Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Biomarin Pharmaceutical Inc (BMRN)
As of May 25 2018 2:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 180615C00045000 C Jun 15, 2018 45.0 45.10 49.20
BMRN 180615C00050000 C Jun 15, 2018 50.0 40.20 44.50
BMRN 180615C00055000 C Jun 15, 2018 55.0 35.20 39.30
BMRN 180615C00060000 C Jun 15, 2018 60.0 30.20 34.40
BMRN 180615C00065000 C Jun 15, 2018 65.0 25.10 29.50
BMRN 180615C00070000 C Jun 15, 2018 70.0 20.70 24.20
BMRN 180615C00075000 C Jun 15, 2018 75.0 15.90 19.30
BMRN 180615C00080000 C Jun 15, 2018 80.0 11.80 13.00
BMRN 180615C00085000 C Jun 15, 2018 85.0 7.50 8.30
BMRN 180615C00090000 C Jun 15, 2018 90.0 3.80 4.30
BMRN 180615C00095000 C Jun 15, 2018 95.0 1.50 1.85
BMRN 180615C00100000 C Jun 15, 2018 100.0 0.50 0.90
BMRN 180615C00105000 C Jun 15, 2018 105.0 0.10 0.35
BMRN 180615C00110000 C Jun 15, 2018 110.0 0.00 0.25
BMRN 180615C00115000 C Jun 15, 2018 115.0 0.00 0.15
BMRN 180615C00120000 C Jun 15, 2018 120.0 0.00 0.15
BMRN 180615C00125000 C Jun 15, 2018 125.0 0.00 1.10
BMRN 180615P00045000 P Jun 15, 2018 45.0 0.00 0.10
BMRN 180615P00050000 P Jun 15, 2018 50.0 0.00 0.10
BMRN 180615P00055000 P Jun 15, 2018 55.0 0.00 0.10
BMRN 180615P00060000 P Jun 15, 2018 60.0 0.00 0.30
BMRN 180615P00065000 P Jun 15, 2018 65.0 0.00 0.55
BMRN 180615P00070000 P Jun 15, 2018 70.0 0.00 0.25
BMRN 180615P00075000 P Jun 15, 2018 75.0 0.05 0.20
BMRN 180615P00080000 P Jun 15, 2018 80.0 0.10 0.30
BMRN 180615P00085000 P Jun 15, 2018 85.0 0.60 0.80
BMRN 180615P00090000 P Jun 15, 2018 90.0 1.55 1.95
BMRN 180615P00095000 P Jun 15, 2018 95.0 4.30 4.70
BMRN 180615P00100000 P Jun 15, 2018 100.0 7.90 9.00
BMRN 180615P00105000 P Jun 15, 2018 105.0 11.80 14.50
BMRN 180615P00110000 P Jun 15, 2018 110.0 16.20 19.50
BMRN 180615P00115000 P Jun 15, 2018 115.0 20.90 24.30
BMRN 180615P00120000 P Jun 15, 2018 120.0 25.60 29.40
BMRN 180615P00125000 P Jun 15, 2018 125.0 30.80 34.80
BMRN 180720C00045000 C Jul 20, 2018 45.0 45.30 49.40
BMRN 180720C00050000 C Jul 20, 2018 50.0 40.20 44.50
BMRN 180720C00055000 C Jul 20, 2018 55.0 35.20 39.50
BMRN 180720C00060000 C Jul 20, 2018 60.0 30.30 34.60
BMRN 180720C00065000 C Jul 20, 2018 65.0 25.40 29.70
BMRN 180720C00070000 C Jul 20, 2018 70.0 20.40 24.70
BMRN 180720C00075000 C Jul 20, 2018 75.0 16.70 19.00
BMRN 180720C00080000 C Jul 20, 2018 80.0 13.00 13.70
BMRN 180720C00085000 C Jul 20, 2018 85.0 9.10 9.60
BMRN 180720C00090000 C Jul 20, 2018 90.0 5.80 6.30
BMRN 180720C00095000 C Jul 20, 2018 95.0 3.50 3.80
BMRN 180720C00100000 C Jul 20, 2018 100.0 2.10 2.30
BMRN 180720C00105000 C Jul 20, 2018 105.0 1.15 1.55
BMRN 180720C00110000 C Jul 20, 2018 110.0 0.70 1.15
BMRN 180720C00115000 C Jul 20, 2018 115.0 0.30 1.85
BMRN 180720C00120000 C Jul 20, 2018 120.0 0.25 0.50
BMRN 180720P00045000 P Jul 20, 2018 45.0 0.00 0.15
BMRN 180720P00050000 P Jul 20, 2018 50.0 0.00 0.30
BMRN 180720P00055000 P Jul 20, 2018 55.0 0.00 0.60
BMRN 180720P00060000 P Jul 20, 2018 60.0 0.00 0.25
BMRN 180720P00065000 P Jul 20, 2018 65.0 0.00 0.40
BMRN 180720P00070000 P Jul 20, 2018 70.0 0.05 0.30
BMRN 180720P00075000 P Jul 20, 2018 75.0 0.25 0.50
BMRN 180720P00080000 P Jul 20, 2018 80.0 0.65 1.00
BMRN 180720P00085000 P Jul 20, 2018 85.0 1.65 1.90
BMRN 180720P00090000 P Jul 20, 2018 90.0 3.20 3.70
BMRN 180720P00095000 P Jul 20, 2018 95.0 6.00 6.40
BMRN 180720P00100000 P Jul 20, 2018 100.0 9.30 10.00
BMRN 180720P00105000 P Jul 20, 2018 105.0 13.50 15.10
BMRN 180720P00110000 P Jul 20, 2018 110.0 17.90 19.30
BMRN 180720P00115000 P Jul 20, 2018 115.0 22.00 24.60
BMRN 180720P00120000 P Jul 20, 2018 120.0 26.40 29.40
BMRN 181019C00045000 C Oct 19, 2018 45.0 45.60 49.70
BMRN 181019C00050000 C Oct 19, 2018 50.0 40.70 45.00
BMRN 181019C00055000 C Oct 19, 2018 55.0 35.80 40.00
BMRN 181019C00060000 C Oct 19, 2018 60.0 31.00 34.90
BMRN 181019C00065000 C Oct 19, 2018 65.0 26.30 30.40
BMRN 181019C00070000 C Oct 19, 2018 70.0 21.80 25.70
BMRN 181019C00075000 C Oct 19, 2018 75.0 19.20 20.10
BMRN 181019C00080000 C Oct 19, 2018 80.0 15.30 16.40
BMRN 181019C00085000 C Oct 19, 2018 85.0 11.80 12.50
BMRN 181019C00090000 C Oct 19, 2018 90.0 8.80 9.50
BMRN 181019C00095000 C Oct 19, 2018 95.0 6.50 7.10
BMRN 181019C00100000 C Oct 19, 2018 100.0 4.70 5.20
BMRN 181019C00105000 C Oct 19, 2018 105.0 3.30 3.80
BMRN 181019C00110000 C Oct 19, 2018 110.0 2.30 2.80
BMRN 181019C00115000 C Oct 19, 2018 115.0 1.65 2.10
BMRN 181019C00120000 C Oct 19, 2018 120.0 0.30 2.75
BMRN 181019C00125000 C Oct 19, 2018 125.0 0.25 2.55
BMRN 181019P00045000 P Oct 19, 2018 45.0 0.00 0.50
BMRN 181019P00050000 P Oct 19, 2018 50.0 0.00 0.70
BMRN 181019P00055000 P Oct 19, 2018 55.0 0.00 0.35
BMRN 181019P00060000 P Oct 19, 2018 60.0 0.10 0.50
BMRN 181019P00065000 P Oct 19, 2018 65.0 0.30 0.75
BMRN 181019P00070000 P Oct 19, 2018 70.0 0.70 1.20
BMRN 181019P00075000 P Oct 19, 2018 75.0 1.55 1.85
BMRN 181019P00080000 P Oct 19, 2018 80.0 2.45 2.90
BMRN 181019P00085000 P Oct 19, 2018 85.0 3.80 4.40
BMRN 181019P00090000 P Oct 19, 2018 90.0 5.80 6.90
BMRN 181019P00095000 P Oct 19, 2018 95.0 8.20 9.10
BMRN 181019P00100000 P Oct 19, 2018 100.0 11.50 12.50
BMRN 181019P00105000 P Oct 19, 2018 105.0 15.20 16.50
BMRN 181019P00110000 P Oct 19, 2018 110.0 18.50 20.70
BMRN 181019P00115000 P Oct 19, 2018 115.0 23.20 25.50
BMRN 181019P00120000 P Oct 19, 2018 120.0 28.00 29.20
BMRN 181019P00125000 P Oct 19, 2018 125.0 31.60 34.70
BMRN 190118C00045000 C Jan 18, 2019 45.0 46.20 50.00
BMRN 190118C00050000 C Jan 18, 2019 50.0 41.10 45.30
BMRN 190118C00055000 C Jan 18, 2019 55.0 36.30 40.60
BMRN 190118C00060000 C Jan 18, 2019 60.0 31.80 35.90
BMRN 190118C00065000 C Jan 18, 2019 65.0 27.70 31.00
BMRN 190118C00070000 C Jan 18, 2019 70.0 24.40 25.70
BMRN 190118C00075000 C Jan 18, 2019 75.0 20.80 22.10
BMRN 190118C00080000 C Jan 18, 2019 80.0 17.10 18.00
BMRN 190118C00085000 C Jan 18, 2019 85.0 13.90 14.70
BMRN 190118C00090000 C Jan 18, 2019 90.0 11.00 12.10
BMRN 190118C00095000 C Jan 18, 2019 95.0 8.60 9.70
BMRN 190118C00100000 C Jan 18, 2019 100.0 6.20 8.50
BMRN 190118C00105000 C Jan 18, 2019 105.0 5.20 6.00
BMRN 190118C00110000 C Jan 18, 2019 110.0 3.90 4.60
BMRN 190118C00115000 C Jan 18, 2019 115.0 3.00 3.70
BMRN 190118C00120000 C Jan 18, 2019 120.0 2.25 2.90
BMRN 190118C00125000 C Jan 18, 2019 125.0 1.70 2.30
BMRN 190118C00130000 C Jan 18, 2019 130.0 1.25 1.85
BMRN 190118C00135000 C Jan 18, 2019 135.0 0.90 1.55
BMRN 190118C00140000 C Jan 18, 2019 140.0 0.70 1.25
BMRN 190118C00145000 C Jan 18, 2019 145.0 0.45 1.00
BMRN 190118P00045000 P Jan 18, 2019 45.0 0.00 0.85
BMRN 190118P00050000 P Jan 18, 2019 50.0 0.25 0.35
BMRN 190118P00055000 P Jan 18, 2019 55.0 0.00 0.75
BMRN 190118P00060000 P Jan 18, 2019 60.0 0.00 0.85
BMRN 190118P00065000 P Jan 18, 2019 65.0 0.75 1.25
BMRN 190118P00070000 P Jan 18, 2019 70.0 1.45 2.15
BMRN 190118P00075000 P Jan 18, 2019 75.0 2.45 3.00
BMRN 190118P00080000 P Jan 18, 2019 80.0 3.70 4.40
BMRN 190118P00085000 P Jan 18, 2019 85.0 5.30 6.00
BMRN 190118P00090000 P Jan 18, 2019 90.0 7.40 8.10
BMRN 190118P00095000 P Jan 18, 2019 95.0 10.00 10.90
BMRN 190118P00100000 P Jan 18, 2019 100.0 12.60 13.80
BMRN 190118P00105000 P Jan 18, 2019 105.0 16.10 17.40
BMRN 190118P00110000 P Jan 18, 2019 110.0 19.80 21.00
BMRN 190118P00115000 P Jan 18, 2019 115.0 24.00 25.20
BMRN 190118P00120000 P Jan 18, 2019 120.0 28.50 29.50
BMRN 190118P00125000 P Jan 18, 2019 125.0 33.00 34.40
BMRN 190118P00130000 P Jan 18, 2019 130.0 36.70 39.70
BMRN 190118P00135000 P Jan 18, 2019 135.0 41.30 44.50
BMRN 190118P00140000 P Jan 18, 2019 140.0 45.80 50.10
BMRN 190118P00145000 P Jan 18, 2019 145.0 50.80 55.10
BMRN 200117C00045000 C Jan 17, 2020 45.0 48.30 52.60
BMRN 200117C00050000 C Jan 17, 2020 50.0 44.10 47.80
BMRN 200117C00055000 C Jan 17, 2020 55.0 39.90 44.00
BMRN 200117C00060000 C Jan 17, 2020 60.0 36.00 40.00
BMRN 200117C00065000 C Jan 17, 2020 65.0 33.20 35.20
BMRN 200117C00070000 C Jan 17, 2020 70.0 28.30 31.40
BMRN 200117C00075000 C Jan 17, 2020 75.0 25.30 28.30
BMRN 200117C00080000 C Jan 17, 2020 80.0 22.60 25.40
BMRN 200117C00085000 C Jan 17, 2020 85.0 20.30 21.70
BMRN 200117C00090000 C Jan 17, 2020 90.0 17.70 19.30
BMRN 200117C00095000 C Jan 17, 2020 95.0 15.20 16.60
BMRN 200117C00100000 C Jan 17, 2020 100.0 12.90 15.20
BMRN 200117C00105000 C Jan 17, 2020 105.0 10.70 12.60
BMRN 200117C00110000 C Jan 17, 2020 110.0 8.40 11.40
BMRN 200117C00115000 C Jan 17, 2020 115.0 7.80 9.00
BMRN 200117C00120000 C Jan 17, 2020 120.0 6.50 7.70
BMRN 200117C00125000 C Jan 17, 2020 125.0 5.30 6.60
BMRN 200117C00130000 C Jan 17, 2020 130.0 4.30 5.70
BMRN 200117C00135000 C Jan 17, 2020 135.0 3.40 5.80
BMRN 200117P00045000 P Jan 17, 2020 45.0 0.00 2.10
BMRN 200117P00050000 P Jan 17, 2020 50.0 0.00 3.10
BMRN 200117P00055000 P Jan 17, 2020 55.0 0.65 4.10
BMRN 200117P00060000 P Jan 17, 2020 60.0 2.50 3.90
BMRN 200117P00065000 P Jan 17, 2020 65.0 3.10 6.10
BMRN 200117P00070000 P Jan 17, 2020 70.0 3.60 6.70
BMRN 200117P00075000 P Jan 17, 2020 75.0 5.30 6.90
BMRN 200117P00080000 P Jan 17, 2020 80.0 7.00 9.40
BMRN 200117P00085000 P Jan 17, 2020 85.0 9.40 11.40
BMRN 200117P00090000 P Jan 17, 2020 90.0 10.70 12.80
BMRN 200117P00095000 P Jan 17, 2020 95.0 14.10 15.30
BMRN 200117P00100000 P Jan 17, 2020 100.0 16.10 18.20
BMRN 200117P00105000 P Jan 17, 2020 105.0 19.30 22.00
BMRN 200117P00110000 P Jan 17, 2020 110.0 22.40 24.70
BMRN 200117P00115000 P Jan 17, 2020 115.0 26.30 28.30
BMRN 200117P00120000 P Jan 17, 2020 120.0 29.80 31.80
BMRN 200117P00125000 P Jan 17, 2020 125.0 34.00 35.90
BMRN 200117P00130000 P Jan 17, 2020 130.0 38.60 41.30
BMRN 200117P00135000 P Jan 17, 2020 135.0 41.90 45.60
OPRA data is delayed 15 minutes.