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 (2017-09-08)Premium Content

Biomarin Pharmaceutical Inc (BMRN)
As of Oct 18 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 171020C00045000 C 10/20/17 45.0 42.80 46.60
BMRN 171020C00050000 C 10/20/17 50.0 37.80 41.60
BMRN 171020C00055000 C 10/20/17 55.0 33.00 36.40
BMRN 171020C00060000 C 10/20/17 60.0 29.10 31.40
BMRN 171020C00065000 C 10/20/17 65.0 24.00 26.60
BMRN 171020C00070000 C 10/20/17 70.0 18.80 21.80
BMRN 171020C00075000 C 10/20/17 75.0 14.20 16.80
BMRN 171020C00080000 C 10/20/17 80.0 8.50 11.60
BMRN 171020C00085000 C 10/20/17 85.0 4.20 6.20
BMRN 171020C00090000 C 10/20/17 90.0 0.80 1.10
BMRN 171020C00095000 C 10/20/17 95.0 0.05 0.25
BMRN 171020C00100000 C 10/20/17 100.0 0.05 0.20
BMRN 171020C00105000 C 10/20/17 105.0 0.00 0.30
BMRN 171020C00110000 C 10/20/17 110.0 0.00 1.55
BMRN 171020C00115000 C 10/20/17 115.0 0.00 0.20
BMRN 171020C00120000 C 10/20/17 120.0 0.00 2.15
BMRN 171020C00125000 C 10/20/17 125.0 0.00 1.55
BMRN 171020C00130000 C 10/20/17 130.0 0.00 1.25
BMRN 171020C00135000 C 10/20/17 135.0 0.00 0.95
BMRN 171020P00045000 P 10/20/17 45.0 0.00 2.15
BMRN 171020P00050000 P 10/20/17 50.0 0.00 2.15
BMRN 171020P00055000 P 10/20/17 55.0 0.00 2.15
BMRN 171020P00060000 P 10/20/17 60.0 0.00 2.15
BMRN 171020P00065000 P 10/20/17 65.0 0.00 2.15
BMRN 171020P00070000 P 10/20/17 70.0 0.00 1.00
BMRN 171020P00075000 P 10/20/17 75.0 0.00 2.15
BMRN 171020P00080000 P 10/20/17 80.0 0.00 1.15
BMRN 171020P00085000 P 10/20/17 85.0 0.00 0.80
BMRN 171020P00090000 P 10/20/17 90.0 1.10 2.00
BMRN 171020P00095000 P 10/20/17 95.0 5.30 6.40
BMRN 171020P00100000 P 10/20/17 100.0 9.40 12.60
BMRN 171020P00105000 P 10/20/17 105.0 15.10 17.50
BMRN 171020P00110000 P 10/20/17 110.0 20.20 22.70
BMRN 171020P00115000 P 10/20/17 115.0 25.20 27.50
BMRN 171020P00120000 P 10/20/17 120.0 30.10 32.40
BMRN 171020P00125000 P 10/20/17 125.0 34.30 37.70
BMRN 171020P00130000 P 10/20/17 130.0 40.20 42.50
BMRN 171020P00135000 P 10/20/17 135.0 44.60 47.50
BMRN 171117C00050000 C 11/17/17 50.0 39.20 40.60
BMRN 171117C00055000 C 11/17/17 55.0 34.20 35.10
BMRN 171117C00060000 C 11/17/17 60.0 29.20 31.70
BMRN 171117C00065000 C 11/17/17 65.0 23.40 25.40
BMRN 171117C00070000 C 11/17/17 70.0 19.30 20.10
BMRN 171117C00075000 C 11/17/17 75.0 14.40 15.40
BMRN 171117C00080000 C 11/17/17 80.0 10.00 10.80
BMRN 171117C00085000 C 11/17/17 85.0 6.10 6.80
BMRN 171117C00090000 C 11/17/17 90.0 3.10 3.90
BMRN 171117C00095000 C 11/17/17 95.0 1.75 2.00
BMRN 171117C00100000 C 11/17/17 100.0 0.55 1.00
BMRN 171117C00105000 C 11/17/17 105.0 0.05 1.00
BMRN 171117C00110000 C 11/17/17 110.0 0.05 1.00
BMRN 171117C00115000 C 11/17/17 115.0 0.05 1.00
BMRN 171117C00120000 C 11/17/17 120.0 0.00 1.05
BMRN 171117C00125000 C 11/17/17 125.0 0.00 1.05
BMRN 171117C00130000 C 11/17/17 130.0 0.00 1.05
BMRN 171117C00135000 C 11/17/17 135.0 0.00 1.05
BMRN 171117P00050000 P 11/17/17 50.0 0.00 1.05
BMRN 171117P00055000 P 11/17/17 55.0 0.05 1.05
BMRN 171117P00060000 P 11/17/17 60.0 0.05 1.05
BMRN 171117P00065000 P 11/17/17 65.0 0.05 1.05
BMRN 171117P00070000 P 11/17/17 70.0 0.05 1.05
BMRN 171117P00075000 P 11/17/17 75.0 0.05 1.05
BMRN 171117P00080000 P 11/17/17 80.0 0.55 1.05
BMRN 171117P00085000 P 11/17/17 85.0 1.50 2.15
BMRN 171117P00090000 P 11/17/17 90.0 3.50 4.30
BMRN 171117P00095000 P 11/17/17 95.0 6.80 7.70
BMRN 171117P00100000 P 11/17/17 100.0 10.90 11.60
BMRN 171117P00105000 P 11/17/17 105.0 15.50 16.30
BMRN 171117P00110000 P 11/17/17 110.0 18.80 21.20
BMRN 171117P00115000 P 11/17/17 115.0 23.70 26.10
BMRN 171117P00120000 P 11/17/17 120.0 30.30 31.10
BMRN 171117P00125000 P 11/17/17 125.0 35.20 36.90
BMRN 171117P00130000 P 11/17/17 130.0 40.20 41.10
BMRN 171117P00135000 P 11/17/17 135.0 44.70 46.10
BMRN 171215C00065000 C 12/15/17 65.0 24.20 26.10
BMRN 171215C00070000 C 12/15/17 70.0 19.50 21.70
BMRN 171215C00075000 C 12/15/17 75.0 14.90 16.00
BMRN 171215C00080000 C 12/15/17 80.0 10.60 12.00
BMRN 171215C00085000 C 12/15/17 85.0 7.10 8.40
BMRN 171215C00090000 C 12/15/17 90.0 4.10 5.80
BMRN 171215C00095000 C 12/15/17 95.0 2.30 3.20
BMRN 171215C00100000 C 12/15/17 100.0 1.20 2.05
BMRN 171215C00105000 C 12/15/17 105.0 0.85 1.40
BMRN 171215C00110000 C 12/15/17 110.0 0.30 1.05
BMRN 171215C00115000 C 12/15/17 115.0 0.10 1.05
BMRN 171215C00120000 C 12/15/17 120.0 0.10 1.05
BMRN 171215P00065000 P 12/15/17 65.0 0.00 1.05
BMRN 171215P00070000 P 12/15/17 70.0 0.10 1.05
BMRN 171215P00075000 P 12/15/17 75.0 0.45 1.05
BMRN 171215P00080000 P 12/15/17 80.0 1.15 1.95
BMRN 171215P00085000 P 12/15/17 85.0 2.45 3.40
BMRN 171215P00090000 P 12/15/17 90.0 4.40 6.20
BMRN 171215P00095000 P 12/15/17 95.0 7.60 9.50
BMRN 171215P00100000 P 12/15/17 100.0 11.40 12.60
BMRN 171215P00105000 P 12/15/17 105.0 14.60 17.00
BMRN 171215P00110000 P 12/15/17 110.0 19.70 21.50
BMRN 171215P00115000 P 12/15/17 115.0 24.90 26.30
BMRN 171215P00120000 P 12/15/17 120.0 29.40 31.10
BMRN 180119C00035000 C 01/19/18 35.0 52.80 56.70
BMRN 180119C00040000 C 01/19/18 40.0 47.70 51.60
BMRN 180119C00045000 C 01/19/18 45.0 43.30 46.70
BMRN 180119C00050000 C 01/19/18 50.0 38.10 41.70
BMRN 180119C00055000 C 01/19/18 55.0 33.40 36.90
BMRN 180119C00060000 C 01/19/18 60.0 28.50 31.80
BMRN 180119C00065000 C 01/19/18 65.0 23.60 27.00
BMRN 180119C00070000 C 01/19/18 70.0 19.20 22.40
BMRN 180119C00075000 C 01/19/18 75.0 14.90 17.70
BMRN 180119C00080000 C 01/19/18 80.0 11.60 14.00
BMRN 180119C00085000 C 01/19/18 85.0 8.30 10.00
BMRN 180119C00090000 C 01/19/18 90.0 6.00 7.20
BMRN 180119C00095000 C 01/19/18 95.0 4.00 5.40
BMRN 180119C00100000 C 01/19/18 100.0 2.90 3.30
BMRN 180119C00105000 C 01/19/18 105.0 1.80 2.65
BMRN 180119C00110000 C 01/19/18 110.0 0.75 1.60
BMRN 180119C00115000 C 01/19/18 115.0 0.40 1.40
BMRN 180119C00120000 C 01/19/18 120.0 0.15 1.15
BMRN 180119C00125000 C 01/19/18 125.0 0.05 1.05
BMRN 180119C00130000 C 01/19/18 130.0 0.35 1.05
BMRN 180119C00135000 C 01/19/18 135.0 0.00 1.05
BMRN 180119C00140000 C 01/19/18 140.0 0.00 1.05
BMRN 180119C00145000 C 01/19/18 145.0 0.05 1.00
BMRN 180119C00150000 C 01/19/18 150.0 0.00 1.00
BMRN 180119C00155000 C 01/19/18 155.0 0.00 1.10
BMRN 180119C00160000 C 01/19/18 160.0 0.00 1.05
BMRN 180119C00165000 C 01/19/18 165.0 0.00 1.05
BMRN 180119C00170000 C 01/19/18 170.0 0.00 1.05
BMRN 180119C00175000 C 01/19/18 175.0 0.00 1.05
BMRN 180119C00180000 C 01/19/18 180.0 0.00 1.05
BMRN 180119C00185000 C 01/19/18 185.0 0.00 1.05
BMRN 180119C00190000 C 01/19/18 190.0 0.00 1.05
BMRN 180119C00195000 C 01/19/18 195.0 0.00 1.10
BMRN 180119P00035000 P 01/19/18 35.0 0.00 1.05
BMRN 180119P00040000 P 01/19/18 40.0 0.00 1.05
BMRN 180119P00045000 P 01/19/18 45.0 0.00 1.00
BMRN 180119P00050000 P 01/19/18 50.0 0.05 1.00
BMRN 180119P00055000 P 01/19/18 55.0 0.05 1.00
BMRN 180119P00060000 P 01/19/18 60.0 0.10 1.00
BMRN 180119P00065000 P 01/19/18 65.0 0.25 1.10
BMRN 180119P00070000 P 01/19/18 70.0 0.55 1.35
BMRN 180119P00075000 P 01/19/18 75.0 1.05 2.05
BMRN 180119P00080000 P 01/19/18 80.0 1.95 3.40
BMRN 180119P00085000 P 01/19/18 85.0 3.60 4.80
BMRN 180119P00090000 P 01/19/18 90.0 5.80 7.40
BMRN 180119P00095000 P 01/19/18 95.0 8.60 10.50
BMRN 180119P00100000 P 01/19/18 100.0 12.30 14.00
BMRN 180119P00105000 P 01/19/18 105.0 15.90 18.40
BMRN 180119P00110000 P 01/19/18 110.0 19.90 22.90
BMRN 180119P00115000 P 01/19/18 115.0 24.10 27.70
BMRN 180119P00120000 P 01/19/18 120.0 29.20 32.20
BMRN 180119P00125000 P 01/19/18 125.0 34.00 37.20
BMRN 180119P00130000 P 01/19/18 130.0 38.70 42.30
BMRN 180119P00135000 P 01/19/18 135.0 43.60 47.50
BMRN 180119P00140000 P 01/19/18 140.0 48.90 52.10
BMRN 180119P00145000 P 01/19/18 145.0 53.70 57.60
BMRN 180119P00150000 P 01/19/18 150.0 58.50 62.40
BMRN 180119P00155000 P 01/19/18 155.0 63.60 67.40
BMRN 180119P00160000 P 01/19/18 160.0 68.80 72.50
BMRN 180119P00165000 P 01/19/18 165.0 73.30 77.50
BMRN 180119P00170000 P 01/19/18 170.0 78.50 82.50
BMRN 180119P00175000 P 01/19/18 175.0 83.60 87.70
BMRN 180119P00180000 P 01/19/18 180.0 88.50 92.50
BMRN 180119P00185000 P 01/19/18 185.0 93.50 97.50
BMRN 180119P00190000 P 01/19/18 190.0 98.50 102.70
BMRN 180119P00195000 P 01/19/18 195.0 103.90 107.20
BMRN 180420C00045000 C 04/20/18 45.0 42.90 47.00
BMRN 180420C00050000 C 04/20/18 50.0 38.00 42.00
BMRN 180420C00055000 C 04/20/18 55.0 33.20 37.30
BMRN 180420C00060000 C 04/20/18 60.0 28.90 32.60
BMRN 180420C00065000 C 04/20/18 65.0 24.10 28.00
BMRN 180420C00070000 C 04/20/18 70.0 19.90 23.90
BMRN 180420C00075000 C 04/20/18 75.0 16.10 20.00
BMRN 180420C00080000 C 04/20/18 80.0 13.10 16.60
BMRN 180420C00085000 C 04/20/18 85.0 10.00 13.00
BMRN 180420C00090000 C 04/20/18 90.0 8.50 10.40
BMRN 180420C00095000 C 04/20/18 95.0 5.20 8.30
BMRN 180420C00100000 C 04/20/18 100.0 3.70 6.50
BMRN 180420C00105000 C 04/20/18 105.0 2.35 5.40
BMRN 180420C00110000 C 04/20/18 110.0 1.50 4.30
BMRN 180420C00115000 C 04/20/18 115.0 0.90 3.80
BMRN 180420C00120000 C 04/20/18 120.0 0.00 3.30
BMRN 180420C00125000 C 04/20/18 125.0 0.00 2.95
BMRN 180420C00130000 C 04/20/18 130.0 0.00 1.85
BMRN 180420C00135000 C 04/20/18 135.0 0.00 1.80
BMRN 180420P00045000 P 04/20/18 45.0 0.00 2.25
BMRN 180420P00050000 P 04/20/18 50.0 0.00 1.75
BMRN 180420P00055000 P 04/20/18 55.0 0.00 1.00
BMRN 180420P00060000 P 04/20/18 60.0 0.00 1.05
BMRN 180420P00065000 P 04/20/18 65.0 0.30 2.00
BMRN 180420P00070000 P 04/20/18 70.0 0.05 3.90
BMRN 180420P00075000 P 04/20/18 75.0 1.85 4.60
BMRN 180420P00080000 P 04/20/18 80.0 3.00 5.90
BMRN 180420P00085000 P 04/20/18 85.0 4.60 7.80
BMRN 180420P00090000 P 04/20/18 90.0 6.80 10.20
BMRN 180420P00095000 P 04/20/18 95.0 9.60 12.60
BMRN 180420P00100000 P 04/20/18 100.0 13.10 16.00
BMRN 180420P00105000 P 04/20/18 105.0 16.70 20.20
BMRN 180420P00110000 P 04/20/18 110.0 20.80 24.20
BMRN 180420P00115000 P 04/20/18 115.0 24.50 28.20
BMRN 180420P00120000 P 04/20/18 120.0 29.10 33.10
BMRN 180420P00125000 P 04/20/18 125.0 33.70 37.80
BMRN 180420P00130000 P 04/20/18 130.0 38.50 42.50
BMRN 180420P00135000 P 04/20/18 135.0 43.40 47.50
BMRN 190118C00045000 C 01/18/19 45.0 43.90 48.20
BMRN 190118C00050000 C 01/18/19 50.0 39.50 43.60
BMRN 190118C00055000 C 01/18/19 55.0 35.10 39.40
BMRN 190118C00060000 C 01/18/19 60.0 31.00 35.40
BMRN 190118C00065000 C 01/18/19 65.0 27.10 31.20
BMRN 190118C00070000 C 01/18/19 70.0 23.30 27.60
BMRN 190118C00075000 C 01/18/19 75.0 20.10 24.60
BMRN 190118C00080000 C 01/18/19 80.0 17.10 21.40
BMRN 190118C00085000 C 01/18/19 85.0 14.20 18.30
BMRN 190118C00090000 C 01/18/19 90.0 11.50 15.70
BMRN 190118C00095000 C 01/18/19 95.0 9.10 13.50
BMRN 190118C00100000 C 01/18/19 100.0 7.20 11.60
BMRN 190118C00105000 C 01/18/19 105.0 5.70 9.80
BMRN 190118C00110000 C 01/18/19 110.0 4.50 8.40
BMRN 190118C00115000 C 01/18/19 115.0 2.70 7.10
BMRN 190118C00120000 C 01/18/19 120.0 2.20 6.20
BMRN 190118C00125000 C 01/18/19 125.0 1.20 5.40
BMRN 190118C00130000 C 01/18/19 130.0 0.45 4.90
BMRN 190118C00135000 C 01/18/19 135.0 0.00 4.80
BMRN 190118C00140000 C 01/18/19 140.0 0.00 4.80
BMRN 190118C00145000 C 01/18/19 145.0 0.00 2.70
BMRN 190118P00045000 P 01/18/19 45.0 0.20 1.10
BMRN 190118P00050000 P 01/18/19 50.0 0.00 3.90
BMRN 190118P00055000 P 01/18/19 55.0 0.00 4.80
BMRN 190118P00060000 P 01/18/19 60.0 0.10 4.90
BMRN 190118P00065000 P 01/18/19 65.0 0.95 5.50
BMRN 190118P00070000 P 01/18/19 70.0 2.15 6.70
BMRN 190118P00075000 P 01/18/19 75.0 3.60 8.20
BMRN 190118P00080000 P 01/18/19 80.0 5.40 10.00
BMRN 190118P00085000 P 01/18/19 85.0 7.60 12.00
BMRN 190118P00090000 P 01/18/19 90.0 10.00 14.40
BMRN 190118P00095000 P 01/18/19 95.0 12.60 17.00
BMRN 190118P00100000 P 01/18/19 100.0 15.70 20.00
BMRN 190118P00105000 P 01/18/19 105.0 19.20 23.20
BMRN 190118P00110000 P 01/18/19 110.0 22.50 26.80
BMRN 190118P00115000 P 01/18/19 115.0 26.50 30.60
BMRN 190118P00120000 P 01/18/19 120.0 30.50 34.80
BMRN 190118P00125000 P 01/18/19 125.0 34.40 38.90
BMRN 190118P00130000 P 01/18/19 130.0 39.50 43.60
BMRN 190118P00135000 P 01/18/19 135.0 44.10 48.00
BMRN 190118P00140000 P 01/18/19 140.0 48.20 53.00
BMRN 190118P00145000 P 01/18/19 145.0 53.20 57.80
BMRN 200117C00045000 C 01/17/20 45.0 46.30 50.20
BMRN 200117C00050000 C 01/17/20 50.0 42.30 46.00
BMRN 200117C00055000 C 01/17/20 55.0 37.70 42.20
BMRN 200117C00060000 C 01/17/20 60.0 34.10 38.60
BMRN 200117C00065000 C 01/17/20 65.0 30.70 35.20
BMRN 200117C00070000 C 01/17/20 70.0 27.30 32.00
BMRN 200117C00075000 C 01/17/20 75.0 24.30 28.90
BMRN 200117C00080000 C 01/17/20 80.0 21.30 26.00
BMRN 200117C00085000 C 01/17/20 85.0 18.70 23.30
BMRN 200117C00090000 C 01/17/20 90.0 16.30 20.90
BMRN 200117C00095000 C 01/17/20 95.0 14.60 18.80
BMRN 200117C00100000 C 01/17/20 100.0 12.00 16.80
BMRN 200117C00105000 C 01/17/20 105.0 10.60 15.00
BMRN 200117C00110000 C 01/17/20 110.0 9.00 13.40
BMRN 200117C00115000 C 01/17/20 115.0 7.50 12.00
BMRN 200117C00120000 C 01/17/20 120.0 8.00 11.20
BMRN 200117C00125000 C 01/17/20 125.0 4.80 9.40
BMRN 200117C00130000 C 01/17/20 130.0 3.90 8.60
BMRN 200117C00135000 C 01/17/20 135.0 4.40 7.60
BMRN 200117P00045000 P 01/17/20 45.0 0.00 4.80
BMRN 200117P00050000 P 01/17/20 50.0 0.30 4.90
BMRN 200117P00055000 P 01/17/20 55.0 1.30 5.60
BMRN 200117P00060000 P 01/17/20 60.0 2.50 6.60
BMRN 200117P00065000 P 01/17/20 65.0 3.70 8.00
BMRN 200117P00070000 P 01/17/20 70.0 5.10 9.40
BMRN 200117P00075000 P 01/17/20 75.0 6.80 11.20
BMRN 200117P00080000 P 01/17/20 80.0 8.70 13.00
BMRN 200117P00085000 P 01/17/20 85.0 10.70 15.20
BMRN 200117P00090000 P 01/17/20 90.0 13.40 17.60
BMRN 200117P00095000 P 01/17/20 95.0 15.80 20.40
BMRN 200117P00100000 P 01/17/20 100.0 18.80 23.20
BMRN 200117P00105000 P 01/17/20 105.0 22.00 26.40
BMRN 200117P00110000 P 01/17/20 110.0 25.20 29.60
BMRN 200117P00115000 P 01/17/20 115.0 28.80 33.20
BMRN 200117P00120000 P 01/17/20 120.0 32.60 36.80
BMRN 200117P00125000 P 01/17/20 125.0 36.60 40.80
BMRN 200117P00130000 P 01/17/20 130.0 40.70 44.80
BMRN 200117P00135000 P 01/17/20 135.0 44.80 49.20

OPRA data is delayed 15 minutes.