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 (2017-06-09)Premium Content

Biomarin Pharmaceutical Inc (BMRN)
As of Aug 17 2017 11:10AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 170818C00045000 C 08/18/17 45.0 36.00 38.80
BMRN 170818C00050000 C 08/18/17 50.0 31.10 33.80
BMRN 170818C00055000 C 08/18/17 55.0 25.90 28.60
BMRN 170818C00060000 C 08/18/17 60.0 21.10 23.70
BMRN 170818C00065000 C 08/18/17 65.0 15.90 18.70
BMRN 170818C00070000 C 08/18/17 70.0 11.10 13.50
BMRN 170818C00075000 C 08/18/17 75.0 6.30 8.70
BMRN 170818C00080000 C 08/18/17 80.0 1.65 2.10
BMRN 170818C00085000 C 08/18/17 85.0 0.00 0.50
BMRN 170818C00090000 C 08/18/17 90.0 0.00 0.25
BMRN 170818C00095000 C 08/18/17 95.0 0.00 0.05
BMRN 170818C00100000 C 08/18/17 100.0 0.00 0.10
BMRN 170818C00105000 C 08/18/17 105.0 0.00 0.65
BMRN 170818C00110000 C 08/18/17 110.0 0.00 0.55
BMRN 170818C00115000 C 08/18/17 115.0 0.00 0.55
BMRN 170818C00120000 C 08/18/17 120.0 0.00 0.60
BMRN 170818C00125000 C 08/18/17 125.0 0.00 0.65
BMRN 170818C00130000 C 08/18/17 130.0 0.00 0.40
BMRN 170818C00135000 C 08/18/17 135.0 0.00 1.30
BMRN 170818P00045000 P 08/18/17 45.0 0.00 0.40
BMRN 170818P00050000 P 08/18/17 50.0 0.00 0.55
BMRN 170818P00055000 P 08/18/17 55.0 0.00 0.30
BMRN 170818P00060000 P 08/18/17 60.0 0.00 0.35
BMRN 170818P00065000 P 08/18/17 65.0 0.00 0.15
BMRN 170818P00070000 P 08/18/17 70.0 0.00 0.20
BMRN 170818P00075000 P 08/18/17 75.0 0.00 0.75
BMRN 170818P00080000 P 08/18/17 80.0 0.05 0.25
BMRN 170818P00085000 P 08/18/17 85.0 2.90 3.60
BMRN 170818P00090000 P 08/18/17 90.0 7.80 9.20
BMRN 170818P00095000 P 08/18/17 95.0 11.30 14.10
BMRN 170818P00100000 P 08/18/17 100.0 17.00 19.10
BMRN 170818P00105000 P 08/18/17 105.0 21.40 24.90
BMRN 170818P00110000 P 08/18/17 110.0 26.70 30.00
BMRN 170818P00115000 P 08/18/17 115.0 31.40 34.90
BMRN 170818P00120000 P 08/18/17 120.0 36.40 39.80
BMRN 170818P00125000 P 08/18/17 125.0 41.90 45.20
BMRN 170818P00130000 P 08/18/17 130.0 46.70 49.80
BMRN 170818P00135000 P 08/18/17 135.0 52.10 54.90
BMRN 170915C00045000 C 09/15/17 45.0 35.00 39.00
BMRN 170915C00050000 C 09/15/17 50.0 30.00 33.80
BMRN 170915C00055000 C 09/15/17 55.0 25.00 28.90
BMRN 170915C00060000 C 09/15/17 60.0 20.60 23.80
BMRN 170915C00065000 C 09/15/17 65.0 16.00 19.00
BMRN 170915C00070000 C 09/15/17 70.0 11.10 14.20
BMRN 170915C00075000 C 09/15/17 75.0 7.10 8.50
BMRN 170915C00080000 C 09/15/17 80.0 3.50 4.00
BMRN 170915C00085000 C 09/15/17 85.0 1.30 1.75
BMRN 170915C00090000 C 09/15/17 90.0 0.40 0.75
BMRN 170915C00095000 C 09/15/17 95.0 0.10 0.35
BMRN 170915C00100000 C 09/15/17 100.0 0.05 0.60
BMRN 170915C00105000 C 09/15/17 105.0 0.00 0.40
BMRN 170915C00110000 C 09/15/17 110.0 0.00 2.05
BMRN 170915C00115000 C 09/15/17 115.0 0.00 2.00
BMRN 170915C00120000 C 09/15/17 120.0 0.00 2.10
BMRN 170915C00125000 C 09/15/17 125.0 0.00 1.85
BMRN 170915C00130000 C 09/15/17 130.0 0.00 2.10
BMRN 170915P00045000 P 09/15/17 45.0 0.00 2.05
BMRN 170915P00050000 P 09/15/17 50.0 0.00 1.95
BMRN 170915P00055000 P 09/15/17 55.0 0.00 2.10
BMRN 170915P00060000 P 09/15/17 60.0 0.00 2.05
BMRN 170915P00065000 P 09/15/17 65.0 0.05 0.55
BMRN 170915P00070000 P 09/15/17 70.0 0.15 0.80
BMRN 170915P00075000 P 09/15/17 75.0 0.55 0.95
BMRN 170915P00080000 P 09/15/17 80.0 1.70 2.10
BMRN 170915P00085000 P 09/15/17 85.0 4.40 5.00
BMRN 170915P00090000 P 09/15/17 90.0 8.10 9.30
BMRN 170915P00095000 P 09/15/17 95.0 12.00 15.30
BMRN 170915P00100000 P 09/15/17 100.0 17.00 20.20
BMRN 170915P00105000 P 09/15/17 105.0 22.10 25.20
BMRN 170915P00110000 P 09/15/17 110.0 26.50 30.40
BMRN 170915P00115000 P 09/15/17 115.0 31.30 35.20
BMRN 170915P00120000 P 09/15/17 120.0 36.50 40.30
BMRN 170915P00125000 P 09/15/17 125.0 41.40 45.30
BMRN 170915P00130000 P 09/15/17 130.0 46.50 50.20
BMRN 171020C00045000 C 10/20/17 45.0 35.00 38.90
BMRN 171020C00050000 C 10/20/17 50.0 30.10 33.80
BMRN 171020C00055000 C 10/20/17 55.0 25.20 28.80
BMRN 171020C00060000 C 10/20/17 60.0 20.90 23.30
BMRN 171020C00065000 C 10/20/17 65.0 15.60 18.90
BMRN 171020C00070000 C 10/20/17 70.0 12.30 13.60
BMRN 171020C00075000 C 10/20/17 75.0 8.30 9.10
BMRN 171020C00080000 C 10/20/17 80.0 4.90 5.90
BMRN 171020C00085000 C 10/20/17 85.0 2.65 3.20
BMRN 171020C00090000 C 10/20/17 90.0 1.25 1.80
BMRN 171020C00095000 C 10/20/17 95.0 0.70 1.00
BMRN 171020C00100000 C 10/20/17 100.0 0.25 0.95
BMRN 171020C00105000 C 10/20/17 105.0 0.05 0.90
BMRN 171020C00110000 C 10/20/17 110.0 0.00 0.50
BMRN 171020C00115000 C 10/20/17 115.0 0.00 0.35
BMRN 171020C00120000 C 10/20/17 120.0 0.00 1.05
BMRN 171020C00125000 C 10/20/17 125.0 0.00 1.00
BMRN 171020C00130000 C 10/20/17 130.0 0.00 0.95
BMRN 171020C00135000 C 10/20/17 135.0 0.00 0.10
BMRN 171020P00045000 P 10/20/17 45.0 0.00 1.05
BMRN 171020P00050000 P 10/20/17 50.0 0.00 1.15
BMRN 171020P00055000 P 10/20/17 55.0 0.00 1.10
BMRN 171020P00060000 P 10/20/17 60.0 0.05 0.65
BMRN 171020P00065000 P 10/20/17 65.0 0.25 0.85
BMRN 171020P00070000 P 10/20/17 70.0 0.65 1.10
BMRN 171020P00075000 P 10/20/17 75.0 1.50 1.95
BMRN 171020P00080000 P 10/20/17 80.0 3.10 3.60
BMRN 171020P00085000 P 10/20/17 85.0 5.70 6.20
BMRN 171020P00090000 P 10/20/17 90.0 9.30 9.90
BMRN 171020P00095000 P 10/20/17 95.0 12.70 14.50
BMRN 171020P00100000 P 10/20/17 100.0 17.70 19.00
BMRN 171020P00105000 P 10/20/17 105.0 21.90 24.00
BMRN 171020P00110000 P 10/20/17 110.0 26.60 29.00
BMRN 171020P00115000 P 10/20/17 115.0 31.40 35.10
BMRN 171020P00120000 P 10/20/17 120.0 36.40 40.10
BMRN 171020P00125000 P 10/20/17 125.0 41.40 45.20
BMRN 171020P00130000 P 10/20/17 130.0 46.40 50.30
BMRN 171020P00135000 P 10/20/17 135.0 51.40 55.10
BMRN 180119C00035000 C 01/19/18 35.0 45.20 48.80
BMRN 180119C00040000 C 01/19/18 40.0 40.60 44.00
BMRN 180119C00045000 C 01/19/18 45.0 35.70 39.20
BMRN 180119C00050000 C 01/19/18 50.0 31.20 33.60
BMRN 180119C00055000 C 01/19/18 55.0 26.30 28.50
BMRN 180119C00060000 C 01/19/18 60.0 21.40 24.50
BMRN 180119C00065000 C 01/19/18 65.0 17.90 19.10
BMRN 180119C00070000 C 01/19/18 70.0 14.10 15.20
BMRN 180119C00075000 C 01/19/18 75.0 10.10 11.50
BMRN 180119C00080000 C 01/19/18 80.0 7.80 8.50
BMRN 180119C00085000 C 01/19/18 85.0 5.20 6.00
BMRN 180119C00090000 C 01/19/18 90.0 3.50 4.10
BMRN 180119C00095000 C 01/19/18 95.0 2.20 2.65
BMRN 180119C00100000 C 01/19/18 100.0 1.40 1.95
BMRN 180119C00105000 C 01/19/18 105.0 0.80 1.30
BMRN 180119C00110000 C 01/19/18 110.0 0.40 1.05
BMRN 180119C00115000 C 01/19/18 115.0 0.20 1.05
BMRN 180119C00120000 C 01/19/18 120.0 0.10 0.95
BMRN 180119C00125000 C 01/19/18 125.0 0.05 0.75
BMRN 180119C00130000 C 01/19/18 130.0 0.00 0.70
BMRN 180119C00135000 C 01/19/18 135.0 0.00 0.40
BMRN 180119C00140000 C 01/19/18 140.0 0.00 0.75
BMRN 180119C00145000 C 01/19/18 145.0 0.05 0.90
BMRN 180119C00150000 C 01/19/18 150.0 0.00 0.85
BMRN 180119C00155000 C 01/19/18 155.0 0.00 0.80
BMRN 180119C00160000 C 01/19/18 160.0 0.00 0.70
BMRN 180119C00165000 C 01/19/18 165.0 0.00 0.70
BMRN 180119C00170000 C 01/19/18 170.0 0.00 0.90
BMRN 180119C00175000 C 01/19/18 175.0 0.00 0.90
BMRN 180119C00180000 C 01/19/18 180.0 0.00 0.80
BMRN 180119C00185000 C 01/19/18 185.0 0.00 1.10
BMRN 180119C00190000 C 01/19/18 190.0 0.00 0.60
BMRN 180119C00195000 C 01/19/18 195.0 0.00 1.00
BMRN 180119P00035000 P 01/19/18 35.0 0.00 0.95
BMRN 180119P00040000 P 01/19/18 40.0 0.00 1.05
BMRN 180119P00045000 P 01/19/18 45.0 0.05 0.95
BMRN 180119P00050000 P 01/19/18 50.0 0.20 0.85
BMRN 180119P00055000 P 01/19/18 55.0 0.40 0.90
BMRN 180119P00060000 P 01/19/18 60.0 0.75 1.15
BMRN 180119P00065000 P 01/19/18 65.0 1.25 1.65
BMRN 180119P00070000 P 01/19/18 70.0 2.20 2.55
BMRN 180119P00075000 P 01/19/18 75.0 3.40 4.20
BMRN 180119P00080000 P 01/19/18 80.0 5.50 6.00
BMRN 180119P00085000 P 01/19/18 85.0 8.10 8.70
BMRN 180119P00090000 P 01/19/18 90.0 11.20 11.90
BMRN 180119P00095000 P 01/19/18 95.0 15.00 15.70
BMRN 180119P00100000 P 01/19/18 100.0 18.60 20.00
BMRN 180119P00105000 P 01/19/18 105.0 22.90 24.50
BMRN 180119P00110000 P 01/19/18 110.0 27.20 29.20
BMRN 180119P00115000 P 01/19/18 115.0 31.50 35.30
BMRN 180119P00120000 P 01/19/18 120.0 36.70 39.00
BMRN 180119P00125000 P 01/19/18 125.0 41.70 44.00
BMRN 180119P00130000 P 01/19/18 130.0 46.40 50.00
BMRN 180119P00135000 P 01/19/18 135.0 51.40 55.20
BMRN 180119P00140000 P 01/19/18 140.0 56.50 59.00
BMRN 180119P00145000 P 01/19/18 145.0 61.40 65.10
BMRN 180119P00150000 P 01/19/18 150.0 66.40 70.10
BMRN 180119P00155000 P 01/19/18 155.0 71.40 75.00
BMRN 180119P00160000 P 01/19/18 160.0 76.60 80.00
BMRN 180119P00165000 P 01/19/18 165.0 81.40 85.20
BMRN 180119P00170000 P 01/19/18 170.0 86.40 90.00
BMRN 180119P00175000 P 01/19/18 175.0 91.40 95.10
BMRN 180119P00180000 P 01/19/18 180.0 96.40 100.20
BMRN 180119P00185000 P 01/19/18 185.0 101.40 105.00
BMRN 180119P00190000 P 01/19/18 190.0 106.40 110.10
BMRN 180119P00195000 P 01/19/18 195.0 111.40 115.10
BMRN 190118C00045000 C 01/18/19 45.0 37.40 40.60
BMRN 190118C00050000 C 01/18/19 50.0 32.40 36.40
BMRN 190118C00055000 C 01/18/19 55.0 28.70 32.00
BMRN 190118C00060000 C 01/18/19 60.0 24.90 28.30
BMRN 190118C00065000 C 01/18/19 65.0 21.10 25.00
BMRN 190118C00070000 C 01/18/19 70.0 18.50 21.60
BMRN 190118C00075000 C 01/18/19 75.0 16.10 18.70
BMRN 190118C00080000 C 01/18/19 80.0 13.10 16.10
BMRN 190118C00085000 C 01/18/19 85.0 11.00 13.70
BMRN 190118C00090000 C 01/18/19 90.0 8.60 12.00
BMRN 190118C00095000 C 01/18/19 95.0 6.40 10.10
BMRN 190118C00100000 C 01/18/19 100.0 5.80 7.90
BMRN 190118C00105000 C 01/18/19 105.0 4.20 7.70
BMRN 190118C00110000 C 01/18/19 110.0 2.40 6.40
BMRN 190118C00115000 C 01/18/19 115.0 1.40 5.80
BMRN 190118C00120000 C 01/18/19 120.0 1.15 4.50
BMRN 190118C00125000 C 01/18/19 125.0 0.70 4.50
BMRN 190118C00130000 C 01/18/19 130.0 0.55 4.10
BMRN 190118C00135000 C 01/18/19 135.0 0.15 3.40
BMRN 190118C00140000 C 01/18/19 140.0 0.25 2.85
BMRN 190118C00145000 C 01/18/19 145.0 0.10 2.50
BMRN 190118P00045000 P 01/18/19 45.0 0.45 2.30
BMRN 190118P00050000 P 01/18/19 50.0 0.15 3.10
BMRN 190118P00055000 P 01/18/19 55.0 0.60 4.20
BMRN 190118P00060000 P 01/18/19 60.0 1.45 5.10
BMRN 190118P00065000 P 01/18/19 65.0 2.85 6.40
BMRN 190118P00070000 P 01/18/19 70.0 5.20 8.00
BMRN 190118P00075000 P 01/18/19 75.0 6.50 9.80
BMRN 190118P00080000 P 01/18/19 80.0 8.90 12.00
BMRN 190118P00085000 P 01/18/19 85.0 11.40 14.30
BMRN 190118P00090000 P 01/18/19 90.0 13.90 17.70
BMRN 190118P00095000 P 01/18/19 95.0 17.20 20.30
BMRN 190118P00100000 P 01/18/19 100.0 20.70 24.30
BMRN 190118P00105000 P 01/18/19 105.0 24.30 27.80
BMRN 190118P00110000 P 01/18/19 110.0 28.30 31.80
BMRN 190118P00115000 P 01/18/19 115.0 32.60 36.00
BMRN 190118P00120000 P 01/18/19 120.0 36.80 40.60
BMRN 190118P00125000 P 01/18/19 125.0 41.50 45.00
BMRN 190118P00130000 P 01/18/19 130.0 46.20 49.60
BMRN 190118P00135000 P 01/18/19 135.0 50.90 54.70
BMRN 190118P00140000 P 01/18/19 140.0 55.90 60.50
BMRN 190118P00145000 P 01/18/19 145.0 60.90 65.50

OPRA data is delayed 15 minutes.