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 (2016-12-09)Premium Content

Biomarin Pharmaceutical Inc (BMRN)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 170317C00045000 C 03/17/17 45.0 44.30 47.50
BMRN 170317C00050000 C 03/17/17 50.0 39.30 42.50
BMRN 170317C00055000 C 03/17/17 55.0 34.30 37.50
BMRN 170317C00060000 C 03/17/17 60.0 29.30 32.60
BMRN 170317C00065000 C 03/17/17 65.0 24.40 27.30
BMRN 170317C00070000 C 03/17/17 70.0 19.30 22.50
BMRN 170317C00075000 C 03/17/17 75.0 14.30 17.60
BMRN 170317C00080000 C 03/17/17 80.0 10.10 12.50
BMRN 170317C00085000 C 03/17/17 85.0 5.90 7.60
BMRN 170317C00090000 C 03/17/17 90.0 3.20 3.80
BMRN 170317C00095000 C 03/17/17 95.0 1.20 1.50
BMRN 170317C00100000 C 03/17/17 100.0 0.30 0.50
BMRN 170317C00105000 C 03/17/17 105.0 0.00 0.35
BMRN 170317C00110000 C 03/17/17 110.0 0.00 0.20
BMRN 170317C00115000 C 03/17/17 115.0 0.00 0.40
BMRN 170317C00120000 C 03/17/17 120.0 0.00 0.30
BMRN 170317C00125000 C 03/17/17 125.0 0.00 0.20
BMRN 170317C00130000 C 03/17/17 130.0 0.00 0.10
BMRN 170317P00045000 P 03/17/17 45.0 0.00 0.10
BMRN 170317P00050000 P 03/17/17 50.0 0.00 0.10
BMRN 170317P00055000 P 03/17/17 55.0 0.00 0.10
BMRN 170317P00060000 P 03/17/17 60.0 0.00 0.15
BMRN 170317P00065000 P 03/17/17 65.0 0.00 0.40
BMRN 170317P00070000 P 03/17/17 70.0 0.00 0.55
BMRN 170317P00075000 P 03/17/17 75.0 0.00 0.25
BMRN 170317P00080000 P 03/17/17 80.0 0.05 0.60
BMRN 170317P00085000 P 03/17/17 85.0 0.45 0.95
BMRN 170317P00090000 P 03/17/17 90.0 1.70 2.15
BMRN 170317P00095000 P 03/17/17 95.0 4.30 7.00
BMRN 170317P00100000 P 03/17/17 100.0 8.10 11.00
BMRN 170317P00105000 P 03/17/17 105.0 11.40 15.80
BMRN 170317P00110000 P 03/17/17 110.0 16.40 20.40
BMRN 170317P00115000 P 03/17/17 115.0 21.10 25.30
BMRN 170317P00120000 P 03/17/17 120.0 26.20 30.40
BMRN 170317P00125000 P 03/17/17 125.0 31.30 35.30
BMRN 170317P00130000 P 03/17/17 130.0 36.10 40.30
BMRN 170421C00050000 C 04/21/17 50.0 39.30 42.50
BMRN 170421C00055000 C 04/21/17 55.0 34.40 37.50
BMRN 170421C00060000 C 04/21/17 60.0 29.30 32.50
BMRN 170421C00065000 C 04/21/17 65.0 24.50 27.70
BMRN 170421C00070000 C 04/21/17 70.0 19.90 22.40
BMRN 170421C00075000 C 04/21/17 75.0 14.90 17.80
BMRN 170421C00080000 C 04/21/17 80.0 10.50 13.20
BMRN 170421C00085000 C 04/21/17 85.0 8.00 9.10
BMRN 170421C00090000 C 04/21/17 90.0 5.30 5.70
BMRN 170421C00095000 C 04/21/17 95.0 3.20 3.50
BMRN 170421C00100000 C 04/21/17 100.0 1.65 2.05
BMRN 170421C00105000 C 04/21/17 105.0 0.80 1.10
BMRN 170421C00110000 C 04/21/17 110.0 0.15 2.15
BMRN 170421C00115000 C 04/21/17 115.0 0.05 1.55
BMRN 170421C00120000 C 04/21/17 120.0 0.00 1.40
BMRN 170421C00125000 C 04/21/17 125.0 0.00 1.05
BMRN 170421C00130000 C 04/21/17 130.0 0.00 0.75
BMRN 170421C00135000 C 04/21/17 135.0 0.00 0.65
BMRN 170421C00140000 C 04/21/17 140.0 0.00 0.50
BMRN 170421P00050000 P 04/21/17 50.0 0.00 0.40
BMRN 170421P00055000 P 04/21/17 55.0 0.00 0.75
BMRN 170421P00060000 P 04/21/17 60.0 0.00 1.20
BMRN 170421P00065000 P 04/21/17 65.0 0.05 1.75
BMRN 170421P00070000 P 04/21/17 70.0 0.05 2.05
BMRN 170421P00075000 P 04/21/17 75.0 0.20 0.65
BMRN 170421P00080000 P 04/21/17 80.0 0.85 1.35
BMRN 170421P00085000 P 04/21/17 85.0 1.80 2.35
BMRN 170421P00090000 P 04/21/17 90.0 3.60 5.40
BMRN 170421P00095000 P 04/21/17 95.0 6.30 8.00
BMRN 170421P00100000 P 04/21/17 100.0 9.60 11.60
BMRN 170421P00105000 P 04/21/17 105.0 13.10 16.60
BMRN 170421P00110000 P 04/21/17 110.0 17.90 21.00
BMRN 170421P00115000 P 04/21/17 115.0 21.40 25.80
BMRN 170421P00120000 P 04/21/17 120.0 26.70 30.80
BMRN 170421P00125000 P 04/21/17 125.0 31.30 35.60
BMRN 170421P00130000 P 04/21/17 130.0 36.50 40.80
BMRN 170421P00135000 P 04/21/17 135.0 41.40 45.80
BMRN 170421P00140000 P 04/21/17 140.0 46.50 50.60
BMRN 170721C00045000 C 07/21/17 45.0 44.50 47.60
BMRN 170721C00050000 C 07/21/17 50.0 39.70 42.70
BMRN 170721C00055000 C 07/21/17 55.0 34.80 37.90
BMRN 170721C00060000 C 07/21/17 60.0 30.00 33.10
BMRN 170721C00065000 C 07/21/17 65.0 25.50 28.50
BMRN 170721C00070000 C 07/21/17 70.0 21.10 23.90
BMRN 170721C00075000 C 07/21/17 75.0 17.10 19.90
BMRN 170721C00080000 C 07/21/17 80.0 13.50 16.00
BMRN 170721C00085000 C 07/21/17 85.0 10.60 12.60
BMRN 170721C00090000 C 07/21/17 90.0 8.80 9.60
BMRN 170721C00095000 C 07/21/17 95.0 6.00 7.00
BMRN 170721C00100000 C 07/21/17 100.0 3.20 5.60
BMRN 170721C00105000 C 07/21/17 105.0 2.40 4.00
BMRN 170721C00110000 C 07/21/17 110.0 1.45 2.85
BMRN 170721C00115000 C 07/21/17 115.0 0.95 3.10
BMRN 170721C00120000 C 07/21/17 120.0 0.60 2.00
BMRN 170721C00125000 C 07/21/17 125.0 0.55 1.10
BMRN 170721C00130000 C 07/21/17 130.0 0.25 2.15
BMRN 170721C00135000 C 07/21/17 135.0 0.00 0.50
BMRN 170721P00045000 P 07/21/17 45.0 0.00 0.20
BMRN 170721P00050000 P 07/21/17 50.0 0.05 0.30
BMRN 170721P00055000 P 07/21/17 55.0 0.15 0.50
BMRN 170721P00060000 P 07/21/17 60.0 0.20 2.35
BMRN 170721P00065000 P 07/21/17 65.0 0.55 1.35
BMRN 170721P00070000 P 07/21/17 70.0 1.15 1.60
BMRN 170721P00075000 P 07/21/17 75.0 1.95 3.10
BMRN 170721P00080000 P 07/21/17 80.0 3.00 4.70
BMRN 170721P00085000 P 07/21/17 85.0 4.70 6.60
BMRN 170721P00090000 P 07/21/17 90.0 6.80 8.70
BMRN 170721P00095000 P 07/21/17 95.0 9.50 11.60
BMRN 170721P00100000 P 07/21/17 100.0 12.60 15.10
BMRN 170721P00105000 P 07/21/17 105.0 15.60 18.60
BMRN 170721P00110000 P 07/21/17 110.0 19.40 22.60
BMRN 170721P00115000 P 07/21/17 115.0 23.70 26.80
BMRN 170721P00120000 P 07/21/17 120.0 28.40 31.40
BMRN 170721P00125000 P 07/21/17 125.0 32.10 36.00
BMRN 170721P00130000 P 07/21/17 130.0 36.70 40.80
BMRN 170721P00135000 P 07/21/17 135.0 41.50 45.80
BMRN 171020C00045000 C 10/20/17 45.0 45.10 48.70
BMRN 171020C00050000 C 10/20/17 50.0 40.10 43.60
BMRN 171020C00055000 C 10/20/17 55.0 35.50 38.60
BMRN 171020C00060000 C 10/20/17 60.0 31.30 34.10
BMRN 171020C00065000 C 10/20/17 65.0 26.70 29.80
BMRN 171020C00070000 C 10/20/17 70.0 22.90 25.50
BMRN 171020C00075000 C 10/20/17 75.0 19.10 21.70
BMRN 171020C00080000 C 10/20/17 80.0 15.80 18.10
BMRN 171020C00085000 C 10/20/17 85.0 12.50 14.90
BMRN 171020C00090000 C 10/20/17 90.0 9.50 12.10
BMRN 171020C00095000 C 10/20/17 95.0 7.00 9.70
BMRN 171020C00100000 C 10/20/17 100.0 5.10 8.00
BMRN 171020C00105000 C 10/20/17 105.0 3.90 6.30
BMRN 171020C00110000 C 10/20/17 110.0 2.95 5.50
BMRN 171020C00115000 C 10/20/17 115.0 2.20 4.70
BMRN 171020C00120000 C 10/20/17 120.0 1.50 2.85
BMRN 171020C00125000 C 10/20/17 125.0 1.00 3.30
BMRN 171020C00130000 C 10/20/17 130.0 0.65 2.90
BMRN 171020C00135000 C 10/20/17 135.0 0.40 2.55
BMRN 171020P00045000 P 10/20/17 45.0 0.00 2.10
BMRN 171020P00050000 P 10/20/17 50.0 0.30 2.25
BMRN 171020P00055000 P 10/20/17 55.0 0.35 2.60
BMRN 171020P00060000 P 10/20/17 60.0 0.70 3.10
BMRN 171020P00065000 P 10/20/17 65.0 1.55 3.90
BMRN 171020P00070000 P 10/20/17 70.0 2.35 4.70
BMRN 171020P00075000 P 10/20/17 75.0 3.40 5.40
BMRN 171020P00080000 P 10/20/17 80.0 4.70 6.50
BMRN 171020P00085000 P 10/20/17 85.0 6.50 9.00
BMRN 171020P00090000 P 10/20/17 90.0 8.60 11.00
BMRN 171020P00095000 P 10/20/17 95.0 11.20 14.40
BMRN 171020P00100000 P 10/20/17 100.0 14.20 17.40
BMRN 171020P00105000 P 10/20/17 105.0 17.30 20.80
BMRN 171020P00110000 P 10/20/17 110.0 21.00 24.10
BMRN 171020P00115000 P 10/20/17 115.0 24.70 28.10
BMRN 171020P00120000 P 10/20/17 120.0 28.80 32.30
BMRN 171020P00125000 P 10/20/17 125.0 33.60 36.80
BMRN 171020P00130000 P 10/20/17 130.0 37.50 41.30
BMRN 171020P00135000 P 10/20/17 135.0 42.10 46.00
BMRN 180119C00035000 C 01/19/18 35.0 54.90 58.90
BMRN 180119C00040000 C 01/19/18 40.0 50.30 53.50
BMRN 180119C00045000 C 01/19/18 45.0 45.50 48.70
BMRN 180119C00050000 C 01/19/18 50.0 40.90 44.10
BMRN 180119C00055000 C 01/19/18 55.0 36.30 39.60
BMRN 180119C00060000 C 01/19/18 60.0 31.90 35.30
BMRN 180119C00065000 C 01/19/18 65.0 27.90 31.00
BMRN 180119C00070000 C 01/19/18 70.0 24.10 27.10
BMRN 180119C00075000 C 01/19/18 75.0 20.30 23.50
BMRN 180119C00080000 C 01/19/18 80.0 16.90 20.30
BMRN 180119C00085000 C 01/19/18 85.0 13.90 16.70
BMRN 180119C00090000 C 01/19/18 90.0 11.10 14.20
BMRN 180119C00095000 C 01/19/18 95.0 8.70 11.80
BMRN 180119C00100000 C 01/19/18 100.0 6.80 9.50
BMRN 180119C00105000 C 01/19/18 105.0 5.10 8.10
BMRN 180119C00110000 C 01/19/18 110.0 3.70 6.90
BMRN 180119C00115000 C 01/19/18 115.0 2.50 5.70
BMRN 180119C00120000 C 01/19/18 120.0 2.00 5.00
BMRN 180119C00125000 C 01/19/18 125.0 1.50 4.00
BMRN 180119C00130000 C 01/19/18 130.0 1.00 3.70
BMRN 180119C00135000 C 01/19/18 135.0 0.10 3.80
BMRN 180119C00140000 C 01/19/18 140.0 0.05 4.50
BMRN 180119C00145000 C 01/19/18 145.0 0.10 4.10
BMRN 180119C00150000 C 01/19/18 150.0 0.00 3.10
BMRN 180119C00155000 C 01/19/18 155.0 0.00 2.40
BMRN 180119C00160000 C 01/19/18 160.0 0.00 1.80
BMRN 180119C00165000 C 01/19/18 165.0 0.00 1.30
BMRN 180119C00170000 C 01/19/18 170.0 0.00 1.00
BMRN 180119C00175000 C 01/19/18 175.0 0.00 0.85
BMRN 180119C00180000 C 01/19/18 180.0 0.00 0.60
BMRN 180119C00185000 C 01/19/18 185.0 0.00 0.35
BMRN 180119C00190000 C 01/19/18 190.0 0.00 0.35
BMRN 180119C00195000 C 01/19/18 195.0 0.00 0.20
BMRN 180119P00035000 P 01/19/18 35.0 0.00 1.65
BMRN 180119P00040000 P 01/19/18 40.0 0.05 2.55
BMRN 180119P00045000 P 01/19/18 45.0 0.05 3.80
BMRN 180119P00050000 P 01/19/18 50.0 0.05 4.40
BMRN 180119P00055000 P 01/19/18 55.0 0.30 4.40
BMRN 180119P00060000 P 01/19/18 60.0 0.45 4.90
BMRN 180119P00065000 P 01/19/18 65.0 1.35 4.40
BMRN 180119P00070000 P 01/19/18 70.0 2.55 6.40
BMRN 180119P00075000 P 01/19/18 75.0 3.90 7.60
BMRN 180119P00080000 P 01/19/18 80.0 5.90 9.20
BMRN 180119P00085000 P 01/19/18 85.0 8.00 10.50
BMRN 180119P00090000 P 01/19/18 90.0 10.50 13.40
BMRN 180119P00095000 P 01/19/18 95.0 13.00 15.80
BMRN 180119P00100000 P 01/19/18 100.0 15.70 18.80
BMRN 180119P00105000 P 01/19/18 105.0 19.00 21.80
BMRN 180119P00110000 P 01/19/18 110.0 22.10 25.20
BMRN 180119P00115000 P 01/19/18 115.0 25.60 29.50
BMRN 180119P00120000 P 01/19/18 120.0 30.10 33.20
BMRN 180119P00125000 P 01/19/18 125.0 34.30 37.40
BMRN 180119P00130000 P 01/19/18 130.0 38.80 42.00
BMRN 180119P00135000 P 01/19/18 135.0 42.90 46.40
BMRN 180119P00140000 P 01/19/18 140.0 47.10 51.00
BMRN 180119P00145000 P 01/19/18 145.0 52.10 56.00
BMRN 180119P00150000 P 01/19/18 150.0 56.80 60.80
BMRN 180119P00155000 P 01/19/18 155.0 61.80 65.80
BMRN 180119P00160000 P 01/19/18 160.0 66.80 70.80
BMRN 180119P00165000 P 01/19/18 165.0 71.10 75.70
BMRN 180119P00170000 P 01/19/18 170.0 76.10 80.70
BMRN 180119P00175000 P 01/19/18 175.0 81.10 85.70
BMRN 180119P00180000 P 01/19/18 180.0 86.00 90.70
BMRN 180119P00185000 P 01/19/18 185.0 91.00 95.70
BMRN 180119P00190000 P 01/19/18 190.0 96.00 100.70
BMRN 180119P00195000 P 01/19/18 195.0 101.00 105.70
BMRN 190118C00045000 C 01/18/19 45.0 47.30 50.90
BMRN 190118C00050000 C 01/18/19 50.0 43.30 46.70
BMRN 190118C00055000 C 01/18/19 55.0 39.30 42.70
BMRN 190118C00060000 C 01/18/19 60.0 35.50 38.80
BMRN 190118C00065000 C 01/18/19 65.0 32.10 35.20
BMRN 190118C00070000 C 01/18/19 70.0 28.80 31.50
BMRN 190118C00075000 C 01/18/19 75.0 25.70 28.50
BMRN 190118C00080000 C 01/18/19 80.0 22.90 25.70
BMRN 190118C00085000 C 01/18/19 85.0 20.30 22.70
BMRN 190118C00090000 C 01/18/19 90.0 17.70 20.60
BMRN 190118C00095000 C 01/18/19 95.0 15.50 18.40
BMRN 190118C00100000 C 01/18/19 100.0 13.50 16.30
BMRN 190118C00105000 C 01/18/19 105.0 11.70 13.80
BMRN 190118C00110000 C 01/18/19 110.0 10.10 12.00
BMRN 190118C00115000 C 01/18/19 115.0 8.50 10.80
BMRN 190118C00120000 C 01/18/19 120.0 7.10 9.50
BMRN 190118C00125000 C 01/18/19 125.0 6.10 8.50
BMRN 190118C00130000 C 01/18/19 130.0 4.90 7.40
BMRN 190118C00135000 C 01/18/19 135.0 4.10 6.10
BMRN 190118C00140000 C 01/18/19 140.0 3.10 6.00
BMRN 190118C00145000 C 01/18/19 145.0 2.50 5.50
BMRN 190118P00045000 P 01/18/19 45.0 0.20 2.45
BMRN 190118P00050000 P 01/18/19 50.0 0.95 3.50
BMRN 190118P00055000 P 01/18/19 55.0 2.10 4.10
BMRN 190118P00060000 P 01/18/19 60.0 3.20 5.40
BMRN 190118P00065000 P 01/18/19 65.0 4.70 6.90
BMRN 190118P00070000 P 01/18/19 70.0 5.70 8.60
BMRN 190118P00075000 P 01/18/19 75.0 7.60 9.70
BMRN 190118P00080000 P 01/18/19 80.0 10.10 13.00
BMRN 190118P00085000 P 01/18/19 85.0 11.90 15.30
BMRN 190118P00090000 P 01/18/19 90.0 14.70 18.50
BMRN 190118P00095000 P 01/18/19 95.0 17.40 21.00
BMRN 190118P00100000 P 01/18/19 100.0 20.10 22.70
BMRN 190118P00105000 P 01/18/19 105.0 22.30 25.90
BMRN 190118P00110000 P 01/18/19 110.0 26.20 29.30
BMRN 190118P00115000 P 01/18/19 115.0 29.50 32.90
BMRN 190118P00120000 P 01/18/19 120.0 33.40 36.70
BMRN 190118P00125000 P 01/18/19 125.0 36.70 40.50
BMRN 190118P00130000 P 01/18/19 130.0 40.70 44.50
BMRN 190118P00135000 P 01/18/19 135.0 44.90 49.00
BMRN 190118P00140000 P 01/18/19 140.0 48.90 52.80
BMRN 190118P00145000 P 01/18/19 145.0 53.20 57.20

OPRA data is delayed 15 minutes.