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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 141122C00035000 C 11/22/14 35.0 43.70 47.90
BMRN 141122C00040000 C 11/22/14 40.0 38.70 42.80
BMRN 141122C00045000 C 11/22/14 45.0 34.20 36.70
BMRN 141122C00050000 C 11/22/14 50.0 28.70 32.80
BMRN 141122C00055000 C 11/22/14 55.0 23.80 27.70
BMRN 141122C00060000 C 11/22/14 60.0 19.20 21.60
BMRN 141122C00065000 C 11/22/14 65.0 14.60 16.70
BMRN 141122C00070000 C 11/22/14 70.0 9.90 11.80
BMRN 141122C00075000 C 11/22/14 75.0 6.60 7.20
BMRN 141122C00080000 C 11/22/14 80.0 3.30 3.90
BMRN 141122C00085000 C 11/22/14 85.0 1.25 1.70
BMRN 141122C00090000 C 11/22/14 90.0 0.45 0.70
BMRN 141122C00095000 C 11/22/14 95.0 0.05 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 1.10
BMRN 141122P00045000 P 11/22/14 45.0 0.00 0.50
BMRN 141122P00050000 P 11/22/14 50.0 0.00 1.10
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 0.45
BMRN 141122P00070000 P 11/22/14 70.0 0.20 0.65
BMRN 141122P00075000 P 11/22/14 75.0 0.90 2.80
BMRN 141122P00080000 P 11/22/14 80.0 2.00 4.80
BMRN 141122P00085000 P 11/22/14 85.0 4.70 7.30
BMRN 141122P00090000 P 11/22/14 90.0 8.30 11.40
BMRN 141122P00095000 P 11/22/14 95.0 13.10 16.30
BMRN 141122P00100000 P 11/22/14 100.0 18.10 21.10
BMRN 141122P00105000 P 11/22/14 105.0 23.00 26.10
BMRN 141220C00035000 C 12/20/14 35.0 43.80 47.90
BMRN 141220C00040000 C 12/20/14 40.0 38.70 42.80
BMRN 141220C00045000 C 12/20/14 45.0 34.20 37.20
BMRN 141220C00050000 C 12/20/14 50.0 29.10 31.70
BMRN 141220C00055000 C 12/20/14 55.0 24.00 27.20
BMRN 141220C00060000 C 12/20/14 60.0 19.30 22.10
BMRN 141220C00065000 C 12/20/14 65.0 14.60 17.00
BMRN 141220C00070000 C 12/20/14 70.0 11.20 12.40
BMRN 141220C00075000 C 12/20/14 75.0 7.10 8.40
BMRN 141220C00080000 C 12/20/14 80.0 4.50 5.20
BMRN 141220C00085000 C 12/20/14 85.0 2.65 2.95
BMRN 141220C00090000 C 12/20/14 90.0 0.00 1.70
BMRN 141220C00095000 C 12/20/14 95.0 0.00 1.10
BMRN 141220C00100000 C 12/20/14 100.0 0.00 0.50
BMRN 141220C00105000 C 12/20/14 105.0 0.00 0.50
BMRN 141220P00035000 P 12/20/14 35.0 0.00 1.90
BMRN 141220P00040000 P 12/20/14 40.0 0.00 0.50
BMRN 141220P00045000 P 12/20/14 45.0 0.00 0.55
BMRN 141220P00050000 P 12/20/14 50.0 0.00 0.25
BMRN 141220P00055000 P 12/20/14 55.0 0.00 0.50
BMRN 141220P00060000 P 12/20/14 60.0 0.00 1.05
BMRN 141220P00065000 P 12/20/14 65.0 0.10 0.80
BMRN 141220P00070000 P 12/20/14 70.0 0.55 1.20
BMRN 141220P00075000 P 12/20/14 75.0 1.45 4.10
BMRN 141220P00080000 P 12/20/14 80.0 3.10 5.70
BMRN 141220P00085000 P 12/20/14 85.0 5.70 8.60
BMRN 141220P00090000 P 12/20/14 90.0 9.20 12.20
BMRN 141220P00095000 P 12/20/14 95.0 13.60 16.50
BMRN 141220P00100000 P 12/20/14 100.0 18.30 21.00
BMRN 141220P00105000 P 12/20/14 105.0 23.30 26.30
BMRN 150117C00023000 C 01/17/15 23.0 56.00 60.00
BMRN 150117C00025000 C 01/17/15 25.0 53.80 57.80
BMRN 150117C00028000 C 01/17/15 28.0 50.80 55.00
BMRN 150117C00030000 C 01/17/15 30.0 49.30 52.80
BMRN 150117C00033000 C 01/17/15 33.0 46.20 49.80
BMRN 150117C00035000 C 01/17/15 35.0 43.80 48.00
BMRN 150117C00037000 C 01/17/15 37.0 42.20 45.90
BMRN 150117C00040000 C 01/17/15 40.0 39.00 42.90
BMRN 150117C00042000 C 01/17/15 42.0 37.20 40.60
BMRN 150117C00045000 C 01/17/15 45.0 34.20 37.00
BMRN 150117C00047000 C 01/17/15 47.0 32.50 35.00
BMRN 150117C00050000 C 01/17/15 50.0 29.80 32.00
BMRN 150117C00055000 C 01/17/15 55.0 25.20 27.10
BMRN 150117C00060000 C 01/17/15 60.0 20.50 22.10
BMRN 150117C00065000 C 01/17/15 65.0 16.00 17.10
BMRN 150117C00070000 C 01/17/15 70.0 11.30 12.90
BMRN 150117C00075000 C 01/17/15 75.0 7.50 8.80
BMRN 150117C00080000 C 01/17/15 80.0 5.40 6.10
BMRN 150117C00085000 C 01/17/15 85.0 3.20 4.00
BMRN 150117C00090000 C 01/17/15 90.0 1.75 2.10
BMRN 150117C00095000 C 01/17/15 95.0 0.75 1.30
BMRN 150117C00100000 C 01/17/15 100.0 0.00 1.90
BMRN 150117C00105000 C 01/17/15 105.0 0.00 0.55
BMRN 150117C00110000 C 01/17/15 110.0 0.00 1.70
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 0.50
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 0.10 0.50
BMRN 150117P00060000 P 01/17/15 60.0 0.10 0.55
BMRN 150117P00065000 P 01/17/15 65.0 0.45 0.85
BMRN 150117P00070000 P 01/17/15 70.0 1.00 2.70
BMRN 150117P00075000 P 01/17/15 75.0 2.05 4.90
BMRN 150117P00080000 P 01/17/15 80.0 3.80 6.20
BMRN 150117P00085000 P 01/17/15 85.0 6.50 9.30
BMRN 150117P00090000 P 01/17/15 90.0 10.20 12.80
BMRN 150117P00095000 P 01/17/15 95.0 14.00 16.80
BMRN 150117P00100000 P 01/17/15 100.0 18.50 21.80
BMRN 150117P00105000 P 01/17/15 105.0 23.50 26.40
BMRN 150117P00110000 P 01/17/15 110.0 28.20 31.10
BMRN 150417C00035000 C 04/17/15 35.0 44.00 48.00
BMRN 150417C00040000 C 04/17/15 40.0 39.00 43.00
BMRN 150417C00045000 C 04/17/15 45.0 34.10 38.10
BMRN 150417C00050000 C 04/17/15 50.0 29.20 33.10
BMRN 150417C00055000 C 04/17/15 55.0 24.60 27.80
BMRN 150417C00060000 C 04/17/15 60.0 21.30 22.90
BMRN 150417C00065000 C 04/17/15 65.0 16.40 19.20
BMRN 150417C00070000 C 04/17/15 70.0 12.60 14.80
BMRN 150417C00075000 C 04/17/15 75.0 9.10 11.90
BMRN 150417C00080000 C 04/17/15 80.0 6.30 9.10
BMRN 150417C00085000 C 04/17/15 85.0 5.00 6.00
BMRN 150417C00090000 C 04/17/15 90.0 2.20 4.70
BMRN 150417C00095000 C 04/17/15 95.0 1.40 3.40
BMRN 150417C00100000 C 04/17/15 100.0 0.75 2.25
BMRN 150417C00105000 C 04/17/15 105.0 0.45 2.15
BMRN 150417P00035000 P 04/17/15 35.0 0.00 0.50
BMRN 150417P00040000 P 04/17/15 40.0 0.00 1.80
BMRN 150417P00045000 P 04/17/15 45.0 0.00 0.70
BMRN 150417P00050000 P 04/17/15 50.0 0.05 2.10
BMRN 150417P00055000 P 04/17/15 55.0 0.45 1.20
BMRN 150417P00060000 P 04/17/15 60.0 0.90 2.00
BMRN 150417P00065000 P 04/17/15 65.0 1.65 3.30
BMRN 150417P00070000 P 04/17/15 70.0 2.80 5.00
BMRN 150417P00075000 P 04/17/15 75.0 3.90 7.10
BMRN 150417P00080000 P 04/17/15 80.0 6.30 9.20
BMRN 150417P00085000 P 04/17/15 85.0 8.90 11.70
BMRN 150417P00090000 P 04/17/15 90.0 12.20 14.80
BMRN 150417P00095000 P 04/17/15 95.0 15.60 18.60
BMRN 150417P00100000 P 04/17/15 100.0 19.70 22.60
BMRN 150417P00105000 P 04/17/15 105.0 24.10 27.20
BMRN 160115C00040000 C 01/15/16 40.0 39.50 44.00
BMRN 160115C00045000 C 01/15/16 45.0 35.30 39.30
BMRN 160115C00050000 C 01/15/16 50.0 31.50 34.70
BMRN 160115C00055000 C 01/15/16 55.0 27.30 30.80
BMRN 160115C00060000 C 01/15/16 60.0 23.70 27.50
BMRN 160115C00065000 C 01/15/16 65.0 20.50 23.80
BMRN 160115C00070000 C 01/15/16 70.0 17.40 20.80
BMRN 160115C00075000 C 01/15/16 75.0 14.80 18.00
BMRN 160115C00080000 C 01/15/16 80.0 13.00 15.30
BMRN 160115C00085000 C 01/15/16 85.0 10.50 13.30
BMRN 160115C00090000 C 01/15/16 90.0 8.50 11.30
BMRN 160115C00095000 C 01/15/16 95.0 6.80 9.60
BMRN 160115C00100000 C 01/15/16 100.0 5.40 8.10
BMRN 160115C00105000 C 01/15/16 105.0 4.10 7.40
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 0.50 4.90
BMRN 160115P00055000 P 01/15/16 55.0 2.00 5.40
BMRN 160115P00060000 P 01/15/16 60.0 3.50 6.60
BMRN 160115P00065000 P 01/15/16 65.0 5.10 8.20
BMRN 160115P00070000 P 01/15/16 70.0 6.90 10.20
BMRN 160115P00075000 P 01/15/16 75.0 9.10 12.40
BMRN 160115P00080000 P 01/15/16 80.0 11.70 13.90
BMRN 160115P00085000 P 01/15/16 85.0 14.30 17.80
BMRN 160115P00090000 P 01/15/16 90.0 17.40 20.80
BMRN 160115P00095000 P 01/15/16 95.0 20.60 24.00
BMRN 160115P00100000 P 01/15/16 100.0 24.00 27.60
BMRN 160115P00105000 P 01/15/16 105.0 27.90 31.60
BMRN 170120C00040000 C 01/20/17 40.0 41.70 45.70
BMRN 170120C00045000 C 01/20/17 45.0 37.90 41.60
BMRN 170120C00050000 C 01/20/17 50.0 34.50 38.20
BMRN 170120C00055000 C 01/20/17 55.0 31.30 35.00
BMRN 170120C00060000 C 01/20/17 60.0 28.30 32.10
BMRN 170120C00065000 C 01/20/17 65.0 25.70 29.40
BMRN 170120C00070000 C 01/20/17 70.0 23.10 26.80
BMRN 170120C00075000 C 01/20/17 75.0 20.90 24.60
BMRN 170120C00080000 C 01/20/17 80.0 18.90 22.10
BMRN 170120C00085000 C 01/20/17 85.0 16.70 19.80
BMRN 170120C00090000 C 01/20/17 90.0 14.90 18.00
BMRN 170120C00095000 C 01/20/17 95.0 13.30 16.40
BMRN 170120C00100000 C 01/20/17 100.0 11.70 15.00
BMRN 170120C00105000 C 01/20/17 105.0 10.30 13.80
BMRN 170120P00040000 P 01/20/17 40.0 0.40 4.90
BMRN 170120P00045000 P 01/20/17 45.0 1.50 6.00
BMRN 170120P00050000 P 01/20/17 50.0 3.00 7.30
BMRN 170120P00055000 P 01/20/17 55.0 4.60 8.90
BMRN 170120P00060000 P 01/20/17 60.0 6.50 10.90
BMRN 170120P00065000 P 01/20/17 65.0 8.70 12.90
BMRN 170120P00070000 P 01/20/17 70.0 11.10 15.20
BMRN 170120P00075000 P 01/20/17 75.0 13.70 17.80
BMRN 170120P00080000 P 01/20/17 80.0 16.70 20.60
BMRN 170120P00085000 P 01/20/17 85.0 19.50 23.60
BMRN 170120P00090000 P 01/20/17 90.0 22.50 26.60
BMRN 170120P00095000 P 01/20/17 95.0 25.90 30.00
BMRN 170120P00100000 P 01/20/17 100.0 29.30 33.40
BMRN 170120P00105000 P 01/20/17 105.0 32.90 36.80

OPRA data is delayed 15 minutes.