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 (2015-06-12)Premium Content

Biomarin Pharmac. (BMRN)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 150717C00045000 C 07/17/15 45.0 93.00 95.70
BMRN 150717C00050000 C 07/17/15 50.0 88.10 91.10
BMRN 150717C00055000 C 07/17/15 55.0 82.80 86.10
BMRN 150717C00060000 C 07/17/15 60.0 78.00 81.90
BMRN 150717C00065000 C 07/17/15 65.0 72.80 75.70
BMRN 150717C00070000 C 07/17/15 70.0 67.90 71.10
BMRN 150717C00075000 C 07/17/15 75.0 62.80 65.70
BMRN 150717C00080000 C 07/17/15 80.0 58.40 60.70
BMRN 150717C00085000 C 07/17/15 85.0 52.80 55.70
BMRN 150717C00090000 C 07/17/15 90.0 47.90 50.70
BMRN 150717C00095000 C 07/17/15 95.0 43.00 46.90
BMRN 150717C00100000 C 07/17/15 100.0 38.40 40.50
BMRN 150717C00105000 C 07/17/15 105.0 32.80 35.50
BMRN 150717C00110000 C 07/17/15 110.0 28.20 30.50
BMRN 150717C00115000 C 07/17/15 115.0 22.90 25.50
BMRN 150717C00120000 C 07/17/15 120.0 19.00 20.60
BMRN 150717C00125000 C 07/17/15 125.0 14.20 15.70
BMRN 150717C00130000 C 07/17/15 130.0 10.50 11.00
BMRN 150717C00135000 C 07/17/15 135.0 6.40 7.00
BMRN 150717C00140000 C 07/17/15 140.0 3.40 3.90
BMRN 150717C00145000 C 07/17/15 145.0 1.65 1.95
BMRN 150717C00150000 C 07/17/15 150.0 0.80 1.10
BMRN 150717C00155000 C 07/17/15 155.0 0.45 0.70
BMRN 150717C00160000 C 07/17/15 160.0 0.25 0.45
BMRN 150717C00165000 C 07/17/15 165.0 0.10 0.35
BMRN 150717C00170000 C 07/17/15 170.0 0.00 0.25
BMRN 150717C00175000 C 07/17/15 175.0 0.00 0.25
BMRN 150717C00180000 C 07/17/15 180.0 0.00 0.15
BMRN 150717C00185000 C 07/17/15 185.0 0.00 0.25
BMRN 150717C00190000 C 07/17/15 190.0 0.00 0.10
BMRN 150717P00045000 P 07/17/15 45.0 0.00 0.15
BMRN 150717P00050000 P 07/17/15 50.0 0.00 0.15
BMRN 150717P00055000 P 07/17/15 55.0 0.00 0.15
BMRN 150717P00060000 P 07/17/15 60.0 0.00 0.15
BMRN 150717P00065000 P 07/17/15 65.0 0.00 0.15
BMRN 150717P00070000 P 07/17/15 70.0 0.00 0.15
BMRN 150717P00075000 P 07/17/15 75.0 0.00 0.15
BMRN 150717P00080000 P 07/17/15 80.0 0.00 0.15
BMRN 150717P00085000 P 07/17/15 85.0 0.00 0.15
BMRN 150717P00090000 P 07/17/15 90.0 0.00 0.15
BMRN 150717P00095000 P 07/17/15 95.0 0.00 0.20
BMRN 150717P00100000 P 07/17/15 100.0 0.00 0.25
BMRN 150717P00105000 P 07/17/15 105.0 0.00 0.05
BMRN 150717P00110000 P 07/17/15 110.0 0.00 0.10
BMRN 150717P00115000 P 07/17/15 115.0 0.05 0.15
BMRN 150717P00120000 P 07/17/15 120.0 0.05 0.20
BMRN 150717P00125000 P 07/17/15 125.0 0.15 0.40
BMRN 150717P00130000 P 07/17/15 130.0 0.60 0.85
BMRN 150717P00135000 P 07/17/15 135.0 1.45 1.65
BMRN 150717P00140000 P 07/17/15 140.0 3.30 4.10
BMRN 150717P00145000 P 07/17/15 145.0 6.60 7.90
BMRN 150717P00150000 P 07/17/15 150.0 10.60 12.10
BMRN 150717P00155000 P 07/17/15 155.0 15.00 16.70
BMRN 150717P00160000 P 07/17/15 160.0 19.90 22.20
BMRN 150717P00165000 P 07/17/15 165.0 24.70 26.80
BMRN 150717P00170000 P 07/17/15 170.0 28.20 32.30
BMRN 150717P00175000 P 07/17/15 175.0 33.20 37.20
BMRN 150717P00180000 P 07/17/15 180.0 38.20 42.10
BMRN 150717P00185000 P 07/17/15 185.0 43.10 47.10
BMRN 150717P00190000 P 07/17/15 190.0 48.10 52.20
BMRN 150821C00070000 C 08/21/15 70.0 68.00 72.00
BMRN 150821C00075000 C 08/21/15 75.0 63.00 67.00
BMRN 150821C00080000 C 08/21/15 80.0 57.90 62.00
BMRN 150821C00085000 C 08/21/15 85.0 53.10 57.00
BMRN 150821C00090000 C 08/21/15 90.0 48.10 52.10
BMRN 150821C00095000 C 08/21/15 95.0 43.60 47.20
BMRN 150821C00100000 C 08/21/15 100.0 38.00 41.50
BMRN 150821C00105000 C 08/21/15 105.0 33.20 36.60
BMRN 150821C00110000 C 08/21/15 110.0 28.30 31.20
BMRN 150821C00115000 C 08/21/15 115.0 24.50 26.90
BMRN 150821C00120000 C 08/21/15 120.0 20.20 21.90
BMRN 150821C00125000 C 08/21/15 125.0 16.10 17.70
BMRN 150821C00130000 C 08/21/15 130.0 12.50 14.00
BMRN 150821C00135000 C 08/21/15 135.0 9.40 11.00
BMRN 150821C00140000 C 08/21/15 140.0 7.00 8.20
BMRN 150821C00145000 C 08/21/15 145.0 5.10 6.30
BMRN 150821C00150000 C 08/21/15 150.0 4.00 4.70
BMRN 150821C00155000 C 08/21/15 155.0 2.75 3.40
BMRN 150821C00160000 C 08/21/15 160.0 2.25 2.55
BMRN 150821C00165000 C 08/21/15 165.0 1.50 2.00
BMRN 150821C00170000 C 08/21/15 170.0 1.05 1.50
BMRN 150821C00175000 C 08/21/15 175.0 0.75 1.15
BMRN 150821C00180000 C 08/21/15 180.0 0.45 0.85
BMRN 150821C00185000 C 08/21/15 185.0 0.40 0.75
BMRN 150821C00190000 C 08/21/15 190.0 0.25 0.60
BMRN 150821C00195000 C 08/21/15 195.0 0.15 0.50
BMRN 150821C00200000 C 08/21/15 200.0 0.05 0.45
BMRN 150821P00070000 P 08/21/15 70.0 0.00 0.20
BMRN 150821P00075000 P 08/21/15 75.0 0.00 0.20
BMRN 150821P00080000 P 08/21/15 80.0 0.00 0.20
BMRN 150821P00085000 P 08/21/15 85.0 0.00 0.25
BMRN 150821P00090000 P 08/21/15 90.0 0.00 0.25
BMRN 150821P00095000 P 08/21/15 95.0 0.00 0.25
BMRN 150821P00100000 P 08/21/15 100.0 0.00 0.35
BMRN 150821P00105000 P 08/21/15 105.0 0.05 0.50
BMRN 150821P00110000 P 08/21/15 110.0 0.30 0.55
BMRN 150821P00115000 P 08/21/15 115.0 0.60 0.90
BMRN 150821P00120000 P 08/21/15 120.0 1.25 1.55
BMRN 150821P00125000 P 08/21/15 125.0 2.15 2.65
BMRN 150821P00130000 P 08/21/15 130.0 3.40 4.00
BMRN 150821P00135000 P 08/21/15 135.0 5.10 5.90
BMRN 150821P00140000 P 08/21/15 140.0 7.60 8.50
BMRN 150821P00145000 P 08/21/15 145.0 10.50 11.50
BMRN 150821P00150000 P 08/21/15 150.0 13.90 15.30
BMRN 150821P00155000 P 08/21/15 155.0 17.70 19.30
BMRN 150821P00160000 P 08/21/15 160.0 22.00 23.50
BMRN 150821P00165000 P 08/21/15 165.0 26.10 28.00
BMRN 150821P00170000 P 08/21/15 170.0 30.90 32.50
BMRN 150821P00175000 P 08/21/15 175.0 35.40 37.20
BMRN 150821P00180000 P 08/21/15 180.0 39.70 42.20
BMRN 150821P00185000 P 08/21/15 185.0 44.60 47.10
BMRN 150821P00190000 P 08/21/15 190.0 48.40 52.40
BMRN 150821P00195000 P 08/21/15 195.0 53.50 57.40
BMRN 150821P00200000 P 08/21/15 200.0 58.30 62.30
BMRN 151016C00055000 C 10/16/15 55.0 83.20 87.50
BMRN 151016C00060000 C 10/16/15 60.0 78.20 82.60
BMRN 151016C00065000 C 10/16/15 65.0 73.20 77.60
BMRN 151016C00070000 C 10/16/15 70.0 68.30 72.60
BMRN 151016C00075000 C 10/16/15 75.0 63.30 67.80
BMRN 151016C00080000 C 10/16/15 80.0 58.50 62.50
BMRN 151016C00085000 C 10/16/15 85.0 53.60 58.00
BMRN 151016C00090000 C 10/16/15 90.0 48.90 53.10
BMRN 151016C00095000 C 10/16/15 95.0 44.10 47.50
BMRN 151016C00100000 C 10/16/15 100.0 39.70 42.30
BMRN 151016C00105000 C 10/16/15 105.0 35.40 37.90
BMRN 151016C00110000 C 10/16/15 110.0 31.30 33.70
BMRN 151016C00115000 C 10/16/15 115.0 27.40 29.80
BMRN 151016C00120000 C 10/16/15 120.0 23.80 26.20
BMRN 151016C00125000 C 10/16/15 125.0 20.50 22.80
BMRN 151016C00130000 C 10/16/15 130.0 17.50 19.60
BMRN 151016C00135000 C 10/16/15 135.0 16.20 16.80
BMRN 151016C00140000 C 10/16/15 140.0 12.80 14.30
BMRN 151016C00145000 C 10/16/15 145.0 11.50 12.20
BMRN 151016C00150000 C 10/16/15 150.0 8.50 10.20
BMRN 151016C00155000 C 10/16/15 155.0 6.90 8.60
BMRN 151016C00160000 C 10/16/15 160.0 5.50 7.10
BMRN 151016C00165000 C 10/16/15 165.0 4.40 5.90
BMRN 151016C00170000 C 10/16/15 170.0 3.40 4.80
BMRN 151016C00175000 C 10/16/15 175.0 2.60 4.00
BMRN 151016C00180000 C 10/16/15 180.0 1.95 3.20
BMRN 151016C00185000 C 10/16/15 185.0 1.60 2.50
BMRN 151016C00190000 C 10/16/15 190.0 1.20 2.20
BMRN 151016C00195000 C 10/16/15 195.0 0.90 2.00
BMRN 151016C00200000 C 10/16/15 200.0 0.65 1.75
BMRN 151016P00055000 P 10/16/15 55.0 0.00 0.20
BMRN 151016P00060000 P 10/16/15 60.0 0.00 0.30
BMRN 151016P00065000 P 10/16/15 65.0 0.00 0.35
BMRN 151016P00070000 P 10/16/15 70.0 0.00 0.40
BMRN 151016P00075000 P 10/16/15 75.0 0.00 0.55
BMRN 151016P00080000 P 10/16/15 80.0 0.05 0.75
BMRN 151016P00085000 P 10/16/15 85.0 0.20 0.95
BMRN 151016P00090000 P 10/16/15 90.0 0.45 1.25
BMRN 151016P00095000 P 10/16/15 95.0 0.80 1.70
BMRN 151016P00100000 P 10/16/15 100.0 1.40 2.20
BMRN 151016P00105000 P 10/16/15 105.0 2.05 2.90
BMRN 151016P00110000 P 10/16/15 110.0 2.85 3.30
BMRN 151016P00115000 P 10/16/15 115.0 3.90 4.70
BMRN 151016P00120000 P 10/16/15 120.0 5.10 5.60
BMRN 151016P00125000 P 10/16/15 125.0 6.70 7.30
BMRN 151016P00130000 P 10/16/15 130.0 8.80 9.20
BMRN 151016P00135000 P 10/16/15 135.0 10.80 12.00
BMRN 151016P00140000 P 10/16/15 140.0 13.30 14.20
BMRN 151016P00145000 P 10/16/15 145.0 16.10 17.90
BMRN 151016P00150000 P 10/16/15 150.0 19.20 21.00
BMRN 151016P00155000 P 10/16/15 155.0 22.50 24.40
BMRN 151016P00160000 P 10/16/15 160.0 25.90 28.10
BMRN 151016P00165000 P 10/16/15 165.0 29.80 32.00
BMRN 151016P00170000 P 10/16/15 170.0 33.80 36.00
BMRN 151016P00175000 P 10/16/15 175.0 37.90 40.20
BMRN 151016P00180000 P 10/16/15 180.0 42.20 44.50
BMRN 151016P00185000 P 10/16/15 185.0 46.60 49.00
BMRN 151016P00190000 P 10/16/15 190.0 50.70 53.60
BMRN 151016P00195000 P 10/16/15 195.0 55.30 58.40
BMRN 151016P00200000 P 10/16/15 200.0 60.10 63.10
BMRN 160115C00040000 C 01/15/16 40.0 98.00 102.20
BMRN 160115C00045000 C 01/15/16 45.0 93.20 97.50
BMRN 160115C00050000 C 01/15/16 50.0 88.40 92.60
BMRN 160115C00055000 C 01/15/16 55.0 83.40 87.60
BMRN 160115C00060000 C 01/15/16 60.0 78.30 82.60
BMRN 160115C00065000 C 01/15/16 65.0 73.70 77.80
BMRN 160115C00070000 C 01/15/16 70.0 68.80 73.00
BMRN 160115C00075000 C 01/15/16 75.0 64.00 68.20
BMRN 160115C00080000 C 01/15/16 80.0 60.70 63.60
BMRN 160115C00085000 C 01/15/16 85.0 56.00 58.30
BMRN 160115C00090000 C 01/15/16 90.0 52.00 53.80
BMRN 160115C00095000 C 01/15/16 95.0 46.50 49.60
BMRN 160115C00100000 C 01/15/16 100.0 43.50 45.20
BMRN 160115C00105000 C 01/15/16 105.0 38.80 42.00
BMRN 160115C00110000 C 01/15/16 110.0 35.30 38.80
BMRN 160115C00115000 C 01/15/16 115.0 32.30 34.40
BMRN 160115C00120000 C 01/15/16 120.0 28.50 31.90
BMRN 160115C00125000 C 01/15/16 125.0 25.60 28.30
BMRN 160115C00130000 C 01/15/16 130.0 22.80 25.50
BMRN 160115C00135000 C 01/15/16 135.0 21.50 23.00
BMRN 160115C00140000 C 01/15/16 140.0 18.10 20.50
BMRN 160115C00145000 C 01/15/16 145.0 15.80 18.20
BMRN 160115C00150000 C 01/15/16 150.0 13.60 15.90
BMRN 160115C00155000 C 01/15/16 155.0 11.70 13.80
BMRN 160115C00160000 C 01/15/16 160.0 10.50 12.00
BMRN 160115C00165000 C 01/15/16 165.0 8.30 10.20
BMRN 160115C00170000 C 01/15/16 170.0 6.90 9.20
BMRN 160115C00175000 C 01/15/16 175.0 5.60 7.70
BMRN 160115C00180000 C 01/15/16 180.0 4.50 6.70
BMRN 160115C00185000 C 01/15/16 185.0 3.50 5.90
BMRN 160115C00190000 C 01/15/16 190.0 2.70 5.00
BMRN 160115C00195000 C 01/15/16 195.0 2.10 4.30
BMRN 160115C00200000 C 01/15/16 200.0 1.45 3.60
BMRN 160115P00040000 P 01/15/16 40.0 0.00 0.15
BMRN 160115P00045000 P 01/15/16 45.0 0.00 0.20
BMRN 160115P00050000 P 01/15/16 50.0 0.00 0.40
BMRN 160115P00055000 P 01/15/16 55.0 0.00 0.50
BMRN 160115P00060000 P 01/15/16 60.0 0.00 0.70
BMRN 160115P00065000 P 01/15/16 65.0 0.00 0.95
BMRN 160115P00070000 P 01/15/16 70.0 0.00 1.25
BMRN 160115P00075000 P 01/15/16 75.0 0.20 1.60
BMRN 160115P00080000 P 01/15/16 80.0 0.50 1.70
BMRN 160115P00085000 P 01/15/16 85.0 0.90 2.65
BMRN 160115P00090000 P 01/15/16 90.0 1.50 3.10
BMRN 160115P00095000 P 01/15/16 95.0 3.00 3.70
BMRN 160115P00100000 P 01/15/16 100.0 3.90 4.90
BMRN 160115P00105000 P 01/15/16 105.0 4.40 6.50
BMRN 160115P00110000 P 01/15/16 110.0 6.40 8.00
BMRN 160115P00115000 P 01/15/16 115.0 7.50 9.70
BMRN 160115P00120000 P 01/15/16 120.0 9.80 11.60
BMRN 160115P00125000 P 01/15/16 125.0 11.50 13.70
BMRN 160115P00130000 P 01/15/16 130.0 13.90 16.00
BMRN 160115P00135000 P 01/15/16 135.0 16.50 18.50
BMRN 160115P00140000 P 01/15/16 140.0 19.00 21.20
BMRN 160115P00145000 P 01/15/16 145.0 21.70 23.90
BMRN 160115P00150000 P 01/15/16 150.0 24.60 26.70
BMRN 160115P00155000 P 01/15/16 155.0 27.20 29.70
BMRN 160115P00160000 P 01/15/16 160.0 30.60 32.90
BMRN 160115P00165000 P 01/15/16 165.0 33.70 36.30
BMRN 160115P00170000 P 01/15/16 170.0 37.10 39.90
BMRN 160115P00175000 P 01/15/16 175.0 40.90 43.60
BMRN 160115P00180000 P 01/15/16 180.0 44.90 47.40
BMRN 160115P00185000 P 01/15/16 185.0 48.20 51.40
BMRN 160115P00190000 P 01/15/16 190.0 53.10 55.40
BMRN 160115P00195000 P 01/15/16 195.0 56.60 59.80
BMRN 160115P00200000 P 01/15/16 200.0 61.20 64.00
BMRN 170120C00040000 C 01/20/17 40.0 98.50 103.00
BMRN 170120C00045000 C 01/20/17 45.0 93.80 98.40
BMRN 170120C00050000 C 01/20/17 50.0 89.00 93.80
BMRN 170120C00055000 C 01/20/17 55.0 84.70 89.40
BMRN 170120C00060000 C 01/20/17 60.0 80.30 84.80
BMRN 170120C00065000 C 01/20/17 65.0 76.10 80.40
BMRN 170120C00070000 C 01/20/17 70.0 72.10 76.30
BMRN 170120C00075000 C 01/20/17 75.0 67.70 72.00
BMRN 170120C00080000 C 01/20/17 80.0 63.30 68.00
BMRN 170120C00085000 C 01/20/17 85.0 59.30 63.40
BMRN 170120C00090000 C 01/20/17 90.0 55.70 59.50
BMRN 170120C00095000 C 01/20/17 95.0 52.10 56.00
BMRN 170120C00100000 C 01/20/17 100.0 48.90 52.90
BMRN 170120C00105000 C 01/20/17 105.0 45.70 49.60
BMRN 170120C00110000 C 01/20/17 110.0 42.70 46.80
BMRN 170120C00115000 C 01/20/17 115.0 39.70 43.30
BMRN 170120C00120000 C 01/20/17 120.0 36.90 40.50
BMRN 170120C00125000 C 01/20/17 125.0 34.30 37.70
BMRN 170120C00130000 C 01/20/17 130.0 31.70 35.70
BMRN 170120C00135000 C 01/20/17 135.0 29.10 32.80
BMRN 170120C00140000 C 01/20/17 140.0 26.70 29.90
BMRN 170120C00145000 C 01/20/17 145.0 24.30 27.50
BMRN 170120C00150000 C 01/20/17 150.0 21.90 24.50
BMRN 170120C00155000 C 01/20/17 155.0 19.70 22.40
BMRN 170120C00160000 C 01/20/17 160.0 17.70 20.40
BMRN 170120C00165000 C 01/20/17 165.0 15.70 18.60
BMRN 170120C00170000 C 01/20/17 170.0 13.90 17.30
BMRN 170120C00175000 C 01/20/17 175.0 12.30 15.60
BMRN 170120C00180000 C 01/20/17 180.0 10.70 14.00
BMRN 170120C00185000 C 01/20/17 185.0 9.10 12.40
BMRN 170120C00190000 C 01/20/17 190.0 8.10 11.20
BMRN 170120C00195000 C 01/20/17 195.0 6.50 10.10
BMRN 170120C00200000 C 01/20/17 200.0 5.30 9.00
BMRN 170120P00040000 P 01/20/17 40.0 0.00 1.15
BMRN 170120P00045000 P 01/20/17 45.0 0.00 1.65
BMRN 170120P00050000 P 01/20/17 50.0 0.00 2.00
BMRN 170120P00055000 P 01/20/17 55.0 0.00 2.75
BMRN 170120P00060000 P 01/20/17 60.0 0.00 3.10
BMRN 170120P00065000 P 01/20/17 65.0 0.90 3.80
BMRN 170120P00070000 P 01/20/17 70.0 1.50 4.60
BMRN 170120P00075000 P 01/20/17 75.0 1.90 5.50
BMRN 170120P00080000 P 01/20/17 80.0 2.50 5.80
BMRN 170120P00085000 P 01/20/17 85.0 3.50 7.70
BMRN 170120P00090000 P 01/20/17 90.0 4.90 9.00
BMRN 170120P00095000 P 01/20/17 95.0 6.40 10.50
BMRN 170120P00100000 P 01/20/17 100.0 8.10 12.10
BMRN 170120P00105000 P 01/20/17 105.0 9.90 13.80
BMRN 170120P00110000 P 01/20/17 110.0 11.90 15.70
BMRN 170120P00115000 P 01/20/17 115.0 14.10 17.70
BMRN 170120P00120000 P 01/20/17 120.0 17.00 20.00
BMRN 170120P00125000 P 01/20/17 125.0 18.40 22.10
BMRN 170120P00130000 P 01/20/17 130.0 21.10 24.40
BMRN 170120P00135000 P 01/20/17 135.0 23.50 26.80
BMRN 170120P00140000 P 01/20/17 140.0 26.10 29.20
BMRN 170120P00145000 P 01/20/17 145.0 28.70 31.80
BMRN 170120P00150000 P 01/20/17 150.0 31.00 34.40
BMRN 170120P00155000 P 01/20/17 155.0 34.50 37.20
BMRN 170120P00160000 P 01/20/17 160.0 37.50 40.00
BMRN 170120P00165000 P 01/20/17 165.0 40.50 43.00
BMRN 170120P00170000 P 01/20/17 170.0 43.10 46.20
BMRN 170120P00175000 P 01/20/17 175.0 46.50 49.40
BMRN 170120P00180000 P 01/20/17 180.0 50.00 52.80
BMRN 170120P00185000 P 01/20/17 185.0 53.80 56.20
BMRN 170120P00190000 P 01/20/17 190.0 57.30 59.80
BMRN 170120P00195000 P 01/20/17 195.0 61.50 63.60
BMRN 170120P00200000 P 01/20/17 200.0 65.30 67.40

OPRA data is delayed 15 minutes.