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 (2014-12-12)Premium Content

Biomarin Pharmac. (BMRN)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 150117C00023000 C 01/17/15 23.0 67.90 72.10
BMRN 150117C00025000 C 01/17/15 25.0 65.90 70.10
BMRN 150117C00028000 C 01/17/15 28.0 63.10 66.60
BMRN 150117C00030000 C 01/17/15 30.0 60.90 65.10
BMRN 150117C00033000 C 01/17/15 33.0 57.90 62.00
BMRN 150117C00035000 C 01/17/15 35.0 55.90 60.10
BMRN 150117C00037000 C 01/17/15 37.0 53.90 58.10
BMRN 150117C00040000 C 01/17/15 40.0 51.00 54.60
BMRN 150117C00042000 C 01/17/15 42.0 48.90 53.10
BMRN 150117C00045000 C 01/17/15 45.0 45.90 50.10
BMRN 150117C00047000 C 01/17/15 47.0 44.00 47.60
BMRN 150117C00050000 C 01/17/15 50.0 41.10 44.60
BMRN 150117C00055000 C 01/17/15 55.0 35.90 40.10
BMRN 150117C00060000 C 01/17/15 60.0 31.10 34.10
BMRN 150117C00065000 C 01/17/15 65.0 26.20 29.10
BMRN 150117C00070000 C 01/17/15 70.0 22.70 24.40
BMRN 150117C00075000 C 01/17/15 75.0 16.70 19.30
BMRN 150117C00080000 C 01/17/15 80.0 11.90 14.30
BMRN 150117C00085000 C 01/17/15 85.0 8.00 9.90
BMRN 150117C00090000 C 01/17/15 90.0 4.80 6.50
BMRN 150117C00095000 C 01/17/15 95.0 2.60 3.70
BMRN 150117C00100000 C 01/17/15 100.0 1.50 2.00
BMRN 150117C00105000 C 01/17/15 105.0 0.45 1.20
BMRN 150117C00110000 C 01/17/15 110.0 0.20 0.65
BMRN 150117C00115000 C 01/17/15 115.0 0.00 0.50
BMRN 150117P00023000 P 01/17/15 23.0 0.00 0.50
BMRN 150117P00025000 P 01/17/15 25.0 0.00 0.50
BMRN 150117P00028000 P 01/17/15 28.0 0.00 0.50
BMRN 150117P00030000 P 01/17/15 30.0 0.00 0.50
BMRN 150117P00033000 P 01/17/15 33.0 0.00 0.50
BMRN 150117P00035000 P 01/17/15 35.0 0.00 0.50
BMRN 150117P00037000 P 01/17/15 37.0 0.00 0.50
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 0.50
BMRN 150117P00047000 P 01/17/15 47.0 0.00 0.50
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 0.50
BMRN 150117P00065000 P 01/17/15 65.0 0.00 0.50
BMRN 150117P00070000 P 01/17/15 70.0 0.00 0.50
BMRN 150117P00075000 P 01/17/15 75.0 0.00 0.55
BMRN 150117P00080000 P 01/17/15 80.0 0.25 0.90
BMRN 150117P00085000 P 01/17/15 85.0 0.95 1.45
BMRN 150117P00090000 P 01/17/15 90.0 2.45 3.10
BMRN 150117P00095000 P 01/17/15 95.0 4.80 6.30
BMRN 150117P00100000 P 01/17/15 100.0 7.80 10.30
BMRN 150117P00105000 P 01/17/15 105.0 11.70 14.60
BMRN 150117P00110000 P 01/17/15 110.0 15.80 19.40
BMRN 150117P00115000 P 01/17/15 115.0 21.10 24.20
BMRN 150220C00045000 C 02/20/15 45.0 46.10 50.00
BMRN 150220C00050000 C 02/20/15 50.0 40.90 44.80
BMRN 150220C00055000 C 02/20/15 55.0 36.20 39.80
BMRN 150220C00060000 C 02/20/15 60.0 31.20 34.90
BMRN 150220C00065000 C 02/20/15 65.0 26.40 30.00
BMRN 150220C00070000 C 02/20/15 70.0 21.80 25.40
BMRN 150220C00075000 C 02/20/15 75.0 17.10 20.20
BMRN 150220C00080000 C 02/20/15 80.0 13.00 16.20
BMRN 150220C00085000 C 02/20/15 85.0 9.40 12.60
BMRN 150220C00090000 C 02/20/15 90.0 6.30 9.80
BMRN 150220C00095000 C 02/20/15 95.0 3.50 7.50
BMRN 150220C00100000 C 02/20/15 100.0 2.30 5.60
BMRN 150220C00105000 C 02/20/15 105.0 0.60 4.40
BMRN 150220C00110000 C 02/20/15 110.0 0.00 4.00
BMRN 150220C00115000 C 02/20/15 115.0 0.00 2.60
BMRN 150220C00120000 C 02/20/15 120.0 0.10 4.80
BMRN 150220C00125000 C 02/20/15 125.0 0.00 3.80
BMRN 150220C00130000 C 02/20/15 130.0 0.00 3.80
BMRN 150220C00135000 C 02/20/15 135.0 0.00 3.80
BMRN 150220C00140000 C 02/20/15 140.0 0.00 4.70
BMRN 150220P00045000 P 02/20/15 45.0 0.00 4.70
BMRN 150220P00050000 P 02/20/15 50.0 0.00 4.70
BMRN 150220P00055000 P 02/20/15 55.0 0.00 1.85
BMRN 150220P00060000 P 02/20/15 60.0 0.00 3.80
BMRN 150220P00065000 P 02/20/15 65.0 0.00 1.00
BMRN 150220P00070000 P 02/20/15 70.0 0.00 3.80
BMRN 150220P00075000 P 02/20/15 75.0 0.00 3.90
BMRN 150220P00080000 P 02/20/15 80.0 0.00 4.70
BMRN 150220P00085000 P 02/20/15 85.0 1.20 4.80
BMRN 150220P00090000 P 02/20/15 90.0 3.20 7.20
BMRN 150220P00095000 P 02/20/15 95.0 5.90 9.60
BMRN 150220P00100000 P 02/20/15 100.0 9.20 12.60
BMRN 150220P00105000 P 02/20/15 105.0 12.90 16.20
BMRN 150220P00110000 P 02/20/15 110.0 17.30 20.40
BMRN 150220P00115000 P 02/20/15 115.0 21.90 24.80
BMRN 150220P00120000 P 02/20/15 120.0 26.00 29.60
BMRN 150220P00125000 P 02/20/15 125.0 30.80 34.40
BMRN 150220P00130000 P 02/20/15 130.0 35.60 39.20
BMRN 150220P00135000 P 02/20/15 135.0 40.60 44.20
BMRN 150220P00140000 P 02/20/15 140.0 45.10 49.20
BMRN 150417C00035000 C 04/17/15 35.0 55.70 60.10
BMRN 150417C00040000 C 04/17/15 40.0 50.70 55.20
BMRN 150417C00045000 C 04/17/15 45.0 45.70 50.20
BMRN 150417C00050000 C 04/17/15 50.0 40.70 45.30
BMRN 150417C00055000 C 04/17/15 55.0 35.80 40.40
BMRN 150417C00060000 C 04/17/15 60.0 31.20 35.60
BMRN 150417C00065000 C 04/17/15 65.0 26.90 31.00
BMRN 150417C00070000 C 04/17/15 70.0 22.80 25.80
BMRN 150417C00075000 C 04/17/15 75.0 18.80 21.60
BMRN 150417C00080000 C 04/17/15 80.0 15.20 18.00
BMRN 150417C00085000 C 04/17/15 85.0 12.00 14.80
BMRN 150417C00090000 C 04/17/15 90.0 9.70 11.30
BMRN 150417C00095000 C 04/17/15 95.0 7.70 8.80
BMRN 150417C00100000 C 04/17/15 100.0 5.50 7.70
BMRN 150417C00105000 C 04/17/15 105.0 3.70 6.30
BMRN 150417C00110000 C 04/17/15 110.0 2.20 5.10
BMRN 150417C00115000 C 04/17/15 115.0 1.70 3.70
BMRN 150417C00120000 C 04/17/15 120.0 1.15 2.80
BMRN 150417C00125000 C 04/17/15 125.0 0.45 1.95
BMRN 150417C00130000 C 04/17/15 130.0 0.25 2.05
BMRN 150417P00035000 P 04/17/15 35.0 0.00 1.90
BMRN 150417P00040000 P 04/17/15 40.0 0.00 0.60
BMRN 150417P00045000 P 04/17/15 45.0 0.00 0.60
BMRN 150417P00050000 P 04/17/15 50.0 0.00 0.65
BMRN 150417P00055000 P 04/17/15 55.0 0.00 4.80
BMRN 150417P00060000 P 04/17/15 60.0 0.00 1.50
BMRN 150417P00065000 P 04/17/15 65.0 0.00 1.95
BMRN 150417P00070000 P 04/17/15 70.0 1.00 2.15
BMRN 150417P00075000 P 04/17/15 75.0 1.05 3.70
BMRN 150417P00080000 P 04/17/15 80.0 2.40 5.40
BMRN 150417P00085000 P 04/17/15 85.0 3.70 7.40
BMRN 150417P00090000 P 04/17/15 90.0 6.00 9.40
BMRN 150417P00095000 P 04/17/15 95.0 8.60 12.00
BMRN 150417P00100000 P 04/17/15 100.0 11.80 15.00
BMRN 150417P00105000 P 04/17/15 105.0 15.30 18.40
BMRN 150417P00110000 P 04/17/15 110.0 19.00 22.30
BMRN 150417P00115000 P 04/17/15 115.0 23.20 26.20
BMRN 150417P00120000 P 04/17/15 120.0 27.50 30.40
BMRN 150417P00125000 P 04/17/15 125.0 32.00 35.00
BMRN 150417P00130000 P 04/17/15 130.0 36.60 39.60
BMRN 150717C00045000 C 07/17/15 45.0 46.10 50.50
BMRN 150717C00050000 C 07/17/15 50.0 41.40 45.80
BMRN 150717C00055000 C 07/17/15 55.0 36.80 41.20
BMRN 150717C00060000 C 07/17/15 60.0 32.40 36.80
BMRN 150717C00065000 C 07/17/15 65.0 28.40 32.40
BMRN 150717C00070000 C 07/17/15 70.0 24.70 28.60
BMRN 150717C00075000 C 07/17/15 75.0 21.30 24.40
BMRN 150717C00080000 C 07/17/15 80.0 18.10 21.20
BMRN 150717C00085000 C 07/17/15 85.0 15.00 18.20
BMRN 150717C00090000 C 07/17/15 90.0 12.50 15.80
BMRN 150717C00095000 C 07/17/15 95.0 11.40 13.40
BMRN 150717C00100000 C 07/17/15 100.0 9.50 11.60
BMRN 150717C00105000 C 07/17/15 105.0 6.60 10.00
BMRN 150717C00110000 C 07/17/15 110.0 5.30 8.60
BMRN 150717C00115000 C 07/17/15 115.0 4.00 7.40
BMRN 150717C00120000 C 07/17/15 120.0 2.90 6.60
BMRN 150717C00125000 C 07/17/15 125.0 2.00 5.80
BMRN 150717C00130000 C 07/17/15 130.0 1.20 5.20
BMRN 150717C00135000 C 07/17/15 135.0 0.70 4.80
BMRN 150717C00140000 C 07/17/15 140.0 0.30 4.80
BMRN 150717P00045000 P 07/17/15 45.0 0.00 2.55
BMRN 150717P00050000 P 07/17/15 50.0 0.00 3.20
BMRN 150717P00055000 P 07/17/15 55.0 0.00 4.00
BMRN 150717P00060000 P 07/17/15 60.0 0.00 4.60
BMRN 150717P00065000 P 07/17/15 65.0 0.45 4.60
BMRN 150717P00070000 P 07/17/15 70.0 1.50 5.50
BMRN 150717P00075000 P 07/17/15 75.0 2.90 6.80
BMRN 150717P00080000 P 07/17/15 80.0 4.70 8.50
BMRN 150717P00085000 P 07/17/15 85.0 7.50 10.10
BMRN 150717P00090000 P 07/17/15 90.0 9.40 13.10
BMRN 150717P00095000 P 07/17/15 95.0 12.20 15.80
BMRN 150717P00100000 P 07/17/15 100.0 15.30 18.80
BMRN 150717P00105000 P 07/17/15 105.0 18.70 22.20
BMRN 150717P00110000 P 07/17/15 110.0 22.20 25.20
BMRN 150717P00115000 P 07/17/15 115.0 26.20 29.10
BMRN 150717P00120000 P 07/17/15 120.0 30.10 33.40
BMRN 150717P00125000 P 07/17/15 125.0 34.30 37.80
BMRN 150717P00130000 P 07/17/15 130.0 38.10 42.20
BMRN 150717P00135000 P 07/17/15 135.0 43.00 46.60
BMRN 150717P00140000 P 07/17/15 140.0 47.60 51.10
BMRN 160115C00040000 C 01/15/16 40.0 51.30 55.80
BMRN 160115C00045000 C 01/15/16 45.0 47.00 51.40
BMRN 160115C00050000 C 01/15/16 50.0 42.80 47.00
BMRN 160115C00055000 C 01/15/16 55.0 39.10 42.80
BMRN 160115C00060000 C 01/15/16 60.0 34.80 39.00
BMRN 160115C00065000 C 01/15/16 65.0 31.30 35.20
BMRN 160115C00070000 C 01/15/16 70.0 28.00 32.00
BMRN 160115C00075000 C 01/15/16 75.0 25.10 28.80
BMRN 160115C00080000 C 01/15/16 80.0 22.90 25.50
BMRN 160115C00085000 C 01/15/16 85.0 20.20 22.70
BMRN 160115C00090000 C 01/15/16 90.0 18.30 20.50
BMRN 160115C00095000 C 01/15/16 95.0 15.00 18.40
BMRN 160115C00100000 C 01/15/16 100.0 14.60 16.40
BMRN 160115C00105000 C 01/15/16 105.0 11.10 14.80
BMRN 160115C00110000 C 01/15/16 110.0 9.50 13.20
BMRN 160115C00115000 C 01/15/16 115.0 8.20 12.00
BMRN 160115C00120000 C 01/15/16 120.0 7.00 10.80
BMRN 160115C00125000 C 01/15/16 125.0 5.90 9.60
BMRN 160115C00130000 C 01/15/16 130.0 4.90 8.70
BMRN 160115C00135000 C 01/15/16 135.0 4.00 7.80
BMRN 160115C00140000 C 01/15/16 140.0 3.30 6.70
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 4.80
BMRN 160115P00055000 P 01/15/16 55.0 0.50 4.90
BMRN 160115P00060000 P 01/15/16 60.0 2.00 5.80
BMRN 160115P00065000 P 01/15/16 65.0 4.00 7.10
BMRN 160115P00070000 P 01/15/16 70.0 4.90 8.60
BMRN 160115P00075000 P 01/15/16 75.0 6.60 10.40
BMRN 160115P00080000 P 01/15/16 80.0 8.90 12.60
BMRN 160115P00085000 P 01/15/16 85.0 11.50 14.80
BMRN 160115P00090000 P 01/15/16 90.0 13.80 17.40
BMRN 160115P00095000 P 01/15/16 95.0 16.70 20.20
BMRN 160115P00100000 P 01/15/16 100.0 19.80 23.20
BMRN 160115P00105000 P 01/15/16 105.0 23.10 26.40
BMRN 160115P00110000 P 01/15/16 110.0 26.50 29.80
BMRN 160115P00115000 P 01/15/16 115.0 30.10 33.40
BMRN 160115P00120000 P 01/15/16 120.0 33.70 37.00
BMRN 160115P00125000 P 01/15/16 125.0 37.80 41.40
BMRN 160115P00130000 P 01/15/16 130.0 41.90 45.40
BMRN 160115P00135000 P 01/15/16 135.0 46.00 49.60
BMRN 160115P00140000 P 01/15/16 140.0 50.20 53.40
BMRN 170120C00040000 C 01/20/17 40.0 52.90 57.40
BMRN 170120C00045000 C 01/20/17 45.0 48.70 53.40
BMRN 170120C00050000 C 01/20/17 50.0 45.00 49.40
BMRN 170120C00055000 C 01/20/17 55.0 41.50 45.40
BMRN 170120C00060000 C 01/20/17 60.0 38.10 42.40
BMRN 170120C00065000 C 01/20/17 65.0 34.90 38.90
BMRN 170120C00070000 C 01/20/17 70.0 31.90 36.00
BMRN 170120C00075000 C 01/20/17 75.0 29.20 33.40
BMRN 170120C00080000 C 01/20/17 80.0 26.60 30.80
BMRN 170120C00085000 C 01/20/17 85.0 24.50 28.30
BMRN 170120C00090000 C 01/20/17 90.0 22.20 26.20
BMRN 170120C00095000 C 01/20/17 95.0 20.60 24.20
BMRN 170120C00100000 C 01/20/17 100.0 18.50 22.40
BMRN 170120C00105000 C 01/20/17 105.0 16.70 20.80
BMRN 170120C00110000 C 01/20/17 110.0 15.30 19.20
BMRN 170120C00115000 C 01/20/17 115.0 13.80 17.80
BMRN 170120C00120000 C 01/20/17 120.0 12.20 16.40
BMRN 170120C00125000 C 01/20/17 125.0 11.20 15.20
BMRN 170120C00130000 C 01/20/17 130.0 9.80 14.20
BMRN 170120C00135000 C 01/20/17 135.0 8.90 13.20
BMRN 170120C00140000 C 01/20/17 140.0 7.90 11.80
BMRN 170120P00040000 P 01/20/17 40.0 0.00 4.90
BMRN 170120P00045000 P 01/20/17 45.0 0.20 4.90
BMRN 170120P00050000 P 01/20/17 50.0 0.90 3.40
BMRN 170120P00055000 P 01/20/17 55.0 2.50 4.60
BMRN 170120P00060000 P 01/20/17 60.0 4.00 8.20
BMRN 170120P00065000 P 01/20/17 65.0 5.50 7.90
BMRN 170120P00070000 P 01/20/17 70.0 7.90 9.40
BMRN 170120P00075000 P 01/20/17 75.0 9.30 11.50
BMRN 170120P00080000 P 01/20/17 80.0 12.20 14.50
BMRN 170120P00085000 P 01/20/17 85.0 14.80 18.40
BMRN 170120P00090000 P 01/20/17 90.0 17.80 21.20
BMRN 170120P00095000 P 01/20/17 95.0 20.70 24.00
BMRN 170120P00100000 P 01/20/17 100.0 23.70 27.10
BMRN 170120P00105000 P 01/20/17 105.0 27.00 30.40
BMRN 170120P00110000 P 01/20/17 110.0 30.30 33.80
BMRN 170120P00115000 P 01/20/17 115.0 33.80 37.20
BMRN 170120P00120000 P 01/20/17 120.0 37.60 41.00
BMRN 170120P00125000 P 01/20/17 125.0 41.40 44.60
BMRN 170120P00130000 P 01/20/17 130.0 45.10 48.60
BMRN 170120P00135000 P 01/20/17 135.0 49.10 52.40
BMRN 170120P00140000 P 01/20/17 140.0 53.20 56.40

OPRA data is delayed 15 minutes.