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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 141122C00035000 C 11/22/14 35.0 45.50 49.10
BMRN 141122C00040000 C 11/22/14 40.0 40.50 44.10
BMRN 141122C00045000 C 11/22/14 45.0 35.50 39.10
BMRN 141122C00050000 C 11/22/14 50.0 30.30 34.40
BMRN 141122C00055000 C 11/22/14 55.0 25.40 29.50
BMRN 141122C00060000 C 11/22/14 60.0 21.30 24.20
BMRN 141122C00065000 C 11/22/14 65.0 16.40 18.90
BMRN 141122C00070000 C 11/22/14 70.0 11.50 14.00
BMRN 141122C00075000 C 11/22/14 75.0 7.30 8.30
BMRN 141122C00080000 C 11/22/14 80.0 3.60 5.10
BMRN 141122C00085000 C 11/22/14 85.0 1.25 2.25
BMRN 141122C00090000 C 11/22/14 90.0 0.20 0.65
BMRN 141122C00095000 C 11/22/14 95.0 0.00 0.50
BMRN 141122C00100000 C 11/22/14 100.0 0.00 0.50
BMRN 141122C00105000 C 11/22/14 105.0 0.00 0.50
BMRN 141122P00035000 P 11/22/14 35.0 0.00 0.50
BMRN 141122P00040000 P 11/22/14 40.0 0.00 0.50
BMRN 141122P00045000 P 11/22/14 45.0 0.00 0.50
BMRN 141122P00050000 P 11/22/14 50.0 0.00 0.50
BMRN 141122P00055000 P 11/22/14 55.0 0.00 0.50
BMRN 141122P00060000 P 11/22/14 60.0 0.00 0.50
BMRN 141122P00065000 P 11/22/14 65.0 0.00 0.50
BMRN 141122P00070000 P 11/22/14 70.0 0.00 0.60
BMRN 141122P00075000 P 11/22/14 75.0 0.20 0.65
BMRN 141122P00080000 P 11/22/14 80.0 1.10 2.45
BMRN 141122P00085000 P 11/22/14 85.0 3.10 4.90
BMRN 141122P00090000 P 11/22/14 90.0 6.90 9.00
BMRN 141122P00095000 P 11/22/14 95.0 10.80 13.90
BMRN 141122P00100000 P 11/22/14 100.0 15.90 18.90
BMRN 141122P00105000 P 11/22/14 105.0 20.60 23.90
BMRN 141220C00035000 C 12/20/14 35.0 45.40 49.10
BMRN 141220C00040000 C 12/20/14 40.0 40.60 44.10
BMRN 141220C00045000 C 12/20/14 45.0 35.40 39.50
BMRN 141220C00050000 C 12/20/14 50.0 30.50 34.50
BMRN 141220C00055000 C 12/20/14 55.0 26.00 29.60
BMRN 141220C00060000 C 12/20/14 60.0 21.10 24.60
BMRN 141220C00065000 C 12/20/14 65.0 16.60 19.70
BMRN 141220C00070000 C 12/20/14 70.0 11.80 14.60
BMRN 141220C00075000 C 12/20/14 75.0 8.10 10.40
BMRN 141220C00080000 C 12/20/14 80.0 4.50 6.20
BMRN 141220C00085000 C 12/20/14 85.0 1.95 3.50
BMRN 141220C00090000 C 12/20/14 90.0 0.55 1.50
BMRN 141220C00095000 C 12/20/14 95.0 0.10 0.90
BMRN 141220C00100000 C 12/20/14 100.0 0.00 0.45
BMRN 141220C00105000 C 12/20/14 105.0 0.00 0.30
BMRN 141220C00110000 C 12/20/14 110.0 0.00 0.30
BMRN 141220P00035000 P 12/20/14 35.0 0.00 1.60
BMRN 141220P00040000 P 12/20/14 40.0 0.00 0.50
BMRN 141220P00045000 P 12/20/14 45.0 0.00 0.50
BMRN 141220P00050000 P 12/20/14 50.0 0.00 0.50
BMRN 141220P00055000 P 12/20/14 55.0 0.00 0.50
BMRN 141220P00060000 P 12/20/14 60.0 0.00 0.55
BMRN 141220P00065000 P 12/20/14 65.0 0.00 0.55
BMRN 141220P00070000 P 12/20/14 70.0 0.30 1.00
BMRN 141220P00075000 P 12/20/14 75.0 0.85 2.25
BMRN 141220P00080000 P 12/20/14 80.0 2.30 3.80
BMRN 141220P00085000 P 12/20/14 85.0 4.50 7.20
BMRN 141220P00090000 P 12/20/14 90.0 7.50 10.40
BMRN 141220P00095000 P 12/20/14 95.0 11.60 14.60
BMRN 141220P00100000 P 12/20/14 100.0 15.70 19.10
BMRN 141220P00105000 P 12/20/14 105.0 20.50 24.10
BMRN 141220P00110000 P 12/20/14 110.0 25.50 28.80
BMRN 150117C00023000 C 01/17/15 23.0 57.30 61.10
BMRN 150117C00025000 C 01/17/15 25.0 55.20 59.50
BMRN 150117C00028000 C 01/17/15 28.0 52.20 56.50
BMRN 150117C00030000 C 01/17/15 30.0 50.40 54.50
BMRN 150117C00033000 C 01/17/15 33.0 47.40 51.50
BMRN 150117C00035000 C 01/17/15 35.0 45.40 49.50
BMRN 150117C00037000 C 01/17/15 37.0 43.50 47.30
BMRN 150117C00040000 C 01/17/15 40.0 40.40 44.20
BMRN 150117C00042000 C 01/17/15 42.0 38.70 42.50
BMRN 150117C00045000 C 01/17/15 45.0 35.90 39.60
BMRN 150117C00047000 C 01/17/15 47.0 34.00 37.00
BMRN 150117C00050000 C 01/17/15 50.0 31.30 34.30
BMRN 150117C00055000 C 01/17/15 55.0 26.10 29.40
BMRN 150117C00060000 C 01/17/15 60.0 21.10 24.10
BMRN 150117C00065000 C 01/17/15 65.0 17.30 19.10
BMRN 150117C00070000 C 01/17/15 70.0 12.70 14.90
BMRN 150117C00075000 C 01/17/15 75.0 8.90 10.80
BMRN 150117C00080000 C 01/17/15 80.0 5.90 6.60
BMRN 150117C00085000 C 01/17/15 85.0 3.60 4.80
BMRN 150117C00090000 C 01/17/15 90.0 1.30 2.80
BMRN 150117C00095000 C 01/17/15 95.0 0.55 1.55
BMRN 150117C00100000 C 01/17/15 100.0 0.15 0.90
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 150117C00115000 C 01/17/15 115.0 0.00 0.50
BMRN 150117P00023000 P 01/17/15 23.0 0.00 0.50
BMRN 150117P00025000 P 01/17/15 25.0 0.00 0.50
BMRN 150117P00028000 P 01/17/15 28.0 0.00 0.50
BMRN 150117P00030000 P 01/17/15 30.0 0.00 0.50
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 0.55
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 0.00 0.50
BMRN 150117P00050000 P 01/17/15 50.0 0.00 0.50
BMRN 150117P00055000 P 01/17/15 55.0 0.00 0.55
BMRN 150117P00060000 P 01/17/15 60.0 0.00 0.60
BMRN 150117P00065000 P 01/17/15 65.0 0.20 0.75
BMRN 150117P00070000 P 01/17/15 70.0 0.70 1.65
BMRN 150117P00075000 P 01/17/15 75.0 1.65 2.35
BMRN 150117P00080000 P 01/17/15 80.0 3.20 4.10
BMRN 150117P00085000 P 01/17/15 85.0 5.60 7.40
BMRN 150117P00090000 P 01/17/15 90.0 8.60 10.80
BMRN 150117P00095000 P 01/17/15 95.0 12.10 14.90
BMRN 150117P00100000 P 01/17/15 100.0 16.40 19.30
BMRN 150117P00105000 P 01/17/15 105.0 21.30 24.00
BMRN 150117P00110000 P 01/17/15 110.0 25.70 29.20
BMRN 150117P00115000 P 01/17/15 115.0 30.70 34.00
BMRN 150417C00035000 C 04/17/15 35.0 45.20 49.80
BMRN 150417C00040000 C 04/17/15 40.0 40.50 44.80
BMRN 150417C00045000 C 04/17/15 45.0 35.20 39.80
BMRN 150417C00050000 C 04/17/15 50.0 30.80 34.70
BMRN 150417C00055000 C 04/17/15 55.0 26.40 30.00
BMRN 150417C00060000 C 04/17/15 60.0 22.20 25.30
BMRN 150417C00065000 C 04/17/15 65.0 17.70 20.70
BMRN 150417C00070000 C 04/17/15 70.0 13.80 16.80
BMRN 150417C00075000 C 04/17/15 75.0 10.10 13.70
BMRN 150417C00080000 C 04/17/15 80.0 7.10 10.40
BMRN 150417C00085000 C 04/17/15 85.0 6.00 7.70
BMRN 150417C00090000 C 04/17/15 90.0 3.00 6.10
BMRN 150417C00095000 C 04/17/15 95.0 1.35 4.80
BMRN 150417C00100000 C 04/17/15 100.0 0.10 3.10
BMRN 150417C00105000 C 04/17/15 105.0 0.00 3.00
BMRN 150417C00110000 C 04/17/15 110.0 0.00 2.90
BMRN 150417C00115000 C 04/17/15 115.0 0.00 4.40
BMRN 150417P00035000 P 04/17/15 35.0 0.00 1.90
BMRN 150417P00040000 P 04/17/15 40.0 0.00 1.95
BMRN 150417P00045000 P 04/17/15 45.0 0.00 2.00
BMRN 150417P00050000 P 04/17/15 50.0 0.00 2.15
BMRN 150417P00055000 P 04/17/15 55.0 0.00 1.35
BMRN 150417P00060000 P 04/17/15 60.0 0.70 1.90
BMRN 150417P00065000 P 04/17/15 65.0 1.00 2.95
BMRN 150417P00070000 P 04/17/15 70.0 1.45 4.10
BMRN 150417P00075000 P 04/17/15 75.0 2.70 5.90
BMRN 150417P00080000 P 04/17/15 80.0 5.00 8.10
BMRN 150417P00085000 P 04/17/15 85.0 8.00 10.80
BMRN 150417P00090000 P 04/17/15 90.0 10.40 13.80
BMRN 150417P00095000 P 04/17/15 95.0 13.50 17.00
BMRN 150417P00100000 P 04/17/15 100.0 17.50 20.90
BMRN 150417P00105000 P 04/17/15 105.0 21.70 25.40
BMRN 150417P00110000 P 04/17/15 110.0 26.50 29.80
BMRN 150417P00115000 P 04/17/15 115.0 31.00 34.60
BMRN 160115C00040000 C 01/15/16 40.0 41.00 45.40
BMRN 160115C00045000 C 01/15/16 45.0 37.20 40.60
BMRN 160115C00050000 C 01/15/16 50.0 33.00 36.40
BMRN 160115C00055000 C 01/15/16 55.0 29.10 32.40
BMRN 160115C00060000 C 01/15/16 60.0 25.30 28.70
BMRN 160115C00065000 C 01/15/16 65.0 21.90 25.30
BMRN 160115C00070000 C 01/15/16 70.0 18.70 22.40
BMRN 160115C00075000 C 01/15/16 75.0 16.00 19.80
BMRN 160115C00080000 C 01/15/16 80.0 14.60 17.20
BMRN 160115C00085000 C 01/15/16 85.0 12.40 14.40
BMRN 160115C00090000 C 01/15/16 90.0 9.00 12.40
BMRN 160115C00095000 C 01/15/16 95.0 7.30 10.80
BMRN 160115C00100000 C 01/15/16 100.0 6.10 9.40
BMRN 160115C00105000 C 01/15/16 105.0 4.50 8.20
BMRN 160115C00110000 C 01/15/16 110.0 3.40 7.20
BMRN 160115C00115000 C 01/15/16 115.0 2.40 6.20
BMRN 160115C00120000 C 01/15/16 120.0 1.50 5.60
BMRN 160115P00040000 P 01/15/16 40.0 0.00 4.80
BMRN 160115P00045000 P 01/15/16 45.0 0.00 4.80
BMRN 160115P00050000 P 01/15/16 50.0 0.00 4.80
BMRN 160115P00055000 P 01/15/16 55.0 1.05 5.00
BMRN 160115P00060000 P 01/15/16 60.0 2.50 6.40
BMRN 160115P00065000 P 01/15/16 65.0 4.10 7.80
BMRN 160115P00070000 P 01/15/16 70.0 6.10 9.60
BMRN 160115P00075000 P 01/15/16 75.0 7.60 11.80
BMRN 160115P00080000 P 01/15/16 80.0 10.10 14.20
BMRN 160115P00085000 P 01/15/16 85.0 13.10 16.80
BMRN 160115P00090000 P 01/15/16 90.0 16.00 19.80
BMRN 160115P00095000 P 01/15/16 95.0 19.10 23.00
BMRN 160115P00100000 P 01/15/16 100.0 22.70 26.40
BMRN 160115P00105000 P 01/15/16 105.0 26.80 30.00
BMRN 160115P00110000 P 01/15/16 110.0 30.20 34.10
BMRN 160115P00115000 P 01/15/16 115.0 34.30 38.20
BMRN 160115P00120000 P 01/15/16 120.0 38.50 42.20
BMRN 170120C00040000 C 01/20/17 40.0 43.00 47.40
BMRN 170120C00045000 C 01/20/17 45.0 39.60 43.60
BMRN 170120C00050000 C 01/20/17 50.0 36.00 40.00
BMRN 170120C00055000 C 01/20/17 55.0 32.50 36.80
BMRN 170120C00060000 C 01/20/17 60.0 29.40 33.80
BMRN 170120C00065000 C 01/20/17 65.0 26.50 31.00
BMRN 170120C00070000 C 01/20/17 70.0 24.00 28.40
BMRN 170120C00075000 C 01/20/17 75.0 21.90 26.00
BMRN 170120C00080000 C 01/20/17 80.0 19.50 23.90
BMRN 170120C00085000 C 01/20/17 85.0 17.70 21.70
BMRN 170120C00090000 C 01/20/17 90.0 15.70 19.70
BMRN 170120C00095000 C 01/20/17 95.0 13.70 18.00
BMRN 170120C00100000 C 01/20/17 100.0 12.50 16.60
BMRN 170120C00105000 C 01/20/17 105.0 10.90 14.70
BMRN 170120C00110000 C 01/20/17 110.0 9.70 13.80
BMRN 170120C00115000 C 01/20/17 115.0 8.50 12.60
BMRN 170120C00120000 C 01/20/17 120.0 7.30 11.30
BMRN 170120P00040000 P 01/20/17 40.0 0.00 4.90
BMRN 170120P00045000 P 01/20/17 45.0 1.00 5.50
BMRN 170120P00050000 P 01/20/17 50.0 2.30 6.70
BMRN 170120P00055000 P 01/20/17 55.0 4.00 8.50
BMRN 170120P00060000 P 01/20/17 60.0 5.80 10.00
BMRN 170120P00065000 P 01/20/17 65.0 7.90 12.00
BMRN 170120P00070000 P 01/20/17 70.0 10.30 14.40
BMRN 170120P00075000 P 01/20/17 75.0 12.70 16.90
BMRN 170120P00080000 P 01/20/17 80.0 15.50 19.60
BMRN 170120P00085000 P 01/20/17 85.0 18.30 22.40
BMRN 170120P00090000 P 01/20/17 90.0 21.30 25.40
BMRN 170120P00095000 P 01/20/17 95.0 24.50 28.80
BMRN 170120P00100000 P 01/20/17 100.0 27.90 32.00
BMRN 170120P00105000 P 01/20/17 105.0 31.50 35.10
BMRN 170120P00110000 P 01/20/17 110.0 35.10 38.90
BMRN 170120P00115000 P 01/20/17 115.0 38.70 42.70
BMRN 170120P00120000 P 01/20/17 120.0 42.70 46.80

OPRA data is delayed 15 minutes.