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 (2016-03-11)Premium Content

Biomarin Pharmac. (BMRN)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 160520C00040000 C 05/20/16 40.0 39.00 41.80
BMRN 160520C00045000 C 05/20/16 45.0 34.00 36.80
BMRN 160520C00050000 C 05/20/16 50.0 29.70 32.30
BMRN 160520C00055000 C 05/20/16 55.0 24.00 26.50
BMRN 160520C00060000 C 05/20/16 60.0 19.10 21.70
BMRN 160520C00065000 C 05/20/16 65.0 14.20 16.70
BMRN 160520C00070000 C 05/20/16 70.0 9.80 12.10
BMRN 160520C00075000 C 05/20/16 75.0 5.60 8.00
BMRN 160520C00080000 C 05/20/16 80.0 3.30 3.70
BMRN 160520C00085000 C 05/20/16 85.0 1.40 1.60
BMRN 160520C00090000 C 05/20/16 90.0 0.50 0.70
BMRN 160520C00095000 C 05/20/16 95.0 0.15 0.30
BMRN 160520C00100000 C 05/20/16 100.0 0.10 0.20
BMRN 160520C00105000 C 05/20/16 105.0 0.05 0.15
BMRN 160520C00110000 C 05/20/16 110.0 0.05 0.15
BMRN 160520C00115000 C 05/20/16 115.0 0.00 0.15
BMRN 160520C00120000 C 05/20/16 120.0 0.00 0.15
BMRN 160520C00125000 C 05/20/16 125.0 0.00 0.05
BMRN 160520C00130000 C 05/20/16 130.0 0.00 0.05
BMRN 160520P00040000 P 05/20/16 40.0 0.00 0.50
BMRN 160520P00045000 P 05/20/16 45.0 0.00 0.50
BMRN 160520P00050000 P 05/20/16 50.0 0.00 0.45
BMRN 160520P00055000 P 05/20/16 55.0 0.00 0.15
BMRN 160520P00060000 P 05/20/16 60.0 0.00 0.25
BMRN 160520P00065000 P 05/20/16 65.0 0.00 0.30
BMRN 160520P00070000 P 05/20/16 70.0 0.20 0.35
BMRN 160520P00075000 P 05/20/16 75.0 0.90 1.10
BMRN 160520P00080000 P 05/20/16 80.0 2.55 2.80
BMRN 160520P00085000 P 05/20/16 85.0 5.50 6.00
BMRN 160520P00090000 P 05/20/16 90.0 8.90 11.30
BMRN 160520P00095000 P 05/20/16 95.0 13.50 15.90
BMRN 160520P00100000 P 05/20/16 100.0 18.10 20.90
BMRN 160520P00105000 P 05/20/16 105.0 22.60 25.30
BMRN 160520P00110000 P 05/20/16 110.0 27.70 31.00
BMRN 160520P00115000 P 05/20/16 115.0 32.80 35.50
BMRN 160520P00120000 P 05/20/16 120.0 37.60 40.80
BMRN 160520P00125000 P 05/20/16 125.0 42.60 45.30
BMRN 160520P00130000 P 05/20/16 130.0 47.60 50.90
BMRN 160617C00045000 C 06/17/16 45.0 34.10 36.90
BMRN 160617C00050000 C 06/17/16 50.0 29.20 31.90
BMRN 160617C00055000 C 06/17/16 55.0 24.20 27.20
BMRN 160617C00060000 C 06/17/16 60.0 19.60 22.30
BMRN 160617C00065000 C 06/17/16 65.0 15.10 17.60
BMRN 160617C00070000 C 06/17/16 70.0 11.00 13.30
BMRN 160617C00075000 C 06/17/16 75.0 7.60 10.10
BMRN 160617C00080000 C 06/17/16 80.0 5.60 5.90
BMRN 160617C00085000 C 06/17/16 85.0 3.40 3.70
BMRN 160617C00090000 C 06/17/16 90.0 1.95 2.20
BMRN 160617C00095000 C 06/17/16 95.0 1.05 1.25
BMRN 160617C00100000 C 06/17/16 100.0 0.55 0.70
BMRN 160617C00105000 C 06/17/16 105.0 0.25 0.35
BMRN 160617C00110000 C 06/17/16 110.0 0.15 0.25
BMRN 160617C00115000 C 06/17/16 115.0 0.05 0.25
BMRN 160617C00120000 C 06/17/16 120.0 0.00 0.15
BMRN 160617C00125000 C 06/17/16 125.0 0.00 0.30
BMRN 160617C00130000 C 06/17/16 130.0 0.00 0.25
BMRN 160617P00045000 P 06/17/16 45.0 0.00 0.25
BMRN 160617P00050000 P 06/17/16 50.0 0.00 0.25
BMRN 160617P00055000 P 06/17/16 55.0 0.00 0.25
BMRN 160617P00060000 P 06/17/16 60.0 0.25 0.40
BMRN 160617P00065000 P 06/17/16 65.0 0.65 0.80
BMRN 160617P00070000 P 06/17/16 70.0 1.35 1.65
BMRN 160617P00075000 P 06/17/16 75.0 2.70 2.95
BMRN 160617P00080000 P 06/17/16 80.0 4.70 5.00
BMRN 160617P00085000 P 06/17/16 85.0 6.80 8.80
BMRN 160617P00090000 P 06/17/16 90.0 10.00 12.60
BMRN 160617P00095000 P 06/17/16 95.0 14.50 16.80
BMRN 160617P00100000 P 06/17/16 100.0 18.80 21.40
BMRN 160617P00105000 P 06/17/16 105.0 23.50 26.20
BMRN 160617P00110000 P 06/17/16 110.0 28.20 30.20
BMRN 160617P00115000 P 06/17/16 115.0 33.20 36.10
BMRN 160617P00120000 P 06/17/16 120.0 38.00 40.10
BMRN 160617P00125000 P 06/17/16 125.0 42.90 46.00
BMRN 160617P00130000 P 06/17/16 130.0 48.00 51.00
BMRN 160715C00035000 C 07/15/16 35.0 44.20 47.40
BMRN 160715C00040000 C 07/15/16 40.0 39.50 42.30
BMRN 160715C00045000 C 07/15/16 45.0 34.30 37.60
BMRN 160715C00050000 C 07/15/16 50.0 29.50 32.50
BMRN 160715C00055000 C 07/15/16 55.0 24.80 27.70
BMRN 160715C00060000 C 07/15/16 60.0 20.30 22.90
BMRN 160715C00065000 C 07/15/16 65.0 15.90 18.50
BMRN 160715C00070000 C 07/15/16 70.0 12.70 14.80
BMRN 160715C00075000 C 07/15/16 75.0 9.20 10.70
BMRN 160715C00080000 C 07/15/16 80.0 6.90 7.40
BMRN 160715C00085000 C 07/15/16 85.0 4.80 5.20
BMRN 160715C00090000 C 07/15/16 90.0 3.10 3.50
BMRN 160715C00095000 C 07/15/16 95.0 1.95 2.20
BMRN 160715C00100000 C 07/15/16 100.0 1.15 1.40
BMRN 160715C00105000 C 07/15/16 105.0 0.50 1.05
BMRN 160715C00110000 C 07/15/16 110.0 0.30 0.70
BMRN 160715C00115000 C 07/15/16 115.0 0.05 0.55
BMRN 160715C00120000 C 07/15/16 120.0 0.00 0.40
BMRN 160715C00125000 C 07/15/16 125.0 0.00 0.25
BMRN 160715C00130000 C 07/15/16 130.0 0.00 0.20
BMRN 160715C00135000 C 07/15/16 135.0 0.00 0.15
BMRN 160715C00140000 C 07/15/16 140.0 0.00 0.15
BMRN 160715C00145000 C 07/15/16 145.0 0.00 0.15
BMRN 160715C00150000 C 07/15/16 150.0 0.00 0.15
BMRN 160715P00035000 P 07/15/16 35.0 0.00 0.20
BMRN 160715P00040000 P 07/15/16 40.0 0.00 0.30
BMRN 160715P00045000 P 07/15/16 45.0 0.05 0.45
BMRN 160715P00050000 P 07/15/16 50.0 0.15 0.55
BMRN 160715P00055000 P 07/15/16 55.0 0.20 0.70
BMRN 160715P00060000 P 07/15/16 60.0 0.65 1.25
BMRN 160715P00065000 P 07/15/16 65.0 1.25 2.00
BMRN 160715P00070000 P 07/15/16 70.0 2.25 2.90
BMRN 160715P00075000 P 07/15/16 75.0 3.80 4.50
BMRN 160715P00080000 P 07/15/16 80.0 5.90 6.70
BMRN 160715P00085000 P 07/15/16 85.0 8.40 9.70
BMRN 160715P00090000 P 07/15/16 90.0 11.70 13.20
BMRN 160715P00095000 P 07/15/16 95.0 15.00 17.60
BMRN 160715P00100000 P 07/15/16 100.0 19.20 21.80
BMRN 160715P00105000 P 07/15/16 105.0 23.90 26.50
BMRN 160715P00110000 P 07/15/16 110.0 28.30 31.20
BMRN 160715P00115000 P 07/15/16 115.0 33.10 36.00
BMRN 160715P00120000 P 07/15/16 120.0 38.00 40.80
BMRN 160715P00125000 P 07/15/16 125.0 42.50 45.90
BMRN 160715P00130000 P 07/15/16 130.0 47.80 51.00
BMRN 160715P00135000 P 07/15/16 135.0 52.70 56.00
BMRN 160715P00140000 P 07/15/16 140.0 57.70 61.00
BMRN 160715P00145000 P 07/15/16 145.0 62.80 66.00
BMRN 160715P00150000 P 07/15/16 150.0 67.40 70.90
BMRN 161021C00040000 C 10/21/16 40.0 39.30 42.80
BMRN 161021C00045000 C 10/21/16 45.0 34.60 38.30
BMRN 161021C00050000 C 10/21/16 50.0 30.60 33.50
BMRN 161021C00055000 C 10/21/16 55.0 26.30 29.10
BMRN 161021C00060000 C 10/21/16 60.0 22.00 25.00
BMRN 161021C00065000 C 10/21/16 65.0 18.30 21.20
BMRN 161021C00070000 C 10/21/16 70.0 15.50 17.40
BMRN 161021C00075000 C 10/21/16 75.0 12.40 14.30
BMRN 161021C00080000 C 10/21/16 80.0 10.00 11.50
BMRN 161021C00085000 C 10/21/16 85.0 7.80 9.40
BMRN 161021C00090000 C 10/21/16 90.0 6.10 7.60
BMRN 161021C00095000 C 10/21/16 95.0 4.00 5.80
BMRN 161021C00100000 C 10/21/16 100.0 2.65 4.90
BMRN 161021C00105000 C 10/21/16 105.0 1.65 3.30
BMRN 161021C00110000 C 10/21/16 110.0 0.90 3.10
BMRN 161021C00115000 C 10/21/16 115.0 0.65 2.45
BMRN 161021C00120000 C 10/21/16 120.0 0.65 1.75
BMRN 161021C00125000 C 10/21/16 125.0 0.00 1.45
BMRN 161021C00130000 C 10/21/16 130.0 0.30 1.10
BMRN 161021P00040000 P 10/21/16 40.0 0.00 0.50
BMRN 161021P00045000 P 10/21/16 45.0 0.10 1.50
BMRN 161021P00050000 P 10/21/16 50.0 0.45 2.10
BMRN 161021P00055000 P 10/21/16 55.0 1.05 2.90
BMRN 161021P00060000 P 10/21/16 60.0 2.25 3.80
BMRN 161021P00065000 P 10/21/16 65.0 3.10 4.40
BMRN 161021P00070000 P 10/21/16 70.0 5.10 5.90
BMRN 161021P00075000 P 10/21/16 75.0 6.80 8.40
BMRN 161021P00080000 P 10/21/16 80.0 9.10 10.50
BMRN 161021P00085000 P 10/21/16 85.0 11.70 13.50
BMRN 161021P00090000 P 10/21/16 90.0 14.70 16.70
BMRN 161021P00095000 P 10/21/16 95.0 18.10 20.10
BMRN 161021P00100000 P 10/21/16 100.0 21.80 23.90
BMRN 161021P00105000 P 10/21/16 105.0 25.50 28.20
BMRN 161021P00110000 P 10/21/16 110.0 29.70 32.50
BMRN 161021P00115000 P 10/21/16 115.0 34.30 36.90
BMRN 161021P00120000 P 10/21/16 120.0 38.90 41.60
BMRN 161021P00125000 P 10/21/16 125.0 43.40 46.20
BMRN 161021P00130000 P 10/21/16 130.0 47.80 51.00
BMRN 170120C00035000 C 01/20/17 35.0 44.20 48.20
BMRN 170120C00040000 C 01/20/17 40.0 40.30 43.30
BMRN 170120C00045000 C 01/20/17 45.0 36.10 38.90
BMRN 170120C00050000 C 01/20/17 50.0 31.80 34.80
BMRN 170120C00055000 C 01/20/17 55.0 27.60 30.80
BMRN 170120C00060000 C 01/20/17 60.0 23.90 26.30
BMRN 170120C00065000 C 01/20/17 65.0 20.50 22.80
BMRN 170120C00070000 C 01/20/17 70.0 17.60 19.60
BMRN 170120C00075000 C 01/20/17 75.0 14.70 16.70
BMRN 170120C00080000 C 01/20/17 80.0 12.30 14.10
BMRN 170120C00085000 C 01/20/17 85.0 10.20 11.80
BMRN 170120C00090000 C 01/20/17 90.0 8.00 10.00
BMRN 170120C00095000 C 01/20/17 95.0 6.10 8.40
BMRN 170120C00100000 C 01/20/17 100.0 4.50 7.00
BMRN 170120C00105000 C 01/20/17 105.0 3.30 5.70
BMRN 170120C00110000 C 01/20/17 110.0 2.70 4.50
BMRN 170120C00115000 C 01/20/17 115.0 2.55 3.60
BMRN 170120C00120000 C 01/20/17 120.0 0.90 3.30
BMRN 170120C00125000 C 01/20/17 125.0 0.50 2.70
BMRN 170120C00130000 C 01/20/17 130.0 0.15 2.20
BMRN 170120C00135000 C 01/20/17 135.0 0.00 1.75
BMRN 170120C00140000 C 01/20/17 140.0 0.05 1.40
BMRN 170120C00145000 C 01/20/17 145.0 0.00 1.15
BMRN 170120C00150000 C 01/20/17 150.0 0.00 0.90
BMRN 170120C00155000 C 01/20/17 155.0 0.00 0.65
BMRN 170120C00160000 C 01/20/17 160.0 0.00 0.55
BMRN 170120C00165000 C 01/20/17 165.0 0.00 0.45
BMRN 170120C00170000 C 01/20/17 170.0 0.00 0.35
BMRN 170120C00175000 C 01/20/17 175.0 0.00 0.30
BMRN 170120C00180000 C 01/20/17 180.0 0.00 0.25
BMRN 170120C00185000 C 01/20/17 185.0 0.00 0.20
BMRN 170120C00190000 C 01/20/17 190.0 0.00 0.20
BMRN 170120C00195000 C 01/20/17 195.0 0.00 0.20
BMRN 170120C00200000 C 01/20/17 200.0 0.00 0.15
BMRN 170120C00210000 C 01/20/17 210.0 0.00 0.15
BMRN 170120C00220000 C 01/20/17 220.0 0.00 0.15
BMRN 170120P00035000 P 01/20/17 35.0 0.00 1.15
BMRN 170120P00040000 P 01/20/17 40.0 0.35 1.40
BMRN 170120P00045000 P 01/20/17 45.0 0.65 2.20
BMRN 170120P00050000 P 01/20/17 50.0 1.55 3.20
BMRN 170120P00055000 P 01/20/17 55.0 2.15 4.20
BMRN 170120P00060000 P 01/20/17 60.0 3.30 5.40
BMRN 170120P00065000 P 01/20/17 65.0 5.10 6.30
BMRN 170120P00070000 P 01/20/17 70.0 6.50 8.20
BMRN 170120P00075000 P 01/20/17 75.0 9.00 10.40
BMRN 170120P00080000 P 01/20/17 80.0 11.30 12.80
BMRN 170120P00085000 P 01/20/17 85.0 13.80 15.70
BMRN 170120P00090000 P 01/20/17 90.0 16.70 18.80
BMRN 170120P00095000 P 01/20/17 95.0 19.80 22.20
BMRN 170120P00100000 P 01/20/17 100.0 23.40 25.90
BMRN 170120P00105000 P 01/20/17 105.0 27.20 29.60
BMRN 170120P00110000 P 01/20/17 110.0 31.30 33.60
BMRN 170120P00115000 P 01/20/17 115.0 35.30 38.10
BMRN 170120P00120000 P 01/20/17 120.0 39.70 42.30
BMRN 170120P00125000 P 01/20/17 125.0 44.10 46.80
BMRN 170120P00130000 P 01/20/17 130.0 48.70 51.30
BMRN 170120P00135000 P 01/20/17 135.0 53.50 55.90
BMRN 170120P00140000 P 01/20/17 140.0 58.20 60.90
BMRN 170120P00145000 P 01/20/17 145.0 62.50 65.70
BMRN 170120P00150000 P 01/20/17 150.0 67.00 70.80
BMRN 170120P00155000 P 01/20/17 155.0 72.00 76.20
BMRN 170120P00160000 P 01/20/17 160.0 76.90 80.80
BMRN 170120P00165000 P 01/20/17 165.0 82.00 86.60
BMRN 170120P00170000 P 01/20/17 170.0 87.00 91.50
BMRN 170120P00175000 P 01/20/17 175.0 92.00 96.60
BMRN 170120P00180000 P 01/20/17 180.0 97.00 101.60
BMRN 170120P00185000 P 01/20/17 185.0 102.00 106.60
BMRN 170120P00190000 P 01/20/17 190.0 106.70 111.10
BMRN 170120P00195000 P 01/20/17 195.0 112.00 116.60
BMRN 170120P00200000 P 01/20/17 200.0 116.90 121.50
BMRN 170120P00210000 P 01/20/17 210.0 127.00 131.50
BMRN 170120P00220000 P 01/20/17 220.0 137.10 141.60
BMRN 180119C00035000 C 01/19/18 35.0 45.50 49.80
BMRN 180119C00040000 C 01/19/18 40.0 42.00 45.40
BMRN 180119C00045000 C 01/19/18 45.0 38.10 41.50
BMRN 180119C00050000 C 01/19/18 50.0 35.20 38.20
BMRN 180119C00055000 C 01/19/18 55.0 31.70 34.80
BMRN 180119C00060000 C 01/19/18 60.0 28.60 31.20
BMRN 180119C00065000 C 01/19/18 65.0 25.70 28.40
BMRN 180119C00070000 C 01/19/18 70.0 22.90 25.80
BMRN 180119C00075000 C 01/19/18 75.0 20.30 23.20
BMRN 180119C00080000 C 01/19/18 80.0 18.10 21.00
BMRN 180119C00085000 C 01/19/18 85.0 15.90 18.90
BMRN 180119C00090000 C 01/19/18 90.0 13.90 17.00
BMRN 180119C00095000 C 01/19/18 95.0 12.10 15.60
BMRN 180119C00100000 C 01/19/18 100.0 10.50 14.00
BMRN 180119C00105000 C 01/19/18 105.0 8.90 12.50
BMRN 180119C00110000 C 01/19/18 110.0 7.50 11.40
BMRN 180119C00115000 C 01/19/18 115.0 6.50 10.00
BMRN 180119C00120000 C 01/19/18 120.0 5.50 9.00
BMRN 180119C00125000 C 01/19/18 125.0 4.50 8.00
BMRN 180119C00130000 C 01/19/18 130.0 3.70 7.20
BMRN 180119C00135000 C 01/19/18 135.0 3.10 6.40
BMRN 180119C00140000 C 01/19/18 140.0 2.30 5.80
BMRN 180119C00145000 C 01/19/18 145.0 1.90 5.50
BMRN 180119C00150000 C 01/19/18 150.0 1.30 5.00
BMRN 180119C00155000 C 01/19/18 155.0 0.90 5.00
BMRN 180119C00160000 C 01/19/18 160.0 0.50 4.80
BMRN 180119C00165000 C 01/19/18 165.0 0.10 4.10
BMRN 180119C00170000 C 01/19/18 170.0 0.00 3.60
BMRN 180119C00175000 C 01/19/18 175.0 0.00 3.40
BMRN 180119C00180000 C 01/19/18 180.0 0.00 2.90
BMRN 180119C00185000 C 01/19/18 185.0 0.50 2.10
BMRN 180119C00190000 C 01/19/18 190.0 0.00 2.25
BMRN 180119C00195000 C 01/19/18 195.0 0.00 1.85
BMRN 180119P00035000 P 01/19/18 35.0 0.20 4.10
BMRN 180119P00040000 P 01/19/18 40.0 0.85 4.80
BMRN 180119P00045000 P 01/19/18 45.0 1.80 5.80
BMRN 180119P00050000 P 01/19/18 50.0 2.95 7.00
BMRN 180119P00055000 P 01/19/18 55.0 4.50 8.40
BMRN 180119P00060000 P 01/19/18 60.0 6.80 10.00
BMRN 180119P00065000 P 01/19/18 65.0 8.80 12.20
BMRN 180119P00070000 P 01/19/18 70.0 11.00 14.40
BMRN 180119P00075000 P 01/19/18 75.0 13.10 16.80
BMRN 180119P00080000 P 01/19/18 80.0 16.00 19.40
BMRN 180119P00085000 P 01/19/18 85.0 18.90 22.20
BMRN 180119P00090000 P 01/19/18 90.0 21.70 25.20
BMRN 180119P00095000 P 01/19/18 95.0 25.10 28.40
BMRN 180119P00100000 P 01/19/18 100.0 28.50 31.80
BMRN 180119P00105000 P 01/19/18 105.0 32.10 35.40
BMRN 180119P00110000 P 01/19/18 110.0 35.90 39.00
BMRN 180119P00115000 P 01/19/18 115.0 39.70 42.80
BMRN 180119P00120000 P 01/19/18 120.0 43.70 46.50
BMRN 180119P00125000 P 01/19/18 125.0 47.70 50.50
BMRN 180119P00130000 P 01/19/18 130.0 52.10 54.80
BMRN 180119P00135000 P 01/19/18 135.0 56.30 59.00
BMRN 180119P00140000 P 01/19/18 140.0 60.70 63.80
BMRN 180119P00145000 P 01/19/18 145.0 65.20 67.60
BMRN 180119P00150000 P 01/19/18 150.0 69.70 72.80
BMRN 180119P00155000 P 01/19/18 155.0 74.30 76.80
BMRN 180119P00160000 P 01/19/18 160.0 78.30 82.00
BMRN 180119P00165000 P 01/19/18 165.0 83.00 87.00
BMRN 180119P00170000 P 01/19/18 170.0 87.70 91.50
BMRN 180119P00175000 P 01/19/18 175.0 92.50 96.50
BMRN 180119P00180000 P 01/19/18 180.0 97.10 101.80
BMRN 180119P00185000 P 01/19/18 185.0 102.00 106.70
BMRN 180119P00190000 P 01/19/18 190.0 107.00 111.60
BMRN 180119P00195000 P 01/19/18 195.0 112.00 116.60

OPRA data is delayed 15 minutes.