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 Mar 6 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 150320C00050000 C 03/20/15 50.0 62.30 65.60
BMRN 150320C00055000 C 03/20/15 55.0 57.30 60.60
BMRN 150320C00060000 C 03/20/15 60.0 52.30 55.60
BMRN 150320C00065000 C 03/20/15 65.0 47.30 50.60
BMRN 150320C00070000 C 03/20/15 70.0 42.30 45.60
BMRN 150320C00075000 C 03/20/15 75.0 37.30 40.60
BMRN 150320C00080000 C 03/20/15 80.0 32.30 35.60
BMRN 150320C00085000 C 03/20/15 85.0 28.00 30.50
BMRN 150320C00090000 C 03/20/15 90.0 23.30 25.10
BMRN 150320C00095000 C 03/20/15 95.0 18.30 20.60
BMRN 150320C00100000 C 03/20/15 100.0 13.50 15.50
BMRN 150320C00105000 C 03/20/15 105.0 10.10 10.60
BMRN 150320C00110000 C 03/20/15 110.0 6.20 6.70
BMRN 150320C00115000 C 03/20/15 115.0 3.30 3.70
BMRN 150320C00120000 C 03/20/15 120.0 1.70 1.85
BMRN 150320C00125000 C 03/20/15 125.0 0.85 1.05
BMRN 150320C00130000 C 03/20/15 130.0 0.35 0.55
BMRN 150320C00135000 C 03/20/15 135.0 0.15 0.30
BMRN 150320C00140000 C 03/20/15 140.0 0.05 0.25
BMRN 150320C00145000 C 03/20/15 145.0 0.00 0.25
BMRN 150320C00150000 C 03/20/15 150.0 0.00 3.80
BMRN 150320P00050000 P 03/20/15 50.0 0.00 0.25
BMRN 150320P00055000 P 03/20/15 55.0 0.00 0.25
BMRN 150320P00060000 P 03/20/15 60.0 0.00 0.25
BMRN 150320P00065000 P 03/20/15 65.0 0.00 0.25
BMRN 150320P00070000 P 03/20/15 70.0 0.00 0.25
BMRN 150320P00075000 P 03/20/15 75.0 0.00 0.25
BMRN 150320P00080000 P 03/20/15 80.0 0.00 0.25
BMRN 150320P00085000 P 03/20/15 85.0 0.00 0.25
BMRN 150320P00090000 P 03/20/15 90.0 0.05 0.20
BMRN 150320P00095000 P 03/20/15 95.0 0.05 0.25
BMRN 150320P00100000 P 03/20/15 100.0 0.25 0.35
BMRN 150320P00105000 P 03/20/15 105.0 0.65 0.85
BMRN 150320P00110000 P 03/20/15 110.0 1.70 1.95
BMRN 150320P00115000 P 03/20/15 115.0 3.70 4.10
BMRN 150320P00120000 P 03/20/15 120.0 7.00 7.40
BMRN 150320P00125000 P 03/20/15 125.0 11.00 11.60
BMRN 150320P00130000 P 03/20/15 130.0 15.20 16.30
BMRN 150320P00135000 P 03/20/15 135.0 19.10 22.10
BMRN 150320P00140000 P 03/20/15 140.0 24.10 27.10
BMRN 150320P00145000 P 03/20/15 145.0 29.10 32.20
BMRN 150320P00150000 P 03/20/15 150.0 33.90 37.20
BMRN 150417C00035000 C 04/17/15 35.0 77.50 82.00
BMRN 150417C00040000 C 04/17/15 40.0 72.40 77.00
BMRN 150417C00045000 C 04/17/15 45.0 67.30 72.00
BMRN 150417C00050000 C 04/17/15 50.0 62.50 67.00
BMRN 150417C00055000 C 04/17/15 55.0 57.60 62.00
BMRN 150417C00060000 C 04/17/15 60.0 52.50 57.00
BMRN 150417C00065000 C 04/17/15 65.0 47.60 52.00
BMRN 150417C00070000 C 04/17/15 70.0 43.00 46.40
BMRN 150417C00075000 C 04/17/15 75.0 37.90 41.20
BMRN 150417C00080000 C 04/17/15 80.0 33.00 35.50
BMRN 150417C00085000 C 04/17/15 85.0 28.50 31.30
BMRN 150417C00090000 C 04/17/15 90.0 23.70 26.00
BMRN 150417C00095000 C 04/17/15 95.0 19.00 21.30
BMRN 150417C00100000 C 04/17/15 100.0 15.80 16.40
BMRN 150417C00105000 C 04/17/15 105.0 11.90 12.50
BMRN 150417C00110000 C 04/17/15 110.0 8.60 9.10
BMRN 150417C00115000 C 04/17/15 115.0 6.00 6.40
BMRN 150417C00120000 C 04/17/15 120.0 4.10 4.50
BMRN 150417C00125000 C 04/17/15 125.0 2.75 3.10
BMRN 150417C00130000 C 04/17/15 130.0 1.75 2.10
BMRN 150417C00135000 C 04/17/15 135.0 1.15 1.45
BMRN 150417C00140000 C 04/17/15 140.0 0.70 1.00
BMRN 150417P00035000 P 04/17/15 35.0 0.00 0.25
BMRN 150417P00040000 P 04/17/15 40.0 0.00 0.25
BMRN 150417P00045000 P 04/17/15 45.0 0.00 0.25
BMRN 150417P00050000 P 04/17/15 50.0 0.00 0.25
BMRN 150417P00055000 P 04/17/15 55.0 0.00 0.25
BMRN 150417P00060000 P 04/17/15 60.0 0.00 0.25
BMRN 150417P00065000 P 04/17/15 65.0 0.00 0.25
BMRN 150417P00070000 P 04/17/15 70.0 0.00 0.25
BMRN 150417P00075000 P 04/17/15 75.0 0.00 0.25
BMRN 150417P00080000 P 04/17/15 80.0 0.05 0.25
BMRN 150417P00085000 P 04/17/15 85.0 0.10 0.30
BMRN 150417P00090000 P 04/17/15 90.0 0.30 0.55
BMRN 150417P00095000 P 04/17/15 95.0 0.65 0.80
BMRN 150417P00100000 P 04/17/15 100.0 1.30 1.55
BMRN 150417P00105000 P 04/17/15 105.0 2.35 2.70
BMRN 150417P00110000 P 04/17/15 110.0 4.00 4.40
BMRN 150417P00115000 P 04/17/15 115.0 6.30 6.70
BMRN 150417P00120000 P 04/17/15 120.0 9.30 9.80
BMRN 150417P00125000 P 04/17/15 125.0 13.00 13.50
BMRN 150417P00130000 P 04/17/15 130.0 17.00 17.60
BMRN 150417P00135000 P 04/17/15 135.0 21.30 22.00
BMRN 150417P00140000 P 04/17/15 140.0 25.90 26.50
BMRN 150717C00045000 C 07/17/15 45.0 67.50 72.00
BMRN 150717C00050000 C 07/17/15 50.0 62.50 67.00
BMRN 150717C00055000 C 07/17/15 55.0 57.60 61.40
BMRN 150717C00060000 C 07/17/15 60.0 52.60 56.40
BMRN 150717C00065000 C 07/17/15 65.0 47.70 52.40
BMRN 150717C00070000 C 07/17/15 70.0 43.00 47.60
BMRN 150717C00075000 C 07/17/15 75.0 38.40 42.00
BMRN 150717C00080000 C 07/17/15 80.0 34.50 37.50
BMRN 150717C00085000 C 07/17/15 85.0 31.30 32.20
BMRN 150717C00090000 C 07/17/15 90.0 27.30 28.10
BMRN 150717C00095000 C 07/17/15 95.0 23.60 24.20
BMRN 150717C00100000 C 07/17/15 100.0 20.00 20.70
BMRN 150717C00105000 C 07/17/15 105.0 16.80 17.50
BMRN 150717C00110000 C 07/17/15 110.0 14.10 14.70
BMRN 150717C00115000 C 07/17/15 115.0 11.60 12.20
BMRN 150717C00120000 C 07/17/15 120.0 9.40 10.00
BMRN 150717C00125000 C 07/17/15 125.0 7.50 8.10
BMRN 150717C00130000 C 07/17/15 130.0 5.90 6.40
BMRN 150717C00135000 C 07/17/15 135.0 4.60 5.10
BMRN 150717C00140000 C 07/17/15 140.0 3.50 4.00
BMRN 150717C00145000 C 07/17/15 145.0 2.60 3.10
BMRN 150717C00150000 C 07/17/15 150.0 1.95 2.35
BMRN 150717C00155000 C 07/17/15 155.0 1.40 1.80
BMRN 150717C00160000 C 07/17/15 160.0 0.95 1.40
BMRN 150717C00165000 C 07/17/15 165.0 0.65 1.10
BMRN 150717P00045000 P 07/17/15 45.0 0.00 0.25
BMRN 150717P00050000 P 07/17/15 50.0 0.00 0.25
BMRN 150717P00055000 P 07/17/15 55.0 0.00 0.25
BMRN 150717P00060000 P 07/17/15 60.0 0.05 0.30
BMRN 150717P00065000 P 07/17/15 65.0 0.15 0.45
BMRN 150717P00070000 P 07/17/15 70.0 0.35 0.65
BMRN 150717P00075000 P 07/17/15 75.0 0.60 1.00
BMRN 150717P00080000 P 07/17/15 80.0 1.10 1.50
BMRN 150717P00085000 P 07/17/15 85.0 1.70 2.20
BMRN 150717P00090000 P 07/17/15 90.0 2.70 3.10
BMRN 150717P00095000 P 07/17/15 95.0 3.90 4.30
BMRN 150717P00100000 P 07/17/15 100.0 5.30 5.80
BMRN 150717P00105000 P 07/17/15 105.0 7.10 7.50
BMRN 150717P00110000 P 07/17/15 110.0 9.20 9.70
BMRN 150717P00115000 P 07/17/15 115.0 11.70 12.20
BMRN 150717P00120000 P 07/17/15 120.0 14.50 15.00
BMRN 150717P00125000 P 07/17/15 125.0 17.60 18.10
BMRN 150717P00130000 P 07/17/15 130.0 21.00 21.60
BMRN 150717P00135000 P 07/17/15 135.0 24.60 25.20
BMRN 150717P00140000 P 07/17/15 140.0 28.50 29.10
BMRN 150717P00145000 P 07/17/15 145.0 32.70 33.30
BMRN 150717P00150000 P 07/17/15 150.0 37.00 37.70
BMRN 150717P00155000 P 07/17/15 155.0 41.40 42.20
BMRN 150717P00160000 P 07/17/15 160.0 44.30 47.50
BMRN 150717P00165000 P 07/17/15 165.0 48.70 52.70
BMRN 151016C00055000 C 10/16/15 55.0 58.00 62.40
BMRN 151016C00060000 C 10/16/15 60.0 53.40 57.80
BMRN 151016C00065000 C 10/16/15 65.0 48.70 53.20
BMRN 151016C00070000 C 10/16/15 70.0 44.90 48.60
BMRN 151016C00075000 C 10/16/15 75.0 40.90 44.40
BMRN 151016C00080000 C 10/16/15 80.0 37.60 38.60
BMRN 151016C00085000 C 10/16/15 85.0 33.90 34.70
BMRN 151016C00090000 C 10/16/15 90.0 30.10 31.00
BMRN 151016C00095000 C 10/16/15 95.0 27.00 27.60
BMRN 151016C00100000 C 10/16/15 100.0 23.60 24.50
BMRN 151016C00105000 C 10/16/15 105.0 21.00 21.60
BMRN 151016C00110000 C 10/16/15 110.0 18.10 19.00
BMRN 151016C00115000 C 10/16/15 115.0 16.00 16.60
BMRN 151016C00120000 C 10/16/15 120.0 13.80 14.40
BMRN 151016C00125000 C 10/16/15 125.0 11.80 12.40
BMRN 151016C00130000 C 10/16/15 130.0 10.00 10.60
BMRN 151016C00135000 C 10/16/15 135.0 8.40 9.10
BMRN 151016C00140000 C 10/16/15 140.0 7.00 7.60
BMRN 151016C00145000 C 10/16/15 145.0 5.80 6.40
BMRN 151016C00150000 C 10/16/15 150.0 4.80 5.50
BMRN 151016C00155000 C 10/16/15 155.0 3.90 4.60
BMRN 151016C00160000 C 10/16/15 160.0 3.20 3.80
BMRN 151016C00165000 C 10/16/15 165.0 2.55 3.20
BMRN 151016C00170000 C 10/16/15 170.0 2.00 2.65
BMRN 151016P00055000 P 10/16/15 55.0 0.25 0.65
BMRN 151016P00060000 P 10/16/15 60.0 0.45 0.90
BMRN 151016P00065000 P 10/16/15 65.0 0.85 1.30
BMRN 151016P00070000 P 10/16/15 70.0 1.35 1.85
BMRN 151016P00075000 P 10/16/15 75.0 2.00 2.55
BMRN 151016P00080000 P 10/16/15 80.0 2.90 3.50
BMRN 151016P00085000 P 10/16/15 85.0 3.90 4.60
BMRN 151016P00090000 P 10/16/15 90.0 5.30 5.90
BMRN 151016P00095000 P 10/16/15 95.0 7.00 7.50
BMRN 151016P00100000 P 10/16/15 100.0 8.60 9.40
BMRN 151016P00105000 P 10/16/15 105.0 10.80 11.50
BMRN 151016P00110000 P 10/16/15 110.0 13.10 13.90
BMRN 151016P00115000 P 10/16/15 115.0 15.80 16.40
BMRN 151016P00120000 P 10/16/15 120.0 18.50 19.40
BMRN 151016P00125000 P 10/16/15 125.0 21.50 22.30
BMRN 151016P00130000 P 10/16/15 130.0 24.80 25.50
BMRN 151016P00135000 P 10/16/15 135.0 28.20 29.00
BMRN 151016P00140000 P 10/16/15 140.0 31.80 32.60
BMRN 151016P00145000 P 10/16/15 145.0 35.60 36.50
BMRN 151016P00150000 P 10/16/15 150.0 39.60 40.40
BMRN 151016P00155000 P 10/16/15 155.0 43.70 44.60
BMRN 151016P00160000 P 10/16/15 160.0 48.00 48.80
BMRN 151016P00165000 P 10/16/15 165.0 52.40 53.20
BMRN 151016P00170000 P 10/16/15 170.0 56.80 57.70
BMRN 160115C00040000 C 01/15/16 40.0 72.80 77.20
BMRN 160115C00045000 C 01/15/16 45.0 68.00 72.40
BMRN 160115C00050000 C 01/15/16 50.0 63.30 67.80
BMRN 160115C00055000 C 01/15/16 55.0 58.80 63.20
BMRN 160115C00060000 C 01/15/16 60.0 54.30 58.60
BMRN 160115C00065000 C 01/15/16 65.0 50.00 54.20
BMRN 160115C00070000 C 01/15/16 70.0 46.20 49.90
BMRN 160115C00075000 C 01/15/16 75.0 43.70 44.90
BMRN 160115C00080000 C 01/15/16 80.0 40.10 41.10
BMRN 160115C00085000 C 01/15/16 85.0 36.60 37.60
BMRN 160115C00090000 C 01/15/16 90.0 33.30 34.20
BMRN 160115C00095000 C 01/15/16 95.0 30.20 31.20
BMRN 160115C00100000 C 01/15/16 100.0 27.30 28.30
BMRN 160115C00105000 C 01/15/16 105.0 24.50 25.60
BMRN 160115C00110000 C 01/15/16 110.0 22.20 23.10
BMRN 160115C00115000 C 01/15/16 115.0 20.00 20.70
BMRN 160115C00120000 C 01/15/16 120.0 17.90 18.70
BMRN 160115C00125000 C 01/15/16 125.0 15.50 16.70
BMRN 160115C00130000 C 01/15/16 130.0 13.80 14.80
BMRN 160115C00135000 C 01/15/16 135.0 12.20 13.10
BMRN 160115C00140000 C 01/15/16 140.0 10.80 11.60
BMRN 160115C00145000 C 01/15/16 145.0 9.40 10.20
BMRN 160115C00150000 C 01/15/16 150.0 8.10 9.00
BMRN 160115C00155000 C 01/15/16 155.0 7.00 7.90
BMRN 160115C00160000 C 01/15/16 160.0 6.00 6.90
BMRN 160115C00165000 C 01/15/16 165.0 5.20 6.00
BMRN 160115C00170000 C 01/15/16 170.0 4.40 5.20
BMRN 160115P00040000 P 01/15/16 40.0 0.10 0.45
BMRN 160115P00045000 P 01/15/16 45.0 0.25 0.70
BMRN 160115P00050000 P 01/15/16 50.0 0.50 1.00
BMRN 160115P00055000 P 01/15/16 55.0 0.85 1.40
BMRN 160115P00060000 P 01/15/16 60.0 1.35 1.95
BMRN 160115P00065000 P 01/15/16 65.0 1.95 2.65
BMRN 160115P00070000 P 01/15/16 70.0 2.80 3.60
BMRN 160115P00075000 P 01/15/16 75.0 3.80 4.60
BMRN 160115P00080000 P 01/15/16 80.0 5.00 5.80
BMRN 160115P00085000 P 01/15/16 85.0 6.40 7.30
BMRN 160115P00090000 P 01/15/16 90.0 8.10 8.90
BMRN 160115P00095000 P 01/15/16 95.0 10.00 10.80
BMRN 160115P00100000 P 01/15/16 100.0 12.10 12.90
BMRN 160115P00105000 P 01/15/16 105.0 14.40 15.20
BMRN 160115P00110000 P 01/15/16 110.0 16.90 17.70
BMRN 160115P00115000 P 01/15/16 115.0 19.60 20.50
BMRN 160115P00120000 P 01/15/16 120.0 22.40 23.30
BMRN 160115P00125000 P 01/15/16 125.0 25.40 26.20
BMRN 160115P00130000 P 01/15/16 130.0 28.50 29.50
BMRN 160115P00135000 P 01/15/16 135.0 31.80 32.80
BMRN 160115P00140000 P 01/15/16 140.0 35.20 36.30
BMRN 160115P00145000 P 01/15/16 145.0 38.80 39.80
BMRN 160115P00150000 P 01/15/16 150.0 42.60 43.60
BMRN 160115P00155000 P 01/15/16 155.0 46.40 47.50
BMRN 160115P00160000 P 01/15/16 160.0 50.40 51.50
BMRN 160115P00165000 P 01/15/16 165.0 54.60 55.70
BMRN 160115P00170000 P 01/15/16 170.0 58.80 59.90
BMRN 170120C00040000 C 01/20/17 40.0 74.30 78.60
BMRN 170120C00045000 C 01/20/17 45.0 70.00 74.20
BMRN 170120C00050000 C 01/20/17 50.0 65.70 70.00
BMRN 170120C00055000 C 01/20/17 55.0 61.90 66.00
BMRN 170120C00060000 C 01/20/17 60.0 57.90 62.00
BMRN 170120C00065000 C 01/20/17 65.0 55.50 56.90
BMRN 170120C00070000 C 01/20/17 70.0 51.50 53.40
BMRN 170120C00075000 C 01/20/17 75.0 48.40 50.00
BMRN 170120C00080000 C 01/20/17 80.0 45.20 46.80
BMRN 170120C00085000 C 01/20/17 85.0 42.10 43.70
BMRN 170120C00090000 C 01/20/17 90.0 38.90 40.90
BMRN 170120C00095000 C 01/20/17 95.0 36.50 38.20
BMRN 170120C00100000 C 01/20/17 100.0 33.90 35.70
BMRN 170120C00105000 C 01/20/17 105.0 31.50 33.30
BMRN 170120C00110000 C 01/20/17 110.0 29.00 31.10
BMRN 170120C00115000 C 01/20/17 115.0 26.90 29.00
BMRN 170120C00120000 C 01/20/17 120.0 24.80 27.00
BMRN 170120C00125000 C 01/20/17 125.0 22.80 24.90
BMRN 170120C00130000 C 01/20/17 130.0 20.90 23.00
BMRN 170120C00135000 C 01/20/17 135.0 19.10 21.20
BMRN 170120C00140000 C 01/20/17 140.0 17.60 19.60
BMRN 170120C00145000 C 01/20/17 145.0 16.10 18.00
BMRN 170120C00150000 C 01/20/17 150.0 14.60 16.60
BMRN 170120C00155000 C 01/20/17 155.0 13.10 15.20
BMRN 170120C00160000 C 01/20/17 160.0 12.50 14.00
BMRN 170120C00165000 C 01/20/17 165.0 10.90 12.80
BMRN 170120C00170000 C 01/20/17 170.0 9.80 11.70
BMRN 170120P00040000 P 01/20/17 40.0 0.65 1.40
BMRN 170120P00045000 P 01/20/17 45.0 1.10 1.95
BMRN 170120P00050000 P 01/20/17 50.0 1.70 2.65
BMRN 170120P00055000 P 01/20/17 55.0 2.45 3.50
BMRN 170120P00060000 P 01/20/17 60.0 3.30 4.50
BMRN 170120P00065000 P 01/20/17 65.0 4.40 5.70
BMRN 170120P00070000 P 01/20/17 70.0 5.70 7.10
BMRN 170120P00075000 P 01/20/17 75.0 7.20 8.60
BMRN 170120P00080000 P 01/20/17 80.0 8.80 10.40
BMRN 170120P00085000 P 01/20/17 85.0 10.60 12.30
BMRN 170120P00090000 P 01/20/17 90.0 12.70 14.30
BMRN 170120P00095000 P 01/20/17 95.0 14.90 16.60
BMRN 170120P00100000 P 01/20/17 100.0 17.20 19.00
BMRN 170120P00105000 P 01/20/17 105.0 19.80 21.60
BMRN 170120P00110000 P 01/20/17 110.0 22.50 24.30
BMRN 170120P00115000 P 01/20/17 115.0 25.30 27.20
BMRN 170120P00120000 P 01/20/17 120.0 28.20 30.10
BMRN 170120P00125000 P 01/20/17 125.0 31.20 33.20
BMRN 170120P00130000 P 01/20/17 130.0 34.20 36.10
BMRN 170120P00135000 P 01/20/17 135.0 37.40 39.30
BMRN 170120P00140000 P 01/20/17 140.0 40.80 42.80
BMRN 170120P00145000 P 01/20/17 145.0 44.20 46.20
BMRN 170120P00150000 P 01/20/17 150.0 47.70 49.80
BMRN 170120P00155000 P 01/20/17 155.0 51.40 53.40
BMRN 170120P00160000 P 01/20/17 160.0 55.10 57.20
BMRN 170120P00165000 P 01/20/17 165.0 59.00 61.00
BMRN 170120P00170000 P 01/20/17 170.0 63.00 64.90

OPRA data is delayed 15 minutes.