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 Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 161216C00045000 C 12/16/16 45.0 36.70 39.50
BMRN 161216C00050000 C 12/16/16 50.0 31.90 35.00
BMRN 161216C00055000 C 12/16/16 55.0 26.70 29.40
BMRN 161216C00060000 C 12/16/16 60.0 21.70 24.30
BMRN 161216C00065000 C 12/16/16 65.0 17.10 19.50
BMRN 161216C00070000 C 12/16/16 70.0 12.20 14.80
BMRN 161216C00075000 C 12/16/16 75.0 7.50 9.90
BMRN 161216C00080000 C 12/16/16 80.0 3.10 3.90
BMRN 161216C00085000 C 12/16/16 85.0 0.80 1.25
BMRN 161216C00090000 C 12/16/16 90.0 0.10 0.50
BMRN 161216C00095000 C 12/16/16 95.0 0.05 0.20
BMRN 161216C00100000 C 12/16/16 100.0 0.00 0.10
BMRN 161216C00105000 C 12/16/16 105.0 0.00 0.10
BMRN 161216C00110000 C 12/16/16 110.0 0.00 0.10
BMRN 161216C00115000 C 12/16/16 115.0 0.00 0.10
BMRN 161216C00120000 C 12/16/16 120.0 0.00 0.10
BMRN 161216C00125000 C 12/16/16 125.0 0.00 0.10
BMRN 161216P00045000 P 12/16/16 45.0 0.00 0.10
BMRN 161216P00050000 P 12/16/16 50.0 0.00 0.10
BMRN 161216P00055000 P 12/16/16 55.0 0.00 0.10
BMRN 161216P00060000 P 12/16/16 60.0 0.00 0.10
BMRN 161216P00065000 P 12/16/16 65.0 0.00 0.10
BMRN 161216P00070000 P 12/16/16 70.0 0.00 0.15
BMRN 161216P00075000 P 12/16/16 75.0 0.10 0.25
BMRN 161216P00080000 P 12/16/16 80.0 0.65 1.25
BMRN 161216P00085000 P 12/16/16 85.0 3.00 3.70
BMRN 161216P00090000 P 12/16/16 90.0 6.10 9.00
BMRN 161216P00095000 P 12/16/16 95.0 10.20 12.80
BMRN 161216P00100000 P 12/16/16 100.0 15.20 18.00
BMRN 161216P00105000 P 12/16/16 105.0 21.00 23.40
BMRN 161216P00110000 P 12/16/16 110.0 25.70 28.40
BMRN 161216P00115000 P 12/16/16 115.0 30.70 33.40
BMRN 161216P00120000 P 12/16/16 120.0 35.70 38.90
BMRN 161216P00125000 P 12/16/16 125.0 40.70 43.40
BMRN 170120C00035000 C 01/20/17 35.0 46.10 50.20
BMRN 170120C00040000 C 01/20/17 40.0 42.10 45.00
BMRN 170120C00045000 C 01/20/17 45.0 37.10 40.10
BMRN 170120C00050000 C 01/20/17 50.0 32.20 35.20
BMRN 170120C00055000 C 01/20/17 55.0 27.20 30.00
BMRN 170120C00060000 C 01/20/17 60.0 22.30 23.60
BMRN 170120C00065000 C 01/20/17 65.0 17.50 20.40
BMRN 170120C00070000 C 01/20/17 70.0 13.20 15.80
BMRN 170120C00075000 C 01/20/17 75.0 9.20 10.50
BMRN 170120C00080000 C 01/20/17 80.0 5.90 6.90
BMRN 170120C00085000 C 01/20/17 85.0 3.50 4.00
BMRN 170120C00090000 C 01/20/17 90.0 1.90 2.25
BMRN 170120C00095000 C 01/20/17 95.0 1.10 1.45
BMRN 170120C00100000 C 01/20/17 100.0 0.75 0.85
BMRN 170120C00105000 C 01/20/17 105.0 0.30 0.75
BMRN 170120C00110000 C 01/20/17 110.0 0.20 0.45
BMRN 170120C00115000 C 01/20/17 115.0 0.00 0.30
BMRN 170120C00120000 C 01/20/17 120.0 0.05 0.20
BMRN 170120C00125000 C 01/20/17 125.0 0.05 0.15
BMRN 170120C00130000 C 01/20/17 130.0 0.00 0.15
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 0.15
BMRN 170120P00055000 P 01/20/17 55.0 0.00 0.15
BMRN 170120P00060000 P 01/20/17 60.0 0.05 0.30
BMRN 170120P00065000 P 01/20/17 65.0 0.05 0.50
BMRN 170120P00070000 P 01/20/17 70.0 0.45 1.20
BMRN 170120P00075000 P 01/20/17 75.0 1.55 1.85
BMRN 170120P00080000 P 01/20/17 80.0 3.00 3.50
BMRN 170120P00085000 P 01/20/17 85.0 5.30 6.20
BMRN 170120P00090000 P 01/20/17 90.0 9.10 9.60
BMRN 170120P00095000 P 01/20/17 95.0 12.20 13.70
BMRN 170120P00100000 P 01/20/17 100.0 17.20 18.40
BMRN 170120P00105000 P 01/20/17 105.0 20.50 24.40
BMRN 170120P00110000 P 01/20/17 110.0 25.20 29.30
BMRN 170120P00115000 P 01/20/17 115.0 30.10 34.40
BMRN 170120P00120000 P 01/20/17 120.0 35.10 39.30
BMRN 170120P00125000 P 01/20/17 125.0 40.10 44.40
BMRN 170120P00130000 P 01/20/17 130.0 45.20 49.40
BMRN 170120P00135000 P 01/20/17 135.0 50.10 54.40
BMRN 170120P00140000 P 01/20/17 140.0 54.90 59.20
BMRN 170120P00145000 P 01/20/17 145.0 60.10 64.20
BMRN 170120P00150000 P 01/20/17 150.0 65.10 69.30
BMRN 170120P00155000 P 01/20/17 155.0 70.10 74.30
BMRN 170120P00160000 P 01/20/17 160.0 75.10 79.40
BMRN 170120P00165000 P 01/20/17 165.0 79.90 84.20
BMRN 170120P00170000 P 01/20/17 170.0 84.90 89.20
BMRN 170120P00175000 P 01/20/17 175.0 89.90 94.30
BMRN 170120P00180000 P 01/20/17 180.0 94.90 99.10
BMRN 170120P00185000 P 01/20/17 185.0 99.90 104.10
BMRN 170120P00190000 P 01/20/17 190.0 104.90 109.10
BMRN 170120P00195000 P 01/20/17 195.0 109.90 114.10
BMRN 170120P00200000 P 01/20/17 200.0 115.10 119.40
BMRN 170120P00210000 P 01/20/17 210.0 125.10 129.40
BMRN 170120P00220000 P 01/20/17 220.0 134.90 139.10
BMRN 170421C00050000 C 04/21/17 50.0 32.50 35.60
BMRN 170421C00055000 C 04/21/17 55.0 27.80 30.80
BMRN 170421C00060000 C 04/21/17 60.0 23.40 26.40
BMRN 170421C00065000 C 04/21/17 65.0 19.30 22.20
BMRN 170421C00070000 C 04/21/17 70.0 15.50 17.70
BMRN 170421C00075000 C 04/21/17 75.0 12.50 14.20
BMRN 170421C00080000 C 04/21/17 80.0 9.40 11.30
BMRN 170421C00085000 C 04/21/17 85.0 7.30 8.70
BMRN 170421C00090000 C 04/21/17 90.0 5.30 6.70
BMRN 170421C00095000 C 04/21/17 95.0 3.90 5.20
BMRN 170421C00100000 C 04/21/17 100.0 2.75 3.50
BMRN 170421C00105000 C 04/21/17 105.0 1.80 2.85
BMRN 170421C00110000 C 04/21/17 110.0 1.20 2.30
BMRN 170421C00115000 C 04/21/17 115.0 0.90 1.75
BMRN 170421C00120000 C 04/21/17 120.0 0.45 1.25
BMRN 170421C00125000 C 04/21/17 125.0 0.35 0.90
BMRN 170421C00130000 C 04/21/17 130.0 0.20 0.70
BMRN 170421C00135000 C 04/21/17 135.0 0.00 0.50
BMRN 170421C00140000 C 04/21/17 140.0 0.00 0.40
BMRN 170421P00050000 P 04/21/17 50.0 0.00 0.50
BMRN 170421P00055000 P 04/21/17 55.0 0.10 1.15
BMRN 170421P00060000 P 04/21/17 60.0 0.70 1.50
BMRN 170421P00065000 P 04/21/17 65.0 1.75 2.45
BMRN 170421P00070000 P 04/21/17 70.0 2.85 3.60
BMRN 170421P00075000 P 04/21/17 75.0 4.20 5.20
BMRN 170421P00080000 P 04/21/17 80.0 6.40 7.60
BMRN 170421P00085000 P 04/21/17 85.0 8.60 9.80
BMRN 170421P00090000 P 04/21/17 90.0 11.60 12.80
BMRN 170421P00095000 P 04/21/17 95.0 15.10 16.50
BMRN 170421P00100000 P 04/21/17 100.0 18.90 20.50
BMRN 170421P00105000 P 04/21/17 105.0 22.30 24.70
BMRN 170421P00110000 P 04/21/17 110.0 26.90 29.20
BMRN 170421P00115000 P 04/21/17 115.0 30.90 33.90
BMRN 170421P00120000 P 04/21/17 120.0 35.70 38.60
BMRN 170421P00125000 P 04/21/17 125.0 40.50 44.20
BMRN 170421P00130000 P 04/21/17 130.0 45.40 49.20
BMRN 170421P00135000 P 04/21/17 135.0 50.10 54.20
BMRN 170421P00140000 P 04/21/17 140.0 55.10 59.00
BMRN 170721C00045000 C 07/21/17 45.0 37.70 40.80
BMRN 170721C00050000 C 07/21/17 50.0 33.00 36.20
BMRN 170721C00055000 C 07/21/17 55.0 28.80 31.80
BMRN 170721C00060000 C 07/21/17 60.0 25.00 27.80
BMRN 170721C00065000 C 07/21/17 65.0 21.20 23.50
BMRN 170721C00070000 C 07/21/17 70.0 18.00 20.00
BMRN 170721C00075000 C 07/21/17 75.0 14.70 16.80
BMRN 170721C00080000 C 07/21/17 80.0 12.00 13.90
BMRN 170721C00085000 C 07/21/17 85.0 9.20 11.40
BMRN 170721C00090000 C 07/21/17 90.0 7.20 9.30
BMRN 170721C00095000 C 07/21/17 95.0 5.50 7.60
BMRN 170721C00100000 C 07/21/17 100.0 4.80 6.10
BMRN 170721C00105000 C 07/21/17 105.0 3.00 5.00
BMRN 170721C00110000 C 07/21/17 110.0 2.35 3.90
BMRN 170721C00115000 C 07/21/17 115.0 1.50 3.10
BMRN 170721C00120000 C 07/21/17 120.0 0.85 2.25
BMRN 170721C00125000 C 07/21/17 125.0 0.40 1.90
BMRN 170721C00130000 C 07/21/17 130.0 0.15 1.45
BMRN 170721C00135000 C 07/21/17 135.0 0.05 1.15
BMRN 170721P00045000 P 07/21/17 45.0 0.05 1.00
BMRN 170721P00050000 P 07/21/17 50.0 0.30 1.50
BMRN 170721P00055000 P 07/21/17 55.0 0.70 2.15
BMRN 170721P00060000 P 07/21/17 60.0 2.15 2.95
BMRN 170721P00065000 P 07/21/17 65.0 2.40 4.00
BMRN 170721P00070000 P 07/21/17 70.0 3.80 5.30
BMRN 170721P00075000 P 07/21/17 75.0 5.50 7.50
BMRN 170721P00080000 P 07/21/17 80.0 7.60 9.50
BMRN 170721P00085000 P 07/21/17 85.0 10.20 12.30
BMRN 170721P00090000 P 07/21/17 90.0 12.80 15.00
BMRN 170721P00095000 P 07/21/17 95.0 16.00 18.10
BMRN 170721P00100000 P 07/21/17 100.0 19.60 22.00
BMRN 170721P00105000 P 07/21/17 105.0 23.40 25.70
BMRN 170721P00110000 P 07/21/17 110.0 27.60 30.60
BMRN 170721P00115000 P 07/21/17 115.0 32.20 34.10
BMRN 170721P00120000 P 07/21/17 120.0 36.80 39.20
BMRN 170721P00125000 P 07/21/17 125.0 40.70 44.50
BMRN 170721P00130000 P 07/21/17 130.0 45.30 49.10
BMRN 170721P00135000 P 07/21/17 135.0 50.20 54.10
BMRN 180119C00035000 C 01/19/18 35.0 46.50 51.00
BMRN 180119C00040000 C 01/19/18 40.0 42.30 46.40
BMRN 180119C00045000 C 01/19/18 45.0 39.10 42.00
BMRN 180119C00050000 C 01/19/18 50.0 35.00 38.00
BMRN 180119C00055000 C 01/19/18 55.0 30.90 34.00
BMRN 180119C00060000 C 01/19/18 60.0 27.30 30.40
BMRN 180119C00065000 C 01/19/18 65.0 24.00 26.60
BMRN 180119C00070000 C 01/19/18 70.0 21.10 23.40
BMRN 180119C00075000 C 01/19/18 75.0 17.70 20.40
BMRN 180119C00080000 C 01/19/18 80.0 15.60 17.60
BMRN 180119C00085000 C 01/19/18 85.0 13.50 15.10
BMRN 180119C00090000 C 01/19/18 90.0 11.00 12.90
BMRN 180119C00095000 C 01/19/18 95.0 8.30 10.80
BMRN 180119C00100000 C 01/19/18 100.0 7.50 9.40
BMRN 180119C00105000 C 01/19/18 105.0 5.40 7.90
BMRN 180119C00110000 C 01/19/18 110.0 4.60 6.80
BMRN 180119C00115000 C 01/19/18 115.0 3.50 5.50
BMRN 180119C00120000 C 01/19/18 120.0 2.60 4.70
BMRN 180119C00125000 C 01/19/18 125.0 1.85 3.80
BMRN 180119C00130000 C 01/19/18 130.0 1.20 3.10
BMRN 180119C00135000 C 01/19/18 135.0 1.00 2.60
BMRN 180119C00140000 C 01/19/18 140.0 0.65 2.10
BMRN 180119C00145000 C 01/19/18 145.0 0.30 1.65
BMRN 180119C00150000 C 01/19/18 150.0 0.25 1.30
BMRN 180119C00155000 C 01/19/18 155.0 0.05 1.05
BMRN 180119C00160000 C 01/19/18 160.0 0.00 0.80
BMRN 180119C00165000 C 01/19/18 165.0 0.00 0.60
BMRN 180119C00170000 C 01/19/18 170.0 0.00 0.45
BMRN 180119C00175000 C 01/19/18 175.0 0.00 0.35
BMRN 180119C00180000 C 01/19/18 180.0 0.00 0.25
BMRN 180119C00185000 C 01/19/18 185.0 0.00 0.25
BMRN 180119C00190000 C 01/19/18 190.0 0.00 0.20
BMRN 180119C00195000 C 01/19/18 195.0 0.00 0.20
BMRN 180119P00035000 P 01/19/18 35.0 0.05 0.95
BMRN 180119P00040000 P 01/19/18 40.0 0.35 1.30
BMRN 180119P00045000 P 01/19/18 45.0 0.85 2.20
BMRN 180119P00050000 P 01/19/18 50.0 1.30 2.70
BMRN 180119P00055000 P 01/19/18 55.0 2.25 4.00
BMRN 180119P00060000 P 01/19/18 60.0 3.60 5.00
BMRN 180119P00065000 P 01/19/18 65.0 4.70 7.00
BMRN 180119P00070000 P 01/19/18 70.0 6.60 8.80
BMRN 180119P00075000 P 01/19/18 75.0 8.10 10.80
BMRN 180119P00080000 P 01/19/18 80.0 12.20 12.70
BMRN 180119P00085000 P 01/19/18 85.0 12.80 15.40
BMRN 180119P00090000 P 01/19/18 90.0 15.60 18.30
BMRN 180119P00095000 P 01/19/18 95.0 18.50 21.40
BMRN 180119P00100000 P 01/19/18 100.0 21.80 24.70
BMRN 180119P00105000 P 01/19/18 105.0 25.30 28.30
BMRN 180119P00110000 P 01/19/18 110.0 29.20 31.90
BMRN 180119P00115000 P 01/19/18 115.0 33.10 35.90
BMRN 180119P00120000 P 01/19/18 120.0 37.60 40.00
BMRN 180119P00125000 P 01/19/18 125.0 42.00 45.10
BMRN 180119P00130000 P 01/19/18 130.0 46.80 49.40
BMRN 180119P00135000 P 01/19/18 135.0 50.70 55.00
BMRN 180119P00140000 P 01/19/18 140.0 55.30 59.80
BMRN 180119P00145000 P 01/19/18 145.0 60.20 64.80
BMRN 180119P00150000 P 01/19/18 150.0 65.00 69.60
BMRN 180119P00155000 P 01/19/18 155.0 70.00 74.50
BMRN 180119P00160000 P 01/19/18 160.0 75.00 79.60
BMRN 180119P00165000 P 01/19/18 165.0 80.00 84.70
BMRN 180119P00170000 P 01/19/18 170.0 85.00 89.60
BMRN 180119P00175000 P 01/19/18 175.0 90.00 94.60
BMRN 180119P00180000 P 01/19/18 180.0 95.00 99.60
BMRN 180119P00185000 P 01/19/18 185.0 100.00 104.50
BMRN 180119P00190000 P 01/19/18 190.0 105.00 109.50
BMRN 180119P00195000 P 01/19/18 195.0 110.00 114.60
BMRN 190118C00055000 C 01/18/19 55.0 33.20 37.20
BMRN 190118C00060000 C 01/18/19 60.0 29.70 33.80
BMRN 190118C00065000 C 01/18/19 65.0 27.00 30.80
BMRN 190118C00070000 C 01/18/19 70.0 24.10 27.80
BMRN 190118C00075000 C 01/18/19 75.0 21.50 25.20
BMRN 190118C00080000 C 01/18/19 80.0 20.40 22.80
BMRN 190118C00085000 C 01/18/19 85.0 17.00 20.40
BMRN 190118C00090000 C 01/18/19 90.0 14.50 18.40
BMRN 190118C00095000 C 01/18/19 95.0 13.00 16.40
BMRN 190118C00100000 C 01/18/19 100.0 11.00 14.60
BMRN 190118C00105000 C 01/18/19 105.0 9.50 13.20
BMRN 190118C00110000 C 01/18/19 110.0 8.00 11.60
BMRN 190118C00115000 C 01/18/19 115.0 6.50 10.30
BMRN 190118C00120000 C 01/18/19 120.0 5.50 9.00
BMRN 190118C00125000 C 01/18/19 125.0 4.20 8.00
BMRN 190118C00130000 C 01/18/19 130.0 3.50 6.90
BMRN 190118C00135000 C 01/18/19 135.0 2.75 6.10
BMRN 190118C00140000 C 01/18/19 140.0 2.25 5.20
BMRN 190118C00145000 C 01/18/19 145.0 1.70 4.50
BMRN 190118P00055000 P 01/18/19 55.0 4.20 6.00
BMRN 190118P00060000 P 01/18/19 60.0 5.80 8.60
BMRN 190118P00065000 P 01/18/19 65.0 7.50 9.80
BMRN 190118P00070000 P 01/18/19 70.0 9.30 11.80
BMRN 190118P00075000 P 01/18/19 75.0 11.40 14.70
BMRN 190118P00080000 P 01/18/19 80.0 13.70 17.10
BMRN 190118P00085000 P 01/18/19 85.0 16.30 19.70
BMRN 190118P00090000 P 01/18/19 90.0 19.10 22.40
BMRN 190118P00095000 P 01/18/19 95.0 22.10 25.60
BMRN 190118P00100000 P 01/18/19 100.0 25.30 28.60
BMRN 190118P00105000 P 01/18/19 105.0 28.60 32.20
BMRN 190118P00110000 P 01/18/19 110.0 32.20 35.80
BMRN 190118P00115000 P 01/18/19 115.0 36.00 39.20
BMRN 190118P00120000 P 01/18/19 120.0 39.90 43.00
BMRN 190118P00125000 P 01/18/19 125.0 43.90 47.50
BMRN 190118P00130000 P 01/18/19 130.0 48.10 51.70
BMRN 190118P00135000 P 01/18/19 135.0 52.40 55.80
BMRN 190118P00140000 P 01/18/19 140.0 57.00 60.20
BMRN 190118P00145000 P 01/18/19 145.0 61.70 64.60

OPRA data is delayed 15 minutes.