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 (2014-06-13)Premium Content

Biomarin Pharmac. (BMRN)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 140920C00030000 C 09/20/14 30.0 38.30 42.20
BMRN 140920C00035000 C 09/20/14 35.0 33.30 36.90
BMRN 140920C00040000 C 09/20/14 40.0 28.30 31.90
BMRN 140920C00045000 C 09/20/14 45.0 23.30 27.20
BMRN 140920C00050000 C 09/20/14 50.0 18.50 21.00
BMRN 140920C00055000 C 09/20/14 55.0 13.50 16.10
BMRN 140920C00060000 C 09/20/14 60.0 8.60 11.00
BMRN 140920C00065000 C 09/20/14 65.0 4.40 6.60
BMRN 140920C00070000 C 09/20/14 70.0 2.30 2.80
BMRN 140920C00075000 C 09/20/14 75.0 0.40 0.85
BMRN 140920C00080000 C 09/20/14 80.0 0.15 0.30
BMRN 140920C00085000 C 09/20/14 85.0 0.05 0.30
BMRN 140920P00030000 P 09/20/14 30.0 0.00 0.25
BMRN 140920P00035000 P 09/20/14 35.0 0.00 0.25
BMRN 140920P00040000 P 09/20/14 40.0 0.00 0.25
BMRN 140920P00045000 P 09/20/14 45.0 0.00 0.25
BMRN 140920P00050000 P 09/20/14 50.0 0.00 0.25
BMRN 140920P00055000 P 09/20/14 55.0 0.00 0.20
BMRN 140920P00060000 P 09/20/14 60.0 0.15 0.40
BMRN 140920P00065000 P 09/20/14 65.0 0.65 0.90
BMRN 140920P00070000 P 09/20/14 70.0 1.90 2.40
BMRN 140920P00075000 P 09/20/14 75.0 4.90 7.60
BMRN 140920P00080000 P 09/20/14 80.0 9.20 11.90
BMRN 140920P00085000 P 09/20/14 85.0 13.90 16.60
BMRN 141018C00030000 C 10/18/14 30.0 38.30 41.90
BMRN 141018C00035000 C 10/18/14 35.0 33.30 37.00
BMRN 141018C00040000 C 10/18/14 40.0 28.40 31.30
BMRN 141018C00045000 C 10/18/14 45.0 23.50 26.10
BMRN 141018C00050000 C 10/18/14 50.0 19.70 21.20
BMRN 141018C00055000 C 10/18/14 55.0 13.70 16.30
BMRN 141018C00060000 C 10/18/14 60.0 9.10 11.50
BMRN 141018C00065000 C 10/18/14 65.0 6.60 7.10
BMRN 141018C00070000 C 10/18/14 70.0 3.70 4.00
BMRN 141018C00075000 C 10/18/14 75.0 1.60 2.00
BMRN 141018C00080000 C 10/18/14 80.0 0.40 1.00
BMRN 141018C00085000 C 10/18/14 85.0 0.10 0.55
BMRN 141018C00090000 C 10/18/14 90.0 0.10 0.45
BMRN 141018C00095000 C 10/18/14 95.0 0.00 0.35
BMRN 141018C00100000 C 10/18/14 100.0 0.00 0.25
BMRN 141018C00105000 C 10/18/14 105.0 0.00 0.25
BMRN 141018C00110000 C 10/18/14 110.0 0.00 0.25
BMRN 141018C00115000 C 10/18/14 115.0 0.00 0.25
BMRN 141018C00120000 C 10/18/14 120.0 0.00 0.25
BMRN 141018P00030000 P 10/18/14 30.0 0.00 0.20
BMRN 141018P00035000 P 10/18/14 35.0 0.00 0.25
BMRN 141018P00040000 P 10/18/14 40.0 0.00 0.20
BMRN 141018P00045000 P 10/18/14 45.0 0.00 0.25
BMRN 141018P00050000 P 10/18/14 50.0 0.05 0.25
BMRN 141018P00055000 P 10/18/14 55.0 0.10 0.40
BMRN 141018P00060000 P 10/18/14 60.0 0.45 1.00
BMRN 141018P00065000 P 10/18/14 65.0 1.40 2.10
BMRN 141018P00070000 P 10/18/14 70.0 3.20 4.50
BMRN 141018P00075000 P 10/18/14 75.0 6.00 8.20
BMRN 141018P00080000 P 10/18/14 80.0 9.70 12.50
BMRN 141018P00085000 P 10/18/14 85.0 14.10 17.00
BMRN 141018P00090000 P 10/18/14 90.0 18.90 21.90
BMRN 141018P00095000 P 10/18/14 95.0 23.00 26.70
BMRN 141018P00100000 P 10/18/14 100.0 28.70 31.70
BMRN 141018P00105000 P 10/18/14 105.0 32.90 36.80
BMRN 141018P00110000 P 10/18/14 110.0 37.80 41.80
BMRN 141018P00115000 P 10/18/14 115.0 42.80 46.80
BMRN 141018P00120000 P 10/18/14 120.0 47.60 51.80
BMRN 150117C00023000 C 01/17/15 23.0 45.10 49.60
BMRN 150117C00025000 C 01/17/15 25.0 43.10 47.50
BMRN 150117C00028000 C 01/17/15 28.0 40.00 44.60
BMRN 150117C00030000 C 01/17/15 30.0 38.00 42.60
BMRN 150117C00033000 C 01/17/15 33.0 35.00 39.60
BMRN 150117C00035000 C 01/17/15 35.0 33.50 36.40
BMRN 150117C00037000 C 01/17/15 37.0 31.60 34.30
BMRN 150117C00040000 C 01/17/15 40.0 28.70 31.40
BMRN 150117C00042000 C 01/17/15 42.0 26.80 29.80
BMRN 150117C00045000 C 01/17/15 45.0 23.90 26.60
BMRN 150117C00047000 C 01/17/15 47.0 21.90 24.70
BMRN 150117C00050000 C 01/17/15 50.0 20.30 21.90
BMRN 150117C00055000 C 01/17/15 55.0 16.00 17.40
BMRN 150117C00060000 C 01/17/15 60.0 10.80 13.30
BMRN 150117C00065000 C 01/17/15 65.0 8.50 10.00
BMRN 150117C00070000 C 01/17/15 70.0 6.20 6.80
BMRN 150117C00075000 C 01/17/15 75.0 4.00 4.90
BMRN 150117C00080000 C 01/17/15 80.0 2.45 3.30
BMRN 150117C00085000 C 01/17/15 85.0 0.50 2.35
BMRN 150117C00090000 C 01/17/15 90.0 0.00 1.50
BMRN 150117C00095000 C 01/17/15 95.0 0.00 0.95
BMRN 150117C00100000 C 01/17/15 100.0 0.00 0.70
BMRN 150117C00105000 C 01/17/15 105.0 0.00 0.95
BMRN 150117C00110000 C 01/17/15 110.0 0.00 1.00
BMRN 150117P00023000 P 01/17/15 23.0 0.00 0.30
BMRN 150117P00025000 P 01/17/15 25.0 0.00 0.30
BMRN 150117P00028000 P 01/17/15 28.0 0.00 0.30
BMRN 150117P00030000 P 01/17/15 30.0 0.00 0.30
BMRN 150117P00033000 P 01/17/15 33.0 0.00 0.30
BMRN 150117P00035000 P 01/17/15 35.0 0.00 0.70
BMRN 150117P00037000 P 01/17/15 37.0 0.00 0.70
BMRN 150117P00040000 P 01/17/15 40.0 0.00 0.40
BMRN 150117P00042000 P 01/17/15 42.0 0.00 0.45
BMRN 150117P00045000 P 01/17/15 45.0 0.10 0.90
BMRN 150117P00047000 P 01/17/15 47.0 0.00 0.95
BMRN 150117P00050000 P 01/17/15 50.0 0.00 1.65
BMRN 150117P00055000 P 01/17/15 55.0 0.70 2.00
BMRN 150117P00060000 P 01/17/15 60.0 2.10 2.70
BMRN 150117P00065000 P 01/17/15 65.0 3.30 5.50
BMRN 150117P00070000 P 01/17/15 70.0 5.20 8.20
BMRN 150117P00075000 P 01/17/15 75.0 8.40 11.00
BMRN 150117P00080000 P 01/17/15 80.0 12.00 13.90
BMRN 150117P00085000 P 01/17/15 85.0 15.70 18.20
BMRN 150117P00090000 P 01/17/15 90.0 20.00 22.50
BMRN 150117P00095000 P 01/17/15 95.0 24.50 27.20
BMRN 150117P00100000 P 01/17/15 100.0 27.80 32.40
BMRN 150117P00105000 P 01/17/15 105.0 33.90 36.70
BMRN 150117P00110000 P 01/17/15 110.0 37.50 42.10
BMRN 150417C00035000 C 04/17/15 35.0 33.80 36.60
BMRN 150417C00040000 C 04/17/15 40.0 28.40 32.80
BMRN 150417C00045000 C 04/17/15 45.0 24.00 28.30
BMRN 150417C00050000 C 04/17/15 50.0 21.00 22.70
BMRN 150417C00055000 C 04/17/15 55.0 16.30 18.80
BMRN 150417C00060000 C 04/17/15 60.0 12.30 15.10
BMRN 150417C00065000 C 04/17/15 65.0 9.20 12.30
BMRN 150417C00070000 C 04/17/15 70.0 6.50 9.80
BMRN 150417C00075000 C 04/17/15 75.0 4.20 7.60
BMRN 150417C00080000 C 04/17/15 80.0 2.70 5.30
BMRN 150417C00085000 C 04/17/15 85.0 1.60 4.00
BMRN 150417C00090000 C 04/17/15 90.0 0.30 3.90
BMRN 150417C00095000 C 04/17/15 95.0 0.00 3.30
BMRN 150417C00100000 C 04/17/15 100.0 0.00 2.95
BMRN 150417P00035000 P 04/17/15 35.0 0.00 2.95
BMRN 150417P00040000 P 04/17/15 40.0 0.00 0.90
BMRN 150417P00045000 P 04/17/15 45.0 0.00 2.05
BMRN 150417P00050000 P 04/17/15 50.0 0.00 3.50
BMRN 150417P00055000 P 04/17/15 55.0 0.80 4.60
BMRN 150417P00060000 P 04/17/15 60.0 2.70 5.90
BMRN 150417P00065000 P 04/17/15 65.0 5.20 7.90
BMRN 150417P00070000 P 04/17/15 70.0 7.50 10.10
BMRN 150417P00075000 P 04/17/15 75.0 10.10 12.80
BMRN 150417P00080000 P 04/17/15 80.0 13.00 16.00
BMRN 150417P00085000 P 04/17/15 85.0 16.80 19.60
BMRN 150417P00090000 P 04/17/15 90.0 21.00 23.80
BMRN 150417P00095000 P 04/17/15 95.0 25.20 28.00
BMRN 150417P00100000 P 04/17/15 100.0 29.80 32.40

OPRA data is delayed 15 minutes.