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 (2014-12-12)Premium Content

Biomarin Pharmac. (BMRN)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 150220C00045000 C 02/20/15 45.0 52.10 56.40
BMRN 150220C00050000 C 02/20/15 50.0 47.20 51.40
BMRN 150220C00055000 C 02/20/15 55.0 42.20 46.40
BMRN 150220C00060000 C 02/20/15 60.0 37.60 41.40
BMRN 150220C00065000 C 02/20/15 65.0 32.80 36.40
BMRN 150220C00070000 C 02/20/15 70.0 27.80 31.40
BMRN 150220C00075000 C 02/20/15 75.0 22.80 26.50
BMRN 150220C00080000 C 02/20/15 80.0 18.00 21.70
BMRN 150220C00085000 C 02/20/15 85.0 13.50 16.40
BMRN 150220C00090000 C 02/20/15 90.0 9.90 11.80
BMRN 150220C00095000 C 02/20/15 95.0 6.30 7.90
BMRN 150220C00100000 C 02/20/15 100.0 3.50 4.10
BMRN 150220C00105000 C 02/20/15 105.0 1.95 2.30
BMRN 150220C00110000 C 02/20/15 110.0 0.90 1.25
BMRN 150220C00115000 C 02/20/15 115.0 0.00 0.65
BMRN 150220C00120000 C 02/20/15 120.0 0.00 0.50
BMRN 150220C00125000 C 02/20/15 125.0 0.00 0.50
BMRN 150220C00130000 C 02/20/15 130.0 0.00 0.50
BMRN 150220C00135000 C 02/20/15 135.0 0.00 0.50
BMRN 150220C00140000 C 02/20/15 140.0 0.00 0.50
BMRN 150220P00045000 P 02/20/15 45.0 0.00 3.80
BMRN 150220P00050000 P 02/20/15 50.0 0.00 0.35
BMRN 150220P00055000 P 02/20/15 55.0 0.00 0.50
BMRN 150220P00060000 P 02/20/15 60.0 0.00 0.50
BMRN 150220P00065000 P 02/20/15 65.0 0.00 0.50
BMRN 150220P00070000 P 02/20/15 70.0 0.00 0.55
BMRN 150220P00075000 P 02/20/15 75.0 0.00 0.55
BMRN 150220P00080000 P 02/20/15 80.0 0.05 0.55
BMRN 150220P00085000 P 02/20/15 85.0 0.15 0.80
BMRN 150220P00090000 P 02/20/15 90.0 0.85 1.30
BMRN 150220P00095000 P 02/20/15 95.0 2.10 2.50
BMRN 150220P00100000 P 02/20/15 100.0 3.80 4.50
BMRN 150220P00105000 P 02/20/15 105.0 6.60 9.30
BMRN 150220P00110000 P 02/20/15 110.0 10.50 13.00
BMRN 150220P00115000 P 02/20/15 115.0 14.10 17.70
BMRN 150220P00120000 P 02/20/15 120.0 18.80 22.50
BMRN 150220P00125000 P 02/20/15 125.0 23.80 27.80
BMRN 150220P00130000 P 02/20/15 130.0 28.70 32.80
BMRN 150220P00135000 P 02/20/15 135.0 33.60 37.80
BMRN 150220P00140000 P 02/20/15 140.0 38.60 42.80
BMRN 150320C00050000 C 03/20/15 50.0 47.80 51.40
BMRN 150320C00055000 C 03/20/15 55.0 42.70 46.40
BMRN 150320C00060000 C 03/20/15 60.0 37.70 41.40
BMRN 150320C00065000 C 03/20/15 65.0 33.00 36.60
BMRN 150320C00070000 C 03/20/15 70.0 28.00 31.60
BMRN 150320C00075000 C 03/20/15 75.0 23.60 26.80
BMRN 150320C00080000 C 03/20/15 80.0 18.90 22.20
BMRN 150320C00085000 C 03/20/15 85.0 14.50 17.50
BMRN 150320C00090000 C 03/20/15 90.0 10.60 13.40
BMRN 150320C00095000 C 03/20/15 95.0 8.90 9.90
BMRN 150320C00100000 C 03/20/15 100.0 5.70 7.00
BMRN 150320C00105000 C 03/20/15 105.0 3.50 5.00
BMRN 150320C00110000 C 03/20/15 110.0 2.15 2.90
BMRN 150320C00115000 C 03/20/15 115.0 1.20 2.15
BMRN 150320C00120000 C 03/20/15 120.0 0.65 1.40
BMRN 150320C00125000 C 03/20/15 125.0 0.00 0.85
BMRN 150320C00130000 C 03/20/15 130.0 0.05 0.60
BMRN 150320C00135000 C 03/20/15 135.0 0.05 0.50
BMRN 150320C00140000 C 03/20/15 140.0 0.00 0.50
BMRN 150320C00145000 C 03/20/15 145.0 0.00 0.50
BMRN 150320C00150000 C 03/20/15 150.0 0.00 1.80
BMRN 150320P00050000 P 03/20/15 50.0 0.00 0.50
BMRN 150320P00055000 P 03/20/15 55.0 0.00 0.50
BMRN 150320P00060000 P 03/20/15 60.0 0.00 0.55
BMRN 150320P00065000 P 03/20/15 65.0 0.00 0.50
BMRN 150320P00070000 P 03/20/15 70.0 0.00 0.55
BMRN 150320P00075000 P 03/20/15 75.0 0.25 0.80
BMRN 150320P00080000 P 03/20/15 80.0 0.40 1.30
BMRN 150320P00085000 P 03/20/15 85.0 1.25 2.10
BMRN 150320P00090000 P 03/20/15 90.0 2.30 3.50
BMRN 150320P00095000 P 03/20/15 95.0 3.80 5.60
BMRN 150320P00100000 P 03/20/15 100.0 6.00 7.20
BMRN 150320P00105000 P 03/20/15 105.0 8.90 11.50
BMRN 150320P00110000 P 03/20/15 110.0 12.00 14.90
BMRN 150320P00115000 P 03/20/15 115.0 16.00 18.70
BMRN 150320P00120000 P 03/20/15 120.0 20.00 23.00
BMRN 150320P00125000 P 03/20/15 125.0 24.30 27.70
BMRN 150320P00130000 P 03/20/15 130.0 29.00 32.70
BMRN 150320P00135000 P 03/20/15 135.0 33.80 37.60
BMRN 150320P00140000 P 03/20/15 140.0 38.80 42.50
BMRN 150320P00145000 P 03/20/15 145.0 43.80 47.50
BMRN 150320P00150000 P 03/20/15 150.0 48.80 52.60
BMRN 150417C00035000 C 04/17/15 35.0 62.60 66.40
BMRN 150417C00040000 C 04/17/15 40.0 57.40 61.40
BMRN 150417C00045000 C 04/17/15 45.0 52.60 56.40
BMRN 150417C00050000 C 04/17/15 50.0 47.90 51.50
BMRN 150417C00055000 C 04/17/15 55.0 42.50 46.60
BMRN 150417C00060000 C 04/17/15 60.0 38.00 41.60
BMRN 150417C00065000 C 04/17/15 65.0 33.10 36.80
BMRN 150417C00070000 C 04/17/15 70.0 28.70 31.90
BMRN 150417C00075000 C 04/17/15 75.0 24.00 26.90
BMRN 150417C00080000 C 04/17/15 80.0 19.70 22.00
BMRN 150417C00085000 C 04/17/15 85.0 15.60 18.30
BMRN 150417C00090000 C 04/17/15 90.0 12.90 14.70
BMRN 150417C00095000 C 04/17/15 95.0 9.70 11.30
BMRN 150417C00100000 C 04/17/15 100.0 7.30 8.40
BMRN 150417C00105000 C 04/17/15 105.0 5.10 6.40
BMRN 150417C00110000 C 04/17/15 110.0 3.60 4.50
BMRN 150417C00115000 C 04/17/15 115.0 2.45 3.40
BMRN 150417C00120000 C 04/17/15 120.0 1.40 2.35
BMRN 150417C00125000 C 04/17/15 125.0 0.80 1.55
BMRN 150417C00130000 C 04/17/15 130.0 0.45 1.05
BMRN 150417P00035000 P 04/17/15 35.0 0.00 0.50
BMRN 150417P00040000 P 04/17/15 40.0 0.00 0.50
BMRN 150417P00045000 P 04/17/15 45.0 0.00 0.50
BMRN 150417P00050000 P 04/17/15 50.0 0.00 0.50
BMRN 150417P00055000 P 04/17/15 55.0 0.00 0.50
BMRN 150417P00060000 P 04/17/15 60.0 0.05 0.50
BMRN 150417P00065000 P 04/17/15 65.0 0.15 0.65
BMRN 150417P00070000 P 04/17/15 70.0 0.05 0.90
BMRN 150417P00075000 P 04/17/15 75.0 0.30 1.35
BMRN 150417P00080000 P 04/17/15 80.0 1.35 1.95
BMRN 150417P00085000 P 04/17/15 85.0 2.25 3.40
BMRN 150417P00090000 P 04/17/15 90.0 3.50 4.70
BMRN 150417P00095000 P 04/17/15 95.0 5.30 6.30
BMRN 150417P00100000 P 04/17/15 100.0 7.60 8.70
BMRN 150417P00105000 P 04/17/15 105.0 10.20 12.90
BMRN 150417P00110000 P 04/17/15 110.0 13.70 16.40
BMRN 150417P00115000 P 04/17/15 115.0 17.20 20.00
BMRN 150417P00120000 P 04/17/15 120.0 20.50 23.90
BMRN 150417P00125000 P 04/17/15 125.0 25.00 28.40
BMRN 150417P00130000 P 04/17/15 130.0 29.40 32.90
BMRN 150717C00045000 C 07/17/15 45.0 52.50 56.60
BMRN 150717C00050000 C 07/17/15 50.0 47.80 51.70
BMRN 150717C00055000 C 07/17/15 55.0 43.00 46.90
BMRN 150717C00060000 C 07/17/15 60.0 38.50 42.20
BMRN 150717C00065000 C 07/17/15 65.0 34.00 37.80
BMRN 150717C00070000 C 07/17/15 70.0 30.40 33.50
BMRN 150717C00075000 C 07/17/15 75.0 26.30 29.30
BMRN 150717C00080000 C 07/17/15 80.0 22.50 25.40
BMRN 150717C00085000 C 07/17/15 85.0 19.10 21.90
BMRN 150717C00090000 C 07/17/15 90.0 15.90 18.40
BMRN 150717C00095000 C 07/17/15 95.0 14.50 15.90
BMRN 150717C00100000 C 07/17/15 100.0 12.10 12.80
BMRN 150717C00105000 C 07/17/15 105.0 8.90 11.00
BMRN 150717C00110000 C 07/17/15 110.0 7.00 9.00
BMRN 150717C00115000 C 07/17/15 115.0 5.90 7.40
BMRN 150717C00120000 C 07/17/15 120.0 4.60 6.10
BMRN 150717C00125000 C 07/17/15 125.0 3.50 4.90
BMRN 150717C00130000 C 07/17/15 130.0 3.10 3.80
BMRN 150717C00135000 C 07/17/15 135.0 2.05 3.10
BMRN 150717C00140000 C 07/17/15 140.0 1.55 2.50
BMRN 150717P00045000 P 07/17/15 45.0 0.00 0.50
BMRN 150717P00050000 P 07/17/15 50.0 0.00 0.60
BMRN 150717P00055000 P 07/17/15 55.0 0.30 0.80
BMRN 150717P00060000 P 07/17/15 60.0 0.65 1.20
BMRN 150717P00065000 P 07/17/15 65.0 1.15 1.80
BMRN 150717P00070000 P 07/17/15 70.0 1.80 2.80
BMRN 150717P00075000 P 07/17/15 75.0 2.75 3.80
BMRN 150717P00080000 P 07/17/15 80.0 3.90 5.20
BMRN 150717P00085000 P 07/17/15 85.0 5.50 6.80
BMRN 150717P00090000 P 07/17/15 90.0 7.30 8.70
BMRN 150717P00095000 P 07/17/15 95.0 9.40 11.70
BMRN 150717P00100000 P 07/17/15 100.0 11.90 14.60
BMRN 150717P00105000 P 07/17/15 105.0 14.70 17.50
BMRN 150717P00110000 P 07/17/15 110.0 17.70 20.50
BMRN 150717P00115000 P 07/17/15 115.0 21.00 23.80
BMRN 150717P00120000 P 07/17/15 120.0 24.70 27.40
BMRN 150717P00125000 P 07/17/15 125.0 28.60 31.20
BMRN 150717P00130000 P 07/17/15 130.0 32.50 35.20
BMRN 150717P00135000 P 07/17/15 135.0 36.20 39.60
BMRN 150717P00140000 P 07/17/15 140.0 40.70 43.60
BMRN 160115C00040000 C 01/15/16 40.0 57.70 62.40
BMRN 160115C00045000 C 01/15/16 45.0 53.10 57.60
BMRN 160115C00050000 C 01/15/16 50.0 48.70 53.20
BMRN 160115C00055000 C 01/15/16 55.0 45.10 49.00
BMRN 160115C00060000 C 01/15/16 60.0 40.60 44.90
BMRN 160115C00065000 C 01/15/16 65.0 37.20 41.00
BMRN 160115C00070000 C 01/15/16 70.0 33.50 37.40
BMRN 160115C00075000 C 01/15/16 75.0 30.10 33.80
BMRN 160115C00080000 C 01/15/16 80.0 28.60 29.80
BMRN 160115C00085000 C 01/15/16 85.0 24.50 27.00
BMRN 160115C00090000 C 01/15/16 90.0 22.40 24.40
BMRN 160115C00095000 C 01/15/16 95.0 18.70 21.90
BMRN 160115C00100000 C 01/15/16 100.0 17.80 19.80
BMRN 160115C00105000 C 01/15/16 105.0 14.30 17.90
BMRN 160115C00110000 C 01/15/16 110.0 12.30 16.00
BMRN 160115C00115000 C 01/15/16 115.0 10.70 14.30
BMRN 160115C00120000 C 01/15/16 120.0 9.10 13.00
BMRN 160115C00125000 C 01/15/16 125.0 7.70 11.70
BMRN 160115C00130000 C 01/15/16 130.0 6.50 10.50
BMRN 160115C00135000 C 01/15/16 135.0 5.50 9.50
BMRN 160115C00140000 C 01/15/16 140.0 4.50 8.70
BMRN 160115P00040000 P 01/15/16 40.0 0.00 1.00
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 0.00 4.80
BMRN 160115P00060000 P 01/15/16 60.0 0.70 5.30
BMRN 160115P00065000 P 01/15/16 65.0 1.90 6.40
BMRN 160115P00070000 P 01/15/16 70.0 3.30 7.70
BMRN 160115P00075000 P 01/15/16 75.0 4.90 9.40
BMRN 160115P00080000 P 01/15/16 80.0 6.70 11.00
BMRN 160115P00085000 P 01/15/16 85.0 9.10 13.10
BMRN 160115P00090000 P 01/15/16 90.0 11.20 15.40
BMRN 160115P00095000 P 01/15/16 95.0 13.70 17.90
BMRN 160115P00100000 P 01/15/16 100.0 16.50 20.50
BMRN 160115P00105000 P 01/15/16 105.0 19.60 23.40
BMRN 160115P00110000 P 01/15/16 110.0 22.70 26.40
BMRN 160115P00115000 P 01/15/16 115.0 26.10 29.60
BMRN 160115P00120000 P 01/15/16 120.0 29.70 33.00
BMRN 160115P00125000 P 01/15/16 125.0 33.50 36.60
BMRN 160115P00130000 P 01/15/16 130.0 37.50 40.80
BMRN 160115P00135000 P 01/15/16 135.0 41.50 44.80
BMRN 160115P00140000 P 01/15/16 140.0 45.30 48.80
BMRN 170120C00040000 C 01/20/17 40.0 59.30 63.80
BMRN 170120C00045000 C 01/20/17 45.0 55.10 59.60
BMRN 170120C00050000 C 01/20/17 50.0 51.10 55.60
BMRN 170120C00055000 C 01/20/17 55.0 47.10 51.80
BMRN 170120C00060000 C 01/20/17 60.0 43.60 48.00
BMRN 170120C00065000 C 01/20/17 65.0 40.10 44.60
BMRN 170120C00070000 C 01/20/17 70.0 37.20 41.40
BMRN 170120C00075000 C 01/20/17 75.0 34.50 38.40
BMRN 170120C00080000 C 01/20/17 80.0 31.70 35.60
BMRN 170120C00085000 C 01/20/17 85.0 29.10 33.00
BMRN 170120C00090000 C 01/20/17 90.0 26.70 30.70
BMRN 170120C00095000 C 01/20/17 95.0 24.30 27.50
BMRN 170120C00100000 C 01/20/17 100.0 24.50 26.40
BMRN 170120C00105000 C 01/20/17 105.0 20.30 24.40
BMRN 170120C00110000 C 01/20/17 110.0 18.50 22.50
BMRN 170120C00115000 C 01/20/17 115.0 16.90 20.90
BMRN 170120C00120000 C 01/20/17 120.0 15.30 19.20
BMRN 170120C00125000 C 01/20/17 125.0 13.90 17.80
BMRN 170120C00130000 C 01/20/17 130.0 14.00 16.80
BMRN 170120C00135000 C 01/20/17 135.0 11.50 15.40
BMRN 170120C00140000 C 01/20/17 140.0 10.50 14.10
BMRN 170120P00040000 P 01/20/17 40.0 0.00 4.90
BMRN 170120P00045000 P 01/20/17 45.0 0.00 4.90
BMRN 170120P00050000 P 01/20/17 50.0 0.60 5.20
BMRN 170120P00055000 P 01/20/17 55.0 1.50 3.90
BMRN 170120P00060000 P 01/20/17 60.0 3.00 7.40
BMRN 170120P00065000 P 01/20/17 65.0 4.60 8.80
BMRN 170120P00070000 P 01/20/17 70.0 6.50 10.40
BMRN 170120P00075000 P 01/20/17 75.0 8.50 10.30
BMRN 170120P00080000 P 01/20/17 80.0 10.50 14.30
BMRN 170120P00085000 P 01/20/17 85.0 13.00 16.60
BMRN 170120P00090000 P 01/20/17 90.0 15.50 19.00
BMRN 170120P00095000 P 01/20/17 95.0 18.00 21.60
BMRN 170120P00100000 P 01/20/17 100.0 21.00 24.40
BMRN 170120P00105000 P 01/20/17 105.0 24.00 27.40
BMRN 170120P00110000 P 01/20/17 110.0 27.00 30.40
BMRN 170120P00115000 P 01/20/17 115.0 30.50 33.80
BMRN 170120P00120000 P 01/20/17 120.0 34.00 37.20
BMRN 170120P00125000 P 01/20/17 125.0 37.50 40.80
BMRN 170120P00130000 P 01/20/17 130.0 40.60 44.80
BMRN 170120P00135000 P 01/20/17 135.0 45.10 48.40
BMRN 170120P00140000 P 01/20/17 140.0 49.00 52.40

OPRA data is delayed 15 minutes.