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 (2016-03-11)Premium Content

Biomarin Pharmac. (BMRN)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 160617C00045000 C 06/17/16 45.0 39.90 42.60
BMRN 160617C00050000 C 06/17/16 50.0 34.90 37.60
BMRN 160617C00055000 C 06/17/16 55.0 29.90 32.70
BMRN 160617C00060000 C 06/17/16 60.0 25.00 27.60
BMRN 160617C00065000 C 06/17/16 65.0 20.00 22.90
BMRN 160617C00070000 C 06/17/16 70.0 15.50 18.30
BMRN 160617C00075000 C 06/17/16 75.0 11.50 13.50
BMRN 160617C00080000 C 06/17/16 80.0 8.00 9.50
BMRN 160617C00085000 C 06/17/16 85.0 5.30 6.30
BMRN 160617C00090000 C 06/17/16 90.0 3.30 3.50
BMRN 160617C00095000 C 06/17/16 95.0 2.05 2.30
BMRN 160617C00100000 C 06/17/16 100.0 1.30 1.45
BMRN 160617C00105000 C 06/17/16 105.0 0.80 1.20
BMRN 160617C00110000 C 06/17/16 110.0 0.50 0.65
BMRN 160617C00115000 C 06/17/16 115.0 0.20 1.00
BMRN 160617C00120000 C 06/17/16 120.0 0.05 1.45
BMRN 160617C00125000 C 06/17/16 125.0 0.05 1.35
BMRN 160617C00130000 C 06/17/16 130.0 0.05 0.20
BMRN 160617P00045000 P 06/17/16 45.0 0.00 0.65
BMRN 160617P00050000 P 06/17/16 50.0 0.00 0.65
BMRN 160617P00055000 P 06/17/16 55.0 0.00 0.65
BMRN 160617P00060000 P 06/17/16 60.0 0.00 1.30
BMRN 160617P00065000 P 06/17/16 65.0 0.00 0.80
BMRN 160617P00070000 P 06/17/16 70.0 0.05 1.05
BMRN 160617P00075000 P 06/17/16 75.0 1.00 1.55
BMRN 160617P00080000 P 06/17/16 80.0 2.40 2.70
BMRN 160617P00085000 P 06/17/16 85.0 4.40 5.00
BMRN 160617P00090000 P 06/17/16 90.0 6.40 8.80
BMRN 160617P00095000 P 06/17/16 95.0 10.20 12.00
BMRN 160617P00100000 P 06/17/16 100.0 13.60 16.10
BMRN 160617P00105000 P 06/17/16 105.0 18.10 20.80
BMRN 160617P00110000 P 06/17/16 110.0 23.40 25.70
BMRN 160617P00115000 P 06/17/16 115.0 27.80 30.60
BMRN 160617P00120000 P 06/17/16 120.0 32.70 35.40
BMRN 160617P00125000 P 06/17/16 125.0 38.20 40.60
BMRN 160617P00130000 P 06/17/16 130.0 42.60 45.60
BMRN 160715C00035000 C 07/15/16 35.0 49.80 52.40
BMRN 160715C00040000 C 07/15/16 40.0 44.90 47.50
BMRN 160715C00045000 C 07/15/16 45.0 40.00 42.50
BMRN 160715C00050000 C 07/15/16 50.0 35.00 37.50
BMRN 160715C00055000 C 07/15/16 55.0 30.20 32.80
BMRN 160715C00060000 C 07/15/16 60.0 25.20 28.20
BMRN 160715C00065000 C 07/15/16 65.0 20.90 23.60
BMRN 160715C00070000 C 07/15/16 70.0 16.80 19.20
BMRN 160715C00075000 C 07/15/16 75.0 13.10 15.10
BMRN 160715C00080000 C 07/15/16 80.0 9.80 11.40
BMRN 160715C00085000 C 07/15/16 85.0 7.00 7.70
BMRN 160715C00090000 C 07/15/16 90.0 5.00 6.20
BMRN 160715C00095000 C 07/15/16 95.0 3.50 4.00
BMRN 160715C00100000 C 07/15/16 100.0 2.40 2.75
BMRN 160715C00105000 C 07/15/16 105.0 1.55 3.00
BMRN 160715C00110000 C 07/15/16 110.0 1.05 2.25
BMRN 160715C00115000 C 07/15/16 115.0 0.65 1.30
BMRN 160715C00120000 C 07/15/16 120.0 0.15 1.50
BMRN 160715C00125000 C 07/15/16 125.0 0.05 1.25
BMRN 160715C00130000 C 07/15/16 130.0 0.00 1.05
BMRN 160715C00135000 C 07/15/16 135.0 0.00 0.95
BMRN 160715C00140000 C 07/15/16 140.0 0.00 0.80
BMRN 160715C00145000 C 07/15/16 145.0 0.00 0.65
BMRN 160715C00150000 C 07/15/16 150.0 0.00 0.60
BMRN 160715P00035000 P 07/15/16 35.0 0.00 0.10
BMRN 160715P00040000 P 07/15/16 40.0 0.00 0.20
BMRN 160715P00045000 P 07/15/16 45.0 0.00 0.30
BMRN 160715P00050000 P 07/15/16 50.0 0.00 0.45
BMRN 160715P00055000 P 07/15/16 55.0 0.05 0.65
BMRN 160715P00060000 P 07/15/16 60.0 0.20 0.80
BMRN 160715P00065000 P 07/15/16 65.0 0.10 1.60
BMRN 160715P00070000 P 07/15/16 70.0 1.35 2.35
BMRN 160715P00075000 P 07/15/16 75.0 2.60 2.95
BMRN 160715P00080000 P 07/15/16 80.0 4.10 4.80
BMRN 160715P00085000 P 07/15/16 85.0 5.70 7.00
BMRN 160715P00090000 P 07/15/16 90.0 8.40 9.90
BMRN 160715P00095000 P 07/15/16 95.0 11.70 13.40
BMRN 160715P00100000 P 07/15/16 100.0 15.50 17.30
BMRN 160715P00105000 P 07/15/16 105.0 18.90 21.60
BMRN 160715P00110000 P 07/15/16 110.0 23.90 26.00
BMRN 160715P00115000 P 07/15/16 115.0 28.40 30.90
BMRN 160715P00120000 P 07/15/16 120.0 32.90 35.50
BMRN 160715P00125000 P 07/15/16 125.0 37.80 40.30
BMRN 160715P00130000 P 07/15/16 130.0 42.50 45.40
BMRN 160715P00135000 P 07/15/16 135.0 48.10 50.30
BMRN 160715P00140000 P 07/15/16 140.0 52.40 55.30
BMRN 160715P00145000 P 07/15/16 145.0 58.20 60.30
BMRN 160715P00150000 P 07/15/16 150.0 62.80 65.10
BMRN 161021C00040000 C 10/21/16 40.0 44.80 48.00
BMRN 161021C00045000 C 10/21/16 45.0 40.00 43.20
BMRN 161021C00050000 C 10/21/16 50.0 35.40 38.40
BMRN 161021C00055000 C 10/21/16 55.0 31.30 34.00
BMRN 161021C00060000 C 10/21/16 60.0 27.00 29.80
BMRN 161021C00065000 C 10/21/16 65.0 23.10 25.60
BMRN 161021C00070000 C 10/21/16 70.0 19.30 22.40
BMRN 161021C00075000 C 10/21/16 75.0 16.10 18.50
BMRN 161021C00080000 C 10/21/16 80.0 13.20 15.40
BMRN 161021C00085000 C 10/21/16 85.0 10.80 12.20
BMRN 161021C00090000 C 10/21/16 90.0 8.70 10.60
BMRN 161021C00095000 C 10/21/16 95.0 6.80 8.80
BMRN 161021C00100000 C 10/21/16 100.0 5.10 7.20
BMRN 161021C00105000 C 10/21/16 105.0 3.70 5.30
BMRN 161021C00110000 C 10/21/16 110.0 2.55 4.80
BMRN 161021C00115000 C 10/21/16 115.0 2.00 3.40
BMRN 161021C00120000 C 10/21/16 120.0 1.85 3.40
BMRN 161021C00125000 C 10/21/16 125.0 0.55 2.90
BMRN 161021C00130000 C 10/21/16 130.0 0.30 2.40
BMRN 161021P00040000 P 10/21/16 40.0 0.00 0.80
BMRN 161021P00045000 P 10/21/16 45.0 0.00 1.15
BMRN 161021P00050000 P 10/21/16 50.0 0.10 1.65
BMRN 161021P00055000 P 10/21/16 55.0 0.45 2.30
BMRN 161021P00060000 P 10/21/16 60.0 1.00 3.00
BMRN 161021P00065000 P 10/21/16 65.0 1.95 4.00
BMRN 161021P00070000 P 10/21/16 70.0 3.10 4.40
BMRN 161021P00075000 P 10/21/16 75.0 4.70 6.90
BMRN 161021P00080000 P 10/21/16 80.0 6.80 8.70
BMRN 161021P00085000 P 10/21/16 85.0 9.20 10.90
BMRN 161021P00090000 P 10/21/16 90.0 11.90 13.50
BMRN 161021P00095000 P 10/21/16 95.0 14.90 16.60
BMRN 161021P00100000 P 10/21/16 100.0 18.20 20.10
BMRN 161021P00105000 P 10/21/16 105.0 21.80 23.70
BMRN 161021P00110000 P 10/21/16 110.0 25.80 28.10
BMRN 161021P00115000 P 10/21/16 115.0 29.60 32.30
BMRN 161021P00120000 P 10/21/16 120.0 34.10 36.40
BMRN 161021P00125000 P 10/21/16 125.0 38.50 41.00
BMRN 161021P00130000 P 10/21/16 130.0 43.50 45.80
BMRN 170120C00035000 C 01/20/17 35.0 48.90 53.20
BMRN 170120C00040000 C 01/20/17 40.0 45.20 48.60
BMRN 170120C00045000 C 01/20/17 45.0 40.60 43.80
BMRN 170120C00050000 C 01/20/17 50.0 36.60 39.40
BMRN 170120C00055000 C 01/20/17 55.0 32.50 35.20
BMRN 170120C00060000 C 01/20/17 60.0 28.50 31.20
BMRN 170120C00065000 C 01/20/17 65.0 24.80 27.60
BMRN 170120C00070000 C 01/20/17 70.0 21.80 24.00
BMRN 170120C00075000 C 01/20/17 75.0 18.60 20.90
BMRN 170120C00080000 C 01/20/17 80.0 15.80 18.00
BMRN 170120C00085000 C 01/20/17 85.0 13.30 15.30
BMRN 170120C00090000 C 01/20/17 90.0 11.10 13.10
BMRN 170120C00095000 C 01/20/17 95.0 9.00 11.20
BMRN 170120C00100000 C 01/20/17 100.0 7.00 9.00
BMRN 170120C00105000 C 01/20/17 105.0 5.40 8.00
BMRN 170120C00110000 C 01/20/17 110.0 4.00 6.80
BMRN 170120C00115000 C 01/20/17 115.0 2.85 5.80
BMRN 170120C00120000 C 01/20/17 120.0 2.05 4.60
BMRN 170120C00125000 C 01/20/17 125.0 1.45 3.00
BMRN 170120C00130000 C 01/20/17 130.0 1.00 3.40
BMRN 170120C00135000 C 01/20/17 135.0 0.50 2.85
BMRN 170120C00140000 C 01/20/17 140.0 0.20 2.05
BMRN 170120C00145000 C 01/20/17 145.0 0.00 2.00
BMRN 170120C00150000 C 01/20/17 150.0 0.00 1.60
BMRN 170120C00155000 C 01/20/17 155.0 0.00 1.35
BMRN 170120C00160000 C 01/20/17 160.0 0.00 1.10
BMRN 170120C00165000 C 01/20/17 165.0 0.00 0.90
BMRN 170120C00170000 C 01/20/17 170.0 0.00 0.75
BMRN 170120C00175000 C 01/20/17 175.0 0.00 0.60
BMRN 170120C00180000 C 01/20/17 180.0 0.00 0.50
BMRN 170120C00185000 C 01/20/17 185.0 0.00 0.40
BMRN 170120C00190000 C 01/20/17 190.0 0.00 0.35
BMRN 170120C00195000 C 01/20/17 195.0 0.00 0.30
BMRN 170120C00200000 C 01/20/17 200.0 0.00 0.25
BMRN 170120C00210000 C 01/20/17 210.0 0.00 0.15
BMRN 170120C00220000 C 01/20/17 220.0 0.00 0.15
BMRN 170120P00035000 P 01/20/17 35.0 0.00 0.95
BMRN 170120P00040000 P 01/20/17 40.0 0.05 1.40
BMRN 170120P00045000 P 01/20/17 45.0 0.30 1.95
BMRN 170120P00050000 P 01/20/17 50.0 0.70 2.70
BMRN 170120P00055000 P 01/20/17 55.0 1.35 3.50
BMRN 170120P00060000 P 01/20/17 60.0 2.30 3.90
BMRN 170120P00065000 P 01/20/17 65.0 3.40 5.80
BMRN 170120P00070000 P 01/20/17 70.0 4.90 7.20
BMRN 170120P00075000 P 01/20/17 75.0 6.70 8.90
BMRN 170120P00080000 P 01/20/17 80.0 8.80 10.90
BMRN 170120P00085000 P 01/20/17 85.0 11.20 13.20
BMRN 170120P00090000 P 01/20/17 90.0 13.80 15.90
BMRN 170120P00095000 P 01/20/17 95.0 16.70 18.80
BMRN 170120P00100000 P 01/20/17 100.0 19.80 22.10
BMRN 170120P00105000 P 01/20/17 105.0 23.30 25.60
BMRN 170120P00110000 P 01/20/17 110.0 27.10 29.30
BMRN 170120P00115000 P 01/20/17 115.0 31.20 33.70
BMRN 170120P00120000 P 01/20/17 120.0 34.70 37.50
BMRN 170120P00125000 P 01/20/17 125.0 39.10 41.90
BMRN 170120P00130000 P 01/20/17 130.0 43.50 46.30
BMRN 170120P00135000 P 01/20/17 135.0 48.10 51.20
BMRN 170120P00140000 P 01/20/17 140.0 52.90 55.80
BMRN 170120P00145000 P 01/20/17 145.0 57.60 60.50
BMRN 170120P00150000 P 01/20/17 150.0 62.60 65.40
BMRN 170120P00155000 P 01/20/17 155.0 67.40 70.10
BMRN 170120P00160000 P 01/20/17 160.0 72.20 75.30
BMRN 170120P00165000 P 01/20/17 165.0 77.40 80.10
BMRN 170120P00170000 P 01/20/17 170.0 82.10 85.30
BMRN 170120P00175000 P 01/20/17 175.0 87.40 90.10
BMRN 170120P00180000 P 01/20/17 180.0 92.40 95.10
BMRN 170120P00185000 P 01/20/17 185.0 97.10 100.10
BMRN 170120P00190000 P 01/20/17 190.0 102.10 105.30
BMRN 170120P00195000 P 01/20/17 195.0 107.10 110.20
BMRN 170120P00200000 P 01/20/17 200.0 112.10 115.30
BMRN 170120P00210000 P 01/20/17 210.0 122.10 125.20
BMRN 170120P00220000 P 01/20/17 220.0 132.10 135.30
BMRN 180119C00035000 C 01/19/18 35.0 50.00 54.60
BMRN 180119C00040000 C 01/19/18 40.0 46.50 50.40
BMRN 180119C00045000 C 01/19/18 45.0 43.20 46.40
BMRN 180119C00050000 C 01/19/18 50.0 40.30 42.60
BMRN 180119C00055000 C 01/19/18 55.0 37.00 39.20
BMRN 180119C00060000 C 01/19/18 60.0 33.30 35.80
BMRN 180119C00065000 C 01/19/18 65.0 30.10 32.80
BMRN 180119C00070000 C 01/19/18 70.0 27.10 29.80
BMRN 180119C00075000 C 01/19/18 75.0 25.00 27.20
BMRN 180119C00080000 C 01/19/18 80.0 21.70 24.60
BMRN 180119C00085000 C 01/19/18 85.0 20.20 22.40
BMRN 180119C00090000 C 01/19/18 90.0 17.30 20.40
BMRN 180119C00095000 C 01/19/18 95.0 16.30 18.40
BMRN 180119C00100000 C 01/19/18 100.0 14.40 16.60
BMRN 180119C00105000 C 01/19/18 105.0 11.80 15.00
BMRN 180119C00110000 C 01/19/18 110.0 11.10 13.60
BMRN 180119C00115000 C 01/19/18 115.0 8.80 12.20
BMRN 180119C00120000 C 01/19/18 120.0 8.40 10.80
BMRN 180119C00125000 C 01/19/18 125.0 7.20 9.60
BMRN 180119C00130000 C 01/19/18 130.0 6.10 8.40
BMRN 180119C00135000 C 01/19/18 135.0 4.60 7.40
BMRN 180119C00140000 C 01/19/18 140.0 4.20 7.00
BMRN 180119C00145000 C 01/19/18 145.0 3.70 6.50
BMRN 180119C00150000 C 01/19/18 150.0 2.90 5.80
BMRN 180119C00155000 C 01/19/18 155.0 2.30 5.20
BMRN 180119C00160000 C 01/19/18 160.0 2.00 5.00
BMRN 180119C00165000 C 01/19/18 165.0 1.50 4.90
BMRN 180119C00170000 C 01/19/18 170.0 1.10 4.90
BMRN 180119C00175000 C 01/19/18 175.0 0.70 4.50
BMRN 180119C00180000 C 01/19/18 180.0 0.45 4.30
BMRN 180119C00185000 C 01/19/18 185.0 0.20 3.80
BMRN 180119C00190000 C 01/19/18 190.0 0.00 3.40
BMRN 180119C00195000 C 01/19/18 195.0 0.00 1.00
BMRN 180119P00035000 P 01/19/18 35.0 0.00 1.95
BMRN 180119P00040000 P 01/19/18 40.0 0.45 2.70
BMRN 180119P00045000 P 01/19/18 45.0 1.20 3.90
BMRN 180119P00050000 P 01/19/18 50.0 2.20 5.10
BMRN 180119P00055000 P 01/19/18 55.0 3.50 6.50
BMRN 180119P00060000 P 01/19/18 60.0 5.10 8.30
BMRN 180119P00065000 P 01/19/18 65.0 8.10 10.10
BMRN 180119P00070000 P 01/19/18 70.0 10.10 13.00
BMRN 180119P00075000 P 01/19/18 75.0 12.40 14.90
BMRN 180119P00080000 P 01/19/18 80.0 14.10 17.30
BMRN 180119P00085000 P 01/19/18 85.0 16.70 19.90
BMRN 180119P00090000 P 01/19/18 90.0 19.50 22.70
BMRN 180119P00095000 P 01/19/18 95.0 22.00 25.60
BMRN 180119P00100000 P 01/19/18 100.0 25.10 28.80
BMRN 180119P00105000 P 01/19/18 105.0 28.50 32.00
BMRN 180119P00110000 P 01/19/18 110.0 32.10 35.40
BMRN 180119P00115000 P 01/19/18 115.0 35.70 39.00
BMRN 180119P00120000 P 01/19/18 120.0 39.50 42.60
BMRN 180119P00125000 P 01/19/18 125.0 43.50 46.40
BMRN 180119P00130000 P 01/19/18 130.0 47.50 50.40
BMRN 180119P00135000 P 01/19/18 135.0 51.70 54.40
BMRN 180119P00140000 P 01/19/18 140.0 55.90 58.70
BMRN 180119P00145000 P 01/19/18 145.0 60.30 62.80
BMRN 180119P00150000 P 01/19/18 150.0 64.70 68.00
BMRN 180119P00155000 P 01/19/18 155.0 69.10 72.70
BMRN 180119P00160000 P 01/19/18 160.0 73.70 77.20
BMRN 180119P00165000 P 01/19/18 165.0 78.30 82.50
BMRN 180119P00170000 P 01/19/18 170.0 82.90 87.00
BMRN 180119P00175000 P 01/19/18 175.0 87.70 92.00
BMRN 180119P00180000 P 01/19/18 180.0 92.50 96.30
BMRN 180119P00185000 P 01/19/18 185.0 97.30 101.90
BMRN 180119P00190000 P 01/19/18 190.0 102.30 107.00
BMRN 180119P00195000 P 01/19/18 195.0 107.00 111.80

OPRA data is delayed 15 minutes.