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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 141220C00035000 C 12/20/14 35.0 52.10 56.10
BMRN 141220C00040000 C 12/20/14 40.0 47.10 50.40
BMRN 141220C00045000 C 12/20/14 45.0 42.10 45.40
BMRN 141220C00050000 C 12/20/14 50.0 37.20 41.20
BMRN 141220C00055000 C 12/20/14 55.0 32.00 35.60
BMRN 141220C00060000 C 12/20/14 60.0 27.00 30.70
BMRN 141220C00065000 C 12/20/14 65.0 22.30 25.50
BMRN 141220C00070000 C 12/20/14 70.0 17.20 20.50
BMRN 141220C00075000 C 12/20/14 75.0 12.40 15.70
BMRN 141220C00080000 C 12/20/14 80.0 8.40 10.70
BMRN 141220C00085000 C 12/20/14 85.0 4.60 6.30
BMRN 141220C00090000 C 12/20/14 90.0 2.15 2.95
BMRN 141220C00095000 C 12/20/14 95.0 0.75 1.25
BMRN 141220C00100000 C 12/20/14 100.0 0.05 0.65
BMRN 141220C00105000 C 12/20/14 105.0 0.00 1.75
BMRN 141220C00110000 C 12/20/14 110.0 0.00 1.65
BMRN 141220P00035000 P 12/20/14 35.0 0.00 3.60
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 0.50
BMRN 141220P00065000 P 12/20/14 65.0 0.00 0.50
BMRN 141220P00070000 P 12/20/14 70.0 0.00 1.25
BMRN 141220P00075000 P 12/20/14 75.0 0.00 0.30
BMRN 141220P00080000 P 12/20/14 80.0 0.40 0.65
BMRN 141220P00085000 P 12/20/14 85.0 1.05 1.85
BMRN 141220P00090000 P 12/20/14 90.0 3.00 4.20
BMRN 141220P00095000 P 12/20/14 95.0 5.30 8.40
BMRN 141220P00100000 P 12/20/14 100.0 9.70 13.00
BMRN 141220P00105000 P 12/20/14 105.0 14.60 17.90
BMRN 141220P00110000 P 12/20/14 110.0 19.60 22.80
BMRN 150117C00023000 C 01/17/15 23.0 64.10 68.20
BMRN 150117C00025000 C 01/17/15 25.0 62.10 66.10
BMRN 150117C00028000 C 01/17/15 28.0 59.60 63.10
BMRN 150117C00030000 C 01/17/15 30.0 57.10 61.20
BMRN 150117C00033000 C 01/17/15 33.0 54.10 57.40
BMRN 150117C00035000 C 01/17/15 35.0 52.10 56.10
BMRN 150117C00037000 C 01/17/15 37.0 50.10 53.40
BMRN 150117C00040000 C 01/17/15 40.0 47.10 51.20
BMRN 150117C00042000 C 01/17/15 42.0 45.10 49.20
BMRN 150117C00045000 C 01/17/15 45.0 42.10 46.10
BMRN 150117C00047000 C 01/17/15 47.0 40.00 43.80
BMRN 150117C00050000 C 01/17/15 50.0 37.20 41.30
BMRN 150117C00055000 C 01/17/15 55.0 32.30 35.50
BMRN 150117C00060000 C 01/17/15 60.0 27.50 30.50
BMRN 150117C00065000 C 01/17/15 65.0 22.50 25.50
BMRN 150117C00070000 C 01/17/15 70.0 17.60 20.60
BMRN 150117C00075000 C 01/17/15 75.0 12.80 15.60
BMRN 150117C00080000 C 01/17/15 80.0 10.50 11.10
BMRN 150117C00085000 C 01/17/15 85.0 6.80 7.00
BMRN 150117C00090000 C 01/17/15 90.0 3.10 5.30
BMRN 150117C00095000 C 01/17/15 95.0 0.30 2.50
BMRN 150117C00100000 C 01/17/15 100.0 0.70 1.50
BMRN 150117C00105000 C 01/17/15 105.0 0.20 0.80
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 1.65
BMRN 150117P00025000 P 01/17/15 25.0 0.00 0.50
BMRN 150117P00028000 P 01/17/15 28.0 0.00 1.65
BMRN 150117P00030000 P 01/17/15 30.0 0.00 0.65
BMRN 150117P00033000 P 01/17/15 33.0 0.00 0.65
BMRN 150117P00035000 P 01/17/15 35.0 0.00 1.65
BMRN 150117P00037000 P 01/17/15 37.0 0.00 0.65
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 0.55
BMRN 150117P00047000 P 01/17/15 47.0 0.00 1.65
BMRN 150117P00050000 P 01/17/15 50.0 0.00 0.50
BMRN 150117P00055000 P 01/17/15 55.0 0.00 0.50
BMRN 150117P00060000 P 01/17/15 60.0 0.00 0.55
BMRN 150117P00065000 P 01/17/15 65.0 0.00 0.85
BMRN 150117P00070000 P 01/17/15 70.0 0.00 0.50
BMRN 150117P00075000 P 01/17/15 75.0 0.40 0.80
BMRN 150117P00080000 P 01/17/15 80.0 0.00 3.00
BMRN 150117P00085000 P 01/17/15 85.0 2.40 3.70
BMRN 150117P00090000 P 01/17/15 90.0 3.80 5.60
BMRN 150117P00095000 P 01/17/15 95.0 7.10 9.00
BMRN 150117P00100000 P 01/17/15 100.0 10.50 13.60
BMRN 150117P00105000 P 01/17/15 105.0 15.10 18.00
BMRN 150117P00110000 P 01/17/15 110.0 19.90 22.80
BMRN 150117P00115000 P 01/17/15 115.0 24.80 27.90
BMRN 150417C00035000 C 04/17/15 35.0 52.20 56.80
BMRN 150417C00040000 C 04/17/15 40.0 47.20 51.30
BMRN 150417C00045000 C 04/17/15 45.0 42.10 45.80
BMRN 150417C00050000 C 04/17/15 50.0 37.40 41.60
BMRN 150417C00055000 C 04/17/15 55.0 32.50 36.60
BMRN 150417C00060000 C 04/17/15 60.0 27.90 31.20
BMRN 150417C00065000 C 04/17/15 65.0 23.60 26.50
BMRN 150417C00070000 C 04/17/15 70.0 19.10 22.00
BMRN 150417C00075000 C 04/17/15 75.0 15.30 18.20
BMRN 150417C00080000 C 04/17/15 80.0 12.60 14.10
BMRN 150417C00085000 C 04/17/15 85.0 8.80 11.90
BMRN 150417C00090000 C 04/17/15 90.0 7.70 8.20
BMRN 150417C00095000 C 04/17/15 95.0 5.60 7.40
BMRN 150417C00100000 C 04/17/15 100.0 3.90 6.00
BMRN 150417C00105000 C 04/17/15 105.0 1.60 4.90
BMRN 150417C00110000 C 04/17/15 110.0 0.10 4.70
BMRN 150417C00115000 C 04/17/15 115.0 0.40 4.80
BMRN 150417C00120000 C 04/17/15 120.0 0.15 4.80
BMRN 150417P00035000 P 04/17/15 35.0 0.00 2.95
BMRN 150417P00040000 P 04/17/15 40.0 0.00 2.95
BMRN 150417P00045000 P 04/17/15 45.0 0.00 2.95
BMRN 150417P00050000 P 04/17/15 50.0 0.00 3.00
BMRN 150417P00055000 P 04/17/15 55.0 0.00 4.70
BMRN 150417P00060000 P 04/17/15 60.0 0.10 4.70
BMRN 150417P00065000 P 04/17/15 65.0 0.55 4.00
BMRN 150417P00070000 P 04/17/15 70.0 1.10 4.80
BMRN 150417P00075000 P 04/17/15 75.0 0.70 3.80
BMRN 150417P00080000 P 04/17/15 80.0 3.20 5.80
BMRN 150417P00085000 P 04/17/15 85.0 5.00 7.90
BMRN 150417P00090000 P 04/17/15 90.0 7.40 10.30
BMRN 150417P00095000 P 04/17/15 95.0 10.00 13.40
BMRN 150417P00100000 P 04/17/15 100.0 13.30 16.80
BMRN 150417P00105000 P 04/17/15 105.0 17.30 20.20
BMRN 150417P00110000 P 04/17/15 110.0 21.40 24.70
BMRN 150417P00115000 P 04/17/15 115.0 25.90 29.00
BMRN 150417P00120000 P 04/17/15 120.0 30.60 33.50
BMRN 150717C00045000 C 07/17/15 45.0 42.50 46.70
BMRN 150717C00050000 C 07/17/15 50.0 37.60 42.00
BMRN 150717C00055000 C 07/17/15 55.0 32.90 37.20
BMRN 150717C00060000 C 07/17/15 60.0 28.60 32.40
BMRN 150717C00065000 C 07/17/15 65.0 24.40 28.20
BMRN 150717C00070000 C 07/17/15 70.0 20.40 23.80
BMRN 150717C00075000 C 07/17/15 75.0 17.30 20.50
BMRN 150717C00080000 C 07/17/15 80.0 14.10 17.00
BMRN 150717C00085000 C 07/17/15 85.0 11.50 14.40
BMRN 150717C00090000 C 07/17/15 90.0 10.10 12.00
BMRN 150717C00095000 C 07/17/15 95.0 7.00 10.00
BMRN 150717C00100000 C 07/17/15 100.0 5.20 8.20
BMRN 150717C00105000 C 07/17/15 105.0 3.80 7.00
BMRN 150717C00110000 C 07/17/15 110.0 2.40 5.60
BMRN 150717C00115000 C 07/17/15 115.0 1.40 4.90
BMRN 150717C00120000 C 07/17/15 120.0 0.50 4.80
BMRN 150717C00125000 C 07/17/15 125.0 0.00 4.80
BMRN 150717P00045000 P 07/17/15 45.0 0.00 4.80
BMRN 150717P00050000 P 07/17/15 50.0 0.00 4.80
BMRN 150717P00055000 P 07/17/15 55.0 0.00 4.80
BMRN 150717P00060000 P 07/17/15 60.0 0.00 4.80
BMRN 150717P00065000 P 07/17/15 65.0 0.00 4.80
BMRN 150717P00070000 P 07/17/15 70.0 1.20 5.20
BMRN 150717P00075000 P 07/17/15 75.0 2.80 6.40
BMRN 150717P00080000 P 07/17/15 80.0 4.70 8.20
BMRN 150717P00085000 P 07/17/15 85.0 7.00 10.40
BMRN 150717P00090000 P 07/17/15 90.0 9.60 13.00
BMRN 150717P00095000 P 07/17/15 95.0 12.50 15.80
BMRN 150717P00100000 P 07/17/15 100.0 15.70 19.00
BMRN 150717P00105000 P 07/17/15 105.0 19.60 22.40
BMRN 150717P00110000 P 07/17/15 110.0 23.10 26.20
BMRN 150717P00115000 P 07/17/15 115.0 27.30 30.40
BMRN 150717P00120000 P 07/17/15 120.0 31.50 34.60
BMRN 150717P00125000 P 07/17/15 125.0 35.90 39.00
BMRN 160115C00040000 C 01/15/16 40.0 47.70 52.20
BMRN 160115C00045000 C 01/15/16 45.0 43.00 47.60
BMRN 160115C00050000 C 01/15/16 50.0 38.40 42.80
BMRN 160115C00055000 C 01/15/16 55.0 34.70 38.50
BMRN 160115C00060000 C 01/15/16 60.0 30.80 34.80
BMRN 160115C00065000 C 01/15/16 65.0 27.10 30.20
BMRN 160115C00070000 C 01/15/16 70.0 23.80 26.70
BMRN 160115C00075000 C 01/15/16 75.0 20.50 23.60
BMRN 160115C00080000 C 01/15/16 80.0 19.40 20.70
BMRN 160115C00085000 C 01/15/16 85.0 16.90 18.30
BMRN 160115C00090000 C 01/15/16 90.0 14.90 16.00
BMRN 160115C00095000 C 01/15/16 95.0 11.10 14.00
BMRN 160115C00100000 C 01/15/16 100.0 9.30 12.20
BMRN 160115C00105000 C 01/15/16 105.0 7.70 10.60
BMRN 160115C00110000 C 01/15/16 110.0 6.20 9.20
BMRN 160115C00115000 C 01/15/16 115.0 5.00 8.00
BMRN 160115C00120000 C 01/15/16 120.0 3.90 7.00
BMRN 160115C00125000 C 01/15/16 125.0 2.80 6.20
BMRN 160115C00130000 C 01/15/16 130.0 2.00 5.60
BMRN 160115P00040000 P 01/15/16 40.0 0.00 2.85
BMRN 160115P00045000 P 01/15/16 45.0 0.00 4.80
BMRN 160115P00050000 P 01/15/16 50.0 0.00 4.90
BMRN 160115P00055000 P 01/15/16 55.0 0.20 4.90
BMRN 160115P00060000 P 01/15/16 60.0 1.00 5.20
BMRN 160115P00065000 P 01/15/16 65.0 4.00 6.40
BMRN 160115P00070000 P 01/15/16 70.0 4.00 7.80
BMRN 160115P00075000 P 01/15/16 75.0 5.90 9.60
BMRN 160115P00080000 P 01/15/16 80.0 8.10 11.60
BMRN 160115P00085000 P 01/15/16 85.0 11.00 14.00
BMRN 160115P00090000 P 01/15/16 90.0 13.40 16.60
BMRN 160115P00095000 P 01/15/16 95.0 16.30 19.40
BMRN 160115P00100000 P 01/15/16 100.0 19.40 22.60
BMRN 160115P00105000 P 01/15/16 105.0 22.80 25.80
BMRN 160115P00110000 P 01/15/16 110.0 26.40 29.40
BMRN 160115P00115000 P 01/15/16 115.0 30.20 33.00
BMRN 160115P00120000 P 01/15/16 120.0 34.00 37.20
BMRN 160115P00125000 P 01/15/16 125.0 38.10 41.40
BMRN 160115P00130000 P 01/15/16 130.0 42.40 45.60
BMRN 170120C00040000 C 01/20/17 40.0 49.10 53.90
BMRN 170120C00045000 C 01/20/17 45.0 45.10 49.20
BMRN 170120C00050000 C 01/20/17 50.0 41.30 45.20
BMRN 170120C00055000 C 01/20/17 55.0 37.70 41.80
BMRN 170120C00060000 C 01/20/17 60.0 34.50 38.20
BMRN 170120C00065000 C 01/20/17 65.0 31.30 35.20
BMRN 170120C00070000 C 01/20/17 70.0 28.50 32.40
BMRN 170120C00075000 C 01/20/17 75.0 25.90 30.00
BMRN 170120C00080000 C 01/20/17 80.0 23.70 27.60
BMRN 170120C00085000 C 01/20/17 85.0 21.30 25.20
BMRN 170120C00090000 C 01/20/17 90.0 18.90 23.20
BMRN 170120C00095000 C 01/20/17 95.0 17.10 20.60
BMRN 170120C00100000 C 01/20/17 100.0 15.40 18.90
BMRN 170120C00105000 C 01/20/17 105.0 13.70 17.60
BMRN 170120C00110000 C 01/20/17 110.0 12.30 16.30
BMRN 170120C00115000 C 01/20/17 115.0 10.80 15.20
BMRN 170120C00120000 C 01/20/17 120.0 9.60 13.80
BMRN 170120C00125000 C 01/20/17 125.0 8.40 12.60
BMRN 170120C00130000 C 01/20/17 130.0 7.30 11.60
BMRN 170120P00040000 P 01/20/17 40.0 0.00 4.90
BMRN 170120P00045000 P 01/20/17 45.0 0.30 4.90
BMRN 170120P00050000 P 01/20/17 50.0 1.50 4.50
BMRN 170120P00055000 P 01/20/17 55.0 2.70 7.30
BMRN 170120P00060000 P 01/20/17 60.0 4.30 7.80
BMRN 170120P00065000 P 01/20/17 65.0 6.30 9.80
BMRN 170120P00070000 P 01/20/17 70.0 8.30 12.20
BMRN 170120P00075000 P 01/20/17 75.0 10.50 13.80
BMRN 170120P00080000 P 01/20/17 80.0 13.10 17.60
BMRN 170120P00085000 P 01/20/17 85.0 15.80 20.10
BMRN 170120P00090000 P 01/20/17 90.0 18.70 23.20
BMRN 170120P00095000 P 01/20/17 95.0 21.60 26.00
BMRN 170120P00100000 P 01/20/17 100.0 24.80 29.10
BMRN 170120P00105000 P 01/20/17 105.0 28.00 30.80
BMRN 170120P00110000 P 01/20/17 110.0 31.60 35.90
BMRN 170120P00115000 P 01/20/17 115.0 35.20 39.40
BMRN 170120P00120000 P 01/20/17 120.0 38.90 43.20
BMRN 170120P00125000 P 01/20/17 125.0 42.50 45.40
BMRN 170120P00130000 P 01/20/17 130.0 46.50 49.40

OPRA data is delayed 15 minutes.