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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 150619C00060000 C 06/19/15 60.0 65.00 69.50
BMRN 150619C00065000 C 06/19/15 65.0 60.00 64.60
BMRN 150619C00070000 C 06/19/15 70.0 55.00 59.40
BMRN 150619C00075000 C 06/19/15 75.0 50.00 54.50
BMRN 150619C00080000 C 06/19/15 80.0 45.00 49.50
BMRN 150619C00085000 C 06/19/15 85.0 40.00 44.60
BMRN 150619C00090000 C 06/19/15 90.0 34.90 38.00
BMRN 150619C00095000 C 06/19/15 95.0 30.20 34.20
BMRN 150619C00100000 C 06/19/15 100.0 25.10 28.10
BMRN 150619C00105000 C 06/19/15 105.0 20.20 23.30
BMRN 150619C00110000 C 06/19/15 110.0 15.50 18.70
BMRN 150619C00115000 C 06/19/15 115.0 12.50 13.70
BMRN 150619C00120000 C 06/19/15 120.0 8.80 9.90
BMRN 150619C00125000 C 06/19/15 125.0 5.90 6.90
BMRN 150619C00130000 C 06/19/15 130.0 4.00 4.60
BMRN 150619C00135000 C 06/19/15 135.0 2.75 3.20
BMRN 150619C00140000 C 06/19/15 140.0 2.15 2.30
BMRN 150619C00145000 C 06/19/15 145.0 1.25 1.50
BMRN 150619C00150000 C 06/19/15 150.0 0.80 1.10
BMRN 150619C00155000 C 06/19/15 155.0 0.50 0.85
BMRN 150619C00160000 C 06/19/15 160.0 0.25 0.65
BMRN 150619C00165000 C 06/19/15 165.0 0.15 0.50
BMRN 150619C00170000 C 06/19/15 170.0 0.15 0.35
BMRN 150619C00175000 C 06/19/15 175.0 0.15 0.30
BMRN 150619C00180000 C 06/19/15 180.0 0.00 0.25
BMRN 150619P00060000 P 06/19/15 60.0 0.00 0.20
BMRN 150619P00065000 P 06/19/15 65.0 0.00 0.20
BMRN 150619P00070000 P 06/19/15 70.0 0.00 0.15
BMRN 150619P00075000 P 06/19/15 75.0 0.00 0.20
BMRN 150619P00080000 P 06/19/15 80.0 0.00 0.20
BMRN 150619P00085000 P 06/19/15 85.0 0.00 0.25
BMRN 150619P00090000 P 06/19/15 90.0 0.00 0.25
BMRN 150619P00095000 P 06/19/15 95.0 0.00 0.15
BMRN 150619P00100000 P 06/19/15 100.0 0.00 0.20
BMRN 150619P00105000 P 06/19/15 105.0 0.05 0.30
BMRN 150619P00110000 P 06/19/15 110.0 0.25 0.65
BMRN 150619P00115000 P 06/19/15 115.0 0.90 1.35
BMRN 150619P00120000 P 06/19/15 120.0 2.10 2.55
BMRN 150619P00125000 P 06/19/15 125.0 4.00 4.60
BMRN 150619P00130000 P 06/19/15 130.0 6.90 7.70
BMRN 150619P00135000 P 06/19/15 135.0 10.40 11.40
BMRN 150619P00140000 P 06/19/15 140.0 14.50 15.60
BMRN 150619P00145000 P 06/19/15 145.0 18.80 20.00
BMRN 150619P00150000 P 06/19/15 150.0 22.80 24.60
BMRN 150619P00155000 P 06/19/15 155.0 27.50 30.60
BMRN 150619P00160000 P 06/19/15 160.0 32.30 35.40
BMRN 150619P00165000 P 06/19/15 165.0 35.90 40.30
BMRN 150619P00170000 P 06/19/15 170.0 41.10 45.20
BMRN 150619P00175000 P 06/19/15 175.0 46.10 50.00
BMRN 150619P00180000 P 06/19/15 180.0 50.60 54.90
BMRN 150717C00045000 C 07/17/15 45.0 80.00 84.60
BMRN 150717C00050000 C 07/17/15 50.0 74.90 79.30
BMRN 150717C00055000 C 07/17/15 55.0 70.10 74.60
BMRN 150717C00060000 C 07/17/15 60.0 65.00 69.50
BMRN 150717C00065000 C 07/17/15 65.0 60.00 64.60
BMRN 150717C00070000 C 07/17/15 70.0 55.10 59.70
BMRN 150717C00075000 C 07/17/15 75.0 50.10 54.70
BMRN 150717C00080000 C 07/17/15 80.0 45.10 49.70
BMRN 150717C00085000 C 07/17/15 85.0 40.20 43.20
BMRN 150717C00090000 C 07/17/15 90.0 35.20 38.30
BMRN 150717C00095000 C 07/17/15 95.0 30.30 33.40
BMRN 150717C00100000 C 07/17/15 100.0 27.80 28.50
BMRN 150717C00105000 C 07/17/15 105.0 23.00 24.20
BMRN 150717C00110000 C 07/17/15 110.0 18.50 19.60
BMRN 150717C00115000 C 07/17/15 115.0 14.80 15.80
BMRN 150717C00120000 C 07/17/15 120.0 11.60 12.50
BMRN 150717C00125000 C 07/17/15 125.0 8.90 9.90
BMRN 150717C00130000 C 07/17/15 130.0 6.80 7.70
BMRN 150717C00135000 C 07/17/15 135.0 5.20 5.80
BMRN 150717C00140000 C 07/17/15 140.0 3.90 4.40
BMRN 150717C00145000 C 07/17/15 145.0 2.85 3.40
BMRN 150717C00150000 C 07/17/15 150.0 2.25 2.50
BMRN 150717C00155000 C 07/17/15 155.0 1.40 1.85
BMRN 150717C00160000 C 07/17/15 160.0 0.95 1.35
BMRN 150717C00165000 C 07/17/15 165.0 0.25 1.10
BMRN 150717C00170000 C 07/17/15 170.0 0.50 0.90
BMRN 150717C00175000 C 07/17/15 175.0 0.15 0.65
BMRN 150717C00180000 C 07/17/15 180.0 0.15 0.35
BMRN 150717C00185000 C 07/17/15 185.0 0.00 0.40
BMRN 150717C00190000 C 07/17/15 190.0 0.10 0.25
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 0.15
BMRN 150717P00065000 P 07/17/15 65.0 0.00 0.20
BMRN 150717P00070000 P 07/17/15 70.0 0.00 0.25
BMRN 150717P00075000 P 07/17/15 75.0 0.00 0.20
BMRN 150717P00080000 P 07/17/15 80.0 0.10 0.15
BMRN 150717P00085000 P 07/17/15 85.0 0.00 0.25
BMRN 150717P00090000 P 07/17/15 90.0 0.00 0.30
BMRN 150717P00095000 P 07/17/15 95.0 0.00 0.50
BMRN 150717P00100000 P 07/17/15 100.0 0.30 0.80
BMRN 150717P00105000 P 07/17/15 105.0 0.90 1.30
BMRN 150717P00110000 P 07/17/15 110.0 1.75 2.10
BMRN 150717P00115000 P 07/17/15 115.0 3.00 3.50
BMRN 150717P00120000 P 07/17/15 120.0 4.70 5.30
BMRN 150717P00125000 P 07/17/15 125.0 6.90 7.60
BMRN 150717P00130000 P 07/17/15 130.0 9.70 10.60
BMRN 150717P00135000 P 07/17/15 135.0 13.00 13.90
BMRN 150717P00140000 P 07/17/15 140.0 16.20 17.60
BMRN 150717P00145000 P 07/17/15 145.0 20.10 21.60
BMRN 150717P00150000 P 07/17/15 150.0 24.50 25.80
BMRN 150717P00155000 P 07/17/15 155.0 28.50 30.20
BMRN 150717P00160000 P 07/17/15 160.0 33.30 34.70
BMRN 150717P00165000 P 07/17/15 165.0 37.70 40.60
BMRN 150717P00170000 P 07/17/15 170.0 42.50 45.40
BMRN 150717P00175000 P 07/17/15 175.0 46.00 50.40
BMRN 150717P00180000 P 07/17/15 180.0 50.90 55.30
BMRN 150717P00185000 P 07/17/15 185.0 55.80 60.30
BMRN 150717P00190000 P 07/17/15 190.0 60.60 65.10
BMRN 151016C00055000 C 10/16/15 55.0 70.20 74.60
BMRN 151016C00060000 C 10/16/15 60.0 65.30 69.70
BMRN 151016C00065000 C 10/16/15 65.0 60.30 64.80
BMRN 151016C00070000 C 10/16/15 70.0 55.50 59.80
BMRN 151016C00075000 C 10/16/15 75.0 50.60 55.00
BMRN 151016C00080000 C 10/16/15 80.0 46.00 50.40
BMRN 151016C00085000 C 10/16/15 85.0 41.50 45.00
BMRN 151016C00090000 C 10/16/15 90.0 37.20 40.60
BMRN 151016C00095000 C 10/16/15 95.0 33.70 35.70
BMRN 151016C00100000 C 10/16/15 100.0 29.90 31.90
BMRN 151016C00105000 C 10/16/15 105.0 26.30 28.30
BMRN 151016C00110000 C 10/16/15 110.0 23.10 25.40
BMRN 151016C00115000 C 10/16/15 115.0 20.10 22.40
BMRN 151016C00120000 C 10/16/15 120.0 17.80 19.70
BMRN 151016C00125000 C 10/16/15 125.0 15.00 16.70
BMRN 151016C00130000 C 10/16/15 130.0 12.80 14.40
BMRN 151016C00135000 C 10/16/15 135.0 11.40 12.80
BMRN 151016C00140000 C 10/16/15 140.0 9.20 10.70
BMRN 151016C00145000 C 10/16/15 145.0 7.60 9.10
BMRN 151016C00150000 C 10/16/15 150.0 6.30 7.80
BMRN 151016C00155000 C 10/16/15 155.0 5.30 6.60
BMRN 151016C00160000 C 10/16/15 160.0 5.00 5.70
BMRN 151016C00165000 C 10/16/15 165.0 3.40 5.50
BMRN 151016C00170000 C 10/16/15 170.0 2.65 4.70
BMRN 151016C00175000 C 10/16/15 175.0 2.05 4.10
BMRN 151016C00180000 C 10/16/15 180.0 1.75 3.50
BMRN 151016C00185000 C 10/16/15 185.0 1.25 3.10
BMRN 151016C00190000 C 10/16/15 190.0 0.80 2.65
BMRN 151016P00055000 P 10/16/15 55.0 0.00 0.30
BMRN 151016P00060000 P 10/16/15 60.0 0.00 0.45
BMRN 151016P00065000 P 10/16/15 65.0 0.00 0.60
BMRN 151016P00070000 P 10/16/15 70.0 0.00 0.85
BMRN 151016P00075000 P 10/16/15 75.0 0.00 1.20
BMRN 151016P00080000 P 10/16/15 80.0 0.15 1.60
BMRN 151016P00085000 P 10/16/15 85.0 0.55 2.20
BMRN 151016P00090000 P 10/16/15 90.0 1.15 2.95
BMRN 151016P00095000 P 10/16/15 95.0 2.00 3.90
BMRN 151016P00100000 P 10/16/15 100.0 3.60 4.20
BMRN 151016P00105000 P 10/16/15 105.0 4.50 5.60
BMRN 151016P00110000 P 10/16/15 110.0 6.90 7.30
BMRN 151016P00115000 P 10/16/15 115.0 9.00 9.30
BMRN 151016P00120000 P 10/16/15 120.0 10.50 11.50
BMRN 151016P00125000 P 10/16/15 125.0 13.00 14.30
BMRN 151016P00130000 P 10/16/15 130.0 15.80 17.80
BMRN 151016P00135000 P 10/16/15 135.0 19.40 21.00
BMRN 151016P00140000 P 10/16/15 140.0 22.10 24.30
BMRN 151016P00145000 P 10/16/15 145.0 25.50 27.80
BMRN 151016P00150000 P 10/16/15 150.0 29.20 31.40
BMRN 151016P00155000 P 10/16/15 155.0 33.00 35.30
BMRN 151016P00160000 P 10/16/15 160.0 37.00 39.30
BMRN 151016P00165000 P 10/16/15 165.0 41.20 43.50
BMRN 151016P00170000 P 10/16/15 170.0 45.50 47.80
BMRN 151016P00175000 P 10/16/15 175.0 49.80 52.20
BMRN 151016P00180000 P 10/16/15 180.0 54.30 56.60
BMRN 151016P00185000 P 10/16/15 185.0 58.90 61.20
BMRN 151016P00190000 P 10/16/15 190.0 63.30 65.80
BMRN 160115C00040000 C 01/15/16 40.0 85.30 89.60
BMRN 160115C00045000 C 01/15/16 45.0 80.40 84.60
BMRN 160115C00050000 C 01/15/16 50.0 75.30 79.80
BMRN 160115C00055000 C 01/15/16 55.0 70.60 74.80
BMRN 160115C00060000 C 01/15/16 60.0 65.80 69.90
BMRN 160115C00065000 C 01/15/16 65.0 61.00 65.20
BMRN 160115C00070000 C 01/15/16 70.0 56.50 60.60
BMRN 160115C00075000 C 01/15/16 75.0 52.10 55.80
BMRN 160115C00080000 C 01/15/16 80.0 48.70 51.80
BMRN 160115C00085000 C 01/15/16 85.0 44.50 46.80
BMRN 160115C00090000 C 01/15/16 90.0 41.20 43.20
BMRN 160115C00095000 C 01/15/16 95.0 36.60 39.40
BMRN 160115C00100000 C 01/15/16 100.0 33.90 36.00
BMRN 160115C00105000 C 01/15/16 105.0 29.90 32.50
BMRN 160115C00110000 C 01/15/16 110.0 26.90 29.80
BMRN 160115C00115000 C 01/15/16 115.0 24.00 27.00
BMRN 160115C00120000 C 01/15/16 120.0 22.00 24.50
BMRN 160115C00125000 C 01/15/16 125.0 19.80 22.10
BMRN 160115C00130000 C 01/15/16 130.0 16.90 19.80
BMRN 160115C00135000 C 01/15/16 135.0 14.70 17.50
BMRN 160115C00140000 C 01/15/16 140.0 12.70 15.40
BMRN 160115C00145000 C 01/15/16 145.0 10.80 13.60
BMRN 160115C00150000 C 01/15/16 150.0 10.10 11.90
BMRN 160115C00155000 C 01/15/16 155.0 7.60 10.40
BMRN 160115C00160000 C 01/15/16 160.0 6.30 9.00
BMRN 160115C00165000 C 01/15/16 165.0 5.10 7.80
BMRN 160115C00170000 C 01/15/16 170.0 4.10 6.80
BMRN 160115C00175000 C 01/15/16 175.0 3.20 5.80
BMRN 160115C00180000 C 01/15/16 180.0 2.40 5.00
BMRN 160115C00185000 C 01/15/16 185.0 1.75 4.30
BMRN 160115C00190000 C 01/15/16 190.0 1.25 3.70
BMRN 160115P00040000 P 01/15/16 40.0 0.00 0.35
BMRN 160115P00045000 P 01/15/16 45.0 0.00 0.40
BMRN 160115P00050000 P 01/15/16 50.0 0.00 0.65
BMRN 160115P00055000 P 01/15/16 55.0 0.00 0.90
BMRN 160115P00060000 P 01/15/16 60.0 0.00 1.20
BMRN 160115P00065000 P 01/15/16 65.0 0.00 1.60
BMRN 160115P00070000 P 01/15/16 70.0 0.25 2.10
BMRN 160115P00075000 P 01/15/16 75.0 0.70 2.75
BMRN 160115P00080000 P 01/15/16 80.0 1.60 3.60
BMRN 160115P00085000 P 01/15/16 85.0 2.15 4.50
BMRN 160115P00090000 P 01/15/16 90.0 4.20 5.70
BMRN 160115P00095000 P 01/15/16 95.0 5.50 6.60
BMRN 160115P00100000 P 01/15/16 100.0 6.90 8.60
BMRN 160115P00105000 P 01/15/16 105.0 8.60 10.40
BMRN 160115P00110000 P 01/15/16 110.0 10.50 12.40
BMRN 160115P00115000 P 01/15/16 115.0 12.60 14.60
BMRN 160115P00120000 P 01/15/16 120.0 14.90 17.10
BMRN 160115P00125000 P 01/15/16 125.0 18.00 19.70
BMRN 160115P00130000 P 01/15/16 130.0 19.60 22.50
BMRN 160115P00135000 P 01/15/16 135.0 22.40 25.20
BMRN 160115P00140000 P 01/15/16 140.0 25.30 28.20
BMRN 160115P00145000 P 01/15/16 145.0 28.40 31.30
BMRN 160115P00150000 P 01/15/16 150.0 31.70 34.60
BMRN 160115P00155000 P 01/15/16 155.0 35.20 38.10
BMRN 160115P00160000 P 01/15/16 160.0 38.90 41.80
BMRN 160115P00165000 P 01/15/16 165.0 42.70 45.40
BMRN 160115P00170000 P 01/15/16 170.0 46.70 49.40
BMRN 160115P00175000 P 01/15/16 175.0 50.80 53.40
BMRN 160115P00180000 P 01/15/16 180.0 55.10 57.60
BMRN 160115P00185000 P 01/15/16 185.0 59.40 61.80
BMRN 160115P00190000 P 01/15/16 190.0 63.90 66.20
BMRN 170120C00040000 C 01/20/17 40.0 86.10 90.80
BMRN 170120C00045000 C 01/20/17 45.0 81.20 85.80
BMRN 170120C00050000 C 01/20/17 50.0 76.70 81.20
BMRN 170120C00055000 C 01/20/17 55.0 72.20 76.60
BMRN 170120C00060000 C 01/20/17 60.0 67.80 72.20
BMRN 170120C00065000 C 01/20/17 65.0 63.70 67.80
BMRN 170120C00070000 C 01/20/17 70.0 59.70 63.60
BMRN 170120C00075000 C 01/20/17 75.0 55.70 59.60
BMRN 170120C00080000 C 01/20/17 80.0 52.30 55.50
BMRN 170120C00085000 C 01/20/17 85.0 48.90 53.00
BMRN 170120C00090000 C 01/20/17 90.0 47.00 49.00
BMRN 170120C00095000 C 01/20/17 95.0 42.50 46.00
BMRN 170120C00100000 C 01/20/17 100.0 40.00 43.00
BMRN 170120C00105000 C 01/20/17 105.0 36.70 40.40
BMRN 170120C00110000 C 01/20/17 110.0 33.90 37.80
BMRN 170120C00115000 C 01/20/17 115.0 31.50 35.20
BMRN 170120C00120000 C 01/20/17 120.0 29.10 32.50
BMRN 170120C00125000 C 01/20/17 125.0 26.90 30.60
BMRN 170120C00130000 C 01/20/17 130.0 24.70 28.50
BMRN 170120C00135000 C 01/20/17 135.0 22.50 26.40
BMRN 170120C00140000 C 01/20/17 140.0 20.50 24.40
BMRN 170120C00145000 C 01/20/17 145.0 18.50 22.50
BMRN 170120C00150000 C 01/20/17 150.0 16.70 20.50
BMRN 170120C00155000 C 01/20/17 155.0 14.90 18.90
BMRN 170120C00160000 C 01/20/17 160.0 13.30 17.00
BMRN 170120C00165000 C 01/20/17 165.0 11.70 15.50
BMRN 170120C00170000 C 01/20/17 170.0 10.30 14.40
BMRN 170120C00175000 C 01/20/17 175.0 8.90 13.00
BMRN 170120C00180000 C 01/20/17 180.0 7.70 12.00
BMRN 170120C00185000 C 01/20/17 185.0 6.50 10.90
BMRN 170120C00190000 C 01/20/17 190.0 5.50 9.00
BMRN 170120P00040000 P 01/20/17 40.0 0.00 1.55
BMRN 170120P00045000 P 01/20/17 45.0 0.60 2.00
BMRN 170120P00050000 P 01/20/17 50.0 0.00 2.60
BMRN 170120P00055000 P 01/20/17 55.0 0.00 3.30
BMRN 170120P00060000 P 01/20/17 60.0 0.15 3.10
BMRN 170120P00065000 P 01/20/17 65.0 0.70 5.00
BMRN 170120P00070000 P 01/20/17 70.0 2.00 6.00
BMRN 170120P00075000 P 01/20/17 75.0 2.50 7.00
BMRN 170120P00080000 P 01/20/17 80.0 3.90 8.50
BMRN 170120P00085000 P 01/20/17 85.0 5.50 9.90
BMRN 170120P00090000 P 01/20/17 90.0 7.30 11.50
BMRN 170120P00095000 P 01/20/17 95.0 8.90 13.50
BMRN 170120P00100000 P 01/20/17 100.0 10.90 15.50
BMRN 170120P00105000 P 01/20/17 105.0 13.10 17.50
BMRN 170120P00110000 P 01/20/17 110.0 15.30 19.80
BMRN 170120P00115000 P 01/20/17 115.0 17.80 22.20
BMRN 170120P00120000 P 01/20/17 120.0 20.50 24.60
BMRN 170120P00125000 P 01/20/17 125.0 23.60 26.50
BMRN 170120P00130000 P 01/20/17 130.0 26.10 30.00
BMRN 170120P00135000 P 01/20/17 135.0 28.80 32.80
BMRN 170120P00140000 P 01/20/17 140.0 31.70 35.80
BMRN 170120P00145000 P 01/20/17 145.0 34.70 38.80
BMRN 170120P00150000 P 01/20/17 150.0 38.00 41.80
BMRN 170120P00155000 P 01/20/17 155.0 41.20 45.00
BMRN 170120P00160000 P 01/20/17 160.0 44.60 48.20
BMRN 170120P00165000 P 01/20/17 165.0 48.10 51.60
BMRN 170120P00170000 P 01/20/17 170.0 51.70 55.20
BMRN 170120P00175000 P 01/20/17 175.0 55.40 58.80
BMRN 170120P00180000 P 01/20/17 180.0 59.30 62.60
BMRN 170120P00185000 P 01/20/17 185.0 63.20 66.40
BMRN 170120P00190000 P 01/20/17 190.0 67.30 70.40

OPRA data is delayed 15 minutes.