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 (2016-09-09)Premium Content

Biomarin Pharmaceutical Inc (BMRN)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 161021C00040000 C 10/21/16 40.0 54.20 58.00
BMRN 161021C00045000 C 10/21/16 45.0 49.20 52.80
BMRN 161021C00050000 C 10/21/16 50.0 44.40 47.80
BMRN 161021C00055000 C 10/21/16 55.0 39.30 42.80
BMRN 161021C00060000 C 10/21/16 60.0 34.50 37.80
BMRN 161021C00065000 C 10/21/16 65.0 29.50 33.00
BMRN 161021C00070000 C 10/21/16 70.0 25.30 26.60
BMRN 161021C00075000 C 10/21/16 75.0 20.10 23.00
BMRN 161021C00080000 C 10/21/16 80.0 15.40 18.00
BMRN 161021C00085000 C 10/21/16 85.0 11.00 13.60
BMRN 161021C00090000 C 10/21/16 90.0 7.50 8.10
BMRN 161021C00095000 C 10/21/16 95.0 4.50 5.10
BMRN 161021C00100000 C 10/21/16 100.0 2.60 2.90
BMRN 161021C00105000 C 10/21/16 105.0 1.45 1.70
BMRN 161021C00110000 C 10/21/16 110.0 0.85 1.25
BMRN 161021C00115000 C 10/21/16 115.0 0.35 0.90
BMRN 161021C00120000 C 10/21/16 120.0 0.20 0.85
BMRN 161021C00125000 C 10/21/16 125.0 0.10 0.60
BMRN 161021C00130000 C 10/21/16 130.0 0.00 0.45
BMRN 161021C00135000 C 10/21/16 135.0 0.00 0.40
BMRN 161021C00140000 C 10/21/16 140.0 0.00 0.10
BMRN 161021P00040000 P 10/21/16 40.0 0.00 0.10
BMRN 161021P00045000 P 10/21/16 45.0 0.00 0.10
BMRN 161021P00050000 P 10/21/16 50.0 0.00 0.10
BMRN 161021P00055000 P 10/21/16 55.0 0.00 0.10
BMRN 161021P00060000 P 10/21/16 60.0 0.00 0.15
BMRN 161021P00065000 P 10/21/16 65.0 0.05 0.20
BMRN 161021P00070000 P 10/21/16 70.0 0.05 0.30
BMRN 161021P00075000 P 10/21/16 75.0 0.10 0.25
BMRN 161021P00080000 P 10/21/16 80.0 0.20 0.55
BMRN 161021P00085000 P 10/21/16 85.0 0.80 1.00
BMRN 161021P00090000 P 10/21/16 90.0 1.85 2.00
BMRN 161021P00095000 P 10/21/16 95.0 3.40 4.20
BMRN 161021P00100000 P 10/21/16 100.0 6.50 7.20
BMRN 161021P00105000 P 10/21/16 105.0 9.80 11.50
BMRN 161021P00110000 P 10/21/16 110.0 14.20 15.80
BMRN 161021P00115000 P 10/21/16 115.0 17.90 20.40
BMRN 161021P00120000 P 10/21/16 120.0 22.50 25.30
BMRN 161021P00125000 P 10/21/16 125.0 28.00 30.20
BMRN 161021P00130000 P 10/21/16 130.0 32.30 35.10
BMRN 161021P00135000 P 10/21/16 135.0 36.90 40.10
BMRN 161021P00140000 P 10/21/16 140.0 42.10 45.10
BMRN 161118C00050000 C 11/18/16 50.0 44.00 47.80
BMRN 161118C00055000 C 11/18/16 55.0 38.80 43.00
BMRN 161118C00060000 C 11/18/16 60.0 33.80 37.90
BMRN 161118C00065000 C 11/18/16 65.0 28.70 33.00
BMRN 161118C00070000 C 11/18/16 70.0 24.40 28.10
BMRN 161118C00075000 C 11/18/16 75.0 20.20 23.60
BMRN 161118C00080000 C 11/18/16 80.0 16.50 19.20
BMRN 161118C00085000 C 11/18/16 85.0 12.10 14.40
BMRN 161118C00090000 C 11/18/16 90.0 9.60 10.60
BMRN 161118C00095000 C 11/18/16 95.0 6.90 7.70
BMRN 161118C00100000 C 11/18/16 100.0 4.70 5.40
BMRN 161118C00105000 C 11/18/16 105.0 3.20 3.90
BMRN 161118C00110000 C 11/18/16 110.0 2.15 3.10
BMRN 161118C00115000 C 11/18/16 115.0 0.80 2.55
BMRN 161118C00120000 C 11/18/16 120.0 0.20 1.95
BMRN 161118C00125000 C 11/18/16 125.0 0.00 1.50
BMRN 161118C00130000 C 11/18/16 130.0 0.00 1.15
BMRN 161118C00135000 C 11/18/16 135.0 0.00 0.90
BMRN 161118C00140000 C 11/18/16 140.0 0.00 0.80
BMRN 161118C00145000 C 11/18/16 145.0 0.00 0.60
BMRN 161118P00050000 P 11/18/16 50.0 0.00 0.15
BMRN 161118P00055000 P 11/18/16 55.0 0.00 0.25
BMRN 161118P00060000 P 11/18/16 60.0 0.00 0.35
BMRN 161118P00065000 P 11/18/16 65.0 0.00 0.55
BMRN 161118P00070000 P 11/18/16 70.0 0.00 0.90
BMRN 161118P00075000 P 11/18/16 75.0 0.10 1.30
BMRN 161118P00080000 P 11/18/16 80.0 1.20 1.55
BMRN 161118P00085000 P 11/18/16 85.0 2.25 2.50
BMRN 161118P00090000 P 11/18/16 90.0 3.50 4.20
BMRN 161118P00095000 P 11/18/16 95.0 5.90 6.50
BMRN 161118P00100000 P 11/18/16 100.0 8.80 9.30
BMRN 161118P00105000 P 11/18/16 105.0 12.10 12.80
BMRN 161118P00110000 P 11/18/16 110.0 15.10 17.60
BMRN 161118P00115000 P 11/18/16 115.0 19.40 21.70
BMRN 161118P00120000 P 11/18/16 120.0 22.90 26.00
BMRN 161118P00125000 P 11/18/16 125.0 27.70 30.60
BMRN 161118P00130000 P 11/18/16 130.0 32.50 36.00
BMRN 161118P00135000 P 11/18/16 135.0 37.30 40.90
BMRN 161118P00140000 P 11/18/16 140.0 42.10 45.30
BMRN 161118P00145000 P 11/18/16 145.0 47.10 50.30
BMRN 170120C00035000 C 01/20/17 35.0 58.50 63.00
BMRN 170120C00040000 C 01/20/17 40.0 54.40 58.00
BMRN 170120C00045000 C 01/20/17 45.0 49.10 52.90
BMRN 170120C00050000 C 01/20/17 50.0 44.60 48.00
BMRN 170120C00055000 C 01/20/17 55.0 39.70 43.00
BMRN 170120C00060000 C 01/20/17 60.0 35.00 37.20
BMRN 170120C00065000 C 01/20/17 65.0 30.40 33.80
BMRN 170120C00070000 C 01/20/17 70.0 26.30 29.20
BMRN 170120C00075000 C 01/20/17 75.0 22.70 25.20
BMRN 170120C00080000 C 01/20/17 80.0 18.90 20.70
BMRN 170120C00085000 C 01/20/17 85.0 15.40 17.10
BMRN 170120C00090000 C 01/20/17 90.0 12.10 13.20
BMRN 170120C00095000 C 01/20/17 95.0 9.60 10.90
BMRN 170120C00100000 C 01/20/17 100.0 7.40 8.20
BMRN 170120C00105000 C 01/20/17 105.0 5.50 7.30
BMRN 170120C00110000 C 01/20/17 110.0 3.90 5.40
BMRN 170120C00115000 C 01/20/17 115.0 2.20 4.50
BMRN 170120C00120000 C 01/20/17 120.0 1.35 2.85
BMRN 170120C00125000 C 01/20/17 125.0 1.50 1.80
BMRN 170120C00130000 C 01/20/17 130.0 0.30 2.40
BMRN 170120C00135000 C 01/20/17 135.0 0.05 1.30
BMRN 170120C00140000 C 01/20/17 140.0 0.15 0.80
BMRN 170120C00145000 C 01/20/17 145.0 0.10 1.15
BMRN 170120C00150000 C 01/20/17 150.0 0.00 0.95
BMRN 170120C00155000 C 01/20/17 155.0 0.00 0.75
BMRN 170120C00160000 C 01/20/17 160.0 0.00 0.60
BMRN 170120C00165000 C 01/20/17 165.0 0.00 0.50
BMRN 170120C00170000 C 01/20/17 170.0 0.00 0.40
BMRN 170120C00175000 C 01/20/17 175.0 0.00 0.35
BMRN 170120C00180000 C 01/20/17 180.0 0.00 0.30
BMRN 170120C00185000 C 01/20/17 185.0 0.00 0.25
BMRN 170120C00190000 C 01/20/17 190.0 0.00 0.20
BMRN 170120C00195000 C 01/20/17 195.0 0.00 0.20
BMRN 170120C00200000 C 01/20/17 200.0 0.00 0.15
BMRN 170120C00210000 C 01/20/17 210.0 0.00 0.15
BMRN 170120C00220000 C 01/20/17 220.0 0.00 0.10
BMRN 170120P00035000 P 01/20/17 35.0 0.00 0.15
BMRN 170120P00040000 P 01/20/17 40.0 0.00 0.20
BMRN 170120P00045000 P 01/20/17 45.0 0.05 0.30
BMRN 170120P00050000 P 01/20/17 50.0 0.00 0.50
BMRN 170120P00055000 P 01/20/17 55.0 0.00 0.75
BMRN 170120P00060000 P 01/20/17 60.0 0.05 0.95
BMRN 170120P00065000 P 01/20/17 65.0 0.10 1.55
BMRN 170120P00070000 P 01/20/17 70.0 0.50 1.95
BMRN 170120P00075000 P 01/20/17 75.0 1.15 2.95
BMRN 170120P00080000 P 01/20/17 80.0 2.75 3.90
BMRN 170120P00085000 P 01/20/17 85.0 4.10 5.70
BMRN 170120P00090000 P 01/20/17 90.0 5.90 7.50
BMRN 170120P00095000 P 01/20/17 95.0 8.10 9.60
BMRN 170120P00100000 P 01/20/17 100.0 11.00 12.30
BMRN 170120P00105000 P 01/20/17 105.0 13.40 15.50
BMRN 170120P00110000 P 01/20/17 110.0 16.80 19.00
BMRN 170120P00115000 P 01/20/17 115.0 20.70 22.80
BMRN 170120P00120000 P 01/20/17 120.0 24.90 26.80
BMRN 170120P00125000 P 01/20/17 125.0 29.50 31.30
BMRN 170120P00130000 P 01/20/17 130.0 33.10 35.70
BMRN 170120P00135000 P 01/20/17 135.0 37.70 40.80
BMRN 170120P00140000 P 01/20/17 140.0 42.50 45.30
BMRN 170120P00145000 P 01/20/17 145.0 47.30 50.20
BMRN 170120P00150000 P 01/20/17 150.0 52.40 55.00
BMRN 170120P00155000 P 01/20/17 155.0 57.00 60.10
BMRN 170120P00160000 P 01/20/17 160.0 62.20 65.10
BMRN 170120P00165000 P 01/20/17 165.0 67.10 70.10
BMRN 170120P00170000 P 01/20/17 170.0 72.10 75.50
BMRN 170120P00175000 P 01/20/17 175.0 77.10 81.00
BMRN 170120P00180000 P 01/20/17 180.0 81.80 86.40
BMRN 170120P00185000 P 01/20/17 185.0 86.80 91.40
BMRN 170120P00190000 P 01/20/17 190.0 91.80 96.40
BMRN 170120P00195000 P 01/20/17 195.0 96.80 101.40
BMRN 170120P00200000 P 01/20/17 200.0 101.70 106.50
BMRN 170120P00210000 P 01/20/17 210.0 111.70 116.30
BMRN 170120P00220000 P 01/20/17 220.0 121.80 126.30
BMRN 170421C00050000 C 04/21/17 50.0 44.50 48.40
BMRN 170421C00055000 C 04/21/17 55.0 39.80 43.80
BMRN 170421C00060000 C 04/21/17 60.0 35.90 39.20
BMRN 170421C00065000 C 04/21/17 65.0 31.60 34.80
BMRN 170421C00070000 C 04/21/17 70.0 27.90 30.70
BMRN 170421C00075000 C 04/21/17 75.0 23.70 26.80
BMRN 170421C00080000 C 04/21/17 80.0 21.10 23.20
BMRN 170421C00085000 C 04/21/17 85.0 17.70 20.00
BMRN 170421C00090000 C 04/21/17 90.0 14.60 17.10
BMRN 170421C00095000 C 04/21/17 95.0 12.00 14.30
BMRN 170421C00100000 C 04/21/17 100.0 9.60 12.10
BMRN 170421C00105000 C 04/21/17 105.0 7.60 10.00
BMRN 170421C00110000 C 04/21/17 110.0 5.80 8.40
BMRN 170421C00115000 C 04/21/17 115.0 4.10 7.00
BMRN 170421C00120000 C 04/21/17 120.0 2.90 5.60
BMRN 170421C00125000 C 04/21/17 125.0 1.95 4.90
BMRN 170421C00130000 C 04/21/17 130.0 1.25 4.00
BMRN 170421C00135000 C 04/21/17 135.0 0.75 3.20
BMRN 170421C00140000 C 04/21/17 140.0 0.30 2.65
BMRN 170421P00050000 P 04/21/17 50.0 0.00 1.15
BMRN 170421P00055000 P 04/21/17 55.0 0.15 1.60
BMRN 170421P00060000 P 04/21/17 60.0 0.45 2.15
BMRN 170421P00065000 P 04/21/17 65.0 0.90 2.95
BMRN 170421P00070000 P 04/21/17 70.0 1.75 3.90
BMRN 170421P00075000 P 04/21/17 75.0 2.65 5.00
BMRN 170421P00080000 P 04/21/17 80.0 4.00 6.50
BMRN 170421P00085000 P 04/21/17 85.0 5.70 8.20
BMRN 170421P00090000 P 04/21/17 90.0 7.60 10.10
BMRN 170421P00095000 P 04/21/17 95.0 10.00 12.40
BMRN 170421P00100000 P 04/21/17 100.0 12.60 15.10
BMRN 170421P00105000 P 04/21/17 105.0 15.70 18.00
BMRN 170421P00110000 P 04/21/17 110.0 18.90 21.20
BMRN 170421P00115000 P 04/21/17 115.0 22.40 24.80
BMRN 170421P00120000 P 04/21/17 120.0 26.20 28.60
BMRN 170421P00125000 P 04/21/17 125.0 30.30 32.60
BMRN 170421P00130000 P 04/21/17 130.0 34.60 36.60
BMRN 170421P00135000 P 04/21/17 135.0 39.20 41.20
BMRN 170421P00140000 P 04/21/17 140.0 43.10 46.10
BMRN 180119C00035000 C 01/19/18 35.0 59.50 63.80
BMRN 180119C00040000 C 01/19/18 40.0 55.30 59.20
BMRN 180119C00045000 C 01/19/18 45.0 50.70 54.60
BMRN 180119C00050000 C 01/19/18 50.0 46.70 50.40
BMRN 180119C00055000 C 01/19/18 55.0 42.50 46.20
BMRN 180119C00060000 C 01/19/18 60.0 38.90 42.00
BMRN 180119C00065000 C 01/19/18 65.0 34.70 38.20
BMRN 180119C00070000 C 01/19/18 70.0 32.00 34.60
BMRN 180119C00075000 C 01/19/18 75.0 28.40 31.20
BMRN 180119C00080000 C 01/19/18 80.0 25.20 28.00
BMRN 180119C00085000 C 01/19/18 85.0 22.00 25.00
BMRN 180119C00090000 C 01/19/18 90.0 19.10 22.10
BMRN 180119C00095000 C 01/19/18 95.0 16.50 19.60
BMRN 180119C00100000 C 01/19/18 100.0 14.50 17.20
BMRN 180119C00105000 C 01/19/18 105.0 12.20 15.00
BMRN 180119C00110000 C 01/19/18 110.0 10.40 13.10
BMRN 180119C00115000 C 01/19/18 115.0 8.50 11.40
BMRN 180119C00120000 C 01/19/18 120.0 7.20 10.00
BMRN 180119C00125000 C 01/19/18 125.0 5.00 8.60
BMRN 180119C00130000 C 01/19/18 130.0 4.80 7.40
BMRN 180119C00135000 C 01/19/18 135.0 2.85 6.60
BMRN 180119C00140000 C 01/19/18 140.0 2.10 5.50
BMRN 180119C00145000 C 01/19/18 145.0 1.45 4.70
BMRN 180119C00150000 C 01/19/18 150.0 0.85 4.00
BMRN 180119C00155000 C 01/19/18 155.0 0.50 3.20
BMRN 180119C00160000 C 01/19/18 160.0 0.20 2.70
BMRN 180119C00165000 C 01/19/18 165.0 0.10 2.30
BMRN 180119C00170000 C 01/19/18 170.0 0.00 1.85
BMRN 180119C00175000 C 01/19/18 175.0 0.00 1.50
BMRN 180119C00180000 C 01/19/18 180.0 0.00 1.20
BMRN 180119C00185000 C 01/19/18 185.0 0.00 1.00
BMRN 180119C00190000 C 01/19/18 190.0 0.00 0.80
BMRN 180119C00195000 C 01/19/18 195.0 0.00 0.65
BMRN 180119P00035000 P 01/19/18 35.0 0.00 1.00
BMRN 180119P00040000 P 01/19/18 40.0 0.25 1.50
BMRN 180119P00045000 P 01/19/18 45.0 0.55 2.10
BMRN 180119P00050000 P 01/19/18 50.0 1.00 2.80
BMRN 180119P00055000 P 01/19/18 55.0 1.65 3.70
BMRN 180119P00060000 P 01/19/18 60.0 2.45 4.80
BMRN 180119P00065000 P 01/19/18 65.0 3.50 5.80
BMRN 180119P00070000 P 01/19/18 70.0 4.60 7.30
BMRN 180119P00075000 P 01/19/18 75.0 6.00 8.90
BMRN 180119P00080000 P 01/19/18 80.0 7.80 9.60
BMRN 180119P00085000 P 01/19/18 85.0 9.60 12.60
BMRN 180119P00090000 P 01/19/18 90.0 11.70 14.10
BMRN 180119P00095000 P 01/19/18 95.0 14.10 16.90
BMRN 180119P00100000 P 01/19/18 100.0 16.70 19.40
BMRN 180119P00105000 P 01/19/18 105.0 19.70 22.40
BMRN 180119P00110000 P 01/19/18 110.0 22.40 25.50
BMRN 180119P00115000 P 01/19/18 115.0 25.50 28.70
BMRN 180119P00120000 P 01/19/18 120.0 29.80 32.10
BMRN 180119P00125000 P 01/19/18 125.0 32.60 35.80
BMRN 180119P00130000 P 01/19/18 130.0 36.60 39.50
BMRN 180119P00135000 P 01/19/18 135.0 40.60 43.40
BMRN 180119P00140000 P 01/19/18 140.0 45.10 47.40
BMRN 180119P00145000 P 01/19/18 145.0 49.60 51.70
BMRN 180119P00150000 P 01/19/18 150.0 53.10 56.20
BMRN 180119P00155000 P 01/19/18 155.0 57.90 62.00
BMRN 180119P00160000 P 01/19/18 160.0 62.50 66.80
BMRN 180119P00165000 P 01/19/18 165.0 67.30 71.50
BMRN 180119P00170000 P 01/19/18 170.0 71.80 76.40
BMRN 180119P00175000 P 01/19/18 175.0 76.80 81.40
BMRN 180119P00180000 P 01/19/18 180.0 81.80 86.50
BMRN 180119P00185000 P 01/19/18 185.0 86.80 91.50
BMRN 180119P00190000 P 01/19/18 190.0 91.80 96.50
BMRN 180119P00195000 P 01/19/18 195.0 96.80 101.50
BMRN 190118C00055000 C 01/18/19 55.0 44.30 48.00
BMRN 190118C00060000 C 01/18/19 60.0 40.60 44.40
BMRN 190118C00065000 C 01/18/19 65.0 37.80 41.00
BMRN 190118C00070000 C 01/18/19 70.0 34.20 37.60
BMRN 190118C00075000 C 01/18/19 75.0 31.30 34.60
BMRN 190118C00080000 C 01/18/19 80.0 28.40 31.80
BMRN 190118C00085000 C 01/18/19 85.0 25.70 29.00
BMRN 190118C00090000 C 01/18/19 90.0 23.10 26.60
BMRN 190118C00095000 C 01/18/19 95.0 20.80 24.20
BMRN 190118C00100000 C 01/18/19 100.0 18.60 22.00
BMRN 190118C00105000 C 01/18/19 105.0 16.60 20.00
BMRN 190118C00110000 C 01/18/19 110.0 15.20 18.20
BMRN 190118C00115000 C 01/18/19 115.0 12.80 16.60
BMRN 190118C00120000 C 01/18/19 120.0 11.60 15.00
BMRN 190118C00125000 C 01/18/19 125.0 10.80 13.60
BMRN 190118C00130000 C 01/18/19 130.0 8.50 12.40
BMRN 190118C00135000 C 01/18/19 135.0 6.80 11.00
BMRN 190118C00140000 C 01/18/19 140.0 5.80 10.00
BMRN 190118C00145000 C 01/18/19 145.0 5.30 9.00
BMRN 190118P00055000 P 01/18/19 55.0 2.30 6.30
BMRN 190118P00060000 P 01/18/19 60.0 3.30 7.40
BMRN 190118P00065000 P 01/18/19 65.0 4.70 8.80
BMRN 190118P00070000 P 01/18/19 70.0 6.30 10.40
BMRN 190118P00075000 P 01/18/19 75.0 8.10 12.10
BMRN 190118P00080000 P 01/18/19 80.0 10.10 12.70
BMRN 190118P00085000 P 01/18/19 85.0 12.30 16.10
BMRN 190118P00090000 P 01/18/19 90.0 14.70 18.30
BMRN 190118P00095000 P 01/18/19 95.0 18.10 22.20
BMRN 190118P00100000 P 01/18/19 100.0 20.30 23.70
BMRN 190118P00105000 P 01/18/19 105.0 23.20 27.40
BMRN 190118P00110000 P 01/18/19 110.0 26.30 30.50
BMRN 190118P00115000 P 01/18/19 115.0 29.50 33.20
BMRN 190118P00120000 P 01/18/19 120.0 32.90 36.50
BMRN 190118P00125000 P 01/18/19 125.0 36.30 40.00
BMRN 190118P00130000 P 01/18/19 130.0 40.10 43.60
BMRN 190118P00135000 P 01/18/19 135.0 43.90 48.00
BMRN 190118P00140000 P 01/18/19 140.0 47.70 51.10
BMRN 190118P00145000 P 01/18/19 145.0 51.90 55.40

OPRA data is delayed 15 minutes.