$70.41 -1.75 (-2.43%) Biomarin Pharmaceutical Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 70.41
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.75 (-2.43%)
Prev Close: 72.16
Open: 71.93
Bid: 70.38
Ask: 70.41
Options:

Call Options: BMRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BMRN1418J30 40.50 0.00 38.60 20.0 41.90 20.0 0.0 0
35.00 BMRN1418J35 35.40 0.00 33.60 20.0 37.10 10.0 0.0 0
40.00 BMRN1418J40 29.20 -1.80 29.90 80.0 31.00 60.0 1.0 15
45.00 BMRN1418J45 26.30 0.80 23.80 14.0 26.00 1.0 2.0 2
50.00 BMRN1418J50 17.00 -4.60 20.00 97.0 21.00 60.0 14.0 44
55.00 BMRN1418J55 11.12 -5.68 15.10 157.0 16.00 184.0 5.0 32
60.00 BMRN1418J60 11.68 -0.12 10.10 276.0 11.00 268.0 1.0 318
65.00 BMRN1418J65 6.10 -2.30 5.50 34.0 6.00 35.0 2023.0 4,306
70.00 BMRN1418J70 2.10 -1.39 2.05 133.0 2.40 85.0 46.0 2,549
75.00 BMRN1418J75 0.80 -0.25 0.45 39.0 0.80 242.0 11.0 763
80.00 BMRN1418J80 0.35 0.00 0.05 26.0 0.30 162.0 21.0 618
85.00 BMRN1418J85 0.10 0.05 0.05 1.0 0.55 339.0 10.0 39
90.00 BMRN1418J90 0.10 -0.40 0.05 20.0 0.55 330.0 2.0 11
95.00 BMRN1418J95 1.30 0.80 0.05 1.0 0.30 370.0 10.0 34
100.00 BMRN1418J100 3.00 2.70 0.05 11.0 0.25 424.0 20.0 21
105.00 BMRN1418J105 1.46 1.11 0.05 11.0 0.30 380.0 1.0 1
110.00 BMRN1418J110 1.10 0.75 0.05 10.0 0.25 319.0 10.0 40
115.00 BMRN1418J115 0.10 -0.25 0.10 11.0 0.25 243.0 2.0 60
120.00 BMRN1418J120 0.70 0.20 0.05 11.0 0.25 270.0 10.0 10
125.00 BMRN1418J125 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
130.00 BMRN1418J130 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: BMRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BMRN1418V30 0.30 0.00 0.05 11.0 0.30 302.0 0.0 0
35.00 BMRN1418V35 0.35 0.00 0.05 10.0 0.25 240.0 0.0 0
40.00 BMRN1418V40 0.10 -0.20 0.05 5.0 0.25 305.0 1.0 15
45.00 BMRN1418V45 0.05 -0.30 0.05 6.0 0.25 258.0 6.0 82
50.00 BMRN1418V50 0.05 0.00 0.05 3.0 0.05 1.0 9.0 281
55.00 BMRN1418V55 0.10 -0.35 0.10 14.0 0.55 468.0 110.0 527
60.00 BMRN1418V60 0.20 -0.25 0.20 10.0 0.25 327.0 30.0 596
65.00 BMRN1418V65 0.40 0.35 0.25 171.0 0.50 68.0 17.0 850
70.00 BMRN1418V70 0.89 0.00 1.50 243.0 1.95 57.0 50.0 153
75.00 BMRN1418V75 4.00 1.00 3.50 757.0 5.40 162.0 2.0 73
80.00 BMRN1418V80 5.90 0.00 7.50 559.0 10.40 272.0 0.0 0
85.00 BMRN1418V85 10.90 0.00 12.30 416.0 15.30 256.0 0.0 0
90.00 BMRN1418V90 15.90 0.00 17.20 127.0 20.70 23.0 0.0 0
95.00 BMRN1418V95 20.60 0.00 21.90 57.0 26.00 11.0 0.0 0
100.00 BMRN1418V100 25.30 0.00 27.30 20.0 31.70 20.0 0.0 0
105.00 BMRN1418V105 30.30 0.00 32.20 41.0 36.70 20.0 0.0 0
110.00 BMRN1418V110 35.40 0.00 37.20 21.0 41.70 10.0 0.0 0
115.00 BMRN1418V115 40.40 0.00 42.20 10.0 45.80 21.0 0.0 0
120.00 BMRN1418V120 45.40 0.00 47.20 11.0 51.70 20.0 0.0 0
125.00 BMRN1418V125 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
130.00 BMRN1418V130 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0