Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Biomarin Pharmaceutical Inc (BMRN)
As of Dec 15 2017 12:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 180119C00035000 C Jan 19, 2018 35.0 52.70 57.00
BMRN 180119C00040000 C Jan 19, 2018 40.0 47.90 52.00
BMRN 180119C00045000 C Jan 19, 2018 45.0 43.30 47.10
BMRN 180119C00050000 C Jan 19, 2018 50.0 38.10 42.10
BMRN 180119C00055000 C Jan 19, 2018 55.0 33.00 37.00
BMRN 180119C00060000 C Jan 19, 2018 60.0 28.40 32.10
BMRN 180119C00065000 C Jan 19, 2018 65.0 23.30 27.20
BMRN 180119C00070000 C Jan 19, 2018 70.0 18.30 22.20
BMRN 180119C00075000 C Jan 19, 2018 75.0 13.40 15.90
BMRN 180119C00080000 C Jan 19, 2018 80.0 10.10 11.10
BMRN 180119C00085000 C Jan 19, 2018 85.0 6.10 7.00
BMRN 180119C00090000 C Jan 19, 2018 90.0 3.30 4.00
BMRN 180119C00095000 C Jan 19, 2018 95.0 2.00 2.50
BMRN 180119C00100000 C Jan 19, 2018 100.0 1.05 1.25
BMRN 180119C00105000 C Jan 19, 2018 105.0 0.80 1.30
BMRN 180119C00110000 C Jan 19, 2018 110.0 0.25 0.90
BMRN 180119C00115000 C Jan 19, 2018 115.0 0.10 0.55
BMRN 180119C00120000 C Jan 19, 2018 120.0 0.00 0.50
BMRN 180119C00125000 C Jan 19, 2018 125.0 0.05 0.35
BMRN 180119C00130000 C Jan 19, 2018 130.0 0.00 0.35
BMRN 180119C00135000 C Jan 19, 2018 135.0 0.00 0.20
BMRN 180119C00140000 C Jan 19, 2018 140.0 0.00 0.55
BMRN 180119C00145000 C Jan 19, 2018 145.0 0.00 0.55
BMRN 180119C00150000 C Jan 19, 2018 150.0 0.00 0.55
BMRN 180119C00155000 C Jan 19, 2018 155.0 0.00 1.80
BMRN 180119C00160000 C Jan 19, 2018 160.0 0.00 0.40
BMRN 180119C00165000 C Jan 19, 2018 165.0 0.00 0.40
BMRN 180119C00170000 C Jan 19, 2018 170.0 0.00 0.40
BMRN 180119C00175000 C Jan 19, 2018 175.0 0.00 0.40
BMRN 180119C00180000 C Jan 19, 2018 180.0 0.00 0.40
BMRN 180119C00185000 C Jan 19, 2018 185.0 0.00 0.40
BMRN 180119C00190000 C Jan 19, 2018 190.0 0.00 0.40
BMRN 180119C00195000 C Jan 19, 2018 195.0 0.00 0.40
BMRN 180119P00035000 P Jan 19, 2018 35.0 0.00 1.60
BMRN 180119P00040000 P Jan 19, 2018 40.0 0.00 0.40
BMRN 180119P00045000 P Jan 19, 2018 45.0 0.00 1.15
BMRN 180119P00050000 P Jan 19, 2018 50.0 0.00 0.40
BMRN 180119P00055000 P Jan 19, 2018 55.0 0.05 0.40
BMRN 180119P00060000 P Jan 19, 2018 60.0 0.00 0.15
BMRN 180119P00065000 P Jan 19, 2018 65.0 0.05 0.20
BMRN 180119P00070000 P Jan 19, 2018 70.0 0.05 0.25
BMRN 180119P00075000 P Jan 19, 2018 75.0 0.00 0.45
BMRN 180119P00080000 P Jan 19, 2018 80.0 0.45 0.80
BMRN 180119P00085000 P Jan 19, 2018 85.0 1.50 1.85
BMRN 180119P00090000 P Jan 19, 2018 90.0 3.30 3.80
BMRN 180119P00095000 P Jan 19, 2018 95.0 6.50 7.50
BMRN 180119P00100000 P Jan 19, 2018 100.0 9.90 11.70
BMRN 180119P00105000 P Jan 19, 2018 105.0 14.70 17.20
BMRN 180119P00110000 P Jan 19, 2018 110.0 18.60 22.60
BMRN 180119P00115000 P Jan 19, 2018 115.0 23.30 27.10
BMRN 180119P00120000 P Jan 19, 2018 120.0 28.50 32.10
BMRN 180119P00125000 P Jan 19, 2018 125.0 33.30 37.10
BMRN 180119P00130000 P Jan 19, 2018 130.0 38.10 42.20
BMRN 180119P00135000 P Jan 19, 2018 135.0 43.30 47.00
BMRN 180119P00140000 P Jan 19, 2018 140.0 48.40 52.20
BMRN 180119P00145000 P Jan 19, 2018 145.0 53.10 57.20
BMRN 180119P00150000 P Jan 19, 2018 150.0 58.20 62.10
BMRN 180119P00155000 P Jan 19, 2018 155.0 63.20 67.10
BMRN 180119P00160000 P Jan 19, 2018 160.0 68.20 72.10
BMRN 180119P00165000 P Jan 19, 2018 165.0 73.10 77.00
BMRN 180119P00170000 P Jan 19, 2018 170.0 78.30 82.40
BMRN 180119P00175000 P Jan 19, 2018 175.0 83.10 87.30
BMRN 180119P00180000 P Jan 19, 2018 180.0 88.10 92.20
BMRN 180119P00185000 P Jan 19, 2018 185.0 92.90 97.20
BMRN 180119P00190000 P Jan 19, 2018 190.0 98.20 102.00
BMRN 180119P00195000 P Jan 19, 2018 195.0 103.20 106.90
BMRN 180420C00045000 C Apr 20, 2018 45.0 43.30 47.30
BMRN 180420C00050000 C Apr 20, 2018 50.0 38.50 42.40
BMRN 180420C00055000 C Apr 20, 2018 55.0 33.50 37.50
BMRN 180420C00060000 C Apr 20, 2018 60.0 28.60 32.70
BMRN 180420C00065000 C Apr 20, 2018 65.0 24.00 27.90
BMRN 180420C00070000 C Apr 20, 2018 70.0 19.40 23.30
BMRN 180420C00075000 C Apr 20, 2018 75.0 15.10 18.70
BMRN 180420C00080000 C Apr 20, 2018 80.0 12.50 13.90
BMRN 180420C00085000 C Apr 20, 2018 85.0 9.40 10.20
BMRN 180420C00090000 C Apr 20, 2018 90.0 6.70 7.50
BMRN 180420C00095000 C Apr 20, 2018 95.0 4.70 5.50
BMRN 180420C00100000 C Apr 20, 2018 100.0 3.00 3.80
BMRN 180420C00105000 C Apr 20, 2018 105.0 1.85 3.20
BMRN 180420C00110000 C Apr 20, 2018 110.0 1.25 2.00
BMRN 180420C00115000 C Apr 20, 2018 115.0 0.00 2.85
BMRN 180420C00120000 C Apr 20, 2018 120.0 0.05 2.30
BMRN 180420C00125000 C Apr 20, 2018 125.0 0.00 1.90
BMRN 180420C00130000 C Apr 20, 2018 130.0 0.00 0.75
BMRN 180420C00135000 C Apr 20, 2018 135.0 0.10 0.50
BMRN 180420P00045000 P Apr 20, 2018 45.0 0.05 0.45
BMRN 180420P00050000 P Apr 20, 2018 50.0 0.00 0.50
BMRN 180420P00055000 P Apr 20, 2018 55.0 0.00 0.35
BMRN 180420P00060000 P Apr 20, 2018 60.0 0.25 0.40
BMRN 180420P00065000 P Apr 20, 2018 65.0 0.40 0.70
BMRN 180420P00070000 P Apr 20, 2018 70.0 0.75 1.15
BMRN 180420P00075000 P Apr 20, 2018 75.0 0.60 1.80
BMRN 180420P00080000 P Apr 20, 2018 80.0 2.35 2.90
BMRN 180420P00085000 P Apr 20, 2018 85.0 4.00 4.60
BMRN 180420P00090000 P Apr 20, 2018 90.0 6.10 7.00
BMRN 180420P00095000 P Apr 20, 2018 95.0 8.90 10.10
BMRN 180420P00100000 P Apr 20, 2018 100.0 12.40 13.50
BMRN 180420P00105000 P Apr 20, 2018 105.0 15.20 17.50
BMRN 180420P00110000 P Apr 20, 2018 110.0 20.30 23.00
BMRN 180420P00115000 P Apr 20, 2018 115.0 24.10 27.80
BMRN 180420P00120000 P Apr 20, 2018 120.0 28.20 32.20
BMRN 180420P00125000 P Apr 20, 2018 125.0 33.20 37.10
BMRN 180420P00130000 P Apr 20, 2018 130.0 38.20 41.90
BMRN 180420P00135000 P Apr 20, 2018 135.0 43.10 47.00
BMRN 180720C00045000 C Jul 20, 2018 45.0 43.80 47.60
BMRN 180720C00050000 C Jul 20, 2018 50.0 38.80 42.90
BMRN 180720C00055000 C Jul 20, 2018 55.0 34.20 38.00
BMRN 180720C00060000 C Jul 20, 2018 60.0 29.50 33.40
BMRN 180720C00065000 C Jul 20, 2018 65.0 24.90 28.90
BMRN 180720C00070000 C Jul 20, 2018 70.0 20.60 24.40
BMRN 180720C00075000 C Jul 20, 2018 75.0 17.20 19.40
BMRN 180720C00080000 C Jul 20, 2018 80.0 14.00 15.70
BMRN 180720C00085000 C Jul 20, 2018 85.0 11.60 12.70
BMRN 180720C00090000 C Jul 20, 2018 90.0 8.90 9.70
BMRN 180720C00095000 C Jul 20, 2018 95.0 6.90 7.90
BMRN 180720C00100000 C Jul 20, 2018 100.0 5.10 6.10
BMRN 180720C00105000 C Jul 20, 2018 105.0 3.70 4.50
BMRN 180720C00110000 C Jul 20, 2018 110.0 2.75 3.20
BMRN 180720C00115000 C Jul 20, 2018 115.0 1.65 2.70
BMRN 180720C00120000 C Jul 20, 2018 120.0 1.15 2.30
BMRN 180720P00045000 P Jul 20, 2018 45.0 0.00 0.30
BMRN 180720P00050000 P Jul 20, 2018 50.0 0.20 0.40
BMRN 180720P00055000 P Jul 20, 2018 55.0 0.35 0.80
BMRN 180720P00060000 P Jul 20, 2018 60.0 0.30 0.90
BMRN 180720P00065000 P Jul 20, 2018 65.0 1.10 1.40
BMRN 180720P00070000 P Jul 20, 2018 70.0 1.75 2.10
BMRN 180720P00075000 P Jul 20, 2018 75.0 2.65 3.10
BMRN 180720P00080000 P Jul 20, 2018 80.0 4.00 4.40
BMRN 180720P00085000 P Jul 20, 2018 85.0 5.70 6.50
BMRN 180720P00090000 P Jul 20, 2018 90.0 7.70 8.40
BMRN 180720P00095000 P Jul 20, 2018 95.0 10.50 12.10
BMRN 180720P00100000 P Jul 20, 2018 100.0 13.80 15.00
BMRN 180720P00105000 P Jul 20, 2018 105.0 17.00 19.00
BMRN 180720P00110000 P Jul 20, 2018 110.0 21.60 22.60
BMRN 180720P00115000 P Jul 20, 2018 115.0 24.30 28.10
BMRN 180720P00120000 P Jul 20, 2018 120.0 30.60 31.90
BMRN 190118C00045000 C Jan 18, 2019 45.0 44.30 48.80
BMRN 190118C00050000 C Jan 18, 2019 50.0 39.70 44.20
BMRN 190118C00055000 C Jan 18, 2019 55.0 35.10 39.30
BMRN 190118C00060000 C Jan 18, 2019 60.0 31.40 35.10
BMRN 190118C00065000 C Jan 18, 2019 65.0 26.70 31.10
BMRN 190118C00070000 C Jan 18, 2019 70.0 23.50 26.30
BMRN 190118C00075000 C Jan 18, 2019 75.0 20.90 22.20
BMRN 190118C00080000 C Jan 18, 2019 80.0 17.00 19.40
BMRN 190118C00085000 C Jan 18, 2019 85.0 15.20 16.00
BMRN 190118C00090000 C Jan 18, 2019 90.0 12.20 13.70
BMRN 190118C00095000 C Jan 18, 2019 95.0 10.00 11.40
BMRN 190118C00100000 C Jan 18, 2019 100.0 8.10 9.00
BMRN 190118C00105000 C Jan 18, 2019 105.0 6.20 7.50
BMRN 190118C00110000 C Jan 18, 2019 110.0 4.60 6.40
BMRN 190118C00115000 C Jan 18, 2019 115.0 3.90 5.20
BMRN 190118C00120000 C Jan 18, 2019 120.0 3.20 4.10
BMRN 190118C00125000 C Jan 18, 2019 125.0 2.50 3.60
BMRN 190118C00130000 C Jan 18, 2019 130.0 1.85 2.50
BMRN 190118C00135000 C Jan 18, 2019 135.0 1.35 2.25
BMRN 190118C00140000 C Jan 18, 2019 140.0 1.05 1.95
BMRN 190118C00145000 C Jan 18, 2019 145.0 0.75 1.60
BMRN 190118P00045000 P Jan 18, 2019 45.0 0.10 0.60
BMRN 190118P00050000 P Jan 18, 2019 50.0 0.50 0.95
BMRN 190118P00055000 P Jan 18, 2019 55.0 0.75 1.35
BMRN 190118P00060000 P Jan 18, 2019 60.0 1.25 2.00
BMRN 190118P00065000 P Jan 18, 2019 65.0 2.00 2.55
BMRN 190118P00070000 P Jan 18, 2019 70.0 3.00 3.80
BMRN 190118P00075000 P Jan 18, 2019 75.0 4.50 5.10
BMRN 190118P00080000 P Jan 18, 2019 80.0 6.30 6.90
BMRN 190118P00085000 P Jan 18, 2019 85.0 7.80 8.90
BMRN 190118P00090000 P Jan 18, 2019 90.0 10.30 11.30
BMRN 190118P00095000 P Jan 18, 2019 95.0 12.70 13.90
BMRN 190118P00100000 P Jan 18, 2019 100.0 15.50 17.60
BMRN 190118P00105000 P Jan 18, 2019 105.0 19.30 20.70
BMRN 190118P00110000 P Jan 18, 2019 110.0 23.20 24.00
BMRN 190118P00115000 P Jan 18, 2019 115.0 26.20 29.40
BMRN 190118P00120000 P Jan 18, 2019 120.0 29.50 33.80
BMRN 190118P00125000 P Jan 18, 2019 125.0 35.40 37.50
BMRN 190118P00130000 P Jan 18, 2019 130.0 40.00 42.30
BMRN 190118P00135000 P Jan 18, 2019 135.0 43.10 47.60
BMRN 190118P00140000 P Jan 18, 2019 140.0 47.70 52.40
BMRN 190118P00145000 P Jan 18, 2019 145.0 52.70 57.40
BMRN 200117C00045000 C Jan 17, 2020 45.0 46.50 51.00
BMRN 200117C00050000 C Jan 17, 2020 50.0 42.30 46.90
BMRN 200117C00055000 C Jan 17, 2020 55.0 38.30 43.00
BMRN 200117C00060000 C Jan 17, 2020 60.0 34.50 39.20
BMRN 200117C00065000 C Jan 17, 2020 65.0 30.90 35.50
BMRN 200117C00070000 C Jan 17, 2020 70.0 27.70 31.90
BMRN 200117C00075000 C Jan 17, 2020 75.0 24.50 28.70
BMRN 200117C00080000 C Jan 17, 2020 80.0 21.50 26.00
BMRN 200117C00085000 C Jan 17, 2020 85.0 18.90 22.80
BMRN 200117C00090000 C Jan 17, 2020 90.0 16.70 20.10
BMRN 200117C00095000 C Jan 17, 2020 95.0 14.20 18.40
BMRN 200117C00100000 C Jan 17, 2020 100.0 12.10 16.00
BMRN 200117C00105000 C Jan 17, 2020 105.0 10.70 14.10
BMRN 200117C00110000 C Jan 17, 2020 110.0 8.90 12.50
BMRN 200117C00115000 C Jan 17, 2020 115.0 7.20 11.00
BMRN 200117C00120000 C Jan 17, 2020 120.0 6.00 9.90
BMRN 200117C00125000 C Jan 17, 2020 125.0 4.90 8.50
BMRN 200117C00130000 C Jan 17, 2020 130.0 3.70 7.30
BMRN 200117C00135000 C Jan 17, 2020 135.0 2.95 6.50
BMRN 200117P00045000 P Jan 17, 2020 45.0 0.00 3.00
BMRN 200117P00050000 P Jan 17, 2020 50.0 0.20 4.00
BMRN 200117P00055000 P Jan 17, 2020 55.0 0.75 5.00
BMRN 200117P00060000 P Jan 17, 2020 60.0 1.55 6.00
BMRN 200117P00065000 P Jan 17, 2020 65.0 2.70 7.30
BMRN 200117P00070000 P Jan 17, 2020 70.0 4.10 8.30
BMRN 200117P00075000 P Jan 17, 2020 75.0 6.50 9.50
BMRN 200117P00080000 P Jan 17, 2020 80.0 8.00 12.10
BMRN 200117P00085000 P Jan 17, 2020 85.0 10.30 14.30
BMRN 200117P00090000 P Jan 17, 2020 90.0 12.50 16.10
BMRN 200117P00095000 P Jan 17, 2020 95.0 15.10 18.60
BMRN 200117P00100000 P Jan 17, 2020 100.0 18.40 21.50
BMRN 200117P00105000 P Jan 17, 2020 105.0 21.30 25.00
BMRN 200117P00110000 P Jan 17, 2020 110.0 24.90 28.40
BMRN 200117P00115000 P Jan 17, 2020 115.0 28.30 32.00
BMRN 200117P00120000 P Jan 17, 2020 120.0 32.10 36.00
BMRN 200117P00125000 P Jan 17, 2020 125.0 35.50 40.00
BMRN 200117P00130000 P Jan 17, 2020 130.0 39.50 44.00
BMRN 200117P00135000 P Jan 17, 2020 135.0 43.90 48.50
OPRA data is delayed 15 minutes.