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 Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 170721C00045000 C 07/21/17 45.0 43.00 47.10
BMRN 170721C00050000 C 07/21/17 50.0 37.70 42.00
BMRN 170721C00055000 C 07/21/17 55.0 33.00 37.20
BMRN 170721C00060000 C 07/21/17 60.0 28.60 31.70
BMRN 170721C00065000 C 07/21/17 65.0 23.30 27.00
BMRN 170721C00070000 C 07/21/17 70.0 18.70 21.60
BMRN 170721C00075000 C 07/21/17 75.0 14.00 17.00
BMRN 170721C00080000 C 07/21/17 80.0 9.80 12.40
BMRN 170721C00085000 C 07/21/17 85.0 5.70 8.10
BMRN 170721C00090000 C 07/21/17 90.0 2.65 3.50
BMRN 170721C00095000 C 07/21/17 95.0 0.95 1.55
BMRN 170721C00100000 C 07/21/17 100.0 0.50 0.80
BMRN 170721C00105000 C 07/21/17 105.0 0.10 0.35
BMRN 170721C00110000 C 07/21/17 110.0 0.15 0.25
BMRN 170721C00115000 C 07/21/17 115.0 0.00 0.30
BMRN 170721C00120000 C 07/21/17 120.0 0.00 0.35
BMRN 170721C00125000 C 07/21/17 125.0 0.00 0.25
BMRN 170721C00130000 C 07/21/17 130.0 0.00 0.15
BMRN 170721C00135000 C 07/21/17 135.0 0.00 0.10
BMRN 170721P00045000 P 07/21/17 45.0 0.00 1.15
BMRN 170721P00050000 P 07/21/17 50.0 0.00 0.05
BMRN 170721P00055000 P 07/21/17 55.0 0.00 0.05
BMRN 170721P00060000 P 07/21/17 60.0 0.00 1.15
BMRN 170721P00065000 P 07/21/17 65.0 0.00 1.10
BMRN 170721P00070000 P 07/21/17 70.0 0.00 0.25
BMRN 170721P00075000 P 07/21/17 75.0 0.05 0.40
BMRN 170721P00080000 P 07/21/17 80.0 0.30 0.70
BMRN 170721P00085000 P 07/21/17 85.0 1.15 1.50
BMRN 170721P00090000 P 07/21/17 90.0 2.95 3.70
BMRN 170721P00095000 P 07/21/17 95.0 6.10 7.00
BMRN 170721P00100000 P 07/21/17 100.0 9.80 11.30
BMRN 170721P00105000 P 07/21/17 105.0 14.50 16.20
BMRN 170721P00110000 P 07/21/17 110.0 19.40 21.30
BMRN 170721P00115000 P 07/21/17 115.0 23.60 27.30
BMRN 170721P00120000 P 07/21/17 120.0 28.70 32.70
BMRN 170721P00125000 P 07/21/17 125.0 33.80 37.80
BMRN 170721P00130000 P 07/21/17 130.0 38.60 42.50
BMRN 170721P00135000 P 07/21/17 135.0 44.10 47.80
BMRN 170818C00045000 C 08/18/17 45.0 44.00 47.00
BMRN 170818C00050000 C 08/18/17 50.0 39.10 42.00
BMRN 170818C00055000 C 08/18/17 55.0 33.80 36.90
BMRN 170818C00060000 C 08/18/17 60.0 29.30 32.00
BMRN 170818C00065000 C 08/18/17 65.0 23.80 27.10
BMRN 170818C00070000 C 08/18/17 70.0 19.60 22.40
BMRN 170818C00075000 C 08/18/17 75.0 15.00 17.60
BMRN 170818C00080000 C 08/18/17 80.0 10.80 13.10
BMRN 170818C00085000 C 08/18/17 85.0 7.20 7.90
BMRN 170818C00090000 C 08/18/17 90.0 4.40 5.00
BMRN 170818C00095000 C 08/18/17 95.0 2.40 2.90
BMRN 170818C00100000 C 08/18/17 100.0 1.15 1.65
BMRN 170818C00105000 C 08/18/17 105.0 0.60 1.05
BMRN 170818C00110000 C 08/18/17 110.0 0.25 0.60
BMRN 170818C00115000 C 08/18/17 115.0 0.10 0.45
BMRN 170818C00120000 C 08/18/17 120.0 0.00 0.60
BMRN 170818C00125000 C 08/18/17 125.0 0.00 0.25
BMRN 170818C00130000 C 08/18/17 130.0 0.00 0.20
BMRN 170818C00135000 C 08/18/17 135.0 0.00 0.40
BMRN 170818P00045000 P 08/18/17 45.0 0.00 1.00
BMRN 170818P00050000 P 08/18/17 50.0 0.00 1.90
BMRN 170818P00055000 P 08/18/17 55.0 0.00 0.25
BMRN 170818P00060000 P 08/18/17 60.0 0.10 0.95
BMRN 170818P00065000 P 08/18/17 65.0 0.20 0.40
BMRN 170818P00070000 P 08/18/17 70.0 0.40 0.60
BMRN 170818P00075000 P 08/18/17 75.0 0.70 1.00
BMRN 170818P00080000 P 08/18/17 80.0 1.40 1.70
BMRN 170818P00085000 P 08/18/17 85.0 2.45 3.00
BMRN 170818P00090000 P 08/18/17 90.0 4.50 5.10
BMRN 170818P00095000 P 08/18/17 95.0 7.50 8.20
BMRN 170818P00100000 P 08/18/17 100.0 11.20 12.00
BMRN 170818P00105000 P 08/18/17 105.0 15.00 16.70
BMRN 170818P00110000 P 08/18/17 110.0 18.60 22.40
BMRN 170818P00115000 P 08/18/17 115.0 24.70 27.20
BMRN 170818P00120000 P 08/18/17 120.0 28.90 31.90
BMRN 170818P00125000 P 08/18/17 125.0 34.80 37.40
BMRN 170818P00130000 P 08/18/17 130.0 39.30 42.20
BMRN 170818P00135000 P 08/18/17 135.0 43.50 47.10
BMRN 171020C00045000 C 10/20/17 45.0 44.10 45.70
BMRN 171020C00050000 C 10/20/17 50.0 38.60 41.30
BMRN 171020C00055000 C 10/20/17 55.0 33.90 36.60
BMRN 171020C00060000 C 10/20/17 60.0 29.60 31.30
BMRN 171020C00065000 C 10/20/17 65.0 24.40 27.80
BMRN 171020C00070000 C 10/20/17 70.0 20.10 21.90
BMRN 171020C00075000 C 10/20/17 75.0 16.40 17.20
BMRN 171020C00080000 C 10/20/17 80.0 12.50 13.20
BMRN 171020C00085000 C 10/20/17 85.0 9.10 9.80
BMRN 171020C00090000 C 10/20/17 90.0 6.40 6.90
BMRN 171020C00095000 C 10/20/17 95.0 4.30 4.70
BMRN 171020C00100000 C 10/20/17 100.0 2.70 3.10
BMRN 171020C00105000 C 10/20/17 105.0 1.65 2.05
BMRN 171020C00110000 C 10/20/17 110.0 0.90 1.50
BMRN 171020C00115000 C 10/20/17 115.0 0.45 0.95
BMRN 171020C00120000 C 10/20/17 120.0 0.25 0.60
BMRN 171020C00125000 C 10/20/17 125.0 0.10 0.55
BMRN 171020C00130000 C 10/20/17 130.0 0.05 0.30
BMRN 171020C00135000 C 10/20/17 135.0 0.10 0.20
BMRN 171020P00045000 P 10/20/17 45.0 0.00 0.70
BMRN 171020P00050000 P 10/20/17 50.0 0.05 0.65
BMRN 171020P00055000 P 10/20/17 55.0 0.15 0.60
BMRN 171020P00060000 P 10/20/17 60.0 0.35 0.55
BMRN 171020P00065000 P 10/20/17 65.0 0.50 0.80
BMRN 171020P00070000 P 10/20/17 70.0 0.90 1.20
BMRN 171020P00075000 P 10/20/17 75.0 1.55 1.95
BMRN 171020P00080000 P 10/20/17 80.0 2.60 3.00
BMRN 171020P00085000 P 10/20/17 85.0 4.10 4.60
BMRN 171020P00090000 P 10/20/17 90.0 6.40 6.80
BMRN 171020P00095000 P 10/20/17 95.0 9.20 9.70
BMRN 171020P00100000 P 10/20/17 100.0 12.50 13.20
BMRN 171020P00105000 P 10/20/17 105.0 16.40 17.10
BMRN 171020P00110000 P 10/20/17 110.0 20.40 21.60
BMRN 171020P00115000 P 10/20/17 115.0 24.80 26.60
BMRN 171020P00120000 P 10/20/17 120.0 29.20 31.50
BMRN 171020P00125000 P 10/20/17 125.0 34.00 35.80
BMRN 171020P00130000 P 10/20/17 130.0 38.90 41.10
BMRN 171020P00135000 P 10/20/17 135.0 44.40 46.00
BMRN 180119C00035000 C 01/19/18 35.0 52.90 56.70
BMRN 180119C00040000 C 01/19/18 40.0 48.10 52.30
BMRN 180119C00045000 C 01/19/18 45.0 43.80 46.70
BMRN 180119C00050000 C 01/19/18 50.0 38.80 41.70
BMRN 180119C00055000 C 01/19/18 55.0 34.30 37.20
BMRN 180119C00060000 C 01/19/18 60.0 29.70 32.00
BMRN 180119C00065000 C 01/19/18 65.0 25.60 27.50
BMRN 180119C00070000 C 01/19/18 70.0 21.70 23.30
BMRN 180119C00075000 C 01/19/18 75.0 17.70 19.30
BMRN 180119C00080000 C 01/19/18 80.0 14.20 15.30
BMRN 180119C00085000 C 01/19/18 85.0 11.10 12.10
BMRN 180119C00090000 C 01/19/18 90.0 8.40 9.40
BMRN 180119C00095000 C 01/19/18 95.0 6.00 7.10
BMRN 180119C00100000 C 01/19/18 100.0 4.60 5.30
BMRN 180119C00105000 C 01/19/18 105.0 3.00 3.80
BMRN 180119C00110000 C 01/19/18 110.0 2.05 2.75
BMRN 180119C00115000 C 01/19/18 115.0 1.35 1.90
BMRN 180119C00120000 C 01/19/18 120.0 1.00 1.45
BMRN 180119C00125000 C 01/19/18 125.0 0.60 1.05
BMRN 180119C00130000 C 01/19/18 130.0 0.45 0.85
BMRN 180119C00135000 C 01/19/18 135.0 0.25 0.60
BMRN 180119C00140000 C 01/19/18 140.0 0.10 0.50
BMRN 180119C00145000 C 01/19/18 145.0 0.10 0.35
BMRN 180119C00150000 C 01/19/18 150.0 0.00 0.40
BMRN 180119C00155000 C 01/19/18 155.0 0.00 0.30
BMRN 180119C00160000 C 01/19/18 160.0 0.00 0.30
BMRN 180119C00165000 C 01/19/18 165.0 0.00 0.35
BMRN 180119C00170000 C 01/19/18 170.0 0.00 0.55
BMRN 180119C00175000 C 01/19/18 175.0 0.00 1.20
BMRN 180119C00180000 C 01/19/18 180.0 0.00 1.50
BMRN 180119C00185000 C 01/19/18 185.0 0.00 0.55
BMRN 180119C00190000 C 01/19/18 190.0 0.00 0.50
BMRN 180119C00195000 C 01/19/18 195.0 0.00 0.50
BMRN 180119P00035000 P 01/19/18 35.0 0.00 1.15
BMRN 180119P00040000 P 01/19/18 40.0 0.00 0.40
BMRN 180119P00045000 P 01/19/18 45.0 0.10 0.80
BMRN 180119P00050000 P 01/19/18 50.0 0.15 0.60
BMRN 180119P00055000 P 01/19/18 55.0 0.40 0.80
BMRN 180119P00060000 P 01/19/18 60.0 0.70 1.15
BMRN 180119P00065000 P 01/19/18 65.0 1.10 1.65
BMRN 180119P00070000 P 01/19/18 70.0 1.70 2.25
BMRN 180119P00075000 P 01/19/18 75.0 2.60 3.30
BMRN 180119P00080000 P 01/19/18 80.0 4.20 4.70
BMRN 180119P00085000 P 01/19/18 85.0 5.60 6.60
BMRN 180119P00090000 P 01/19/18 90.0 7.80 8.90
BMRN 180119P00095000 P 01/19/18 95.0 10.40 11.80
BMRN 180119P00100000 P 01/19/18 100.0 14.00 14.90
BMRN 180119P00105000 P 01/19/18 105.0 17.10 18.50
BMRN 180119P00110000 P 01/19/18 110.0 21.50 22.50
BMRN 180119P00115000 P 01/19/18 115.0 25.10 26.80
BMRN 180119P00120000 P 01/19/18 120.0 29.40 31.30
BMRN 180119P00125000 P 01/19/18 125.0 33.80 36.40
BMRN 180119P00130000 P 01/19/18 130.0 38.80 42.00
BMRN 180119P00135000 P 01/19/18 135.0 43.90 46.50
BMRN 180119P00140000 P 01/19/18 140.0 48.90 51.70
BMRN 180119P00145000 P 01/19/18 145.0 53.50 56.90
BMRN 180119P00150000 P 01/19/18 150.0 58.60 61.90
BMRN 180119P00155000 P 01/19/18 155.0 63.70 66.00
BMRN 180119P00160000 P 01/19/18 160.0 68.50 71.30
BMRN 180119P00165000 P 01/19/18 165.0 73.50 76.30
BMRN 180119P00170000 P 01/19/18 170.0 78.70 81.90
BMRN 180119P00175000 P 01/19/18 175.0 82.90 87.30
BMRN 180119P00180000 P 01/19/18 180.0 88.10 92.50
BMRN 180119P00185000 P 01/19/18 185.0 93.00 97.40
BMRN 180119P00190000 P 01/19/18 190.0 98.00 102.00
BMRN 180119P00195000 P 01/19/18 195.0 103.00 106.80
BMRN 190118C00045000 C 01/18/19 45.0 44.50 48.60
BMRN 190118C00050000 C 01/18/19 50.0 40.10 44.20
BMRN 190118C00055000 C 01/18/19 55.0 36.30 40.00
BMRN 190118C00060000 C 01/18/19 60.0 32.90 37.00
BMRN 190118C00065000 C 01/18/19 65.0 29.00 33.00
BMRN 190118C00070000 C 01/18/19 70.0 25.60 29.60
BMRN 190118C00075000 C 01/18/19 75.0 21.90 25.80
BMRN 190118C00080000 C 01/18/19 80.0 18.90 22.90
BMRN 190118C00085000 C 01/18/19 85.0 16.40 20.30
BMRN 190118C00090000 C 01/18/19 90.0 13.90 17.70
BMRN 190118C00095000 C 01/18/19 95.0 11.70 15.60
BMRN 190118C00100000 C 01/18/19 100.0 9.70 13.50
BMRN 190118C00105000 C 01/18/19 105.0 7.90 11.60
BMRN 190118C00110000 C 01/18/19 110.0 6.60 9.60
BMRN 190118C00115000 C 01/18/19 115.0 5.10 8.10
BMRN 190118C00120000 C 01/18/19 120.0 4.10 6.60
BMRN 190118C00125000 C 01/18/19 125.0 3.10 6.10
BMRN 190118C00130000 C 01/18/19 130.0 2.40 4.20
BMRN 190118C00135000 C 01/18/19 135.0 2.05 3.90
BMRN 190118C00140000 C 01/18/19 140.0 1.30 2.90
BMRN 190118C00145000 C 01/18/19 145.0 0.85 2.65
BMRN 190118P00045000 P 01/18/19 45.0 0.60 1.90
BMRN 190118P00050000 P 01/18/19 50.0 0.70 2.00
BMRN 190118P00055000 P 01/18/19 55.0 1.60 3.00
BMRN 190118P00060000 P 01/18/19 60.0 2.75 4.00
BMRN 190118P00065000 P 01/18/19 65.0 2.65 5.20
BMRN 190118P00070000 P 01/18/19 70.0 4.70 6.40
BMRN 190118P00075000 P 01/18/19 75.0 5.60 7.80
BMRN 190118P00080000 P 01/18/19 80.0 7.50 9.00
BMRN 190118P00085000 P 01/18/19 85.0 9.60 12.20
BMRN 190118P00090000 P 01/18/19 90.0 11.90 14.40
BMRN 190118P00095000 P 01/18/19 95.0 14.70 17.10
BMRN 190118P00100000 P 01/18/19 100.0 17.50 20.10
BMRN 190118P00105000 P 01/18/19 105.0 20.70 23.30
BMRN 190118P00110000 P 01/18/19 110.0 24.10 26.90
BMRN 190118P00115000 P 01/18/19 115.0 27.70 30.60
BMRN 190118P00120000 P 01/18/19 120.0 31.70 34.20
BMRN 190118P00125000 P 01/18/19 125.0 35.70 38.50
BMRN 190118P00130000 P 01/18/19 130.0 39.70 42.30
BMRN 190118P00135000 P 01/18/19 135.0 44.10 47.30
BMRN 190118P00140000 P 01/18/19 140.0 48.70 53.00
BMRN 190118P00145000 P 01/18/19 145.0 53.30 57.80

OPRA data is delayed 15 minutes.