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 (2016-12-09)Premium Content

Biomarin Pharmaceutical Inc (BMRN)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 170120C00035000 C 01/20/17 35.0 49.70 53.80
BMRN 170120C00040000 C 01/20/17 40.0 45.80 47.70
BMRN 170120C00045000 C 01/20/17 45.0 40.80 42.70
BMRN 170120C00050000 C 01/20/17 50.0 35.70 37.70
BMRN 170120C00055000 C 01/20/17 55.0 30.80 32.70
BMRN 170120C00060000 C 01/20/17 60.0 25.70 27.70
BMRN 170120C00065000 C 01/20/17 65.0 20.70 22.70
BMRN 170120C00070000 C 01/20/17 70.0 15.80 17.70
BMRN 170120C00075000 C 01/20/17 75.0 9.90 12.70
BMRN 170120C00080000 C 01/20/17 80.0 5.10 7.80
BMRN 170120C00085000 C 01/20/17 85.0 2.05 3.50
BMRN 170120C00090000 C 01/20/17 90.0 0.25 0.50
BMRN 170120C00095000 C 01/20/17 95.0 0.05 0.10
BMRN 170120C00100000 C 01/20/17 100.0 0.00 0.15
BMRN 170120C00105000 C 01/20/17 105.0 0.00 0.20
BMRN 170120C00110000 C 01/20/17 110.0 0.00 0.15
BMRN 170120C00115000 C 01/20/17 115.0 0.00 0.10
BMRN 170120C00120000 C 01/20/17 120.0 0.00 0.05
BMRN 170120C00125000 C 01/20/17 125.0 0.00 0.10
BMRN 170120C00130000 C 01/20/17 130.0 0.00 0.10
BMRN 170120C00135000 C 01/20/17 135.0 0.00 0.10
BMRN 170120C00140000 C 01/20/17 140.0 0.00 0.10
BMRN 170120C00145000 C 01/20/17 145.0 0.00 0.10
BMRN 170120C00150000 C 01/20/17 150.0 0.00 0.10
BMRN 170120C00155000 C 01/20/17 155.0 0.00 0.10
BMRN 170120C00160000 C 01/20/17 160.0 0.00 0.10
BMRN 170120C00165000 C 01/20/17 165.0 0.00 0.10
BMRN 170120C00170000 C 01/20/17 170.0 0.00 0.10
BMRN 170120C00175000 C 01/20/17 175.0 0.00 0.10
BMRN 170120C00180000 C 01/20/17 180.0 0.00 0.10
BMRN 170120C00185000 C 01/20/17 185.0 0.00 0.10
BMRN 170120C00190000 C 01/20/17 190.0 0.00 0.10
BMRN 170120C00195000 C 01/20/17 195.0 0.00 0.10
BMRN 170120C00200000 C 01/20/17 200.0 0.00 0.10
BMRN 170120C00210000 C 01/20/17 210.0 0.00 0.10
BMRN 170120C00220000 C 01/20/17 220.0 0.00 0.10
BMRN 170120P00035000 P 01/20/17 35.0 0.00 0.10
BMRN 170120P00040000 P 01/20/17 40.0 0.00 0.10
BMRN 170120P00045000 P 01/20/17 45.0 0.00 0.10
BMRN 170120P00050000 P 01/20/17 50.0 0.00 0.10
BMRN 170120P00055000 P 01/20/17 55.0 0.00 0.10
BMRN 170120P00060000 P 01/20/17 60.0 0.00 0.10
BMRN 170120P00065000 P 01/20/17 65.0 0.00 0.10
BMRN 170120P00070000 P 01/20/17 70.0 0.00 0.15
BMRN 170120P00075000 P 01/20/17 75.0 0.00 0.10
BMRN 170120P00080000 P 01/20/17 80.0 0.05 0.15
BMRN 170120P00085000 P 01/20/17 85.0 0.25 0.65
BMRN 170120P00090000 P 01/20/17 90.0 2.85 4.10
BMRN 170120P00095000 P 01/20/17 95.0 7.50 9.80
BMRN 170120P00100000 P 01/20/17 100.0 12.30 14.40
BMRN 170120P00105000 P 01/20/17 105.0 17.40 19.40
BMRN 170120P00110000 P 01/20/17 110.0 22.40 24.40
BMRN 170120P00115000 P 01/20/17 115.0 27.20 30.10
BMRN 170120P00120000 P 01/20/17 120.0 32.40 34.20
BMRN 170120P00125000 P 01/20/17 125.0 37.20 39.10
BMRN 170120P00130000 P 01/20/17 130.0 42.20 45.00
BMRN 170120P00135000 P 01/20/17 135.0 46.30 50.00
BMRN 170120P00140000 P 01/20/17 140.0 51.30 54.20
BMRN 170120P00145000 P 01/20/17 145.0 56.30 59.10
BMRN 170120P00150000 P 01/20/17 150.0 61.90 65.00
BMRN 170120P00155000 P 01/20/17 155.0 65.80 69.10
BMRN 170120P00160000 P 01/20/17 160.0 70.60 75.00
BMRN 170120P00165000 P 01/20/17 165.0 77.20 80.00
BMRN 170120P00170000 P 01/20/17 170.0 80.80 85.20
BMRN 170120P00175000 P 01/20/17 175.0 85.70 90.20
BMRN 170120P00180000 P 01/20/17 180.0 90.80 95.20
BMRN 170120P00185000 P 01/20/17 185.0 95.60 100.20
BMRN 170120P00190000 P 01/20/17 190.0 100.70 105.20
BMRN 170120P00195000 P 01/20/17 195.0 105.60 110.20
BMRN 170120P00200000 P 01/20/17 200.0 110.60 115.20
BMRN 170120P00210000 P 01/20/17 210.0 120.80 125.20
BMRN 170120P00220000 P 01/20/17 220.0 130.80 135.20
BMRN 170217C00045000 C 02/17/17 45.0 39.90 43.00
BMRN 170217C00050000 C 02/17/17 50.0 35.10 38.00
BMRN 170217C00055000 C 02/17/17 55.0 29.70 33.10
BMRN 170217C00060000 C 02/17/17 60.0 24.90 28.00
BMRN 170217C00065000 C 02/17/17 65.0 20.00 23.40
BMRN 170217C00070000 C 02/17/17 70.0 15.10 18.20
BMRN 170217C00075000 C 02/17/17 75.0 10.50 13.90
BMRN 170217C00080000 C 02/17/17 80.0 7.70 9.30
BMRN 170217C00085000 C 02/17/17 85.0 4.60 5.70
BMRN 170217C00090000 C 02/17/17 90.0 2.60 2.90
BMRN 170217C00095000 C 02/17/17 95.0 1.15 1.80
BMRN 170217C00100000 C 02/17/17 100.0 0.40 1.05
BMRN 170217C00105000 C 02/17/17 105.0 0.10 1.05
BMRN 170217C00110000 C 02/17/17 110.0 0.00 0.55
BMRN 170217C00115000 C 02/17/17 115.0 0.00 1.00
BMRN 170217C00120000 C 02/17/17 120.0 0.00 1.05
BMRN 170217C00125000 C 02/17/17 125.0 0.00 0.95
BMRN 170217P00045000 P 02/17/17 45.0 0.00 0.15
BMRN 170217P00050000 P 02/17/17 50.0 0.00 0.25
BMRN 170217P00055000 P 02/17/17 55.0 0.00 0.55
BMRN 170217P00060000 P 02/17/17 60.0 0.00 0.85
BMRN 170217P00065000 P 02/17/17 65.0 0.00 1.35
BMRN 170217P00070000 P 02/17/17 70.0 0.15 1.50
BMRN 170217P00075000 P 02/17/17 75.0 0.55 0.95
BMRN 170217P00080000 P 02/17/17 80.0 1.25 1.75
BMRN 170217P00085000 P 02/17/17 85.0 2.75 3.70
BMRN 170217P00090000 P 02/17/17 90.0 5.40 6.50
BMRN 170217P00095000 P 02/17/17 95.0 8.10 11.10
BMRN 170217P00100000 P 02/17/17 100.0 12.50 15.00
BMRN 170217P00105000 P 02/17/17 105.0 17.20 20.20
BMRN 170217P00110000 P 02/17/17 110.0 21.60 25.10
BMRN 170217P00115000 P 02/17/17 115.0 26.50 30.00
BMRN 170217P00120000 P 02/17/17 120.0 31.50 35.20
BMRN 170217P00125000 P 02/17/17 125.0 36.50 40.00
BMRN 170421C00050000 C 04/21/17 50.0 35.10 38.20
BMRN 170421C00055000 C 04/21/17 55.0 30.40 33.30
BMRN 170421C00060000 C 04/21/17 60.0 25.80 28.70
BMRN 170421C00065000 C 04/21/17 65.0 21.20 24.10
BMRN 170421C00070000 C 04/21/17 70.0 16.90 19.80
BMRN 170421C00075000 C 04/21/17 75.0 12.70 15.70
BMRN 170421C00080000 C 04/21/17 80.0 10.50 12.00
BMRN 170421C00085000 C 04/21/17 85.0 7.30 8.70
BMRN 170421C00090000 C 04/21/17 90.0 5.10 6.30
BMRN 170421C00095000 C 04/21/17 95.0 3.30 4.50
BMRN 170421C00100000 C 04/21/17 100.0 2.20 3.10
BMRN 170421C00105000 C 04/21/17 105.0 1.45 2.20
BMRN 170421C00110000 C 04/21/17 110.0 0.80 3.10
BMRN 170421C00115000 C 04/21/17 115.0 0.45 1.00
BMRN 170421C00120000 C 04/21/17 120.0 0.25 2.20
BMRN 170421C00125000 C 04/21/17 125.0 0.00 2.05
BMRN 170421C00130000 C 04/21/17 130.0 0.00 1.80
BMRN 170421C00135000 C 04/21/17 135.0 0.00 1.85
BMRN 170421C00140000 C 04/21/17 140.0 0.00 1.55
BMRN 170421P00050000 P 04/21/17 50.0 0.05 1.55
BMRN 170421P00055000 P 04/21/17 55.0 0.05 1.00
BMRN 170421P00060000 P 04/21/17 60.0 0.35 2.30
BMRN 170421P00065000 P 04/21/17 65.0 0.70 2.95
BMRN 170421P00070000 P 04/21/17 70.0 1.25 3.50
BMRN 170421P00075000 P 04/21/17 75.0 2.30 2.85
BMRN 170421P00080000 P 04/21/17 80.0 3.70 4.60
BMRN 170421P00085000 P 04/21/17 85.0 5.60 6.80
BMRN 170421P00090000 P 04/21/17 90.0 7.90 9.50
BMRN 170421P00095000 P 04/21/17 95.0 11.30 12.80
BMRN 170421P00100000 P 04/21/17 100.0 14.60 16.70
BMRN 170421P00105000 P 04/21/17 105.0 18.50 21.60
BMRN 170421P00110000 P 04/21/17 110.0 22.90 26.00
BMRN 170421P00115000 P 04/21/17 115.0 27.50 30.60
BMRN 170421P00120000 P 04/21/17 120.0 31.80 35.20
BMRN 170421P00125000 P 04/21/17 125.0 36.50 40.10
BMRN 170421P00130000 P 04/21/17 130.0 41.40 45.00
BMRN 170421P00135000 P 04/21/17 135.0 46.30 49.90
BMRN 170421P00140000 P 04/21/17 140.0 51.20 55.00
BMRN 170721C00045000 C 07/21/17 45.0 40.70 43.60
BMRN 170721C00050000 C 07/21/17 50.0 35.70 38.80
BMRN 170721C00055000 C 07/21/17 55.0 31.10 34.20
BMRN 170721C00060000 C 07/21/17 60.0 26.90 30.00
BMRN 170721C00065000 C 07/21/17 65.0 22.70 26.00
BMRN 170721C00070000 C 07/21/17 70.0 18.90 21.90
BMRN 170721C00075000 C 07/21/17 75.0 16.30 18.50
BMRN 170721C00080000 C 07/21/17 80.0 12.90 15.10
BMRN 170721C00085000 C 07/21/17 85.0 10.30 12.90
BMRN 170721C00090000 C 07/21/17 90.0 8.00 10.60
BMRN 170721C00095000 C 07/21/17 95.0 6.10 8.10
BMRN 170721C00100000 C 07/21/17 100.0 4.50 7.20
BMRN 170721C00105000 C 07/21/17 105.0 3.30 5.60
BMRN 170721C00110000 C 07/21/17 110.0 2.45 5.10
BMRN 170721C00115000 C 07/21/17 115.0 1.75 4.40
BMRN 170721C00120000 C 07/21/17 120.0 1.25 3.60
BMRN 170721C00125000 C 07/21/17 125.0 0.95 3.20
BMRN 170721C00130000 C 07/21/17 130.0 0.35 2.60
BMRN 170721C00135000 C 07/21/17 135.0 0.15 2.65
BMRN 170721P00045000 P 07/21/17 45.0 0.30 0.75
BMRN 170721P00050000 P 07/21/17 50.0 0.50 1.10
BMRN 170721P00055000 P 07/21/17 55.0 0.85 1.55
BMRN 170721P00060000 P 07/21/17 60.0 1.25 2.40
BMRN 170721P00065000 P 07/21/17 65.0 1.90 3.10
BMRN 170721P00070000 P 07/21/17 70.0 3.00 4.00
BMRN 170721P00075000 P 07/21/17 75.0 4.40 6.00
BMRN 170721P00080000 P 07/21/17 80.0 6.20 8.60
BMRN 170721P00085000 P 07/21/17 85.0 8.50 10.10
BMRN 170721P00090000 P 07/21/17 90.0 10.90 13.90
BMRN 170721P00095000 P 07/21/17 95.0 13.80 16.90
BMRN 170721P00100000 P 07/21/17 100.0 17.00 20.10
BMRN 170721P00105000 P 07/21/17 105.0 20.80 23.90
BMRN 170721P00110000 P 07/21/17 110.0 24.70 28.00
BMRN 170721P00115000 P 07/21/17 115.0 28.90 32.20
BMRN 170721P00120000 P 07/21/17 120.0 33.50 36.60
BMRN 170721P00125000 P 07/21/17 125.0 37.90 41.00
BMRN 170721P00130000 P 07/21/17 130.0 41.60 45.80
BMRN 170721P00135000 P 07/21/17 135.0 46.40 50.60
BMRN 180119C00035000 C 01/19/18 35.0 50.70 55.00
BMRN 180119C00040000 C 01/19/18 40.0 46.10 49.30
BMRN 180119C00045000 C 01/19/18 45.0 41.70 44.70
BMRN 180119C00050000 C 01/19/18 50.0 37.10 40.70
BMRN 180119C00055000 C 01/19/18 55.0 32.90 36.30
BMRN 180119C00060000 C 01/19/18 60.0 28.90 32.20
BMRN 180119C00065000 C 01/19/18 65.0 25.10 28.50
BMRN 180119C00070000 C 01/19/18 70.0 21.70 25.10
BMRN 180119C00075000 C 01/19/18 75.0 18.70 21.90
BMRN 180119C00080000 C 01/19/18 80.0 15.90 19.10
BMRN 180119C00085000 C 01/19/18 85.0 13.10 16.70
BMRN 180119C00090000 C 01/19/18 90.0 10.80 14.30
BMRN 180119C00095000 C 01/19/18 95.0 8.80 12.60
BMRN 180119C00100000 C 01/19/18 100.0 6.90 10.60
BMRN 180119C00105000 C 01/19/18 105.0 5.50 9.30
BMRN 180119C00110000 C 01/19/18 110.0 4.60 8.00
BMRN 180119C00115000 C 01/19/18 115.0 2.90 7.00
BMRN 180119C00120000 C 01/19/18 120.0 2.00 5.90
BMRN 180119C00125000 C 01/19/18 125.0 1.00 5.10
BMRN 180119C00130000 C 01/19/18 130.0 1.70 2.95
BMRN 180119C00135000 C 01/19/18 135.0 1.35 4.30
BMRN 180119C00140000 C 01/19/18 140.0 0.05 4.20
BMRN 180119C00145000 C 01/19/18 145.0 0.30 4.50
BMRN 180119C00150000 C 01/19/18 150.0 0.00 3.80
BMRN 180119C00155000 C 01/19/18 155.0 0.05 3.10
BMRN 180119C00160000 C 01/19/18 160.0 0.00 2.50
BMRN 180119C00165000 C 01/19/18 165.0 0.00 2.05
BMRN 180119C00170000 C 01/19/18 170.0 0.00 1.60
BMRN 180119C00175000 C 01/19/18 175.0 0.00 1.20
BMRN 180119C00180000 C 01/19/18 180.0 0.00 0.95
BMRN 180119C00185000 C 01/19/18 185.0 0.00 0.75
BMRN 180119C00190000 C 01/19/18 190.0 0.00 0.55
BMRN 180119C00195000 C 01/19/18 195.0 0.00 0.35
BMRN 180119P00035000 P 01/19/18 35.0 0.00 2.20
BMRN 180119P00040000 P 01/19/18 40.0 0.00 1.30
BMRN 180119P00045000 P 01/19/18 45.0 0.10 4.10
BMRN 180119P00050000 P 01/19/18 50.0 0.05 4.80
BMRN 180119P00055000 P 01/19/18 55.0 1.95 4.70
BMRN 180119P00060000 P 01/19/18 60.0 1.75 5.50
BMRN 180119P00065000 P 01/19/18 65.0 2.95 6.90
BMRN 180119P00070000 P 01/19/18 70.0 4.50 8.00
BMRN 180119P00075000 P 01/19/18 75.0 6.20 8.20
BMRN 180119P00080000 P 01/19/18 80.0 8.50 12.00
BMRN 180119P00085000 P 01/19/18 85.0 10.80 14.40
BMRN 180119P00090000 P 01/19/18 90.0 13.40 17.00
BMRN 180119P00095000 P 01/19/18 95.0 16.50 20.00
BMRN 180119P00100000 P 01/19/18 100.0 19.50 23.20
BMRN 180119P00105000 P 01/19/18 105.0 22.90 26.90
BMRN 180119P00110000 P 01/19/18 110.0 26.50 30.20
BMRN 180119P00115000 P 01/19/18 115.0 30.10 34.20
BMRN 180119P00120000 P 01/19/18 120.0 34.50 38.20
BMRN 180119P00125000 P 01/19/18 125.0 38.70 42.40
BMRN 180119P00130000 P 01/19/18 130.0 42.90 46.60
BMRN 180119P00135000 P 01/19/18 135.0 47.50 51.20
BMRN 180119P00140000 P 01/19/18 140.0 51.80 55.80
BMRN 180119P00145000 P 01/19/18 145.0 56.40 60.60
BMRN 180119P00150000 P 01/19/18 150.0 60.90 65.40
BMRN 180119P00155000 P 01/19/18 155.0 65.70 70.40
BMRN 180119P00160000 P 01/19/18 160.0 70.50 75.20
BMRN 180119P00165000 P 01/19/18 165.0 75.50 80.20
BMRN 180119P00170000 P 01/19/18 170.0 80.50 85.30
BMRN 180119P00175000 P 01/19/18 175.0 85.50 90.30
BMRN 180119P00180000 P 01/19/18 180.0 90.50 95.20
BMRN 180119P00185000 P 01/19/18 185.0 95.50 100.30
BMRN 180119P00190000 P 01/19/18 190.0 100.50 105.20
BMRN 180119P00195000 P 01/19/18 195.0 105.50 110.20
BMRN 190118C00045000 C 01/18/19 45.0 43.90 47.20
BMRN 190118C00050000 C 01/18/19 50.0 39.50 43.00
BMRN 190118C00055000 C 01/18/19 55.0 36.00 39.70
BMRN 190118C00060000 C 01/18/19 60.0 32.50 36.20
BMRN 190118C00065000 C 01/18/19 65.0 29.10 32.90
BMRN 190118C00070000 C 01/18/19 70.0 26.00 29.80
BMRN 190118C00075000 C 01/18/19 75.0 23.10 27.10
BMRN 190118C00080000 C 01/18/19 80.0 21.40 24.20
BMRN 190118C00085000 C 01/18/19 85.0 18.10 21.90
BMRN 190118C00090000 C 01/18/19 90.0 16.00 19.80
BMRN 190118C00095000 C 01/18/19 95.0 13.70 17.40
BMRN 190118C00100000 C 01/18/19 100.0 12.00 15.60
BMRN 190118C00105000 C 01/18/19 105.0 10.30 13.90
BMRN 190118C00110000 C 01/18/19 110.0 8.70 12.60
BMRN 190118C00115000 C 01/18/19 115.0 7.50 11.20
BMRN 190118C00120000 C 01/18/19 120.0 6.30 9.80
BMRN 190118C00125000 C 01/18/19 125.0 5.10 8.70
BMRN 190118C00130000 C 01/18/19 130.0 4.30 7.80
BMRN 190118C00135000 C 01/18/19 135.0 3.50 6.90
BMRN 190118C00140000 C 01/18/19 140.0 2.70 6.00
BMRN 190118C00145000 C 01/18/19 145.0 2.10 5.50
BMRN 190118P00045000 P 01/18/19 45.0 0.55 4.80
BMRN 190118P00050000 P 01/18/19 50.0 1.10 5.30
BMRN 190118P00055000 P 01/18/19 55.0 2.10 6.00
BMRN 190118P00060000 P 01/18/19 60.0 3.60 7.90
BMRN 190118P00065000 P 01/18/19 65.0 5.50 9.50
BMRN 190118P00070000 P 01/18/19 70.0 7.50 11.60
BMRN 190118P00075000 P 01/18/19 75.0 9.50 13.60
BMRN 190118P00080000 P 01/18/19 80.0 11.90 15.70
BMRN 190118P00085000 P 01/18/19 85.0 14.40 18.20
BMRN 190118P00090000 P 01/18/19 90.0 16.80 21.20
BMRN 190118P00095000 P 01/18/19 95.0 19.60 24.00
BMRN 190118P00100000 P 01/18/19 100.0 22.70 26.80
BMRN 190118P00105000 P 01/18/19 105.0 25.70 30.00
BMRN 190118P00110000 P 01/18/19 110.0 29.00 33.40
BMRN 190118P00115000 P 01/18/19 115.0 32.80 37.30
BMRN 190118P00120000 P 01/18/19 120.0 36.60 41.00
BMRN 190118P00125000 P 01/18/19 125.0 40.30 44.60
BMRN 190118P00130000 P 01/18/19 130.0 44.50 48.60
BMRN 190118P00135000 P 01/18/19 135.0 48.50 52.40
BMRN 190118P00140000 P 01/18/19 140.0 52.90 56.80
BMRN 190118P00145000 P 01/18/19 145.0 57.30 61.20

OPRA data is delayed 15 minutes.