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 (2015-06-12)Premium Content

Biomarin Pharmac. (BMRN)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 150821C00070000 C 08/21/15 70.0 72.30 76.00
BMRN 150821C00075000 C 08/21/15 75.0 67.30 71.00
BMRN 150821C00080000 C 08/21/15 80.0 62.30 66.00
BMRN 150821C00085000 C 08/21/15 85.0 57.30 61.00
BMRN 150821C00090000 C 08/21/15 90.0 52.30 56.00
BMRN 150821C00095000 C 08/21/15 95.0 47.40 50.90
BMRN 150821C00100000 C 08/21/15 100.0 42.30 45.70
BMRN 150821C00105000 C 08/21/15 105.0 37.40 40.70
BMRN 150821C00110000 C 08/21/15 110.0 32.40 35.80
BMRN 150821C00115000 C 08/21/15 115.0 27.50 30.80
BMRN 150821C00120000 C 08/21/15 120.0 22.70 25.90
BMRN 150821C00125000 C 08/21/15 125.0 18.10 21.10
BMRN 150821C00130000 C 08/21/15 130.0 14.80 16.20
BMRN 150821C00135000 C 08/21/15 135.0 10.80 12.00
BMRN 150821C00140000 C 08/21/15 140.0 8.10 8.40
BMRN 150821C00145000 C 08/21/15 145.0 5.20 5.70
BMRN 150821C00150000 C 08/21/15 150.0 3.30 3.90
BMRN 150821C00155000 C 08/21/15 155.0 2.05 2.50
BMRN 150821C00160000 C 08/21/15 160.0 1.30 1.70
BMRN 150821C00165000 C 08/21/15 165.0 0.75 1.10
BMRN 150821C00170000 C 08/21/15 170.0 0.45 0.75
BMRN 150821C00175000 C 08/21/15 175.0 0.40 0.70
BMRN 150821C00180000 C 08/21/15 180.0 0.25 0.55
BMRN 150821C00185000 C 08/21/15 185.0 0.15 0.50
BMRN 150821C00190000 C 08/21/15 190.0 0.05 0.40
BMRN 150821C00195000 C 08/21/15 195.0 0.00 0.35
BMRN 150821C00200000 C 08/21/15 200.0 0.00 0.35
BMRN 150821P00070000 P 08/21/15 70.0 0.00 0.20
BMRN 150821P00075000 P 08/21/15 75.0 0.00 0.15
BMRN 150821P00080000 P 08/21/15 80.0 0.00 0.15
BMRN 150821P00085000 P 08/21/15 85.0 0.00 0.20
BMRN 150821P00090000 P 08/21/15 90.0 0.00 0.25
BMRN 150821P00095000 P 08/21/15 95.0 0.00 0.25
BMRN 150821P00100000 P 08/21/15 100.0 0.00 0.25
BMRN 150821P00105000 P 08/21/15 105.0 0.00 0.25
BMRN 150821P00110000 P 08/21/15 110.0 0.00 0.30
BMRN 150821P00115000 P 08/21/15 115.0 0.05 0.40
BMRN 150821P00120000 P 08/21/15 120.0 0.25 0.60
BMRN 150821P00125000 P 08/21/15 125.0 0.50 0.95
BMRN 150821P00130000 P 08/21/15 130.0 1.05 1.35
BMRN 150821P00135000 P 08/21/15 135.0 1.90 2.60
BMRN 150821P00140000 P 08/21/15 140.0 3.40 4.20
BMRN 150821P00145000 P 08/21/15 145.0 5.60 6.50
BMRN 150821P00150000 P 08/21/15 150.0 8.70 10.00
BMRN 150821P00155000 P 08/21/15 155.0 12.40 13.90
BMRN 150821P00160000 P 08/21/15 160.0 16.20 18.30
BMRN 150821P00165000 P 08/21/15 165.0 20.60 22.80
BMRN 150821P00170000 P 08/21/15 170.0 25.10 27.40
BMRN 150821P00175000 P 08/21/15 175.0 29.70 33.00
BMRN 150821P00180000 P 08/21/15 180.0 34.50 37.90
BMRN 150821P00185000 P 08/21/15 185.0 39.40 42.80
BMRN 150821P00190000 P 08/21/15 190.0 44.30 47.80
BMRN 150821P00195000 P 08/21/15 195.0 48.70 52.80
BMRN 150821P00200000 P 08/21/15 200.0 53.70 57.80
BMRN 150918C00075000 C 09/18/15 75.0 67.50 71.50
BMRN 150918C00080000 C 09/18/15 80.0 62.60 66.40
BMRN 150918C00085000 C 09/18/15 85.0 57.50 61.50
BMRN 150918C00090000 C 09/18/15 90.0 52.60 56.50
BMRN 150918C00095000 C 09/18/15 95.0 47.50 51.00
BMRN 150918C00100000 C 09/18/15 100.0 42.60 46.00
BMRN 150918C00105000 C 09/18/15 105.0 37.60 41.00
BMRN 150918C00110000 C 09/18/15 110.0 32.80 36.20
BMRN 150918C00115000 C 09/18/15 115.0 27.90 31.10
BMRN 150918C00120000 C 09/18/15 120.0 23.60 26.50
BMRN 150918C00125000 C 09/18/15 125.0 20.10 22.30
BMRN 150918C00130000 C 09/18/15 130.0 16.10 17.60
BMRN 150918C00135000 C 09/18/15 135.0 12.50 13.80
BMRN 150918C00140000 C 09/18/15 140.0 9.40 10.70
BMRN 150918C00145000 C 09/18/15 145.0 7.50 8.00
BMRN 150918C00150000 C 09/18/15 150.0 5.50 6.00
BMRN 150918C00155000 C 09/18/15 155.0 3.70 4.40
BMRN 150918C00160000 C 09/18/15 160.0 2.55 3.20
BMRN 150918C00165000 C 09/18/15 165.0 1.75 2.25
BMRN 150918C00170000 C 09/18/15 170.0 1.15 1.60
BMRN 150918C00175000 C 09/18/15 175.0 0.75 1.15
BMRN 150918C00180000 C 09/18/15 180.0 0.45 0.90
BMRN 150918C00185000 C 09/18/15 185.0 0.30 0.70
BMRN 150918C00190000 C 09/18/15 190.0 0.15 0.55
BMRN 150918C00195000 C 09/18/15 195.0 0.00 0.45
BMRN 150918C00200000 C 09/18/15 200.0 0.00 0.40
BMRN 150918C00210000 C 09/18/15 210.0 0.00 0.30
BMRN 150918C00220000 C 09/18/15 220.0 0.00 0.25
BMRN 150918P00075000 P 09/18/15 75.0 0.00 0.25
BMRN 150918P00080000 P 09/18/15 80.0 0.00 0.25
BMRN 150918P00085000 P 09/18/15 85.0 0.00 0.25
BMRN 150918P00090000 P 09/18/15 90.0 0.00 0.25
BMRN 150918P00095000 P 09/18/15 95.0 0.00 0.25
BMRN 150918P00100000 P 09/18/15 100.0 0.00 0.30
BMRN 150918P00105000 P 09/18/15 105.0 0.05 0.40
BMRN 150918P00110000 P 09/18/15 110.0 0.20 0.60
BMRN 150918P00115000 P 09/18/15 115.0 0.45 0.85
BMRN 150918P00120000 P 09/18/15 120.0 0.85 1.30
BMRN 150918P00125000 P 09/18/15 125.0 1.45 1.95
BMRN 150918P00130000 P 09/18/15 130.0 2.35 2.90
BMRN 150918P00135000 P 09/18/15 135.0 3.60 4.30
BMRN 150918P00140000 P 09/18/15 140.0 5.40 6.20
BMRN 150918P00145000 P 09/18/15 145.0 7.80 8.60
BMRN 150918P00150000 P 09/18/15 150.0 10.80 11.80
BMRN 150918P00155000 P 09/18/15 155.0 14.10 15.40
BMRN 150918P00160000 P 09/18/15 160.0 18.00 19.30
BMRN 150918P00165000 P 09/18/15 165.0 21.80 23.60
BMRN 150918P00170000 P 09/18/15 170.0 25.80 28.00
BMRN 150918P00175000 P 09/18/15 175.0 30.60 32.60
BMRN 150918P00180000 P 09/18/15 180.0 34.80 38.10
BMRN 150918P00185000 P 09/18/15 185.0 39.60 42.50
BMRN 150918P00190000 P 09/18/15 190.0 44.40 47.90
BMRN 150918P00195000 P 09/18/15 195.0 48.80 52.80
BMRN 150918P00200000 P 09/18/15 200.0 53.70 57.70
BMRN 150918P00210000 P 09/18/15 210.0 63.80 67.80
BMRN 150918P00220000 P 09/18/15 220.0 73.70 77.60
BMRN 151016C00055000 C 10/16/15 55.0 87.50 91.60
BMRN 151016C00060000 C 10/16/15 60.0 82.30 86.40
BMRN 151016C00065000 C 10/16/15 65.0 77.50 81.50
BMRN 151016C00070000 C 10/16/15 70.0 72.70 76.60
BMRN 151016C00075000 C 10/16/15 75.0 67.60 71.60
BMRN 151016C00080000 C 10/16/15 80.0 62.30 66.60
BMRN 151016C00085000 C 10/16/15 85.0 57.70 61.70
BMRN 151016C00090000 C 10/16/15 90.0 52.50 56.70
BMRN 151016C00095000 C 10/16/15 95.0 47.80 51.90
BMRN 151016C00100000 C 10/16/15 100.0 42.90 46.20
BMRN 151016C00105000 C 10/16/15 105.0 38.30 41.40
BMRN 151016C00110000 C 10/16/15 110.0 33.50 36.70
BMRN 151016C00115000 C 10/16/15 115.0 29.10 32.20
BMRN 151016C00120000 C 10/16/15 120.0 25.30 27.40
BMRN 151016C00125000 C 10/16/15 125.0 21.30 23.30
BMRN 151016C00130000 C 10/16/15 130.0 17.70 19.60
BMRN 151016C00135000 C 10/16/15 135.0 15.30 16.20
BMRN 151016C00140000 C 10/16/15 140.0 11.50 12.90
BMRN 151016C00145000 C 10/16/15 145.0 9.70 10.40
BMRN 151016C00150000 C 10/16/15 150.0 7.00 8.20
BMRN 151016C00155000 C 10/16/15 155.0 5.30 6.40
BMRN 151016C00160000 C 10/16/15 160.0 4.00 4.90
BMRN 151016C00165000 C 10/16/15 165.0 2.75 3.70
BMRN 151016C00170000 C 10/16/15 170.0 1.90 2.75
BMRN 151016C00175000 C 10/16/15 175.0 1.40 2.15
BMRN 151016C00180000 C 10/16/15 180.0 0.95 1.70
BMRN 151016C00185000 C 10/16/15 185.0 0.70 1.35
BMRN 151016C00190000 C 10/16/15 190.0 0.40 1.05
BMRN 151016C00195000 C 10/16/15 195.0 0.35 0.90
BMRN 151016C00200000 C 10/16/15 200.0 0.10 0.70
BMRN 151016C00210000 C 10/16/15 210.0 0.00 0.45
BMRN 151016P00055000 P 10/16/15 55.0 0.00 0.20
BMRN 151016P00060000 P 10/16/15 60.0 0.00 0.15
BMRN 151016P00065000 P 10/16/15 65.0 0.00 0.20
BMRN 151016P00070000 P 10/16/15 70.0 0.00 0.30
BMRN 151016P00075000 P 10/16/15 75.0 0.00 0.30
BMRN 151016P00080000 P 10/16/15 80.0 0.00 0.35
BMRN 151016P00085000 P 10/16/15 85.0 0.00 0.35
BMRN 151016P00090000 P 10/16/15 90.0 0.05 0.40
BMRN 151016P00095000 P 10/16/15 95.0 0.00 0.50
BMRN 151016P00100000 P 10/16/15 100.0 0.20 0.70
BMRN 151016P00105000 P 10/16/15 105.0 0.50 1.00
BMRN 151016P00110000 P 10/16/15 110.0 0.85 1.45
BMRN 151016P00115000 P 10/16/15 115.0 1.35 2.00
BMRN 151016P00120000 P 10/16/15 120.0 2.00 2.80
BMRN 151016P00125000 P 10/16/15 125.0 2.95 3.90
BMRN 151016P00130000 P 10/16/15 130.0 4.20 5.20
BMRN 151016P00135000 P 10/16/15 135.0 5.70 6.90
BMRN 151016P00140000 P 10/16/15 140.0 7.60 9.00
BMRN 151016P00145000 P 10/16/15 145.0 10.00 11.50
BMRN 151016P00150000 P 10/16/15 150.0 12.80 14.40
BMRN 151016P00155000 P 10/16/15 155.0 15.90 17.70
BMRN 151016P00160000 P 10/16/15 160.0 19.20 21.30
BMRN 151016P00165000 P 10/16/15 165.0 22.90 25.20
BMRN 151016P00170000 P 10/16/15 170.0 26.90 29.40
BMRN 151016P00175000 P 10/16/15 175.0 31.40 33.70
BMRN 151016P00180000 P 10/16/15 180.0 36.00 38.20
BMRN 151016P00185000 P 10/16/15 185.0 39.80 43.30
BMRN 151016P00190000 P 10/16/15 190.0 44.30 48.20
BMRN 151016P00195000 P 10/16/15 195.0 49.20 53.00
BMRN 151016P00200000 P 10/16/15 200.0 54.10 57.90
BMRN 151016P00210000 P 10/16/15 210.0 63.90 67.80
BMRN 160115C00040000 C 01/15/16 40.0 102.70 107.00
BMRN 160115C00045000 C 01/15/16 45.0 97.70 102.00
BMRN 160115C00050000 C 01/15/16 50.0 92.80 97.00
BMRN 160115C00055000 C 01/15/16 55.0 87.80 92.00
BMRN 160115C00060000 C 01/15/16 60.0 82.90 87.20
BMRN 160115C00065000 C 01/15/16 65.0 78.10 82.20
BMRN 160115C00070000 C 01/15/16 70.0 73.20 77.40
BMRN 160115C00075000 C 01/15/16 75.0 68.50 72.60
BMRN 160115C00080000 C 01/15/16 80.0 64.80 67.80
BMRN 160115C00085000 C 01/15/16 85.0 60.10 63.40
BMRN 160115C00090000 C 01/15/16 90.0 55.80 58.50
BMRN 160115C00095000 C 01/15/16 95.0 50.40 53.60
BMRN 160115C00100000 C 01/15/16 100.0 47.00 49.30
BMRN 160115C00105000 C 01/15/16 105.0 42.20 45.30
BMRN 160115C00110000 C 01/15/16 110.0 38.60 41.40
BMRN 160115C00115000 C 01/15/16 115.0 34.90 37.80
BMRN 160115C00120000 C 01/15/16 120.0 31.50 34.40
BMRN 160115C00125000 C 01/15/16 125.0 28.40 31.30
BMRN 160115C00130000 C 01/15/16 130.0 25.50 28.40
BMRN 160115C00135000 C 01/15/16 135.0 22.80 25.30
BMRN 160115C00140000 C 01/15/16 140.0 20.30 22.90
BMRN 160115C00145000 C 01/15/16 145.0 18.40 20.00
BMRN 160115C00150000 C 01/15/16 150.0 15.60 17.60
BMRN 160115C00155000 C 01/15/16 155.0 13.40 15.50
BMRN 160115C00160000 C 01/15/16 160.0 12.50 13.50
BMRN 160115C00165000 C 01/15/16 165.0 9.60 11.60
BMRN 160115C00170000 C 01/15/16 170.0 8.00 10.00
BMRN 160115C00175000 C 01/15/16 175.0 6.50 8.60
BMRN 160115C00180000 C 01/15/16 180.0 5.30 7.00
BMRN 160115C00185000 C 01/15/16 185.0 4.10 6.10
BMRN 160115C00190000 C 01/15/16 190.0 3.20 5.00
BMRN 160115C00195000 C 01/15/16 195.0 2.80 4.20
BMRN 160115C00200000 C 01/15/16 200.0 2.20 3.50
BMRN 160115C00210000 C 01/15/16 210.0 1.40 2.50
BMRN 160115C00220000 C 01/15/16 220.0 0.75 1.65
BMRN 160115P00040000 P 01/15/16 40.0 0.00 0.30
BMRN 160115P00045000 P 01/15/16 45.0 0.00 0.25
BMRN 160115P00050000 P 01/15/16 50.0 0.00 0.35
BMRN 160115P00055000 P 01/15/16 55.0 0.00 0.40
BMRN 160115P00060000 P 01/15/16 60.0 0.00 0.55
BMRN 160115P00065000 P 01/15/16 65.0 0.00 0.75
BMRN 160115P00070000 P 01/15/16 70.0 0.00 0.95
BMRN 160115P00075000 P 01/15/16 75.0 0.25 1.20
BMRN 160115P00080000 P 01/15/16 80.0 0.50 1.55
BMRN 160115P00085000 P 01/15/16 85.0 0.75 1.95
BMRN 160115P00090000 P 01/15/16 90.0 1.20 2.80
BMRN 160115P00095000 P 01/15/16 95.0 2.05 3.30
BMRN 160115P00100000 P 01/15/16 100.0 2.80 4.10
BMRN 160115P00105000 P 01/15/16 105.0 3.90 5.30
BMRN 160115P00110000 P 01/15/16 110.0 5.10 6.60
BMRN 160115P00115000 P 01/15/16 115.0 6.60 7.80
BMRN 160115P00120000 P 01/15/16 120.0 8.30 10.00
BMRN 160115P00125000 P 01/15/16 125.0 10.20 11.90
BMRN 160115P00130000 P 01/15/16 130.0 12.10 13.90
BMRN 160115P00135000 P 01/15/16 135.0 14.00 16.20
BMRN 160115P00140000 P 01/15/16 140.0 16.70 18.20
BMRN 160115P00145000 P 01/15/16 145.0 19.10 21.40
BMRN 160115P00150000 P 01/15/16 150.0 21.20 24.00
BMRN 160115P00155000 P 01/15/16 155.0 24.60 26.80
BMRN 160115P00160000 P 01/15/16 160.0 27.10 29.70
BMRN 160115P00165000 P 01/15/16 165.0 30.50 32.90
BMRN 160115P00170000 P 01/15/16 170.0 33.40 36.30
BMRN 160115P00175000 P 01/15/16 175.0 36.80 39.80
BMRN 160115P00180000 P 01/15/16 180.0 40.50 43.50
BMRN 160115P00185000 P 01/15/16 185.0 44.40 47.40
BMRN 160115P00190000 P 01/15/16 190.0 48.90 51.50
BMRN 160115P00195000 P 01/15/16 195.0 52.60 55.50
BMRN 160115P00200000 P 01/15/16 200.0 57.50 59.80
BMRN 160115P00210000 P 01/15/16 210.0 66.30 68.80
BMRN 160115P00220000 P 01/15/16 220.0 75.40 78.40
BMRN 170120C00040000 C 01/20/17 40.0 103.10 107.80
BMRN 170120C00045000 C 01/20/17 45.0 98.50 103.00
BMRN 170120C00050000 C 01/20/17 50.0 93.50 98.40
BMRN 170120C00055000 C 01/20/17 55.0 89.00 93.80
BMRN 170120C00060000 C 01/20/17 60.0 84.70 89.00
BMRN 170120C00065000 C 01/20/17 65.0 80.10 85.00
BMRN 170120C00070000 C 01/20/17 70.0 75.80 80.20
BMRN 170120C00075000 C 01/20/17 75.0 71.50 76.00
BMRN 170120C00080000 C 01/20/17 80.0 67.70 72.00
BMRN 170120C00085000 C 01/20/17 85.0 63.50 67.30
BMRN 170120C00090000 C 01/20/17 90.0 59.40 63.40
BMRN 170120C00095000 C 01/20/17 95.0 56.10 59.80
BMRN 170120C00100000 C 01/20/17 100.0 52.70 56.30
BMRN 170120C00105000 C 01/20/17 105.0 49.30 52.90
BMRN 170120C00110000 C 01/20/17 110.0 46.10 49.70
BMRN 170120C00115000 C 01/20/17 115.0 42.60 46.70
BMRN 170120C00120000 C 01/20/17 120.0 40.10 43.90
BMRN 170120C00125000 C 01/20/17 125.0 37.30 41.10
BMRN 170120C00130000 C 01/20/17 130.0 34.50 38.30
BMRN 170120C00135000 C 01/20/17 135.0 31.90 35.80
BMRN 170120C00140000 C 01/20/17 140.0 29.50 33.30
BMRN 170120C00145000 C 01/20/17 145.0 27.50 31.00
BMRN 170120C00150000 C 01/20/17 150.0 24.90 29.00
BMRN 170120C00155000 C 01/20/17 155.0 22.70 27.00
BMRN 170120C00160000 C 01/20/17 160.0 20.70 25.00
BMRN 170120C00165000 C 01/20/17 165.0 18.70 22.90
BMRN 170120C00170000 C 01/20/17 170.0 16.90 21.00
BMRN 170120C00175000 C 01/20/17 175.0 15.10 19.30
BMRN 170120C00180000 C 01/20/17 180.0 13.30 17.50
BMRN 170120C00185000 C 01/20/17 185.0 11.70 15.90
BMRN 170120C00190000 C 01/20/17 190.0 10.30 13.80
BMRN 170120C00195000 C 01/20/17 195.0 8.60 13.00
BMRN 170120C00200000 C 01/20/17 200.0 7.40 11.50
BMRN 170120C00210000 C 01/20/17 210.0 5.70 9.50
BMRN 170120C00220000 C 01/20/17 220.0 3.90 7.70
BMRN 170120P00040000 P 01/20/17 40.0 0.15 1.10
BMRN 170120P00045000 P 01/20/17 45.0 0.00 1.45
BMRN 170120P00050000 P 01/20/17 50.0 0.00 1.85
BMRN 170120P00055000 P 01/20/17 55.0 0.00 2.30
BMRN 170120P00060000 P 01/20/17 60.0 0.00 2.90
BMRN 170120P00065000 P 01/20/17 65.0 0.30 3.60
BMRN 170120P00070000 P 01/20/17 70.0 0.75 4.30
BMRN 170120P00075000 P 01/20/17 75.0 1.40 5.20
BMRN 170120P00080000 P 01/20/17 80.0 2.10 6.20
BMRN 170120P00085000 P 01/20/17 85.0 3.10 7.30
BMRN 170120P00090000 P 01/20/17 90.0 4.30 8.60
BMRN 170120P00095000 P 01/20/17 95.0 5.70 10.00
BMRN 170120P00100000 P 01/20/17 100.0 7.90 11.40
BMRN 170120P00105000 P 01/20/17 105.0 8.90 10.70
BMRN 170120P00110000 P 01/20/17 110.0 10.70 14.50
BMRN 170120P00115000 P 01/20/17 115.0 12.70 16.50
BMRN 170120P00120000 P 01/20/17 120.0 15.00 18.50
BMRN 170120P00125000 P 01/20/17 125.0 17.10 20.60
BMRN 170120P00130000 P 01/20/17 130.0 19.30 22.80
BMRN 170120P00135000 P 01/20/17 135.0 21.70 25.70
BMRN 170120P00140000 P 01/20/17 140.0 24.40 27.60
BMRN 170120P00145000 P 01/20/17 145.0 27.20 30.20
BMRN 170120P00150000 P 01/20/17 150.0 29.90 33.00
BMRN 170120P00155000 P 01/20/17 155.0 32.70 36.60
BMRN 170120P00160000 P 01/20/17 160.0 35.70 38.60
BMRN 170120P00165000 P 01/20/17 165.0 38.70 42.40
BMRN 170120P00170000 P 01/20/17 170.0 42.10 44.60
BMRN 170120P00175000 P 01/20/17 175.0 45.10 48.70
BMRN 170120P00180000 P 01/20/17 180.0 48.60 51.20
BMRN 170120P00185000 P 01/20/17 185.0 51.20 54.60
BMRN 170120P00190000 P 01/20/17 190.0 55.60 58.00
BMRN 170120P00195000 P 01/20/17 195.0 59.30 62.70
BMRN 170120P00200000 P 01/20/17 200.0 63.10 66.50
BMRN 170120P00210000 P 01/20/17 210.0 70.90 73.40
BMRN 170120P00220000 P 01/20/17 220.0 78.00 81.80

OPRA data is delayed 15 minutes.