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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 150515C00065000 C 05/15/15 65.0 53.90 58.30
BMRN 150515C00070000 C 05/15/15 70.0 48.90 53.40
BMRN 150515C00075000 C 05/15/15 75.0 44.00 48.40
BMRN 150515C00080000 C 05/15/15 80.0 38.90 43.30
BMRN 150515C00085000 C 05/15/15 85.0 34.10 38.20
BMRN 150515C00090000 C 05/15/15 90.0 29.40 32.40
BMRN 150515C00095000 C 05/15/15 95.0 25.50 27.80
BMRN 150515C00100000 C 05/15/15 100.0 21.20 22.70
BMRN 150515C00105000 C 05/15/15 105.0 16.60 18.10
BMRN 150515C00110000 C 05/15/15 110.0 12.40 14.00
BMRN 150515C00115000 C 05/15/15 115.0 9.00 10.60
BMRN 150515C00120000 C 05/15/15 120.0 6.80 7.80
BMRN 150515C00125000 C 05/15/15 125.0 4.50 5.40
BMRN 150515C00130000 C 05/15/15 130.0 3.50 4.00
BMRN 150515C00135000 C 05/15/15 135.0 2.45 2.75
BMRN 150515C00140000 C 05/15/15 140.0 1.55 2.10
BMRN 150515C00145000 C 05/15/15 145.0 1.25 1.55
BMRN 150515C00150000 C 05/15/15 150.0 0.90 1.10
BMRN 150515C00155000 C 05/15/15 155.0 0.65 0.85
BMRN 150515C00160000 C 05/15/15 160.0 0.40 0.60
BMRN 150515C00165000 C 05/15/15 165.0 0.25 0.50
BMRN 150515C00170000 C 05/15/15 170.0 0.20 0.40
BMRN 150515C00175000 C 05/15/15 175.0 0.00 0.35
BMRN 150515C00180000 C 05/15/15 180.0 0.00 0.30
BMRN 150515C00185000 C 05/15/15 185.0 0.00 0.25
BMRN 150515C00190000 C 05/15/15 190.0 0.00 0.15
BMRN 150515P00065000 P 05/15/15 65.0 0.00 0.20
BMRN 150515P00070000 P 05/15/15 70.0 0.00 0.20
BMRN 150515P00075000 P 05/15/15 75.0 0.05 0.25
BMRN 150515P00080000 P 05/15/15 80.0 0.05 0.25
BMRN 150515P00085000 P 05/15/15 85.0 0.00 0.25
BMRN 150515P00090000 P 05/15/15 90.0 0.00 0.25
BMRN 150515P00095000 P 05/15/15 95.0 0.00 0.35
BMRN 150515P00100000 P 05/15/15 100.0 0.40 0.65
BMRN 150515P00105000 P 05/15/15 105.0 0.85 1.25
BMRN 150515P00110000 P 05/15/15 110.0 1.90 2.35
BMRN 150515P00115000 P 05/15/15 115.0 3.40 4.00
BMRN 150515P00120000 P 05/15/15 120.0 5.70 6.40
BMRN 150515P00125000 P 05/15/15 125.0 8.50 9.50
BMRN 150515P00130000 P 05/15/15 130.0 11.90 13.10
BMRN 150515P00135000 P 05/15/15 135.0 15.70 17.10
BMRN 150515P00140000 P 05/15/15 140.0 19.90 21.40
BMRN 150515P00145000 P 05/15/15 145.0 24.10 25.90
BMRN 150515P00150000 P 05/15/15 150.0 28.70 30.70
BMRN 150515P00155000 P 05/15/15 155.0 33.10 36.40
BMRN 150515P00160000 P 05/15/15 160.0 37.80 41.20
BMRN 150515P00165000 P 05/15/15 165.0 42.20 46.20
BMRN 150515P00170000 P 05/15/15 170.0 47.10 51.20
BMRN 150515P00175000 P 05/15/15 175.0 52.10 56.00
BMRN 150515P00180000 P 05/15/15 180.0 57.10 60.90
BMRN 150515P00185000 P 05/15/15 185.0 62.00 66.00
BMRN 150515P00190000 P 05/15/15 190.0 66.90 71.00
BMRN 150717C00045000 C 07/17/15 45.0 74.00 78.40
BMRN 150717C00050000 C 07/17/15 50.0 69.00 73.40
BMRN 150717C00055000 C 07/17/15 55.0 64.00 68.40
BMRN 150717C00060000 C 07/17/15 60.0 59.20 63.40
BMRN 150717C00065000 C 07/17/15 65.0 54.10 58.40
BMRN 150717C00070000 C 07/17/15 70.0 49.10 53.50
BMRN 150717C00075000 C 07/17/15 75.0 44.40 48.60
BMRN 150717C00080000 C 07/17/15 80.0 40.00 43.30
BMRN 150717C00085000 C 07/17/15 85.0 35.20 38.30
BMRN 150717C00090000 C 07/17/15 90.0 31.10 34.00
BMRN 150717C00095000 C 07/17/15 95.0 27.50 29.50
BMRN 150717C00100000 C 07/17/15 100.0 24.10 25.30
BMRN 150717C00105000 C 07/17/15 105.0 20.00 21.80
BMRN 150717C00110000 C 07/17/15 110.0 16.80 18.60
BMRN 150717C00115000 C 07/17/15 115.0 14.00 15.50
BMRN 150717C00120000 C 07/17/15 120.0 11.90 12.80
BMRN 150717C00125000 C 07/17/15 125.0 9.80 10.60
BMRN 150717C00130000 C 07/17/15 130.0 7.90 8.70
BMRN 150717C00135000 C 07/17/15 135.0 6.30 7.10
BMRN 150717C00140000 C 07/17/15 140.0 5.10 5.70
BMRN 150717C00145000 C 07/17/15 145.0 4.00 4.70
BMRN 150717C00150000 C 07/17/15 150.0 3.10 3.70
BMRN 150717C00155000 C 07/17/15 155.0 2.15 3.20
BMRN 150717C00160000 C 07/17/15 160.0 1.70 2.40
BMRN 150717C00165000 C 07/17/15 165.0 1.20 2.15
BMRN 150717C00170000 C 07/17/15 170.0 0.80 1.75
BMRN 150717C00175000 C 07/17/15 175.0 0.70 1.45
BMRN 150717C00180000 C 07/17/15 180.0 0.35 1.20
BMRN 150717C00185000 C 07/17/15 185.0 0.35 1.00
BMRN 150717C00190000 C 07/17/15 190.0 0.55 0.95
BMRN 150717P00045000 P 07/17/15 45.0 0.00 0.20
BMRN 150717P00050000 P 07/17/15 50.0 0.00 0.20
BMRN 150717P00055000 P 07/17/15 55.0 0.00 0.20
BMRN 150717P00060000 P 07/17/15 60.0 0.00 0.25
BMRN 150717P00065000 P 07/17/15 65.0 0.00 0.25
BMRN 150717P00070000 P 07/17/15 70.0 0.00 0.35
BMRN 150717P00075000 P 07/17/15 75.0 0.10 0.55
BMRN 150717P00080000 P 07/17/15 80.0 0.30 0.85
BMRN 150717P00085000 P 07/17/15 85.0 0.45 1.25
BMRN 150717P00090000 P 07/17/15 90.0 1.00 1.45
BMRN 150717P00095000 P 07/17/15 95.0 1.85 2.35
BMRN 150717P00100000 P 07/17/15 100.0 3.00 3.70
BMRN 150717P00105000 P 07/17/15 105.0 4.40 5.00
BMRN 150717P00110000 P 07/17/15 110.0 6.00 6.70
BMRN 150717P00115000 P 07/17/15 115.0 8.30 8.90
BMRN 150717P00120000 P 07/17/15 120.0 10.50 11.60
BMRN 150717P00125000 P 07/17/15 125.0 13.30 14.50
BMRN 150717P00130000 P 07/17/15 130.0 16.30 17.60
BMRN 150717P00135000 P 07/17/15 135.0 19.70 21.10
BMRN 150717P00140000 P 07/17/15 140.0 23.10 24.80
BMRN 150717P00145000 P 07/17/15 145.0 27.20 28.80
BMRN 150717P00150000 P 07/17/15 150.0 31.00 32.90
BMRN 150717P00155000 P 07/17/15 155.0 35.40 37.30
BMRN 150717P00160000 P 07/17/15 160.0 39.60 41.70
BMRN 150717P00165000 P 07/17/15 165.0 44.40 46.30
BMRN 150717P00170000 P 07/17/15 170.0 48.90 52.00
BMRN 150717P00175000 P 07/17/15 175.0 53.40 56.60
BMRN 150717P00180000 P 07/17/15 180.0 58.20 61.40
BMRN 150717P00185000 P 07/17/15 185.0 62.80 66.20
BMRN 150717P00190000 P 07/17/15 190.0 67.10 71.60
BMRN 151016C00055000 C 10/16/15 55.0 64.40 68.60
BMRN 151016C00060000 C 10/16/15 60.0 59.50 63.80
BMRN 151016C00065000 C 10/16/15 65.0 54.80 58.90
BMRN 151016C00070000 C 10/16/15 70.0 50.30 54.60
BMRN 151016C00075000 C 10/16/15 75.0 45.90 49.60
BMRN 151016C00080000 C 10/16/15 80.0 41.70 45.40
BMRN 151016C00085000 C 10/16/15 85.0 37.80 40.90
BMRN 151016C00090000 C 10/16/15 90.0 34.00 37.10
BMRN 151016C00095000 C 10/16/15 95.0 30.70 33.30
BMRN 151016C00100000 C 10/16/15 100.0 27.00 29.80
BMRN 151016C00105000 C 10/16/15 105.0 23.70 26.70
BMRN 151016C00110000 C 10/16/15 110.0 20.80 23.90
BMRN 151016C00115000 C 10/16/15 115.0 19.30 21.30
BMRN 151016C00120000 C 10/16/15 120.0 16.50 18.90
BMRN 151016C00125000 C 10/16/15 125.0 14.40 16.60
BMRN 151016C00130000 C 10/16/15 130.0 12.30 14.50
BMRN 151016C00135000 C 10/16/15 135.0 10.50 12.50
BMRN 151016C00140000 C 10/16/15 140.0 9.00 10.80
BMRN 151016C00145000 C 10/16/15 145.0 7.70 9.30
BMRN 151016C00150000 C 10/16/15 150.0 6.40 8.00
BMRN 151016C00155000 C 10/16/15 155.0 5.20 6.80
BMRN 151016C00160000 C 10/16/15 160.0 4.30 5.80
BMRN 151016C00165000 C 10/16/15 165.0 3.50 4.90
BMRN 151016C00170000 C 10/16/15 170.0 2.80 4.20
BMRN 151016C00175000 C 10/16/15 175.0 2.20 3.60
BMRN 151016C00180000 C 10/16/15 180.0 1.85 3.10
BMRN 151016C00185000 C 10/16/15 185.0 1.40 2.60
BMRN 151016C00190000 C 10/16/15 190.0 1.05 2.20
BMRN 151016P00055000 P 10/16/15 55.0 0.00 0.65
BMRN 151016P00060000 P 10/16/15 60.0 0.00 0.90
BMRN 151016P00065000 P 10/16/15 65.0 0.25 0.80
BMRN 151016P00070000 P 10/16/15 70.0 0.55 1.70
BMRN 151016P00075000 P 10/16/15 75.0 0.35 2.30
BMRN 151016P00080000 P 10/16/15 80.0 0.95 3.10
BMRN 151016P00085000 P 10/16/15 85.0 2.60 4.00
BMRN 151016P00090000 P 10/16/15 90.0 4.10 5.50
BMRN 151016P00095000 P 10/16/15 95.0 5.00 6.50
BMRN 151016P00100000 P 10/16/15 100.0 6.70 8.20
BMRN 151016P00105000 P 10/16/15 105.0 8.50 10.10
BMRN 151016P00110000 P 10/16/15 110.0 10.60 12.20
BMRN 151016P00115000 P 10/16/15 115.0 13.00 14.00
BMRN 151016P00120000 P 10/16/15 120.0 15.40 16.90
BMRN 151016P00125000 P 10/16/15 125.0 18.20 19.70
BMRN 151016P00130000 P 10/16/15 130.0 20.90 23.10
BMRN 151016P00135000 P 10/16/15 135.0 24.20 25.90
BMRN 151016P00140000 P 10/16/15 140.0 27.20 29.40
BMRN 151016P00145000 P 10/16/15 145.0 30.80 33.00
BMRN 151016P00150000 P 10/16/15 150.0 34.50 36.80
BMRN 151016P00155000 P 10/16/15 155.0 38.50 40.70
BMRN 151016P00160000 P 10/16/15 160.0 42.70 44.90
BMRN 151016P00165000 P 10/16/15 165.0 46.90 49.10
BMRN 151016P00170000 P 10/16/15 170.0 51.10 53.40
BMRN 151016P00175000 P 10/16/15 175.0 55.50 57.80
BMRN 151016P00180000 P 10/16/15 180.0 60.10 62.40
BMRN 151016P00185000 P 10/16/15 185.0 63.90 67.10
BMRN 151016P00190000 P 10/16/15 190.0 68.80 71.80
BMRN 160115C00040000 C 01/15/16 40.0 79.30 83.40
BMRN 160115C00045000 C 01/15/16 45.0 74.40 78.40
BMRN 160115C00050000 C 01/15/16 50.0 69.70 73.60
BMRN 160115C00055000 C 01/15/16 55.0 64.80 68.80
BMRN 160115C00060000 C 01/15/16 60.0 60.30 64.20
BMRN 160115C00065000 C 01/15/16 65.0 56.50 59.60
BMRN 160115C00070000 C 01/15/16 70.0 52.20 55.30
BMRN 160115C00075000 C 01/15/16 75.0 48.10 51.10
BMRN 160115C00080000 C 01/15/16 80.0 44.10 46.90
BMRN 160115C00085000 C 01/15/16 85.0 40.30 43.20
BMRN 160115C00090000 C 01/15/16 90.0 37.10 39.60
BMRN 160115C00095000 C 01/15/16 95.0 33.20 36.20
BMRN 160115C00100000 C 01/15/16 100.0 30.30 33.20
BMRN 160115C00105000 C 01/15/16 105.0 27.10 30.20
BMRN 160115C00110000 C 01/15/16 110.0 24.50 27.60
BMRN 160115C00115000 C 01/15/16 115.0 22.10 24.70
BMRN 160115C00120000 C 01/15/16 120.0 20.00 22.20
BMRN 160115C00125000 C 01/15/16 125.0 17.30 20.20
BMRN 160115C00130000 C 01/15/16 130.0 15.50 17.60
BMRN 160115C00135000 C 01/15/16 135.0 14.00 16.00
BMRN 160115C00140000 C 01/15/16 140.0 11.30 14.10
BMRN 160115C00145000 C 01/15/16 145.0 9.90 12.10
BMRN 160115C00150000 C 01/15/16 150.0 8.60 10.50
BMRN 160115C00155000 C 01/15/16 155.0 6.30 9.10
BMRN 160115C00160000 C 01/15/16 160.0 5.00 7.90
BMRN 160115C00165000 C 01/15/16 165.0 3.90 6.80
BMRN 160115C00170000 C 01/15/16 170.0 2.90 5.80
BMRN 160115C00175000 C 01/15/16 175.0 2.10 4.90
BMRN 160115C00180000 C 01/15/16 180.0 1.70 4.20
BMRN 160115C00185000 C 01/15/16 185.0 1.35 3.60
BMRN 160115C00190000 C 01/15/16 190.0 1.05 3.00
BMRN 160115P00040000 P 01/15/16 40.0 0.00 0.50
BMRN 160115P00045000 P 01/15/16 45.0 0.00 0.70
BMRN 160115P00050000 P 01/15/16 50.0 0.00 1.00
BMRN 160115P00055000 P 01/15/16 55.0 0.00 1.35
BMRN 160115P00060000 P 01/15/16 60.0 0.15 1.80
BMRN 160115P00065000 P 01/15/16 65.0 0.40 2.35
BMRN 160115P00070000 P 01/15/16 70.0 1.75 3.10
BMRN 160115P00075000 P 01/15/16 75.0 2.50 4.00
BMRN 160115P00080000 P 01/15/16 80.0 3.40 5.10
BMRN 160115P00085000 P 01/15/16 85.0 4.80 6.40
BMRN 160115P00090000 P 01/15/16 90.0 6.20 7.90
BMRN 160115P00095000 P 01/15/16 95.0 7.80 9.20
BMRN 160115P00100000 P 01/15/16 100.0 9.50 11.20
BMRN 160115P00105000 P 01/15/16 105.0 11.20 12.90
BMRN 160115P00110000 P 01/15/16 110.0 13.40 15.00
BMRN 160115P00115000 P 01/15/16 115.0 15.90 17.80
BMRN 160115P00120000 P 01/15/16 120.0 18.50 20.00
BMRN 160115P00125000 P 01/15/16 125.0 21.10 23.70
BMRN 160115P00130000 P 01/15/16 130.0 23.90 26.30
BMRN 160115P00135000 P 01/15/16 135.0 26.90 29.40
BMRN 160115P00140000 P 01/15/16 140.0 29.90 32.50
BMRN 160115P00145000 P 01/15/16 145.0 33.20 35.80
BMRN 160115P00150000 P 01/15/16 150.0 36.50 39.30
BMRN 160115P00155000 P 01/15/16 155.0 39.70 42.90
BMRN 160115P00160000 P 01/15/16 160.0 43.40 46.30
BMRN 160115P00165000 P 01/15/16 165.0 47.10 50.60
BMRN 160115P00170000 P 01/15/16 170.0 51.30 54.50
BMRN 160115P00175000 P 01/15/16 175.0 55.30 58.80
BMRN 160115P00180000 P 01/15/16 180.0 59.70 63.20
BMRN 160115P00185000 P 01/15/16 185.0 64.10 67.60
BMRN 160115P00190000 P 01/15/16 190.0 68.70 72.00
BMRN 170120C00040000 C 01/20/17 40.0 80.10 84.70
BMRN 170120C00045000 C 01/20/17 45.0 75.50 80.00
BMRN 170120C00050000 C 01/20/17 50.0 71.00 75.40
BMRN 170120C00055000 C 01/20/17 55.0 66.50 71.00
BMRN 170120C00060000 C 01/20/17 60.0 62.50 66.80
BMRN 170120C00065000 C 01/20/17 65.0 58.20 62.80
BMRN 170120C00070000 C 01/20/17 70.0 55.20 59.20
BMRN 170120C00075000 C 01/20/17 75.0 51.30 55.80
BMRN 170120C00080000 C 01/20/17 80.0 48.10 51.90
BMRN 170120C00085000 C 01/20/17 85.0 44.80 49.00
BMRN 170120C00090000 C 01/20/17 90.0 41.80 45.40
BMRN 170120C00095000 C 01/20/17 95.0 38.50 42.80
BMRN 170120C00100000 C 01/20/17 100.0 36.20 39.60
BMRN 170120C00105000 C 01/20/17 105.0 33.70 37.00
BMRN 170120C00110000 C 01/20/17 110.0 30.70 34.60
BMRN 170120C00115000 C 01/20/17 115.0 29.00 32.40
BMRN 170120C00120000 C 01/20/17 120.0 26.80 30.40
BMRN 170120C00125000 C 01/20/17 125.0 24.70 28.50
BMRN 170120C00130000 C 01/20/17 130.0 22.80 26.30
BMRN 170120C00135000 C 01/20/17 135.0 20.80 24.20
BMRN 170120C00140000 C 01/20/17 140.0 19.00 22.20
BMRN 170120C00145000 C 01/20/17 145.0 17.30 20.30
BMRN 170120C00150000 C 01/20/17 150.0 15.50 18.50
BMRN 170120C00155000 C 01/20/17 155.0 13.90 16.90
BMRN 170120C00160000 C 01/20/17 160.0 12.30 15.40
BMRN 170120C00165000 C 01/20/17 165.0 10.90 14.00
BMRN 170120C00170000 C 01/20/17 170.0 9.70 12.70
BMRN 170120C00175000 C 01/20/17 175.0 8.50 11.50
BMRN 170120C00180000 C 01/20/17 180.0 7.50 10.40
BMRN 170120C00185000 C 01/20/17 185.0 6.70 9.40
BMRN 170120C00190000 C 01/20/17 190.0 5.70 8.60
BMRN 170120P00040000 P 01/20/17 40.0 0.50 2.00
BMRN 170120P00045000 P 01/20/17 45.0 0.55 2.60
BMRN 170120P00050000 P 01/20/17 50.0 0.00 3.30
BMRN 170120P00055000 P 01/20/17 55.0 0.00 4.10
BMRN 170120P00060000 P 01/20/17 60.0 0.50 5.00
BMRN 170120P00065000 P 01/20/17 65.0 1.50 5.80
BMRN 170120P00070000 P 01/20/17 70.0 3.00 6.90
BMRN 170120P00075000 P 01/20/17 75.0 3.90 8.20
BMRN 170120P00080000 P 01/20/17 80.0 5.50 9.70
BMRN 170120P00085000 P 01/20/17 85.0 7.30 10.00
BMRN 170120P00090000 P 01/20/17 90.0 9.00 11.50
BMRN 170120P00095000 P 01/20/17 95.0 11.00 13.50
BMRN 170120P00100000 P 01/20/17 100.0 13.30 17.40
BMRN 170120P00105000 P 01/20/17 105.0 15.70 19.80
BMRN 170120P00110000 P 01/20/17 110.0 18.30 22.20
BMRN 170120P00115000 P 01/20/17 115.0 21.00 25.00
BMRN 170120P00120000 P 01/20/17 120.0 23.80 27.70
BMRN 170120P00125000 P 01/20/17 125.0 26.30 30.30
BMRN 170120P00130000 P 01/20/17 130.0 29.50 33.10
BMRN 170120P00135000 P 01/20/17 135.0 32.50 36.10
BMRN 170120P00140000 P 01/20/17 140.0 35.60 39.10
BMRN 170120P00145000 P 01/20/17 145.0 38.90 42.20
BMRN 170120P00150000 P 01/20/17 150.0 42.10 45.50
BMRN 170120P00155000 P 01/20/17 155.0 45.50 48.80
BMRN 170120P00160000 P 01/20/17 160.0 48.90 52.30
BMRN 170120P00165000 P 01/20/17 165.0 52.70 55.90
BMRN 170120P00170000 P 01/20/17 170.0 56.30 59.60
BMRN 170120P00175000 P 01/20/17 175.0 59.90 63.40
BMRN 170120P00180000 P 01/20/17 180.0 63.90 67.30
BMRN 170120P00185000 P 01/20/17 185.0 67.90 71.40
BMRN 170120P00190000 P 01/20/17 190.0 72.10 75.50

OPRA data is delayed 15 minutes.