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 (2016-06-10)Premium Content

Biomarin Pharmaceutical Inc (BMRN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 160916C00045000 C 09/16/16 45.0 49.10 53.60
BMRN 160916C00050000 C 09/16/16 50.0 43.90 48.50
BMRN 160916C00055000 C 09/16/16 55.0 38.90 43.40
BMRN 160916C00060000 C 09/16/16 60.0 33.90 38.50
BMRN 160916C00065000 C 09/16/16 65.0 29.00 33.60
BMRN 160916C00070000 C 09/16/16 70.0 24.10 27.20
BMRN 160916C00075000 C 09/16/16 75.0 19.10 23.40
BMRN 160916C00080000 C 09/16/16 80.0 16.20 17.20
BMRN 160916C00085000 C 09/16/16 85.0 11.20 12.90
BMRN 160916C00090000 C 09/16/16 90.0 7.60 8.30
BMRN 160916C00095000 C 09/16/16 95.0 4.50 5.00
BMRN 160916C00100000 C 09/16/16 100.0 2.50 2.85
BMRN 160916C00105000 C 09/16/16 105.0 1.30 1.65
BMRN 160916C00110000 C 09/16/16 110.0 0.65 1.00
BMRN 160916C00115000 C 09/16/16 115.0 0.35 0.75
BMRN 160916C00120000 C 09/16/16 120.0 0.40 0.55
BMRN 160916C00125000 C 09/16/16 125.0 0.15 0.60
BMRN 160916C00130000 C 09/16/16 130.0 0.00 0.50
BMRN 160916C00135000 C 09/16/16 135.0 0.00 0.35
BMRN 160916C00140000 C 09/16/16 140.0 0.00 0.40
BMRN 160916P00045000 P 09/16/16 45.0 0.00 0.10
BMRN 160916P00050000 P 09/16/16 50.0 0.00 0.10
BMRN 160916P00055000 P 09/16/16 55.0 0.00 0.10
BMRN 160916P00060000 P 09/16/16 60.0 0.00 0.10
BMRN 160916P00065000 P 09/16/16 65.0 0.00 0.15
BMRN 160916P00070000 P 09/16/16 70.0 0.00 0.20
BMRN 160916P00075000 P 09/16/16 75.0 0.00 0.30
BMRN 160916P00080000 P 09/16/16 80.0 0.20 0.50
BMRN 160916P00085000 P 09/16/16 85.0 0.60 0.95
BMRN 160916P00090000 P 09/16/16 90.0 1.50 1.80
BMRN 160916P00095000 P 09/16/16 95.0 3.10 3.60
BMRN 160916P00100000 P 09/16/16 100.0 6.10 6.70
BMRN 160916P00105000 P 09/16/16 105.0 9.80 11.30
BMRN 160916P00110000 P 09/16/16 110.0 13.80 16.90
BMRN 160916P00115000 P 09/16/16 115.0 18.70 21.30
BMRN 160916P00120000 P 09/16/16 120.0 23.30 26.20
BMRN 160916P00125000 P 09/16/16 125.0 28.20 31.20
BMRN 160916P00130000 P 09/16/16 130.0 32.50 36.20
BMRN 160916P00135000 P 09/16/16 135.0 37.60 41.20
BMRN 160916P00140000 P 09/16/16 140.0 42.60 46.20
BMRN 161021C00040000 C 10/21/16 40.0 54.00 58.60
BMRN 161021C00045000 C 10/21/16 45.0 49.00 53.40
BMRN 161021C00050000 C 10/21/16 50.0 44.10 48.60
BMRN 161021C00055000 C 10/21/16 55.0 39.10 43.60
BMRN 161021C00060000 C 10/21/16 60.0 34.10 38.60
BMRN 161021C00065000 C 10/21/16 65.0 29.50 33.30
BMRN 161021C00070000 C 10/21/16 70.0 26.30 27.60
BMRN 161021C00075000 C 10/21/16 75.0 20.80 24.40
BMRN 161021C00080000 C 10/21/16 80.0 15.70 18.50
BMRN 161021C00085000 C 10/21/16 85.0 13.60 14.20
BMRN 161021C00090000 C 10/21/16 90.0 10.00 10.70
BMRN 161021C00095000 C 10/21/16 95.0 7.30 7.80
BMRN 161021C00100000 C 10/21/16 100.0 4.80 5.60
BMRN 161021C00105000 C 10/21/16 105.0 3.30 3.90
BMRN 161021C00110000 C 10/21/16 110.0 2.20 2.75
BMRN 161021C00115000 C 10/21/16 115.0 1.30 1.85
BMRN 161021C00120000 C 10/21/16 120.0 0.90 1.30
BMRN 161021C00125000 C 10/21/16 125.0 0.40 1.20
BMRN 161021C00130000 C 10/21/16 130.0 0.00 0.80
BMRN 161021C00135000 C 10/21/16 135.0 0.00 0.70
BMRN 161021C00140000 C 10/21/16 140.0 0.00 0.90
BMRN 161021P00040000 P 10/21/16 40.0 0.00 0.10
BMRN 161021P00045000 P 10/21/16 45.0 0.00 0.15
BMRN 161021P00050000 P 10/21/16 50.0 0.05 0.10
BMRN 161021P00055000 P 10/21/16 55.0 0.00 0.25
BMRN 161021P00060000 P 10/21/16 60.0 0.05 0.35
BMRN 161021P00065000 P 10/21/16 65.0 0.10 0.55
BMRN 161021P00070000 P 10/21/16 70.0 0.30 0.70
BMRN 161021P00075000 P 10/21/16 75.0 0.50 1.30
BMRN 161021P00080000 P 10/21/16 80.0 1.35 1.65
BMRN 161021P00085000 P 10/21/16 85.0 2.30 2.60
BMRN 161021P00090000 P 10/21/16 90.0 3.80 4.40
BMRN 161021P00095000 P 10/21/16 95.0 5.90 6.60
BMRN 161021P00100000 P 10/21/16 100.0 8.60 9.30
BMRN 161021P00105000 P 10/21/16 105.0 11.70 13.70
BMRN 161021P00110000 P 10/21/16 110.0 15.80 17.60
BMRN 161021P00115000 P 10/21/16 115.0 19.90 21.80
BMRN 161021P00120000 P 10/21/16 120.0 24.30 27.00
BMRN 161021P00125000 P 10/21/16 125.0 28.60 31.60
BMRN 161021P00130000 P 10/21/16 130.0 33.30 36.40
BMRN 161021P00135000 P 10/21/16 135.0 38.10 41.30
BMRN 161021P00140000 P 10/21/16 140.0 42.70 46.20
BMRN 170120C00035000 C 01/20/17 35.0 59.00 63.60
BMRN 170120C00040000 C 01/20/17 40.0 54.10 58.60
BMRN 170120C00045000 C 01/20/17 45.0 49.10 53.70
BMRN 170120C00050000 C 01/20/17 50.0 44.40 48.90
BMRN 170120C00055000 C 01/20/17 55.0 39.50 44.10
BMRN 170120C00060000 C 01/20/17 60.0 35.00 39.40
BMRN 170120C00065000 C 01/20/17 65.0 30.50 34.80
BMRN 170120C00070000 C 01/20/17 70.0 26.40 29.50
BMRN 170120C00075000 C 01/20/17 75.0 22.80 25.80
BMRN 170120C00080000 C 01/20/17 80.0 19.10 22.00
BMRN 170120C00085000 C 01/20/17 85.0 15.70 18.60
BMRN 170120C00090000 C 01/20/17 90.0 12.80 15.10
BMRN 170120C00095000 C 01/20/17 95.0 10.50 12.30
BMRN 170120C00100000 C 01/20/17 100.0 8.80 10.00
BMRN 170120C00105000 C 01/20/17 105.0 6.10 8.30
BMRN 170120C00110000 C 01/20/17 110.0 4.10 6.30
BMRN 170120C00115000 C 01/20/17 115.0 3.80 5.30
BMRN 170120C00120000 C 01/20/17 120.0 2.70 4.30
BMRN 170120C00125000 C 01/20/17 125.0 2.40 3.60
BMRN 170120C00130000 C 01/20/17 130.0 0.65 2.95
BMRN 170120C00135000 C 01/20/17 135.0 0.35 2.40
BMRN 170120C00140000 C 01/20/17 140.0 0.05 1.95
BMRN 170120C00145000 C 01/20/17 145.0 0.00 1.60
BMRN 170120C00150000 C 01/20/17 150.0 0.00 1.30
BMRN 170120C00155000 C 01/20/17 155.0 0.00 1.10
BMRN 170120C00160000 C 01/20/17 160.0 0.00 0.90
BMRN 170120C00165000 C 01/20/17 165.0 0.00 0.75
BMRN 170120C00170000 C 01/20/17 170.0 0.00 0.60
BMRN 170120C00175000 C 01/20/17 175.0 0.00 0.50
BMRN 170120C00180000 C 01/20/17 180.0 0.00 0.45
BMRN 170120C00185000 C 01/20/17 185.0 0.00 0.40
BMRN 170120C00190000 C 01/20/17 190.0 0.00 0.35
BMRN 170120C00195000 C 01/20/17 195.0 0.00 0.25
BMRN 170120C00200000 C 01/20/17 200.0 0.00 0.25
BMRN 170120C00210000 C 01/20/17 210.0 0.00 0.15
BMRN 170120C00220000 C 01/20/17 220.0 0.00 0.15
BMRN 170120P00035000 P 01/20/17 35.0 0.00 0.20
BMRN 170120P00040000 P 01/20/17 40.0 0.00 0.40
BMRN 170120P00045000 P 01/20/17 45.0 0.05 0.60
BMRN 170120P00050000 P 01/20/17 50.0 0.00 0.85
BMRN 170120P00055000 P 01/20/17 55.0 0.00 1.20
BMRN 170120P00060000 P 01/20/17 60.0 0.20 1.00
BMRN 170120P00065000 P 01/20/17 65.0 0.65 2.40
BMRN 170120P00070000 P 01/20/17 70.0 1.40 2.75
BMRN 170120P00075000 P 01/20/17 75.0 2.55 4.20
BMRN 170120P00080000 P 01/20/17 80.0 3.40 4.50
BMRN 170120P00085000 P 01/20/17 85.0 4.90 7.20
BMRN 170120P00090000 P 01/20/17 90.0 6.90 8.70
BMRN 170120P00095000 P 01/20/17 95.0 9.20 11.00
BMRN 170120P00100000 P 01/20/17 100.0 11.90 14.00
BMRN 170120P00105000 P 01/20/17 105.0 15.10 17.30
BMRN 170120P00110000 P 01/20/17 110.0 18.50 20.80
BMRN 170120P00115000 P 01/20/17 115.0 22.30 24.60
BMRN 170120P00120000 P 01/20/17 120.0 25.50 28.40
BMRN 170120P00125000 P 01/20/17 125.0 30.60 32.60
BMRN 170120P00130000 P 01/20/17 130.0 34.10 36.90
BMRN 170120P00135000 P 01/20/17 135.0 39.10 41.90
BMRN 170120P00140000 P 01/20/17 140.0 42.80 46.40
BMRN 170120P00145000 P 01/20/17 145.0 47.90 51.30
BMRN 170120P00150000 P 01/20/17 150.0 51.90 55.90
BMRN 170120P00155000 P 01/20/17 155.0 56.70 61.20
BMRN 170120P00160000 P 01/20/17 160.0 61.70 66.10
BMRN 170120P00165000 P 01/20/17 165.0 66.60 71.20
BMRN 170120P00170000 P 01/20/17 170.0 71.60 76.00
BMRN 170120P00175000 P 01/20/17 175.0 76.60 81.20
BMRN 170120P00180000 P 01/20/17 180.0 81.60 86.20
BMRN 170120P00185000 P 01/20/17 185.0 86.60 91.20
BMRN 170120P00190000 P 01/20/17 190.0 91.60 96.20
BMRN 170120P00195000 P 01/20/17 195.0 96.60 101.20
BMRN 170120P00200000 P 01/20/17 200.0 101.60 106.20
BMRN 170120P00210000 P 01/20/17 210.0 111.60 116.20
BMRN 170120P00220000 P 01/20/17 220.0 121.90 126.20
BMRN 170421C00050000 C 04/21/17 50.0 45.00 49.40
BMRN 170421C00055000 C 04/21/17 55.0 40.30 44.80
BMRN 170421C00060000 C 04/21/17 60.0 36.00 40.30
BMRN 170421C00065000 C 04/21/17 65.0 31.70 35.10
BMRN 170421C00070000 C 04/21/17 70.0 27.70 31.20
BMRN 170421C00075000 C 04/21/17 75.0 24.60 27.50
BMRN 170421C00080000 C 04/21/17 80.0 20.90 24.10
BMRN 170421C00085000 C 04/21/17 85.0 17.70 20.90
BMRN 170421C00090000 C 04/21/17 90.0 14.80 17.90
BMRN 170421C00095000 C 04/21/17 95.0 12.30 15.40
BMRN 170421C00100000 C 04/21/17 100.0 9.80 13.10
BMRN 170421C00105000 C 04/21/17 105.0 7.80 10.60
BMRN 170421C00110000 C 04/21/17 110.0 6.00 9.00
BMRN 170421C00115000 C 04/21/17 115.0 4.40 7.60
BMRN 170421C00120000 C 04/21/17 120.0 3.20 6.30
BMRN 170421C00125000 C 04/21/17 125.0 2.35 5.20
BMRN 170421C00130000 C 04/21/17 130.0 1.60 4.40
BMRN 170421C00135000 C 04/21/17 135.0 1.05 3.60
BMRN 170421C00140000 C 04/21/17 140.0 0.50 3.10
BMRN 170421P00050000 P 04/21/17 50.0 0.10 1.55
BMRN 170421P00055000 P 04/21/17 55.0 0.35 2.10
BMRN 170421P00060000 P 04/21/17 60.0 0.80 2.85
BMRN 170421P00065000 P 04/21/17 65.0 1.40 3.70
BMRN 170421P00070000 P 04/21/17 70.0 2.30 4.80
BMRN 170421P00075000 P 04/21/17 75.0 3.50 6.00
BMRN 170421P00080000 P 04/21/17 80.0 5.00 7.50
BMRN 170421P00085000 P 04/21/17 85.0 6.80 9.40
BMRN 170421P00090000 P 04/21/17 90.0 8.90 11.40
BMRN 170421P00095000 P 04/21/17 95.0 11.30 13.80
BMRN 170421P00100000 P 04/21/17 100.0 13.80 16.60
BMRN 170421P00105000 P 04/21/17 105.0 16.70 19.50
BMRN 170421P00110000 P 04/21/17 110.0 20.10 22.80
BMRN 170421P00115000 P 04/21/17 115.0 23.60 26.50
BMRN 170421P00120000 P 04/21/17 120.0 27.40 30.20
BMRN 170421P00125000 P 04/21/17 125.0 31.50 34.10
BMRN 170421P00130000 P 04/21/17 130.0 35.10 38.20
BMRN 170421P00135000 P 04/21/17 135.0 39.30 42.50
BMRN 170421P00140000 P 04/21/17 140.0 44.10 47.00
BMRN 180119C00035000 C 01/19/18 35.0 59.70 64.20
BMRN 180119C00040000 C 01/19/18 40.0 55.70 59.40
BMRN 180119C00045000 C 01/19/18 45.0 51.30 55.00
BMRN 180119C00050000 C 01/19/18 50.0 46.20 50.60
BMRN 180119C00055000 C 01/19/18 55.0 42.00 46.40
BMRN 180119C00060000 C 01/19/18 60.0 38.70 42.40
BMRN 180119C00065000 C 01/19/18 65.0 34.30 38.60
BMRN 180119C00070000 C 01/19/18 70.0 31.30 35.20
BMRN 180119C00075000 C 01/19/18 75.0 27.30 31.60
BMRN 180119C00080000 C 01/19/18 80.0 24.10 27.90
BMRN 180119C00085000 C 01/19/18 85.0 21.10 25.00
BMRN 180119C00090000 C 01/19/18 90.0 18.50 22.10
BMRN 180119C00095000 C 01/19/18 95.0 16.10 19.60
BMRN 180119C00100000 C 01/19/18 100.0 13.70 17.20
BMRN 180119C00105000 C 01/19/18 105.0 11.70 15.20
BMRN 180119C00110000 C 01/19/18 110.0 9.70 13.60
BMRN 180119C00115000 C 01/19/18 115.0 8.10 11.80
BMRN 180119C00120000 C 01/19/18 120.0 6.70 10.40
BMRN 180119C00125000 C 01/19/18 125.0 5.30 9.00
BMRN 180119C00130000 C 01/19/18 130.0 4.80 8.00
BMRN 180119C00135000 C 01/19/18 135.0 3.10 7.00
BMRN 180119C00140000 C 01/19/18 140.0 2.40 6.00
BMRN 180119C00145000 C 01/19/18 145.0 1.50 5.50
BMRN 180119C00150000 C 01/19/18 150.0 1.90 5.00
BMRN 180119C00155000 C 01/19/18 155.0 0.30 4.50
BMRN 180119C00160000 C 01/19/18 160.0 0.00 3.80
BMRN 180119C00165000 C 01/19/18 165.0 0.00 3.20
BMRN 180119C00170000 C 01/19/18 170.0 0.00 2.75
BMRN 180119C00175000 C 01/19/18 175.0 0.00 2.30
BMRN 180119C00180000 C 01/19/18 180.0 0.00 1.85
BMRN 180119C00185000 C 01/19/18 185.0 0.00 1.50
BMRN 180119C00190000 C 01/19/18 190.0 0.00 1.25
BMRN 180119C00195000 C 01/19/18 195.0 0.00 0.95
BMRN 180119P00035000 P 01/19/18 35.0 0.00 1.70
BMRN 180119P00040000 P 01/19/18 40.0 0.00 2.40
BMRN 180119P00045000 P 01/19/18 45.0 0.00 3.20
BMRN 180119P00050000 P 01/19/18 50.0 0.00 4.10
BMRN 180119P00055000 P 01/19/18 55.0 0.50 5.00
BMRN 180119P00060000 P 01/19/18 60.0 1.50 4.80
BMRN 180119P00065000 P 01/19/18 65.0 2.70 7.00
BMRN 180119P00070000 P 01/19/18 70.0 5.80 6.30
BMRN 180119P00075000 P 01/19/18 75.0 6.40 9.40
BMRN 180119P00080000 P 01/19/18 80.0 7.70 10.50
BMRN 180119P00085000 P 01/19/18 85.0 9.70 14.00
BMRN 180119P00090000 P 01/19/18 90.0 11.90 16.20
BMRN 180119P00095000 P 01/19/18 95.0 14.50 18.40
BMRN 180119P00100000 P 01/19/18 100.0 17.30 21.20
BMRN 180119P00105000 P 01/19/18 105.0 20.10 24.00
BMRN 180119P00110000 P 01/19/18 110.0 23.10 27.00
BMRN 180119P00115000 P 01/19/18 115.0 26.10 30.00
BMRN 180119P00120000 P 01/19/18 120.0 29.50 33.50
BMRN 180119P00125000 P 01/19/18 125.0 33.10 37.00
BMRN 180119P00130000 P 01/19/18 130.0 36.90 41.00
BMRN 180119P00135000 P 01/19/18 135.0 40.90 45.00
BMRN 180119P00140000 P 01/19/18 140.0 45.30 49.00
BMRN 180119P00145000 P 01/19/18 145.0 49.30 53.00
BMRN 180119P00150000 P 01/19/18 150.0 53.70 57.50
BMRN 180119P00155000 P 01/19/18 155.0 58.10 62.00
BMRN 180119P00160000 P 01/19/18 160.0 62.50 66.60
BMRN 180119P00165000 P 01/19/18 165.0 67.70 71.40
BMRN 180119P00170000 P 01/19/18 170.0 71.70 76.20
BMRN 180119P00175000 P 01/19/18 175.0 76.80 81.20
BMRN 180119P00180000 P 01/19/18 180.0 81.50 86.10
BMRN 180119P00185000 P 01/19/18 185.0 86.90 91.20
BMRN 180119P00190000 P 01/19/18 190.0 91.90 96.20
BMRN 180119P00195000 P 01/19/18 195.0 96.90 101.20

OPRA data is delayed 15 minutes.