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 (2016-06-10)Premium Content

Biomarin Pharmaceutical Inc (BMRN)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 160715C00035000 C 07/15/16 35.0 42.10 45.60
BMRN 160715C00040000 C 07/15/16 40.0 36.80 40.70
BMRN 160715C00045000 C 07/15/16 45.0 32.10 35.80
BMRN 160715C00050000 C 07/15/16 50.0 27.50 30.70
BMRN 160715C00055000 C 07/15/16 55.0 22.40 25.70
BMRN 160715C00060000 C 07/15/16 60.0 17.50 20.70
BMRN 160715C00065000 C 07/15/16 65.0 12.60 15.90
BMRN 160715C00070000 C 07/15/16 70.0 8.50 10.90
BMRN 160715C00075000 C 07/15/16 75.0 5.40 6.90
BMRN 160715C00080000 C 07/15/16 80.0 3.00 3.50
BMRN 160715C00085000 C 07/15/16 85.0 1.70 2.50
BMRN 160715C00090000 C 07/15/16 90.0 1.30 1.60
BMRN 160715C00095000 C 07/15/16 95.0 0.75 1.40
BMRN 160715C00100000 C 07/15/16 100.0 0.60 0.85
BMRN 160715C00105000 C 07/15/16 105.0 0.25 1.05
BMRN 160715C00110000 C 07/15/16 110.0 0.45 0.50
BMRN 160715C00115000 C 07/15/16 115.0 0.25 0.40
BMRN 160715C00120000 C 07/15/16 120.0 0.15 0.50
BMRN 160715C00125000 C 07/15/16 125.0 0.00 0.35
BMRN 160715C00130000 C 07/15/16 130.0 0.00 0.25
BMRN 160715C00135000 C 07/15/16 135.0 0.00 0.25
BMRN 160715C00140000 C 07/15/16 140.0 0.00 0.20
BMRN 160715C00145000 C 07/15/16 145.0 0.00 0.05
BMRN 160715C00150000 C 07/15/16 150.0 0.00 0.05
BMRN 160715P00035000 P 07/15/16 35.0 0.00 0.15
BMRN 160715P00040000 P 07/15/16 40.0 0.00 0.20
BMRN 160715P00045000 P 07/15/16 45.0 0.00 0.20
BMRN 160715P00050000 P 07/15/16 50.0 0.00 0.20
BMRN 160715P00055000 P 07/15/16 55.0 0.00 0.25
BMRN 160715P00060000 P 07/15/16 60.0 0.00 0.35
BMRN 160715P00065000 P 07/15/16 65.0 0.05 0.65
BMRN 160715P00070000 P 07/15/16 70.0 0.75 1.00
BMRN 160715P00075000 P 07/15/16 75.0 1.75 2.60
BMRN 160715P00080000 P 07/15/16 80.0 4.00 5.20
BMRN 160715P00085000 P 07/15/16 85.0 7.30 9.20
BMRN 160715P00090000 P 07/15/16 90.0 11.50 13.70
BMRN 160715P00095000 P 07/15/16 95.0 15.30 18.10
BMRN 160715P00100000 P 07/15/16 100.0 20.30 22.90
BMRN 160715P00105000 P 07/15/16 105.0 25.40 28.00
BMRN 160715P00110000 P 07/15/16 110.0 30.40 33.00
BMRN 160715P00115000 P 07/15/16 115.0 34.70 37.70
BMRN 160715P00120000 P 07/15/16 120.0 39.60 42.90
BMRN 160715P00125000 P 07/15/16 125.0 44.50 47.80
BMRN 160715P00130000 P 07/15/16 130.0 50.30 52.60
BMRN 160715P00135000 P 07/15/16 135.0 54.50 57.90
BMRN 160715P00140000 P 07/15/16 140.0 59.50 62.60
BMRN 160715P00145000 P 07/15/16 145.0 65.30 67.80
BMRN 160715P00150000 P 07/15/16 150.0 69.40 72.90
BMRN 160819C00040000 C 08/19/16 40.0 36.60 40.80
BMRN 160819C00045000 C 08/19/16 45.0 32.10 35.80
BMRN 160819C00050000 C 08/19/16 50.0 27.40 30.80
BMRN 160819C00055000 C 08/19/16 55.0 22.40 26.00
BMRN 160819C00060000 C 08/19/16 60.0 17.80 21.40
BMRN 160819C00065000 C 08/19/16 65.0 14.50 17.20
BMRN 160819C00070000 C 08/19/16 70.0 10.90 13.00
BMRN 160819C00075000 C 08/19/16 75.0 8.00 9.90
BMRN 160819C00080000 C 08/19/16 80.0 6.00 6.80
BMRN 160819C00085000 C 08/19/16 85.0 4.00 5.20
BMRN 160819C00090000 C 08/19/16 90.0 2.75 4.00
BMRN 160819C00095000 C 08/19/16 95.0 1.95 2.50
BMRN 160819C00100000 C 08/19/16 100.0 1.60 2.10
BMRN 160819C00105000 C 08/19/16 105.0 1.05 2.50
BMRN 160819C00110000 C 08/19/16 110.0 0.70 1.30
BMRN 160819C00115000 C 08/19/16 115.0 0.55 1.65
BMRN 160819C00120000 C 08/19/16 120.0 0.25 1.25
BMRN 160819C00125000 C 08/19/16 125.0 0.20 1.40
BMRN 160819P00040000 P 08/19/16 40.0 0.00 1.00
BMRN 160819P00045000 P 08/19/16 45.0 0.00 0.45
BMRN 160819P00050000 P 08/19/16 50.0 0.00 0.70
BMRN 160819P00055000 P 08/19/16 55.0 0.00 1.00
BMRN 160819P00060000 P 08/19/16 60.0 0.35 1.55
BMRN 160819P00065000 P 08/19/16 65.0 0.80 1.90
BMRN 160819P00070000 P 08/19/16 70.0 2.20 3.10
BMRN 160819P00075000 P 08/19/16 75.0 4.40 5.30
BMRN 160819P00080000 P 08/19/16 80.0 6.90 7.90
BMRN 160819P00085000 P 08/19/16 85.0 10.60 11.20
BMRN 160819P00090000 P 08/19/16 90.0 12.90 15.00
BMRN 160819P00095000 P 08/19/16 95.0 16.90 20.10
BMRN 160819P00100000 P 08/19/16 100.0 21.30 24.60
BMRN 160819P00105000 P 08/19/16 105.0 25.50 28.40
BMRN 160819P00110000 P 08/19/16 110.0 30.40 33.10
BMRN 160819P00115000 P 08/19/16 115.0 35.10 38.50
BMRN 160819P00120000 P 08/19/16 120.0 40.00 43.40
BMRN 160819P00125000 P 08/19/16 125.0 44.90 48.30
BMRN 161021C00040000 C 10/21/16 40.0 36.70 40.80
BMRN 161021C00045000 C 10/21/16 45.0 31.90 36.00
BMRN 161021C00050000 C 10/21/16 50.0 27.80 31.40
BMRN 161021C00055000 C 10/21/16 55.0 23.40 26.80
BMRN 161021C00060000 C 10/21/16 60.0 20.00 22.80
BMRN 161021C00065000 C 10/21/16 65.0 16.60 19.00
BMRN 161021C00070000 C 10/21/16 70.0 12.80 15.60
BMRN 161021C00075000 C 10/21/16 75.0 10.60 12.70
BMRN 161021C00080000 C 10/21/16 80.0 8.20 9.60
BMRN 161021C00085000 C 10/21/16 85.0 5.90 7.60
BMRN 161021C00090000 C 10/21/16 90.0 4.60 6.80
BMRN 161021C00095000 C 10/21/16 95.0 3.20 4.90
BMRN 161021C00100000 C 10/21/16 100.0 2.15 4.10
BMRN 161021C00105000 C 10/21/16 105.0 1.75 2.75
BMRN 161021C00110000 C 10/21/16 110.0 1.10 3.10
BMRN 161021C00115000 C 10/21/16 115.0 0.75 1.85
BMRN 161021C00120000 C 10/21/16 120.0 0.30 1.25
BMRN 161021C00125000 C 10/21/16 125.0 0.00 0.70
BMRN 161021C00130000 C 10/21/16 130.0 0.00 1.55
BMRN 161021P00040000 P 10/21/16 40.0 0.00 0.75
BMRN 161021P00045000 P 10/21/16 45.0 0.00 1.10
BMRN 161021P00050000 P 10/21/16 50.0 0.00 1.55
BMRN 161021P00055000 P 10/21/16 55.0 0.35 2.25
BMRN 161021P00060000 P 10/21/16 60.0 1.10 3.10
BMRN 161021P00065000 P 10/21/16 65.0 2.15 4.40
BMRN 161021P00070000 P 10/21/16 70.0 3.90 5.90
BMRN 161021P00075000 P 10/21/16 75.0 6.00 7.90
BMRN 161021P00080000 P 10/21/16 80.0 9.00 10.40
BMRN 161021P00085000 P 10/21/16 85.0 11.40 13.30
BMRN 161021P00090000 P 10/21/16 90.0 14.70 16.80
BMRN 161021P00095000 P 10/21/16 95.0 18.30 20.50
BMRN 161021P00100000 P 10/21/16 100.0 22.40 24.70
BMRN 161021P00105000 P 10/21/16 105.0 26.70 29.10
BMRN 161021P00110000 P 10/21/16 110.0 31.10 33.90
BMRN 161021P00115000 P 10/21/16 115.0 35.70 38.30
BMRN 161021P00120000 P 10/21/16 120.0 40.30 43.40
BMRN 161021P00125000 P 10/21/16 125.0 45.10 48.50
BMRN 161021P00130000 P 10/21/16 130.0 49.90 53.20
BMRN 170120C00035000 C 01/20/17 35.0 41.60 46.00
BMRN 170120C00040000 C 01/20/17 40.0 37.00 41.20
BMRN 170120C00045000 C 01/20/17 45.0 33.30 36.60
BMRN 170120C00050000 C 01/20/17 50.0 29.10 32.40
BMRN 170120C00055000 C 01/20/17 55.0 25.40 28.20
BMRN 170120C00060000 C 01/20/17 60.0 21.80 24.60
BMRN 170120C00065000 C 01/20/17 65.0 18.60 21.20
BMRN 170120C00070000 C 01/20/17 70.0 15.70 18.20
BMRN 170120C00075000 C 01/20/17 75.0 13.00 15.60
BMRN 170120C00080000 C 01/20/17 80.0 10.50 12.90
BMRN 170120C00085000 C 01/20/17 85.0 8.40 10.90
BMRN 170120C00090000 C 01/20/17 90.0 6.60 9.10
BMRN 170120C00095000 C 01/20/17 95.0 4.90 7.60
BMRN 170120C00100000 C 01/20/17 100.0 3.60 6.40
BMRN 170120C00105000 C 01/20/17 105.0 2.45 5.20
BMRN 170120C00110000 C 01/20/17 110.0 1.65 4.50
BMRN 170120C00115000 C 01/20/17 115.0 1.00 3.70
BMRN 170120C00120000 C 01/20/17 120.0 1.50 3.20
BMRN 170120C00125000 C 01/20/17 125.0 0.30 2.50
BMRN 170120C00130000 C 01/20/17 130.0 0.00 2.20
BMRN 170120C00135000 C 01/20/17 135.0 0.00 1.70
BMRN 170120C00140000 C 01/20/17 140.0 0.00 1.40
BMRN 170120C00145000 C 01/20/17 145.0 0.00 1.15
BMRN 170120C00150000 C 01/20/17 150.0 0.00 1.00
BMRN 170120C00155000 C 01/20/17 155.0 0.00 0.85
BMRN 170120C00160000 C 01/20/17 160.0 0.00 0.65
BMRN 170120C00165000 C 01/20/17 165.0 0.00 0.55
BMRN 170120C00170000 C 01/20/17 170.0 0.00 0.45
BMRN 170120C00175000 C 01/20/17 175.0 0.00 2.15
BMRN 170120C00180000 C 01/20/17 180.0 0.00 1.95
BMRN 170120C00185000 C 01/20/17 185.0 0.00 0.55
BMRN 170120C00190000 C 01/20/17 190.0 0.00 0.55
BMRN 170120C00195000 C 01/20/17 195.0 0.00 1.80
BMRN 170120C00200000 C 01/20/17 200.0 0.00 1.75
BMRN 170120C00210000 C 01/20/17 210.0 0.00 2.15
BMRN 170120C00220000 C 01/20/17 220.0 0.00 0.55
BMRN 170120P00035000 P 01/20/17 35.0 0.00 1.00
BMRN 170120P00040000 P 01/20/17 40.0 0.05 1.50
BMRN 170120P00045000 P 01/20/17 45.0 0.30 2.15
BMRN 170120P00050000 P 01/20/17 50.0 0.80 2.95
BMRN 170120P00055000 P 01/20/17 55.0 1.55 3.90
BMRN 170120P00060000 P 01/20/17 60.0 2.70 5.10
BMRN 170120P00065000 P 01/20/17 65.0 4.10 6.60
BMRN 170120P00070000 P 01/20/17 70.0 6.30 7.90
BMRN 170120P00075000 P 01/20/17 75.0 8.20 10.20
BMRN 170120P00080000 P 01/20/17 80.0 10.70 12.60
BMRN 170120P00085000 P 01/20/17 85.0 13.40 15.70
BMRN 170120P00090000 P 01/20/17 90.0 16.50 19.60
BMRN 170120P00095000 P 01/20/17 95.0 19.90 22.30
BMRN 170120P00100000 P 01/20/17 100.0 23.90 26.00
BMRN 170120P00105000 P 01/20/17 105.0 27.90 30.10
BMRN 170120P00110000 P 01/20/17 110.0 32.10 34.90
BMRN 170120P00115000 P 01/20/17 115.0 36.30 38.90
BMRN 170120P00120000 P 01/20/17 120.0 40.90 43.70
BMRN 170120P00125000 P 01/20/17 125.0 45.50 48.80
BMRN 170120P00130000 P 01/20/17 130.0 50.10 53.50
BMRN 170120P00135000 P 01/20/17 135.0 54.90 58.30
BMRN 170120P00140000 P 01/20/17 140.0 59.70 63.10
BMRN 170120P00145000 P 01/20/17 145.0 64.60 68.30
BMRN 170120P00150000 P 01/20/17 150.0 69.50 73.80
BMRN 170120P00155000 P 01/20/17 155.0 74.50 78.50
BMRN 170120P00160000 P 01/20/17 160.0 79.30 83.70
BMRN 170120P00165000 P 01/20/17 165.0 84.30 88.40
BMRN 170120P00170000 P 01/20/17 170.0 89.40 93.80
BMRN 170120P00175000 P 01/20/17 175.0 94.30 98.30
BMRN 170120P00180000 P 01/20/17 180.0 99.30 103.60
BMRN 170120P00185000 P 01/20/17 185.0 104.40 108.50
BMRN 170120P00190000 P 01/20/17 190.0 109.40 113.70
BMRN 170120P00195000 P 01/20/17 195.0 114.40 118.70
BMRN 170120P00200000 P 01/20/17 200.0 119.30 122.80
BMRN 170120P00210000 P 01/20/17 210.0 129.30 132.70
BMRN 170120P00220000 P 01/20/17 220.0 139.30 142.70
BMRN 180119C00035000 C 01/19/18 35.0 43.70 47.60
BMRN 180119C00040000 C 01/19/18 40.0 39.00 43.40
BMRN 180119C00045000 C 01/19/18 45.0 36.10 39.80
BMRN 180119C00050000 C 01/19/18 50.0 33.40 36.20
BMRN 180119C00055000 C 01/19/18 55.0 29.80 32.80
BMRN 180119C00060000 C 01/19/18 60.0 26.80 29.60
BMRN 180119C00065000 C 01/19/18 65.0 23.90 26.80
BMRN 180119C00070000 C 01/19/18 70.0 21.20 24.20
BMRN 180119C00075000 C 01/19/18 75.0 18.10 21.80
BMRN 180119C00080000 C 01/19/18 80.0 16.50 19.60
BMRN 180119C00085000 C 01/19/18 85.0 14.30 17.60
BMRN 180119C00090000 C 01/19/18 90.0 12.30 15.80
BMRN 180119C00095000 C 01/19/18 95.0 10.70 14.00
BMRN 180119C00100000 C 01/19/18 100.0 9.10 12.00
BMRN 180119C00105000 C 01/19/18 105.0 7.70 11.20
BMRN 180119C00110000 C 01/19/18 110.0 6.50 10.00
BMRN 180119C00115000 C 01/19/18 115.0 5.30 8.80
BMRN 180119C00120000 C 01/19/18 120.0 4.30 8.00
BMRN 180119C00125000 C 01/19/18 125.0 3.50 7.00
BMRN 180119C00130000 C 01/19/18 130.0 2.70 6.00
BMRN 180119C00135000 C 01/19/18 135.0 1.90 5.50
BMRN 180119C00140000 C 01/19/18 140.0 1.80 4.70
BMRN 180119C00145000 C 01/19/18 145.0 0.90 4.90
BMRN 180119C00150000 C 01/19/18 150.0 0.30 4.90
BMRN 180119C00155000 C 01/19/18 155.0 0.10 4.70
BMRN 180119C00160000 C 01/19/18 160.0 0.00 3.90
BMRN 180119C00165000 C 01/19/18 165.0 0.00 3.60
BMRN 180119C00170000 C 01/19/18 170.0 0.00 3.20
BMRN 180119C00175000 C 01/19/18 175.0 0.00 2.75
BMRN 180119C00180000 C 01/19/18 180.0 0.00 2.40
BMRN 180119C00185000 C 01/19/18 185.0 0.00 2.00
BMRN 180119C00190000 C 01/19/18 190.0 0.00 1.80
BMRN 180119C00195000 C 01/19/18 195.0 0.00 1.55
BMRN 180119P00035000 P 01/19/18 35.0 0.00 3.90
BMRN 180119P00040000 P 01/19/18 40.0 0.50 4.90
BMRN 180119P00045000 P 01/19/18 45.0 1.50 5.80
BMRN 180119P00050000 P 01/19/18 50.0 2.90 7.00
BMRN 180119P00055000 P 01/19/18 55.0 4.50 8.50
BMRN 180119P00060000 P 01/19/18 60.0 6.10 9.70
BMRN 180119P00065000 P 01/19/18 65.0 8.10 12.20
BMRN 180119P00070000 P 01/19/18 70.0 10.50 14.40
BMRN 180119P00075000 P 01/19/18 75.0 12.90 16.40
BMRN 180119P00080000 P 01/19/18 80.0 15.50 19.10
BMRN 180119P00085000 P 01/19/18 85.0 18.50 22.00
BMRN 180119P00090000 P 01/19/18 90.0 21.70 25.00
BMRN 180119P00095000 P 01/19/18 95.0 24.90 28.20
BMRN 180119P00100000 P 01/19/18 100.0 28.50 31.50
BMRN 180119P00105000 P 01/19/18 105.0 32.10 35.00
BMRN 180119P00110000 P 01/19/18 110.0 35.90 38.50
BMRN 180119P00115000 P 01/19/18 115.0 39.90 42.40
BMRN 180119P00120000 P 01/19/18 120.0 44.10 46.50
BMRN 180119P00125000 P 01/19/18 125.0 48.30 50.70
BMRN 180119P00130000 P 01/19/18 130.0 52.50 55.40
BMRN 180119P00135000 P 01/19/18 135.0 56.90 59.60
BMRN 180119P00140000 P 01/19/18 140.0 61.30 64.50
BMRN 180119P00145000 P 01/19/18 145.0 65.90 68.70
BMRN 180119P00150000 P 01/19/18 150.0 70.50 73.70
BMRN 180119P00155000 P 01/19/18 155.0 75.10 78.70
BMRN 180119P00160000 P 01/19/18 160.0 79.90 83.50
BMRN 180119P00165000 P 01/19/18 165.0 84.70 89.20
BMRN 180119P00170000 P 01/19/18 170.0 89.50 94.00
BMRN 180119P00175000 P 01/19/18 175.0 94.50 99.00
BMRN 180119P00180000 P 01/19/18 180.0 99.40 104.00
BMRN 180119P00185000 P 01/19/18 185.0 104.40 109.00
BMRN 180119P00190000 P 01/19/18 190.0 109.40 114.00
BMRN 180119P00195000 P 01/19/18 195.0 114.30 119.00

OPRA data is delayed 15 minutes.