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 (2017-03-10)Premium Content

Biomarin Pharmaceutical Inc (BMRN)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 170519C00045000 C 05/19/17 45.0 49.20 53.20
BMRN 170519C00050000 C 05/19/17 50.0 44.40 48.00
BMRN 170519C00055000 C 05/19/17 55.0 39.50 43.40
BMRN 170519C00060000 C 05/19/17 60.0 34.50 38.60
BMRN 170519C00065000 C 05/19/17 65.0 29.50 33.60
BMRN 170519C00070000 C 05/19/17 70.0 24.50 28.30
BMRN 170519C00075000 C 05/19/17 75.0 19.50 23.40
BMRN 170519C00080000 C 05/19/17 80.0 15.10 18.40
BMRN 170519C00085000 C 05/19/17 85.0 10.50 12.50
BMRN 170519C00090000 C 05/19/17 90.0 6.70 8.20
BMRN 170519C00095000 C 05/19/17 95.0 3.60 4.00
BMRN 170519C00100000 C 05/19/17 100.0 1.25 2.55
BMRN 170519C00105000 C 05/19/17 105.0 0.45 1.25
BMRN 170519C00110000 C 05/19/17 110.0 0.45 0.55
BMRN 170519C00115000 C 05/19/17 115.0 0.00 0.80
BMRN 170519C00120000 C 05/19/17 120.0 0.00 0.80
BMRN 170519C00125000 C 05/19/17 125.0 0.00 0.80
BMRN 170519C00130000 C 05/19/17 130.0 0.00 0.50
BMRN 170519C00135000 C 05/19/17 135.0 0.00 0.50
BMRN 170519P00045000 P 05/19/17 45.0 0.00 0.90
BMRN 170519P00050000 P 05/19/17 50.0 0.00 0.45
BMRN 170519P00055000 P 05/19/17 55.0 0.00 1.60
BMRN 170519P00060000 P 05/19/17 60.0 0.00 1.65
BMRN 170519P00065000 P 05/19/17 65.0 0.00 0.60
BMRN 170519P00070000 P 05/19/17 70.0 0.00 0.40
BMRN 170519P00075000 P 05/19/17 75.0 0.00 0.95
BMRN 170519P00080000 P 05/19/17 80.0 0.05 0.45
BMRN 170519P00085000 P 05/19/17 85.0 0.20 0.35
BMRN 170519P00090000 P 05/19/17 90.0 0.65 1.50
BMRN 170519P00095000 P 05/19/17 95.0 2.10 3.50
BMRN 170519P00100000 P 05/19/17 100.0 4.70 6.20
BMRN 170519P00105000 P 05/19/17 105.0 8.00 10.30
BMRN 170519P00110000 P 05/19/17 110.0 12.30 15.20
BMRN 170519P00115000 P 05/19/17 115.0 16.70 20.30
BMRN 170519P00120000 P 05/19/17 120.0 21.70 24.90
BMRN 170519P00125000 P 05/19/17 125.0 26.80 29.80
BMRN 170519P00130000 P 05/19/17 130.0 31.70 35.10
BMRN 170519P00135000 P 05/19/17 135.0 36.50 39.80
BMRN 170616C00045000 C 06/16/17 45.0 49.10 53.60
BMRN 170616C00050000 C 06/16/17 50.0 44.20 48.40
BMRN 170616C00055000 C 06/16/17 55.0 39.20 43.50
BMRN 170616C00060000 C 06/16/17 60.0 34.10 38.60
BMRN 170616C00065000 C 06/16/17 65.0 29.20 33.60
BMRN 170616C00070000 C 06/16/17 70.0 24.30 28.80
BMRN 170616C00075000 C 06/16/17 75.0 19.40 23.70
BMRN 170616C00080000 C 06/16/17 80.0 15.10 18.60
BMRN 170616C00085000 C 06/16/17 85.0 11.60 13.90
BMRN 170616C00090000 C 06/16/17 90.0 7.70 9.70
BMRN 170616C00095000 C 06/16/17 95.0 4.60 7.20
BMRN 170616C00100000 C 06/16/17 100.0 2.50 4.40
BMRN 170616C00105000 C 06/16/17 105.0 1.25 2.40
BMRN 170616C00110000 C 06/16/17 110.0 0.95 1.50
BMRN 170616C00115000 C 06/16/17 115.0 0.10 0.90
BMRN 170616C00120000 C 06/16/17 120.0 0.00 1.60
BMRN 170616C00125000 C 06/16/17 125.0 0.00 1.50
BMRN 170616C00130000 C 06/16/17 130.0 0.00 0.80
BMRN 170616C00135000 C 06/16/17 135.0 0.00 0.80
BMRN 170616P00045000 P 06/16/17 45.0 0.00 1.10
BMRN 170616P00050000 P 06/16/17 50.0 0.00 1.90
BMRN 170616P00055000 P 06/16/17 55.0 0.00 0.80
BMRN 170616P00060000 P 06/16/17 60.0 0.00 2.00
BMRN 170616P00065000 P 06/16/17 65.0 0.00 0.50
BMRN 170616P00070000 P 06/16/17 70.0 0.00 0.80
BMRN 170616P00075000 P 06/16/17 75.0 0.00 1.55
BMRN 170616P00080000 P 06/16/17 80.0 0.10 1.00
BMRN 170616P00085000 P 06/16/17 85.0 0.40 1.15
BMRN 170616P00090000 P 06/16/17 90.0 1.25 3.50
BMRN 170616P00095000 P 06/16/17 95.0 3.00 4.50
BMRN 170616P00100000 P 06/16/17 100.0 5.50 7.40
BMRN 170616P00105000 P 06/16/17 105.0 9.40 11.40
BMRN 170616P00110000 P 06/16/17 110.0 13.10 15.40
BMRN 170616P00115000 P 06/16/17 115.0 17.70 19.90
BMRN 170616P00120000 P 06/16/17 120.0 22.00 25.00
BMRN 170616P00125000 P 06/16/17 125.0 26.70 29.80
BMRN 170616P00130000 P 06/16/17 130.0 31.80 34.80
BMRN 170616P00135000 P 06/16/17 135.0 36.50 40.00
BMRN 170721C00045000 C 07/21/17 45.0 49.20 53.60
BMRN 170721C00050000 C 07/21/17 50.0 44.20 48.60
BMRN 170721C00055000 C 07/21/17 55.0 39.20 43.70
BMRN 170721C00060000 C 07/21/17 60.0 34.50 38.80
BMRN 170721C00065000 C 07/21/17 65.0 29.40 33.80
BMRN 170721C00070000 C 07/21/17 70.0 24.60 29.00
BMRN 170721C00075000 C 07/21/17 75.0 20.00 24.10
BMRN 170721C00080000 C 07/21/17 80.0 16.60 19.40
BMRN 170721C00085000 C 07/21/17 85.0 12.30 14.90
BMRN 170721C00090000 C 07/21/17 90.0 8.60 10.70
BMRN 170721C00095000 C 07/21/17 95.0 5.80 7.20
BMRN 170721C00100000 C 07/21/17 100.0 3.50 5.10
BMRN 170721C00105000 C 07/21/17 105.0 2.25 3.50
BMRN 170721C00110000 C 07/21/17 110.0 1.30 2.20
BMRN 170721C00115000 C 07/21/17 115.0 0.40 1.90
BMRN 170721C00120000 C 07/21/17 120.0 0.05 1.20
BMRN 170721C00125000 C 07/21/17 125.0 0.20 0.95
BMRN 170721C00130000 C 07/21/17 130.0 0.00 0.75
BMRN 170721C00135000 C 07/21/17 135.0 0.00 0.75
BMRN 170721P00045000 P 07/21/17 45.0 0.00 0.15
BMRN 170721P00050000 P 07/21/17 50.0 0.00 0.35
BMRN 170721P00055000 P 07/21/17 55.0 0.05 0.60
BMRN 170721P00060000 P 07/21/17 60.0 0.10 0.80
BMRN 170721P00065000 P 07/21/17 65.0 0.00 0.80
BMRN 170721P00070000 P 07/21/17 70.0 0.10 0.90
BMRN 170721P00075000 P 07/21/17 75.0 0.10 1.50
BMRN 170721P00080000 P 07/21/17 80.0 0.50 2.80
BMRN 170721P00085000 P 07/21/17 85.0 1.10 2.10
BMRN 170721P00090000 P 07/21/17 90.0 2.35 3.80
BMRN 170721P00095000 P 07/21/17 95.0 4.00 6.10
BMRN 170721P00100000 P 07/21/17 100.0 6.50 8.50
BMRN 170721P00105000 P 07/21/17 105.0 10.10 12.10
BMRN 170721P00110000 P 07/21/17 110.0 13.90 15.90
BMRN 170721P00115000 P 07/21/17 115.0 17.60 20.30
BMRN 170721P00120000 P 07/21/17 120.0 22.10 25.40
BMRN 170721P00125000 P 07/21/17 125.0 27.00 29.90
BMRN 170721P00130000 P 07/21/17 130.0 31.70 34.70
BMRN 170721P00135000 P 07/21/17 135.0 36.70 40.10
BMRN 171020C00045000 C 10/20/17 45.0 49.30 53.30
BMRN 171020C00050000 C 10/20/17 50.0 44.30 48.70
BMRN 171020C00055000 C 10/20/17 55.0 39.50 43.90
BMRN 171020C00060000 C 10/20/17 60.0 34.70 38.50
BMRN 171020C00065000 C 10/20/17 65.0 29.90 33.90
BMRN 171020C00070000 C 10/20/17 70.0 25.50 29.70
BMRN 171020C00075000 C 10/20/17 75.0 21.80 25.10
BMRN 171020C00080000 C 10/20/17 80.0 17.60 21.00
BMRN 171020C00085000 C 10/20/17 85.0 14.30 16.50
BMRN 171020C00090000 C 10/20/17 90.0 11.10 13.50
BMRN 171020C00095000 C 10/20/17 95.0 8.20 10.20
BMRN 171020C00100000 C 10/20/17 100.0 6.00 7.70
BMRN 171020C00105000 C 10/20/17 105.0 4.10 6.00
BMRN 171020C00110000 C 10/20/17 110.0 2.85 4.60
BMRN 171020C00115000 C 10/20/17 115.0 1.70 3.00
BMRN 171020C00120000 C 10/20/17 120.0 1.05 2.35
BMRN 171020C00125000 C 10/20/17 125.0 0.55 1.95
BMRN 171020C00130000 C 10/20/17 130.0 0.50 1.00
BMRN 171020C00135000 C 10/20/17 135.0 0.15 0.80
BMRN 171020P00045000 P 10/20/17 45.0 0.00 0.80
BMRN 171020P00050000 P 10/20/17 50.0 0.00 0.25
BMRN 171020P00055000 P 10/20/17 55.0 0.05 0.40
BMRN 171020P00060000 P 10/20/17 60.0 0.10 0.60
BMRN 171020P00065000 P 10/20/17 65.0 0.30 0.85
BMRN 171020P00070000 P 10/20/17 70.0 0.55 1.75
BMRN 171020P00075000 P 10/20/17 75.0 1.05 2.00
BMRN 171020P00080000 P 10/20/17 80.0 1.65 3.20
BMRN 171020P00085000 P 10/20/17 85.0 2.60 4.30
BMRN 171020P00090000 P 10/20/17 90.0 4.20 6.00
BMRN 171020P00095000 P 10/20/17 95.0 6.20 8.50
BMRN 171020P00100000 P 10/20/17 100.0 8.80 10.90
BMRN 171020P00105000 P 10/20/17 105.0 11.60 14.10
BMRN 171020P00110000 P 10/20/17 110.0 15.40 17.60
BMRN 171020P00115000 P 10/20/17 115.0 18.60 21.70
BMRN 171020P00120000 P 10/20/17 120.0 23.10 25.90
BMRN 171020P00125000 P 10/20/17 125.0 27.90 30.30
BMRN 171020P00130000 P 10/20/17 130.0 32.10 35.20
BMRN 171020P00135000 P 10/20/17 135.0 36.70 40.40
BMRN 180119C00035000 C 01/19/18 35.0 59.30 63.50
BMRN 180119C00040000 C 01/19/18 40.0 54.30 58.40
BMRN 180119C00045000 C 01/19/18 45.0 49.50 53.40
BMRN 180119C00050000 C 01/19/18 50.0 44.70 48.50
BMRN 180119C00055000 C 01/19/18 55.0 40.10 43.80
BMRN 180119C00060000 C 01/19/18 60.0 35.30 39.20
BMRN 180119C00065000 C 01/19/18 65.0 30.90 34.70
BMRN 180119C00070000 C 01/19/18 70.0 26.50 30.20
BMRN 180119C00075000 C 01/19/18 75.0 23.10 25.90
BMRN 180119C00080000 C 01/19/18 80.0 19.60 22.20
BMRN 180119C00085000 C 01/19/18 85.0 16.00 17.60
BMRN 180119C00090000 C 01/19/18 90.0 13.00 15.30
BMRN 180119C00095000 C 01/19/18 95.0 10.30 12.80
BMRN 180119C00100000 C 01/19/18 100.0 7.80 10.20
BMRN 180119C00105000 C 01/19/18 105.0 6.00 8.00
BMRN 180119C00110000 C 01/19/18 110.0 4.50 6.50
BMRN 180119C00115000 C 01/19/18 115.0 3.40 5.00
BMRN 180119C00120000 C 01/19/18 120.0 2.35 4.00
BMRN 180119C00125000 C 01/19/18 125.0 1.60 2.75
BMRN 180119C00130000 C 01/19/18 130.0 1.10 2.55
BMRN 180119C00135000 C 01/19/18 135.0 0.65 1.55
BMRN 180119C00140000 C 01/19/18 140.0 0.40 1.20
BMRN 180119C00145000 C 01/19/18 145.0 0.25 1.05
BMRN 180119C00150000 C 01/19/18 150.0 0.25 0.75
BMRN 180119C00155000 C 01/19/18 155.0 0.10 0.60
BMRN 180119C00160000 C 01/19/18 160.0 0.00 0.50
BMRN 180119C00165000 C 01/19/18 165.0 0.00 0.50
BMRN 180119C00170000 C 01/19/18 170.0 0.00 0.50
BMRN 180119C00175000 C 01/19/18 175.0 0.00 0.55
BMRN 180119C00180000 C 01/19/18 180.0 0.00 0.40
BMRN 180119C00185000 C 01/19/18 185.0 0.00 0.30
BMRN 180119C00190000 C 01/19/18 190.0 0.00 0.15
BMRN 180119C00195000 C 01/19/18 195.0 0.00 0.10
BMRN 180119P00035000 P 01/19/18 35.0 0.00 0.25
BMRN 180119P00040000 P 01/19/18 40.0 0.00 0.65
BMRN 180119P00045000 P 01/19/18 45.0 0.00 1.25
BMRN 180119P00050000 P 01/19/18 50.0 0.00 0.50
BMRN 180119P00055000 P 01/19/18 55.0 0.20 1.10
BMRN 180119P00060000 P 01/19/18 60.0 0.50 1.05
BMRN 180119P00065000 P 01/19/18 65.0 0.75 1.45
BMRN 180119P00070000 P 01/19/18 70.0 1.25 2.60
BMRN 180119P00075000 P 01/19/18 75.0 2.00 3.10
BMRN 180119P00080000 P 01/19/18 80.0 2.10 4.50
BMRN 180119P00085000 P 01/19/18 85.0 3.90 6.40
BMRN 180119P00090000 P 01/19/18 90.0 5.90 7.90
BMRN 180119P00095000 P 01/19/18 95.0 8.00 9.90
BMRN 180119P00100000 P 01/19/18 100.0 10.50 12.90
BMRN 180119P00105000 P 01/19/18 105.0 13.70 15.60
BMRN 180119P00110000 P 01/19/18 110.0 16.30 19.10
BMRN 180119P00115000 P 01/19/18 115.0 19.90 23.00
BMRN 180119P00120000 P 01/19/18 120.0 23.90 27.00
BMRN 180119P00125000 P 01/19/18 125.0 28.50 31.40
BMRN 180119P00130000 P 01/19/18 130.0 33.00 35.50
BMRN 180119P00135000 P 01/19/18 135.0 37.30 40.40
BMRN 180119P00140000 P 01/19/18 140.0 41.70 45.10
BMRN 180119P00145000 P 01/19/18 145.0 46.50 50.30
BMRN 180119P00150000 P 01/19/18 150.0 51.30 54.90
BMRN 180119P00155000 P 01/19/18 155.0 56.40 59.70
BMRN 180119P00160000 P 01/19/18 160.0 61.30 64.90
BMRN 180119P00165000 P 01/19/18 165.0 66.30 69.70
BMRN 180119P00170000 P 01/19/18 170.0 71.30 76.00
BMRN 180119P00175000 P 01/19/18 175.0 76.30 80.90
BMRN 180119P00180000 P 01/19/18 180.0 81.40 85.90
BMRN 180119P00185000 P 01/19/18 185.0 86.40 90.90
BMRN 180119P00190000 P 01/19/18 190.0 91.30 96.00
BMRN 180119P00195000 P 01/19/18 195.0 96.30 101.00
BMRN 190118C00045000 C 01/18/19 45.0 51.10 55.20
BMRN 190118C00050000 C 01/18/19 50.0 46.70 50.70
BMRN 190118C00055000 C 01/18/19 55.0 42.30 46.40
BMRN 190118C00060000 C 01/18/19 60.0 38.30 42.30
BMRN 190118C00065000 C 01/18/19 65.0 34.50 38.40
BMRN 190118C00070000 C 01/18/19 70.0 30.90 34.70
BMRN 190118C00075000 C 01/18/19 75.0 27.70 31.20
BMRN 190118C00080000 C 01/18/19 80.0 24.10 28.00
BMRN 190118C00085000 C 01/18/19 85.0 21.10 24.90
BMRN 190118C00090000 C 01/18/19 90.0 18.30 21.80
BMRN 190118C00095000 C 01/18/19 95.0 16.10 19.00
BMRN 190118C00100000 C 01/18/19 100.0 13.50 16.60
BMRN 190118C00105000 C 01/18/19 105.0 11.30 14.40
BMRN 190118C00110000 C 01/18/19 110.0 9.50 12.80
BMRN 190118C00115000 C 01/18/19 115.0 7.90 10.30
BMRN 190118C00120000 C 01/18/19 120.0 6.30 9.00
BMRN 190118C00125000 C 01/18/19 125.0 5.40 8.00
BMRN 190118C00130000 C 01/18/19 130.0 4.20 7.10
BMRN 190118C00135000 C 01/18/19 135.0 2.90 6.10
BMRN 190118C00140000 C 01/18/19 140.0 2.10 5.50
BMRN 190118C00145000 C 01/18/19 145.0 1.80 3.70
BMRN 190118P00045000 P 01/18/19 45.0 0.40 1.40
BMRN 190118P00050000 P 01/18/19 50.0 1.05 1.85
BMRN 190118P00055000 P 01/18/19 55.0 1.40 2.40
BMRN 190118P00060000 P 01/18/19 60.0 1.75 3.50
BMRN 190118P00065000 P 01/18/19 65.0 2.65 4.30
BMRN 190118P00070000 P 01/18/19 70.0 3.90 5.50
BMRN 190118P00075000 P 01/18/19 75.0 4.80 6.40
BMRN 190118P00080000 P 01/18/19 80.0 6.40 8.60
BMRN 190118P00085000 P 01/18/19 85.0 8.30 10.30
BMRN 190118P00090000 P 01/18/19 90.0 10.00 13.00
BMRN 190118P00095000 P 01/18/19 95.0 12.30 15.20
BMRN 190118P00100000 P 01/18/19 100.0 14.90 17.70
BMRN 190118P00105000 P 01/18/19 105.0 17.70 20.50
BMRN 190118P00110000 P 01/18/19 110.0 20.70 24.00
BMRN 190118P00115000 P 01/18/19 115.0 24.10 27.00
BMRN 190118P00120000 P 01/18/19 120.0 27.50 30.50
BMRN 190118P00125000 P 01/18/19 125.0 31.30 34.40
BMRN 190118P00130000 P 01/18/19 130.0 35.10 37.90
BMRN 190118P00135000 P 01/18/19 135.0 39.10 42.30
BMRN 190118P00140000 P 01/18/19 140.0 43.30 46.50
BMRN 190118P00145000 P 01/18/19 145.0 47.70 52.00

OPRA data is delayed 15 minutes.