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 (2015-12-11)Premium Content

Biomarin Pharmac. (BMRN)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMRN 160219C00050000 C 02/19/16 50.0 16.70 18.30
BMRN 160219C00055000 C 02/19/16 55.0 11.60 14.40
BMRN 160219C00060000 C 02/19/16 60.0 7.30 9.80
BMRN 160219C00065000 C 02/19/16 65.0 4.00 5.30
BMRN 160219C00070000 C 02/19/16 70.0 1.70 1.95
BMRN 160219C00075000 C 02/19/16 75.0 0.55 0.75
BMRN 160219C00080000 C 02/19/16 80.0 0.15 0.35
BMRN 160219C00085000 C 02/19/16 85.0 0.00 0.40
BMRN 160219C00090000 C 02/19/16 90.0 0.05 0.30
BMRN 160219C00095000 C 02/19/16 95.0 0.05 0.35
BMRN 160219C00100000 C 02/19/16 100.0 0.00 0.30
BMRN 160219C00105000 C 02/19/16 105.0 0.00 0.45
BMRN 160219C00110000 C 02/19/16 110.0 0.00 0.30
BMRN 160219C00115000 C 02/19/16 115.0 0.00 0.45
BMRN 160219C00120000 C 02/19/16 120.0 0.00 0.40
BMRN 160219C00125000 C 02/19/16 125.0 0.00 0.45
BMRN 160219C00130000 C 02/19/16 130.0 0.00 0.05
BMRN 160219C00135000 C 02/19/16 135.0 0.00 0.45
BMRN 160219C00140000 C 02/19/16 140.0 0.00 0.45
BMRN 160219C00145000 C 02/19/16 145.0 0.00 0.45
BMRN 160219C00150000 C 02/19/16 150.0 0.00 0.50
BMRN 160219C00155000 C 02/19/16 155.0 0.00 0.50
BMRN 160219C00160000 C 02/19/16 160.0 0.00 0.50
BMRN 160219C00165000 C 02/19/16 165.0 0.00 0.45
BMRN 160219P00050000 P 02/19/16 50.0 0.00 0.30
BMRN 160219P00055000 P 02/19/16 55.0 0.20 0.35
BMRN 160219P00060000 P 02/19/16 60.0 0.70 1.00
BMRN 160219P00065000 P 02/19/16 65.0 2.00 2.30
BMRN 160219P00070000 P 02/19/16 70.0 4.30 5.10
BMRN 160219P00075000 P 02/19/16 75.0 7.20 9.30
BMRN 160219P00080000 P 02/19/16 80.0 11.30 13.90
BMRN 160219P00085000 P 02/19/16 85.0 17.90 18.90
BMRN 160219P00090000 P 02/19/16 90.0 21.70 24.00
BMRN 160219P00095000 P 02/19/16 95.0 27.00 29.00
BMRN 160219P00100000 P 02/19/16 100.0 31.00 34.00
BMRN 160219P00105000 P 02/19/16 105.0 36.70 39.00
BMRN 160219P00110000 P 02/19/16 110.0 41.00 43.90
BMRN 160219P00115000 P 02/19/16 115.0 46.60 49.20
BMRN 160219P00120000 P 02/19/16 120.0 51.00 54.20
BMRN 160219P00125000 P 02/19/16 125.0 56.00 59.20
BMRN 160219P00130000 P 02/19/16 130.0 61.80 64.30
BMRN 160219P00135000 P 02/19/16 135.0 67.10 69.20
BMRN 160219P00140000 P 02/19/16 140.0 71.70 74.00
BMRN 160219P00145000 P 02/19/16 145.0 76.70 79.10
BMRN 160219P00150000 P 02/19/16 150.0 81.20 84.00
BMRN 160219P00155000 P 02/19/16 155.0 86.00 89.90
BMRN 160219P00160000 P 02/19/16 160.0 91.00 94.80
BMRN 160219P00165000 P 02/19/16 165.0 96.20 99.60
BMRN 160318C00045000 C 03/18/16 45.0 21.60 24.20
BMRN 160318C00050000 C 03/18/16 50.0 16.90 19.60
BMRN 160318C00055000 C 03/18/16 55.0 12.90 15.40
BMRN 160318C00060000 C 03/18/16 60.0 9.50 11.70
BMRN 160318C00065000 C 03/18/16 65.0 6.40 9.00
BMRN 160318C00070000 C 03/18/16 70.0 4.20 4.60
BMRN 160318C00075000 C 03/18/16 75.0 2.75 2.90
BMRN 160318C00080000 C 03/18/16 80.0 1.55 1.80
BMRN 160318C00085000 C 03/18/16 85.0 0.85 1.05
BMRN 160318C00090000 C 03/18/16 90.0 0.40 0.65
BMRN 160318C00095000 C 03/18/16 95.0 0.20 0.40
BMRN 160318C00100000 C 03/18/16 100.0 0.15 0.30
BMRN 160318C00105000 C 03/18/16 105.0 0.00 0.45
BMRN 160318C00110000 C 03/18/16 110.0 0.00 0.45
BMRN 160318C00115000 C 03/18/16 115.0 0.00 0.50
BMRN 160318C00120000 C 03/18/16 120.0 0.00 0.50
BMRN 160318C00125000 C 03/18/16 125.0 0.00 0.45
BMRN 160318P00045000 P 03/18/16 45.0 0.30 0.50
BMRN 160318P00050000 P 03/18/16 50.0 0.65 0.95
BMRN 160318P00055000 P 03/18/16 55.0 1.40 1.70
BMRN 160318P00060000 P 03/18/16 60.0 2.65 3.00
BMRN 160318P00065000 P 03/18/16 65.0 4.50 4.90
BMRN 160318P00070000 P 03/18/16 70.0 7.00 7.80
BMRN 160318P00075000 P 03/18/16 75.0 10.40 11.20
BMRN 160318P00080000 P 03/18/16 80.0 12.70 15.30
BMRN 160318P00085000 P 03/18/16 85.0 17.10 19.50
BMRN 160318P00090000 P 03/18/16 90.0 21.80 24.90
BMRN 160318P00095000 P 03/18/16 95.0 26.50 29.80
BMRN 160318P00100000 P 03/18/16 100.0 31.60 34.30
BMRN 160318P00105000 P 03/18/16 105.0 36.60 39.00
BMRN 160318P00110000 P 03/18/16 110.0 41.60 44.50
BMRN 160318P00115000 P 03/18/16 115.0 46.60 49.30
BMRN 160318P00120000 P 03/18/16 120.0 52.00 54.30
BMRN 160318P00125000 P 03/18/16 125.0 56.60 59.40
BMRN 160415C00045000 C 04/15/16 45.0 21.70 24.50
BMRN 160415C00050000 C 04/15/16 50.0 17.10 20.20
BMRN 160415C00055000 C 04/15/16 55.0 13.50 16.40
BMRN 160415C00060000 C 04/15/16 60.0 10.70 13.20
BMRN 160415C00065000 C 04/15/16 65.0 7.70 9.50
BMRN 160415C00070000 C 04/15/16 70.0 5.50 6.10
BMRN 160415C00075000 C 04/15/16 75.0 3.70 4.20
BMRN 160415C00080000 C 04/15/16 80.0 2.35 2.90
BMRN 160415C00085000 C 04/15/16 85.0 1.45 1.85
BMRN 160415C00090000 C 04/15/16 90.0 0.90 1.20
BMRN 160415C00095000 C 04/15/16 95.0 0.50 0.80
BMRN 160415C00100000 C 04/15/16 100.0 0.00 0.75
BMRN 160415C00105000 C 04/15/16 105.0 0.00 0.55
BMRN 160415C00110000 C 04/15/16 110.0 0.10 0.30
BMRN 160415C00115000 C 04/15/16 115.0 0.00 0.50
BMRN 160415C00120000 C 04/15/16 120.0 0.00 0.50
BMRN 160415C00125000 C 04/15/16 125.0 0.00 0.50
BMRN 160415C00130000 C 04/15/16 130.0 0.00 0.50
BMRN 160415C00135000 C 04/15/16 135.0 0.00 0.50
BMRN 160415C00140000 C 04/15/16 140.0 0.00 0.50
BMRN 160415C00145000 C 04/15/16 145.0 0.00 0.50
BMRN 160415C00150000 C 04/15/16 150.0 0.00 0.45
BMRN 160415C00155000 C 04/15/16 155.0 0.00 0.35
BMRN 160415C00160000 C 04/15/16 160.0 0.00 0.35
BMRN 160415C00165000 C 04/15/16 165.0 0.00 0.30
BMRN 160415C00170000 C 04/15/16 170.0 0.00 0.25
BMRN 160415C00175000 C 04/15/16 175.0 0.00 0.20
BMRN 160415C00180000 C 04/15/16 180.0 0.00 0.20
BMRN 160415C00185000 C 04/15/16 185.0 0.00 0.15
BMRN 160415C00190000 C 04/15/16 190.0 0.00 0.15
BMRN 160415C00195000 C 04/15/16 195.0 0.00 0.15
BMRN 160415P00045000 P 04/15/16 45.0 0.45 0.85
BMRN 160415P00050000 P 04/15/16 50.0 1.20 1.50
BMRN 160415P00055000 P 04/15/16 55.0 2.15 2.55
BMRN 160415P00060000 P 04/15/16 60.0 3.60 4.20
BMRN 160415P00065000 P 04/15/16 65.0 5.60 6.20
BMRN 160415P00070000 P 04/15/16 70.0 8.30 9.10
BMRN 160415P00075000 P 04/15/16 75.0 11.40 12.40
BMRN 160415P00080000 P 04/15/16 80.0 15.00 16.00
BMRN 160415P00085000 P 04/15/16 85.0 17.50 20.40
BMRN 160415P00090000 P 04/15/16 90.0 22.10 24.70
BMRN 160415P00095000 P 04/15/16 95.0 26.60 29.60
BMRN 160415P00100000 P 04/15/16 100.0 31.60 34.30
BMRN 160415P00105000 P 04/15/16 105.0 36.50 39.90
BMRN 160415P00110000 P 04/15/16 110.0 41.40 44.50
BMRN 160415P00115000 P 04/15/16 115.0 47.00 49.30
BMRN 160415P00120000 P 04/15/16 120.0 51.30 54.30
BMRN 160415P00125000 P 04/15/16 125.0 56.30 59.30
BMRN 160415P00130000 P 04/15/16 130.0 61.30 64.30
BMRN 160415P00135000 P 04/15/16 135.0 66.10 69.60
BMRN 160415P00140000 P 04/15/16 140.0 71.10 74.30
BMRN 160415P00145000 P 04/15/16 145.0 76.10 79.20
BMRN 160415P00150000 P 04/15/16 150.0 81.10 85.00
BMRN 160415P00155000 P 04/15/16 155.0 86.00 90.00
BMRN 160415P00160000 P 04/15/16 160.0 91.10 94.90
BMRN 160415P00165000 P 04/15/16 165.0 96.00 99.90
BMRN 160415P00170000 P 04/15/16 170.0 100.90 105.00
BMRN 160415P00175000 P 04/15/16 175.0 105.90 109.60
BMRN 160415P00180000 P 04/15/16 180.0 110.90 114.90
BMRN 160415P00185000 P 04/15/16 185.0 115.90 119.90
BMRN 160415P00190000 P 04/15/16 190.0 121.00 124.90
BMRN 160415P00195000 P 04/15/16 195.0 126.00 129.90
BMRN 160520C00045000 C 05/20/16 45.0 21.90 25.30
BMRN 160520C00050000 C 05/20/16 50.0 17.90 21.00
BMRN 160520C00055000 C 05/20/16 55.0 14.00 17.20
BMRN 160520C00060000 C 05/20/16 60.0 10.90 14.00
BMRN 160520C00065000 C 05/20/16 65.0 8.50 11.40
BMRN 160520C00070000 C 05/20/16 70.0 5.80 9.20
BMRN 160520C00075000 C 05/20/16 75.0 3.70 7.40
BMRN 160520C00080000 C 05/20/16 80.0 2.95 5.80
BMRN 160520C00085000 C 05/20/16 85.0 1.80 3.70
BMRN 160520P00045000 P 05/20/16 45.0 0.00 2.60
BMRN 160520P00050000 P 05/20/16 50.0 1.15 3.50
BMRN 160520P00055000 P 05/20/16 55.0 1.40 4.80
BMRN 160520P00060000 P 05/20/16 60.0 3.30 6.20
BMRN 160520P00065000 P 05/20/16 65.0 5.50 8.20
BMRN 160520P00070000 P 05/20/16 70.0 7.70 11.40
BMRN 160520P00075000 P 05/20/16 75.0 11.00 14.50
BMRN 160520P00080000 P 05/20/16 80.0 14.70 18.00
BMRN 160520P00085000 P 05/20/16 85.0 18.50 22.10
BMRN 160715C00035000 C 07/15/16 35.0 31.40 34.60
BMRN 160715C00040000 C 07/15/16 40.0 27.00 30.00
BMRN 160715C00045000 C 07/15/16 45.0 23.20 25.80
BMRN 160715C00050000 C 07/15/16 50.0 19.40 22.00
BMRN 160715C00055000 C 07/15/16 55.0 16.20 18.60
BMRN 160715C00060000 C 07/15/16 60.0 13.00 15.60
BMRN 160715C00065000 C 07/15/16 65.0 10.40 12.30
BMRN 160715C00070000 C 07/15/16 70.0 8.20 10.10
BMRN 160715C00075000 C 07/15/16 75.0 6.30 8.20
BMRN 160715C00080000 C 07/15/16 80.0 4.80 6.10
BMRN 160715C00085000 C 07/15/16 85.0 3.60 5.20
BMRN 160715C00090000 C 07/15/16 90.0 2.55 3.40
BMRN 160715C00095000 C 07/15/16 95.0 1.80 2.90
BMRN 160715C00100000 C 07/15/16 100.0 1.35 2.90
BMRN 160715C00105000 C 07/15/16 105.0 0.95 2.05
BMRN 160715C00110000 C 07/15/16 110.0 0.00 2.15
BMRN 160715C00115000 C 07/15/16 115.0 0.00 2.65
BMRN 160715C00120000 C 07/15/16 120.0 0.10 2.70
BMRN 160715C00125000 C 07/15/16 125.0 0.00 0.65
BMRN 160715C00130000 C 07/15/16 130.0 0.00 0.55
BMRN 160715C00135000 C 07/15/16 135.0 0.00 1.50
BMRN 160715C00140000 C 07/15/16 140.0 0.00 1.25
BMRN 160715C00145000 C 07/15/16 145.0 0.00 0.50
BMRN 160715C00150000 C 07/15/16 150.0 0.00 0.90
BMRN 160715P00035000 P 07/15/16 35.0 0.00 2.55
BMRN 160715P00040000 P 07/15/16 40.0 0.00 3.00
BMRN 160715P00045000 P 07/15/16 45.0 1.55 2.85
BMRN 160715P00050000 P 07/15/16 50.0 2.65 4.10
BMRN 160715P00055000 P 07/15/16 55.0 4.10 5.10
BMRN 160715P00060000 P 07/15/16 60.0 5.90 7.00
BMRN 160715P00065000 P 07/15/16 65.0 8.20 9.20
BMRN 160715P00070000 P 07/15/16 70.0 10.80 12.00
BMRN 160715P00075000 P 07/15/16 75.0 13.90 15.10
BMRN 160715P00080000 P 07/15/16 80.0 17.40 18.60
BMRN 160715P00085000 P 07/15/16 85.0 21.10 22.40
BMRN 160715P00090000 P 07/15/16 90.0 24.80 26.50
BMRN 160715P00095000 P 07/15/16 95.0 28.30 30.80
BMRN 160715P00100000 P 07/15/16 100.0 32.70 35.20
BMRN 160715P00105000 P 07/15/16 105.0 37.10 40.10
BMRN 160715P00110000 P 07/15/16 110.0 42.00 44.80
BMRN 160715P00115000 P 07/15/16 115.0 46.80 49.60
BMRN 160715P00120000 P 07/15/16 120.0 51.60 54.70
BMRN 160715P00125000 P 07/15/16 125.0 56.30 59.50
BMRN 160715P00130000 P 07/15/16 130.0 61.40 64.40
BMRN 160715P00135000 P 07/15/16 135.0 66.30 69.30
BMRN 160715P00140000 P 07/15/16 140.0 71.30 74.40
BMRN 160715P00145000 P 07/15/16 145.0 76.30 79.40
BMRN 160715P00150000 P 07/15/16 150.0 80.60 84.60
BMRN 170120C00035000 C 01/20/17 35.0 32.50 36.00
BMRN 170120C00040000 C 01/20/17 40.0 29.20 32.00
BMRN 170120C00045000 C 01/20/17 45.0 25.50 28.20
BMRN 170120C00050000 C 01/20/17 50.0 22.20 24.80
BMRN 170120C00055000 C 01/20/17 55.0 19.20 21.80
BMRN 170120C00060000 C 01/20/17 60.0 16.40 19.00
BMRN 170120C00065000 C 01/20/17 65.0 14.00 16.10
BMRN 170120C00070000 C 01/20/17 70.0 11.80 14.00
BMRN 170120C00075000 C 01/20/17 75.0 10.00 12.10
BMRN 170120C00080000 C 01/20/17 80.0 8.40 10.40
BMRN 170120C00085000 C 01/20/17 85.0 6.90 8.90
BMRN 170120C00090000 C 01/20/17 90.0 5.70 7.60
BMRN 170120C00095000 C 01/20/17 95.0 4.60 6.50
BMRN 170120C00100000 C 01/20/17 100.0 3.70 5.50
BMRN 170120C00105000 C 01/20/17 105.0 2.95 4.00
BMRN 170120C00110000 C 01/20/17 110.0 2.20 3.90
BMRN 170120C00115000 C 01/20/17 115.0 1.70 4.40
BMRN 170120C00120000 C 01/20/17 120.0 1.25 3.50
BMRN 170120C00125000 C 01/20/17 125.0 0.90 4.80
BMRN 170120C00130000 C 01/20/17 130.0 0.00 2.95
BMRN 170120C00135000 C 01/20/17 135.0 0.00 2.85
BMRN 170120C00140000 C 01/20/17 140.0 0.05 1.05
BMRN 170120C00145000 C 01/20/17 145.0 0.00 2.50
BMRN 170120C00150000 C 01/20/17 150.0 0.00 2.75
BMRN 170120C00155000 C 01/20/17 155.0 0.00 2.35
BMRN 170120C00160000 C 01/20/17 160.0 0.00 2.10
BMRN 170120C00165000 C 01/20/17 165.0 0.00 1.80
BMRN 170120C00170000 C 01/20/17 170.0 0.00 1.45
BMRN 170120C00175000 C 01/20/17 175.0 0.00 1.30
BMRN 170120C00180000 C 01/20/17 180.0 0.00 1.00
BMRN 170120C00185000 C 01/20/17 185.0 0.00 0.90
BMRN 170120C00190000 C 01/20/17 190.0 0.00 0.75
BMRN 170120C00195000 C 01/20/17 195.0 0.00 0.65
BMRN 170120C00200000 C 01/20/17 200.0 0.00 0.50
BMRN 170120C00210000 C 01/20/17 210.0 0.00 0.35
BMRN 170120C00220000 C 01/20/17 220.0 0.00 0.25
BMRN 170120P00035000 P 01/20/17 35.0 0.00 4.90
BMRN 170120P00040000 P 01/20/17 40.0 0.70 3.60
BMRN 170120P00045000 P 01/20/17 45.0 3.40 5.60
BMRN 170120P00050000 P 01/20/17 50.0 4.90 6.30
BMRN 170120P00055000 P 01/20/17 55.0 6.70 8.20
BMRN 170120P00060000 P 01/20/17 60.0 8.80 10.40
BMRN 170120P00065000 P 01/20/17 65.0 11.30 12.90
BMRN 170120P00070000 P 01/20/17 70.0 14.00 15.60
BMRN 170120P00075000 P 01/20/17 75.0 17.10 18.40
BMRN 170120P00080000 P 01/20/17 80.0 20.40 21.60
BMRN 170120P00085000 P 01/20/17 85.0 23.90 25.00
BMRN 170120P00090000 P 01/20/17 90.0 27.70 28.80
BMRN 170120P00095000 P 01/20/17 95.0 31.60 33.20
BMRN 170120P00100000 P 01/20/17 100.0 35.70 36.80
BMRN 170120P00105000 P 01/20/17 105.0 38.70 41.20
BMRN 170120P00110000 P 01/20/17 110.0 42.90 46.40
BMRN 170120P00115000 P 01/20/17 115.0 47.30 50.10
BMRN 170120P00120000 P 01/20/17 120.0 51.90 54.60
BMRN 170120P00125000 P 01/20/17 125.0 56.70 59.60
BMRN 170120P00130000 P 01/20/17 130.0 61.50 64.50
BMRN 170120P00135000 P 01/20/17 135.0 66.30 70.10
BMRN 170120P00140000 P 01/20/17 140.0 71.10 74.80
BMRN 170120P00145000 P 01/20/17 145.0 76.10 79.70
BMRN 170120P00150000 P 01/20/17 150.0 80.60 84.60
BMRN 170120P00155000 P 01/20/17 155.0 85.50 89.60
BMRN 170120P00160000 P 01/20/17 160.0 90.60 94.60
BMRN 170120P00165000 P 01/20/17 165.0 95.60 100.30
BMRN 170120P00170000 P 01/20/17 170.0 100.50 105.40
BMRN 170120P00175000 P 01/20/17 175.0 105.70 109.80
BMRN 170120P00180000 P 01/20/17 180.0 110.50 115.40
BMRN 170120P00185000 P 01/20/17 185.0 115.50 120.40
BMRN 170120P00190000 P 01/20/17 190.0 120.50 125.40
BMRN 170120P00195000 P 01/20/17 195.0 125.50 130.40
BMRN 170120P00200000 P 01/20/17 200.0 130.50 134.80
BMRN 170120P00210000 P 01/20/17 210.0 140.50 145.40
BMRN 170120P00220000 P 01/20/17 220.0 150.50 155.40
BMRN 180119C00035000 C 01/19/18 35.0 35.60 37.80
BMRN 180119C00040000 C 01/19/18 40.0 31.30 34.60
BMRN 180119C00045000 C 01/19/18 45.0 29.30 31.60
BMRN 180119C00050000 C 01/19/18 50.0 26.30 29.20
BMRN 180119C00055000 C 01/19/18 55.0 23.60 26.10
BMRN 180119C00060000 C 01/19/18 60.0 21.10 23.60
BMRN 180119C00065000 C 01/19/18 65.0 18.70 21.80
BMRN 180119C00070000 C 01/19/18 70.0 16.90 19.60
BMRN 180119C00075000 C 01/19/18 75.0 14.80 17.20
BMRN 180119C00080000 C 01/19/18 80.0 13.40 15.40
BMRN 180119C00085000 C 01/19/18 85.0 11.90 14.00
BMRN 180119C00090000 C 01/19/18 90.0 10.50 12.50
BMRN 180119C00095000 C 01/19/18 95.0 8.50 11.00
BMRN 180119C00100000 C 01/19/18 100.0 8.00 9.80
BMRN 180119C00105000 C 01/19/18 105.0 7.00 8.50
BMRN 180119C00110000 C 01/19/18 110.0 6.20 7.80
BMRN 180119C00115000 C 01/19/18 115.0 5.20 7.00
BMRN 180119C00120000 C 01/19/18 120.0 4.50 6.20
BMRN 180119C00125000 C 01/19/18 125.0 3.80 5.60
BMRN 180119C00130000 C 01/19/18 130.0 3.20 5.00
BMRN 180119C00135000 C 01/19/18 135.0 1.35 4.90
BMRN 180119C00140000 C 01/19/18 140.0 0.50 4.90
BMRN 180119C00145000 C 01/19/18 145.0 0.10 4.90
BMRN 180119C00150000 C 01/19/18 150.0 0.35 4.90
BMRN 180119C00155000 C 01/19/18 155.0 0.00 4.80
BMRN 180119C00160000 C 01/19/18 160.0 0.00 4.90
BMRN 180119C00165000 C 01/19/18 165.0 0.00 4.80
BMRN 180119C00170000 C 01/19/18 170.0 0.00 4.60
BMRN 180119C00175000 C 01/19/18 175.0 0.00 4.10
BMRN 180119C00180000 C 01/19/18 180.0 0.00 3.70
BMRN 180119C00185000 C 01/19/18 185.0 0.00 3.10
BMRN 180119C00190000 C 01/19/18 190.0 0.00 2.80
BMRN 180119C00195000 C 01/19/18 195.0 0.00 2.50
BMRN 180119P00035000 P 01/19/18 35.0 1.70 5.00
BMRN 180119P00040000 P 01/19/18 40.0 3.10 6.60
BMRN 180119P00045000 P 01/19/18 45.0 6.20 8.40
BMRN 180119P00050000 P 01/19/18 50.0 8.10 10.00
BMRN 180119P00055000 P 01/19/18 55.0 10.30 12.00
BMRN 180119P00060000 P 01/19/18 60.0 12.70 14.20
BMRN 180119P00065000 P 01/19/18 65.0 15.30 16.80
BMRN 180119P00070000 P 01/19/18 70.0 18.10 20.20
BMRN 180119P00075000 P 01/19/18 75.0 21.20 23.20
BMRN 180119P00080000 P 01/19/18 80.0 24.40 26.20
BMRN 180119P00085000 P 01/19/18 85.0 27.80 29.60
BMRN 180119P00090000 P 01/19/18 90.0 31.30 33.20
BMRN 180119P00095000 P 01/19/18 95.0 35.00 36.90
BMRN 180119P00100000 P 01/19/18 100.0 38.90 41.40
BMRN 180119P00105000 P 01/19/18 105.0 42.30 44.30
BMRN 180119P00110000 P 01/19/18 110.0 45.30 48.70
BMRN 180119P00115000 P 01/19/18 115.0 49.50 53.00
BMRN 180119P00120000 P 01/19/18 120.0 53.70 57.30
BMRN 180119P00125000 P 01/19/18 125.0 58.10 61.70
BMRN 180119P00130000 P 01/19/18 130.0 62.70 66.30
BMRN 180119P00135000 P 01/19/18 135.0 67.10 70.80
BMRN 180119P00140000 P 01/19/18 140.0 71.70 75.40
BMRN 180119P00145000 P 01/19/18 145.0 76.50 80.10
BMRN 180119P00150000 P 01/19/18 150.0 81.00 85.40
BMRN 180119P00155000 P 01/19/18 155.0 86.00 90.40
BMRN 180119P00160000 P 01/19/18 160.0 91.00 95.40
BMRN 180119P00165000 P 01/19/18 165.0 95.80 100.40
BMRN 180119P00170000 P 01/19/18 170.0 100.50 105.30
BMRN 180119P00175000 P 01/19/18 175.0 105.50 110.30
BMRN 180119P00180000 P 01/19/18 180.0 110.50 115.30
BMRN 180119P00185000 P 01/19/18 185.0 115.50 120.30
BMRN 180119P00190000 P 01/19/18 190.0 120.50 125.30
BMRN 180119P00195000 P 01/19/18 195.0 125.50 130.30

OPRA data is delayed 15 minutes.