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 (2014-09-12)Premium Content

Biomarin Pharmac. (BMRN)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 141122C00035000 C 11/22/14 35.0 37.80 42.00
BMRN 141122C00040000 C 11/22/14 40.0 32.80 37.00
BMRN 141122C00045000 C 11/22/14 45.0 27.80 32.00
BMRN 141122C00050000 C 11/22/14 50.0 22.90 26.50
BMRN 141122C00055000 C 11/22/14 55.0 18.00 21.00
BMRN 141122C00060000 C 11/22/14 60.0 13.10 15.70
BMRN 141122C00065000 C 11/22/14 65.0 9.00 11.00
BMRN 141122C00070000 C 11/22/14 70.0 5.50 6.90
BMRN 141122C00075000 C 11/22/14 75.0 3.00 3.50
BMRN 141122C00080000 C 11/22/14 80.0 1.10 1.50
BMRN 141122C00085000 C 11/22/14 85.0 0.35 0.75
BMRN 141122C00090000 C 11/22/14 90.0 0.00 0.70
BMRN 141122C00095000 C 11/22/14 95.0 0.00 0.55
BMRN 141122C00100000 C 11/22/14 100.0 0.00 0.55
BMRN 141122C00105000 C 11/22/14 105.0 0.00 0.50
BMRN 141122P00035000 P 11/22/14 35.0 0.00 0.50
BMRN 141122P00040000 P 11/22/14 40.0 0.00 0.50
BMRN 141122P00045000 P 11/22/14 45.0 0.00 0.50
BMRN 141122P00050000 P 11/22/14 50.0 0.00 0.50
BMRN 141122P00055000 P 11/22/14 55.0 0.00 0.50
BMRN 141122P00060000 P 11/22/14 60.0 0.00 0.55
BMRN 141122P00065000 P 11/22/14 65.0 0.40 1.00
BMRN 141122P00070000 P 11/22/14 70.0 1.30 1.75
BMRN 141122P00075000 P 11/22/14 75.0 2.95 5.10
BMRN 141122P00080000 P 11/22/14 80.0 6.00 8.60
BMRN 141122P00085000 P 11/22/14 85.0 10.10 12.80
BMRN 141122P00090000 P 11/22/14 90.0 14.40 17.40
BMRN 141122P00095000 P 11/22/14 95.0 19.10 22.20
BMRN 141122P00100000 P 11/22/14 100.0 24.30 27.20
BMRN 141122P00105000 P 11/22/14 105.0 29.10 32.20
BMRN 141220C00035000 C 12/20/14 35.0 37.90 42.00
BMRN 141220C00040000 C 12/20/14 40.0 32.90 37.00
BMRN 141220C00045000 C 12/20/14 45.0 28.00 31.70
BMRN 141220C00050000 C 12/20/14 50.0 23.10 26.60
BMRN 141220C00055000 C 12/20/14 55.0 18.10 20.80
BMRN 141220C00060000 C 12/20/14 60.0 13.60 16.10
BMRN 141220C00065000 C 12/20/14 65.0 9.00 11.70
BMRN 141220C00070000 C 12/20/14 70.0 5.10 7.80
BMRN 141220C00075000 C 12/20/14 75.0 3.10 4.80
BMRN 141220C00080000 C 12/20/14 80.0 1.75 2.75
BMRN 141220C00085000 C 12/20/14 85.0 0.40 1.50
BMRN 141220C00090000 C 12/20/14 90.0 0.05 0.80
BMRN 141220C00095000 C 12/20/14 95.0 0.00 0.60
BMRN 141220C00100000 C 12/20/14 100.0 0.00 0.50
BMRN 141220C00105000 C 12/20/14 105.0 0.00 0.50
BMRN 141220P00035000 P 12/20/14 35.0 0.00 1.90
BMRN 141220P00040000 P 12/20/14 40.0 0.00 0.50
BMRN 141220P00045000 P 12/20/14 45.0 0.00 0.50
BMRN 141220P00050000 P 12/20/14 50.0 0.00 0.50
BMRN 141220P00055000 P 12/20/14 55.0 0.00 0.70
BMRN 141220P00060000 P 12/20/14 60.0 0.25 1.00
BMRN 141220P00065000 P 12/20/14 65.0 0.85 2.00
BMRN 141220P00070000 P 12/20/14 70.0 2.05 4.10
BMRN 141220P00075000 P 12/20/14 75.0 4.10 6.20
BMRN 141220P00080000 P 12/20/14 80.0 6.90 9.60
BMRN 141220P00085000 P 12/20/14 85.0 10.70 13.40
BMRN 141220P00090000 P 12/20/14 90.0 15.00 17.80
BMRN 141220P00095000 P 12/20/14 95.0 19.50 22.40
BMRN 141220P00100000 P 12/20/14 100.0 23.60 27.40
BMRN 141220P00105000 P 12/20/14 105.0 29.20 32.20
BMRN 150117C00023000 C 01/17/15 23.0 49.70 54.00
BMRN 150117C00025000 C 01/17/15 25.0 47.90 51.70
BMRN 150117C00028000 C 01/17/15 28.0 44.70 49.00
BMRN 150117C00030000 C 01/17/15 30.0 43.00 46.60
BMRN 150117C00033000 C 01/17/15 33.0 39.90 43.60
BMRN 150117C00035000 C 01/17/15 35.0 38.00 41.60
BMRN 150117C00037000 C 01/17/15 37.0 36.00 39.60
BMRN 150117C00040000 C 01/17/15 40.0 33.30 35.90
BMRN 150117C00042000 C 01/17/15 42.0 30.90 34.20
BMRN 150117C00045000 C 01/17/15 45.0 28.30 31.30
BMRN 150117C00047000 C 01/17/15 47.0 25.90 29.40
BMRN 150117C00050000 C 01/17/15 50.0 23.70 25.60
BMRN 150117C00055000 C 01/17/15 55.0 18.30 21.30
BMRN 150117C00060000 C 01/17/15 60.0 14.40 16.40
BMRN 150117C00065000 C 01/17/15 65.0 10.70 12.20
BMRN 150117C00070000 C 01/17/15 70.0 7.70 8.60
BMRN 150117C00075000 C 01/17/15 75.0 5.00 5.60
BMRN 150117C00080000 C 01/17/15 80.0 3.00 3.60
BMRN 150117C00085000 C 01/17/15 85.0 1.25 2.20
BMRN 150117C00090000 C 01/17/15 90.0 0.30 1.25
BMRN 150117C00095000 C 01/17/15 95.0 0.00 1.00
BMRN 150117C00100000 C 01/17/15 100.0 0.00 0.65
BMRN 150117C00105000 C 01/17/15 105.0 0.00 0.50
BMRN 150117C00110000 C 01/17/15 110.0 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 0.60
BMRN 150117P00050000 P 01/17/15 50.0 0.00 0.70
BMRN 150117P00055000 P 01/17/15 55.0 0.15 0.75
BMRN 150117P00060000 P 01/17/15 60.0 0.55 1.40
BMRN 150117P00065000 P 01/17/15 65.0 1.30 2.45
BMRN 150117P00070000 P 01/17/15 70.0 2.65 4.60
BMRN 150117P00075000 P 01/17/15 75.0 4.80 7.20
BMRN 150117P00080000 P 01/17/15 80.0 7.70 10.40
BMRN 150117P00085000 P 01/17/15 85.0 11.30 14.00
BMRN 150117P00090000 P 01/17/15 90.0 15.40 18.20
BMRN 150117P00095000 P 01/17/15 95.0 19.60 22.60
BMRN 150117P00100000 P 01/17/15 100.0 23.80 27.30
BMRN 150117P00105000 P 01/17/15 105.0 29.00 32.20
BMRN 150117P00110000 P 01/17/15 110.0 33.90 37.20
BMRN 150417C00035000 C 04/17/15 35.0 37.90 42.10
BMRN 150417C00040000 C 04/17/15 40.0 33.10 36.80
BMRN 150417C00045000 C 04/17/15 45.0 28.00 32.40
BMRN 150417C00050000 C 04/17/15 50.0 23.50 26.50
BMRN 150417C00055000 C 04/17/15 55.0 19.10 22.30
BMRN 150417C00060000 C 04/17/15 60.0 14.90 18.20
BMRN 150417C00065000 C 04/17/15 65.0 11.20 14.20
BMRN 150417C00070000 C 04/17/15 70.0 8.00 10.80
BMRN 150417C00075000 C 04/17/15 75.0 5.20 7.80
BMRN 150417C00080000 C 04/17/15 80.0 3.60 5.50
BMRN 150417C00085000 C 04/17/15 85.0 2.35 4.00
BMRN 150417C00090000 C 04/17/15 90.0 1.00 3.60
BMRN 150417C00095000 C 04/17/15 95.0 0.75 2.95
BMRN 150417C00100000 C 04/17/15 100.0 0.50 1.40
BMRN 150417C00105000 C 04/17/15 105.0 0.10 1.80
BMRN 150417P00035000 P 04/17/15 35.0 0.00 0.55
BMRN 150417P00040000 P 04/17/15 40.0 0.00 1.90
BMRN 150417P00045000 P 04/17/15 45.0 0.00 2.05
BMRN 150417P00050000 P 04/17/15 50.0 0.30 2.45
BMRN 150417P00055000 P 04/17/15 55.0 1.05 3.00
BMRN 150417P00060000 P 04/17/15 60.0 1.75 2.85
BMRN 150417P00065000 P 04/17/15 65.0 3.00 4.40
BMRN 150417P00070000 P 04/17/15 70.0 4.80 6.70
BMRN 150417P00075000 P 04/17/15 75.0 6.90 9.60
BMRN 150417P00080000 P 04/17/15 80.0 9.80 12.40
BMRN 150417P00085000 P 04/17/15 85.0 13.10 15.70
BMRN 150417P00090000 P 04/17/15 90.0 16.80 18.10
BMRN 150417P00095000 P 04/17/15 95.0 20.90 23.70
BMRN 150417P00100000 P 04/17/15 100.0 25.20 28.00
BMRN 150417P00105000 P 04/17/15 105.0 29.70 32.70
BMRN 160115C00040000 C 01/15/16 40.0 34.10 37.70
BMRN 160115C00045000 C 01/15/16 45.0 29.60 33.70
BMRN 160115C00050000 C 01/15/16 50.0 25.70 29.40
BMRN 160115C00055000 C 01/15/16 55.0 22.10 25.70
BMRN 160115C00060000 C 01/15/16 60.0 18.80 22.60
BMRN 160115C00065000 C 01/15/16 65.0 15.90 19.20
BMRN 160115C00070000 C 01/15/16 70.0 13.30 16.90
BMRN 160115C00075000 C 01/15/16 75.0 11.00 14.50
BMRN 160115C00080000 C 01/15/16 80.0 10.40 11.90
BMRN 160115C00085000 C 01/15/16 85.0 7.10 10.40
BMRN 160115C00090000 C 01/15/16 90.0 5.60 8.60
BMRN 160115C00095000 C 01/15/16 95.0 4.30 7.80
BMRN 160115C00100000 C 01/15/16 100.0 3.10 6.80
BMRN 160115C00105000 C 01/15/16 105.0 2.10 6.00
BMRN 160115P00040000 P 01/15/16 40.0 0.00 4.80
BMRN 160115P00045000 P 01/15/16 45.0 0.00 4.80
BMRN 160115P00050000 P 01/15/16 50.0 1.00 5.00
BMRN 160115P00055000 P 01/15/16 55.0 2.60 6.40
BMRN 160115P00060000 P 01/15/16 60.0 4.50 8.00
BMRN 160115P00065000 P 01/15/16 65.0 6.80 10.00
BMRN 160115P00070000 P 01/15/16 70.0 9.30 12.20
BMRN 160115P00075000 P 01/15/16 75.0 11.80 14.80
BMRN 160115P00080000 P 01/15/16 80.0 15.00 17.80
BMRN 160115P00085000 P 01/15/16 85.0 17.70 21.00
BMRN 160115P00090000 P 01/15/16 90.0 21.30 24.40
BMRN 160115P00095000 P 01/15/16 95.0 24.40 28.00
BMRN 160115P00100000 P 01/15/16 100.0 28.80 31.80
BMRN 160115P00105000 P 01/15/16 105.0 32.30 35.80
BMRN 170120C00040000 C 01/20/17 40.0 36.30 40.70
BMRN 170120C00045000 C 01/20/17 45.0 32.70 36.40
BMRN 170120C00050000 C 01/20/17 50.0 29.50 33.40
BMRN 170120C00055000 C 01/20/17 55.0 26.50 30.20
BMRN 170120C00060000 C 01/20/17 60.0 23.70 27.60
BMRN 170120C00065000 C 01/20/17 65.0 21.30 25.20
BMRN 170120C00070000 C 01/20/17 70.0 19.10 22.20
BMRN 170120C00075000 C 01/20/17 75.0 17.10 20.90
BMRN 170120C00080000 C 01/20/17 80.0 15.30 17.90
BMRN 170120C00085000 C 01/20/17 85.0 13.30 16.30
BMRN 170120C00090000 C 01/20/17 90.0 11.70 14.40
BMRN 170120C00095000 C 01/20/17 95.0 10.30 13.20
BMRN 170120C00100000 C 01/20/17 100.0 8.90 12.00
BMRN 170120C00105000 C 01/20/17 105.0 7.70 11.30
BMRN 170120P00040000 P 01/20/17 40.0 0.90 5.30
BMRN 170120P00045000 P 01/20/17 45.0 2.30 6.60
BMRN 170120P00050000 P 01/20/17 50.0 4.10 8.20
BMRN 170120P00055000 P 01/20/17 55.0 6.10 10.10
BMRN 170120P00060000 P 01/20/17 60.0 8.20 12.20
BMRN 170120P00065000 P 01/20/17 65.0 10.50 14.60
BMRN 170120P00070000 P 01/20/17 70.0 13.00 17.20
BMRN 170120P00075000 P 01/20/17 75.0 15.70 20.00
BMRN 170120P00080000 P 01/20/17 80.0 18.70 23.00
BMRN 170120P00085000 P 01/20/17 85.0 22.50 26.20
BMRN 170120P00090000 P 01/20/17 90.0 25.70 29.50
BMRN 170120P00095000 P 01/20/17 95.0 28.50 33.00
BMRN 170120P00100000 P 01/20/17 100.0 32.30 36.70
BMRN 170120P00105000 P 01/20/17 105.0 36.10 40.40

OPRA data is delayed 15 minutes.