BMRN 150717P00180000 P 07/17/15 180.0 52.10 55.30
BMRN 150717P00185000 P 07/17/15 185.0 56.90 59.80
BMRN 150717P00190000 P 07/17/15 190.0 61.30 64.60
BMRN 151016C00055000 C 10/16/15 55.0 72.40 76.50
BMRN 151016C00060000 C 10/16/15 60.0 67.60 71.60
BMRN 151016C00065000 C 10/16/15 65.0 63.00 66.90
BMRN 151016C00070000 C 10/16/15 70.0 58.80 62.30
BMRN 151016C00075000 C 10/16/15 75.0 54.40 57.50
BMRN 151016C00080000 C 10/16/15 80.0 49.90 53.20
BMRN 151016C00085000 C 10/16/15 85.0 45.70 48.80
BMRN 151016C00090000 C 10/16/15 90.0 41.60 44.80
BMRN 151016C00095000 C 10/16/15 95.0 38.00 40.80
BMRN 151016C00100000 C 10/16/15 100.0 34.60 37.20
BMRN 151016C00105000 C 10/16/15 105.0 31.10 33.80
BMRN 151016C00110000 C 10/16/15 110.0 27.90 30.80
BMRN 151016C00115000 C 10/16/15 115.0 25.70 27.00
BMRN 151016C00120000 C 10/16/15 120.0 22.40 25.20
BMRN 151016C00125000 C 10/16/15 125.0 19.90 22.30
BMRN 151016C00130000 C 10/16/15 130.0 18.10 19.40
BMRN 151016C00135000 C 10/16/15 135.0 15.70 18.50
BMRN 151016C00140000 C 10/16/15 140.0 13.90 16.20
BMRN 151016C00145000 C 10/16/15 145.0 12.10 14.80
BMRN 151016C00150000 C 10/16/15 150.0 10.90 13.10
BMRN 151016C00155000 C 10/16/15 155.0 9.10 11.50
BMRN 151016C00160000 C 10/16/15 160.0 8.00 9.90
BMRN 151016C00165000 C 10/16/15 165.0 6.30 9.40
BMRN 151016C00170000 C 10/16/15 170.0 5.40 8.10
BMRN 151016C00175000 C 10/16/15 175.0 4.60 7.50
BMRN 151016C00180000 C 10/16/15 180.0 3.80 7.10
BMRN 151016C00185000 C 10/16/15 185.0 3.60 6.40
BMRN 151016C00190000 C 10/16/15 190.0 3.20 5.40
BMRN 151016P00055000 P 10/16/15 55.0 0.00 0.90
BMRN 151016P00060000 P 10/16/15 60.0 0.00 3.80
BMRN 151016P00065000 P 10/16/15 65.0 0.00 3.80
BMRN 151016P00070000 P 10/16/15 70.0 0.20 4.70
BMRN 151016P00075000 P 10/16/15 75.0 0.45 4.80
BMRN 151016P00080000 P 10/16/15 80.0 2.00 4.20
BMRN 151016P00085000 P 10/16/15 85.0 2.30 4.70
BMRN 151016P00090000 P 10/16/15 90.0 2.55 5.30
BMRN 151016P00095000 P 10/16/15 95.0 3.30 7.10
BMRN 151016P00100000 P 10/16/15 100.0 6.00 6.70
BMRN 151016P00105000 P 10/16/15 105.0 6.40 8.60
BMRN 151016P00110000 P 10/16/15 110.0 9.30 10.60
BMRN 151016P00115000 P 10/16/15 115.0 10.70 12.70
BMRN 151016P00120000 P 10/16/15 120.0 12.50 16.10
BMRN 151016P00125000 P 10/16/15 125.0 15.00 18.50
BMRN 151016P00130000 P 10/16/15 130.0 18.80 20.60
BMRN 151016P00135000 P 10/16/15 135.0 21.60 23.40
BMRN 151016P00140000 P 10/16/15 140.0 23.90 27.30
BMRN 151016P00145000 P 10/16/15 145.0 27.20 30.40
BMRN 151016P00150000 P 10/16/15 150.0 30.50 34.00
BMRN 151016P00155000 P 10/16/15 155.0 33.90 37.70
BMRN 151016P00160000 P 10/16/15 160.0 37.90 41.20
BMRN 151016P00165000 P 10/16/15 165.0 41.80 45.00
BMRN 151016P00170000 P 10/16/15 170.0 45.80 48.90
BMRN 151016P00175000 P 10/16/15 175.0 49.90 53.30
BMRN 151016P00180000 P 10/16/15 180.0 54.20 57.50
BMRN 151016P00185000 P 10/16/15 185.0 58.60 61.80
BMRN 151016P00190000 P 10/16/15 190.0 63.00 66.20
BMRN 160115C00040000 C 01/15/16 40.0 87.10 91.40
BMRN 160115C00045000 C 01/15/16 45.0 82.20 86.40
BMRN 160115C00050000 C 01/15/16 50.0 77.60 81.60
BMRN 160115C00055000 C 01/15/16 55.0 72.70 77.00
BMRN 160115C00060000 C 01/15/16 60.0 68.10 72.40
BMRN 160115C00065000 C 01/15/16 65.0 63.90 67.80
BMRN 160115C00070000 C 01/15/16 70.0 59.50 63.60
BMRN 160115C00075000 C 01/15/16 75.0 55.30 59.40
BMRN 160115C00080000 C 01/15/16 80.0 51.70 54.80
BMRN 160115C00085000 C 01/15/16 85.0 47.50 50.30
BMRN 160115C00090000 C 01/15/16 90.0 44.50 46.60
BMRN 160115C00095000 C 01/15/16 95.0 40.50 43.20
BMRN 160115C00100000 C 01/15/16 100.0 37.70 39.60
BMRN 160115C00105000 C 01/15/16 105.0 34.10 36.30
BMRN 160115C00110000 C 01/15/16 110.0 30.90 33.40
BMRN 160115C00115000 C 01/15/16 115.0 28.00 30.60
BMRN 160115C00120000 C 01/15/16 120.0 25.40 28.10
BMRN 160115C00125000 C 01/15/16 125.0 23.40 25.40
BMRN 160115C00130000 C 01/15/16 130.0 21.20 23.00
BMRN 160115C00135000 C 01/15/16 135.0 19.10 20.90
BMRN 160115C00140000 C 01/15/16 140.0 17.30 19.90
BMRN 160115C00145000 C 01/15/16 145.0 14.90 18.00
BMRN 160115C00150000 C 01/15/16 150.0 13.40 16.20
BMRN 160115C00155000 C 01/15/16 155.0 11.70 13.30
BMRN 160115C00160000 C 01/15/16 160.0 10.10 12.80
BMRN 160115C00165000 C 01/15/16 165.0 8.90 11.60
BMRN 160115C00170000 C 01/15/16 170.0 7.60 8.80
BMRN 160115C00175000 C 01/15/16 175.0 6.20 7.30
BMRN 160115C00180000 C 01/15/16 180.0 5.10 8.40
BMRN 160115C00185000 C 01/15/16 185.0 4.10 7.50
BMRN 160115C00190000 C 01/15/16 190.0 3.30 6.80
BMRN 160115P00040000 P 01/15/16 40.0 0.00 1.85
BMRN 160115P00045000 P 01/15/16 45.0 0.00 2.70
BMRN 160115P00050000 P 01/15/16 50.0 0.00 3.70
BMRN 160115P00055000 P 01/15/16 55.0 0.00 4.30
BMRN 160115P00060000 P 01/15/16 60.0 0.00 4.40
BMRN 160115P00065000 P 01/15/16 65.0 0.00 4.50
BMRN 160115P00070000 P 01/15/16 70.0 0.40 4.70
BMRN 160115P00075000 P 01/15/16 75.0 1.70 4.70
BMRN 160115P00080000 P 01/15/16 80.0 3.20 4.10
BMRN 160115P00085000 P 01/15/16 85.0 4.00 5.10
BMRN 160115P00090000 P 01/15/16 90.0 5.50 5.90
BMRN 160115P00095000 P 01/15/16 95.0 6.00 8.10
BMRN 160115P00100000 P 01/15/16 100.0 6.90 9.70
BMRN 160115P00105000 P 01/15/16 105.0 8.70 12.80
BMRN 160115P00110000 P 01/15/16 110.0 10.80 14.30
BMRN 160115P00115000 P 01/15/16 115.0 13.00 15.90
BMRN 160115P00120000 P 01/15/16 120.0 16.10 19.00
BMRN 160115P00125000 P 01/15/16 125.0 18.20 21.40
BMRN 160115P00130000 P 01/15/16 130.0 20.80 24.00
BMRN 160115P00135000 P 01/15/16 135.0 23.70 26.80
BMRN 160115P00140000 P 01/15/16 140.0 26.80 29.60
BMRN 160115P00145000 P 01/15/16 145.0 29.80 32.50
BMRN 160115P00150000 P 01/15/16 150.0 33.00 35.70
BMRN 160115P00155000 P 01/15/16 155.0 36.30 39.30
BMRN 160115P00160000 P 01/15/16 160.0 39.90 43.50
BMRN 160115P00165000 P 01/15/16 165.0 43.50 47.00
BMRN 160115P00170000 P 01/15/16 170.0 47.30 50.70
BMRN 160115P00175000 P 01/15/16 175.0 51.10 54.40
BMRN 160115P00180000 P 01/15/16 180.0 55.30 58.50
BMRN 160115P00185000 P 01/15/16 185.0 59.50 62.70
BMRN 160115P00190000 P 01/15/16 190.0 63.70 66.90
BMRN 170120C00040000 C 01/20/17 40.0 87.90 92.00
BMRN 170120C00045000 C 01/20/17 45.0 83.00 87.40
BMRN 170120C00050000 C 01/20/17 50.0 78.70 83.00
BMRN 170120C00055000 C 01/20/17 55.0 74.00 78.60
BMRN 170120C00060000 C 01/20/17 60.0 69.80 74.40
BMRN 170120C00065000 C 01/20/17 65.0 65.90 70.20
BMRN 170120C00070000 C 01/20/17 70.0 61.90 66.20
BMRN 170120C00075000 C 01/20/17 75.0 58.30 62.40
BMRN 170120C00080000 C 01/20/17 80.0 54.50 58.60
BMRN 170120C00085000 C 01/20/17 85.0 50.90 55.20
BMRN 170120C00090000 C 01/20/17 90.0 47.50 51.60
BMRN 170120C00095000 C 01/20/17 95.0 44.30 48.30
BMRN 170120C00100000 C 01/20/17 100.0 41.10 45.20
BMRN 170120C00105000 C 01/20/17 105.0 40.00 42.40
BMRN 170120C00110000 C 01/20/17 110.0 35.30 39.40
BMRN 170120C00115000 C 01/20/17 115.0 32.80 36.80
BMRN 170120C00120000 C 01/20/17 120.0 31.10 34.20
BMRN 170120C00125000 C 01/20/17 125.0 28.60 32.00
BMRN 170120C00130000 C 01/20/17 130.0 27.00 29.80
BMRN 170120C00135000 C 01/20/17 135.0 24.00 27.60
BMRN 170120C00140000 C 01/20/17 140.0 21.90 25.60
BMRN 170120C00145000 C 01/20/17 145.0 19.60 23.80
BMRN 170120C00150000 C 01/20/17 150.0 18.10 22.00
BMRN 170120C00155000 C 01/20/17 155.0 16.10 20.00
BMRN 170120C00160000 C 01/20/17 160.0 15.10 18.60
BMRN 170120C00165000 C 01/20/17 165.0 13.30 16.90
BMRN 170120C00170000 C 01/20/17 170.0 11.90 15.30
BMRN 170120C00175000 C 01/20/17 175.0 10.70 13.90
BMRN 170120C00180000 C 01/20/17 180.0 9.50 12.70
BMRN 170120C00185000 C 01/20/17 185.0 8.50 11.50
BMRN 170120C00190000 C 01/20/17 190.0 7.50 10.50
BMRN 170120P00040000 P 01/20/17 40.0 0.45 3.40
BMRN 170120P00045000 P 01/20/17 45.0 0.50 4.90
BMRN 170120P00050000 P 01/20/17 50.0 0.00 4.90
BMRN 170120P00055000 P 01/20/17 55.0 0.00 4.90
BMRN 170120P00060000 P 01/20/17 60.0 0.10 4.90
BMRN 170120P00065000 P 01/20/17 65.0 0.70 5.00
BMRN 170120P00070000 P 01/20/17 70.0 1.70 6.20
BMRN 170120P00075000 P 01/20/17 75.0 2.70 6.90
BMRN 170120P00080000 P 01/20/17 80.0 3.90 8.40
BMRN 170120P00085000 P 01/20/17 85.0 5.30 9.50
BMRN 170120P00090000 P 01/20/17 90.0 6.70 10.80
BMRN 170120P00095000 P 01/20/17 95.0 8.30 12.50
BMRN 170120P00100000 P 01/20/17 100.0 10.30 14.40
BMRN 170120P00105000 P 01/20/17 105.0 12.10 16.40
BMRN 170120P00110000 P 01/20/17 110.0 14.90 18.60
BMRN 170120P00115000 P 01/20/17 115.0 16.70 21.00
BMRN 170120P00120000 P 01/20/17 120.0 19.10 23.40
BMRN 170120P00125000 P 01/20/17 125.0 21.80 26.00
BMRN 170120P00130000 P 01/20/17 130.0 24.60 28.60
BMRN 170120P00135000 P 01/20/17 135.0 27.40 31.40
BMRN 170120P00140000 P 01/20/17 140.0 30.30 34.40
BMRN 170120P00145000 P 01/20/17 145.0 33.30 37.40
BMRN 170120P00150000 P 01/20/17 150.0 36.50 40.60
BMRN 170120P00155000 P 01/20/17 155.0 39.90 43.80
BMRN 170120P00160000 P 01/20/17 160.0 43.30 47.40
BMRN 170120P00165000 P 01/20/17 165.0 46.90 50.80
BMRN 170120P00170000 P 01/20/17 170.0 50.50 54.40
BMRN 170120P00175000 P 01/20/17 175.0 54.30 58.10
BMRN 170120P00180000 P 01/20/17 180.0 58.30 62.00
BMRN 170120P00185000 P 01/20/17 185.0 62.30 65.80
BMRN 170120P00190000 P 01/20/17 190.0 66.30 69.80

OPRA data is delayed 15 minutes.