Biomarin Pharmaceutical Inc $60.89

down -0.48


17/4/2014 08:10 PM  |  NASDAQ : BMRN  
Industries : Drugs / Biotechnology
Last Trade: 60.89
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.48 (-0.78 %)
Prev Close: 61.37
Open: 61.40
Bid: 60.83
Ask: 60.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BMRN Trend Analysis - it has underperformed the S&P 500 by 25%
Options:

Call Options: BMRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BMRN1419D35 35.40 11.50 25.10 168.0 27.90 183.0 1.0 1
40.00 BMRN1419D40 29.80 10.90 20.10 115.0 22.90 168.0 1.0 7
45.00 BMRN1419D45 13.90 0.00 15.10 102.0 18.00 122.0 0.0 0
50.00 BMRN1419D50 13.32 3.82 10.30 128.0 12.90 173.0 1.0 18
55.00 BMRN1419D55 2.58 -1.42 5.50 68.0 6.20 56.0 3.0 36
60.00 BMRN1419D60 1.25 -0.05 0.55 92.0 2.70 427.0 33.0 246
65.00 BMRN1419D65 0.16 0.00 0.10 47.0 0.25 322.0 33.0 1,958
70.00 BMRN1419D70 0.25 0.05 0.05 11.0 0.10 7.0 35.0 3,479
75.00 BMRN1419D75 0.05 -0.10 0.05 2.0 0.15 193.0 2.0 602
80.00 BMRN1419D80 0.13 0.00 0.05 6.0 0.05 5.0 3.0 1,754
85.00 BMRN1419D85 0.08 0.03 0.05 73.0 0.05 10.0 10.0 2,115
90.00 BMRN1419D90 0.10 0.00 0.15 2.0 0.10 125.0 3502.0 2,977
95.00 BMRN1419D95 0.20 -0.05 0.05 11.0 0.25 330.0 3.0 401
100.00 BMRN1419D100 0.15 -0.10 0.05 11.0 0.25 302.0 20.0 229
105.00 BMRN1419D105 0.35 0.10 0.05 21.0 0.25 210.0 1.0 41
110.00 BMRN1419D110 0.25 0.00 0.10 11.0 0.25 199.0 10.0 20
115.00 BMRN1419D115 0.25 0.00 0.05 11.0 0.25 199.0 10.0 28

Put Options: BMRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BMRN1419P35 0.50 0.25 0.05 11.0 0.25 190.0 20.0 10
40.00 BMRN1419P40 0.50 0.25 0.05 11.0 0.25 208.0 25.0 49
45.00 BMRN1419P45 0.05 -0.15 0.05 10.0 0.20 166.0 1.0 54
50.00 BMRN1419P50 0.20 0.00 0.20 6.0 0.20 239.0 122.0 270
55.00 BMRN1419P55 0.05 0.00 0.05 3.0 0.25 328.0 3.0 190
60.00 BMRN1419P60 0.25 -0.20 0.20 10.0 0.15 101.0 35.0 2,019
65.00 BMRN1419P65 3.92 -0.48 2.50 379.0 4.70 239.0 11.0 378
70.00 BMRN1419P70 9.20 0.40 7.20 386.0 9.50 92.0 19.0 1,201
75.00 BMRN1419P75 14.18 0.00 12.10 391.0 14.50 82.0 10.0 2,894
80.00 BMRN1419P80 19.80 1.50 18.80 174.0 19.60 219.0 4.0 387
85.00 BMRN1419P85 10.70 -12.50 22.00 102.0 24.90 87.0 2.0 2
90.00 BMRN1419P90 21.70 -6.50 27.00 115.0 29.90 92.0 10.0 76
95.00 BMRN1419P95 18.90 -14.30 32.00 111.0 34.90 91.0 10.0 10
100.00 BMRN1419P100 36.90 0.00 36.90 33.0 40.00 33.0 0.0 0
105.00 BMRN1419P105 41.80 0.00 41.90 33.0 45.00 33.0 0.0 0
110.00 BMRN1419P110 46.90 0.00 47.00 33.0 50.00 33.0 0.0 0
115.00 BMRN1419P115 51.90 0.00 52.30 48.0 55.40 48.0 0.0 0
Trading Center