$85.83 +1.40 (1.66%) Biomarin Pharmaceutical Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 85.83
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.40 (1.66%)
Prev Close: 84.43
Open: 85.48
Bid: 85.80
Ask: 85.83
Options:

Call Options: BMRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BMRN1420L35 47.30 0.00 49.30 1.0 53.10 10.0 0.0 0
40.00 BMRN1420L40 42.30 0.00 44.20 10.0 48.10 20.0 0.0 0
45.00 BMRN1420L45 37.30 0.00 38.80 11.0 43.10 20.0 0.0 0
50.00 BMRN1420L50 28.00 -4.30 33.90 21.0 37.50 11.0 25.0 0
55.00 BMRN1420L55 27.20 0.00 28.80 11.0 32.50 11.0 0.0 0
60.00 BMRN1420L60 22.50 0.00 23.90 34.0 27.30 10.0 0.0 0
65.00 BMRN1420L65 17.50 0.00 19.10 48.0 22.50 24.0 0.0 0
70.00 BMRN1420L70 12.80 0.00 13.90 201.0 17.30 39.0 0.0 0
75.00 BMRN1420L75 8.00 -0.10 9.40 116.0 12.50 45.0 3.0 3
80.00 BMRN1420L80 6.00 1.70 5.70 534.0 7.40 234.0 14.0 335
85.00 BMRN1420L85 3.80 1.10 3.30 178.0 4.00 251.0 306.0 675
90.00 BMRN1420L90 1.50 0.50 1.40 26.0 1.80 180.0 39.0 997
95.00 BMRN1420L95 0.50 0.35 0.15 510.0 0.75 127.0 3.0 26
100.00 BMRN1420L100 0.25 -0.25 0.05 21.0 0.35 60.0 8.0 48
105.00 BMRN1420L105 0.35 -0.20 0.05 20.0 0.50 19.0 1.0 1
110.00 BMRN1420L110 0.50 0.00 0.00 0.0 0.50 285.0 0.0 0

Put Options: BMRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BMRN1420X35 3.70 0.00 0.00 0.0 3.80 55.0 0.0 0
40.00 BMRN1420X40 0.50 0.00 0.00 0.0 0.55 214.0 0.0 0
45.00 BMRN1420X45 0.50 0.00 0.00 0.0 1.65 222.0 0.0 0
50.00 BMRN1420X50 0.50 0.00 0.00 0.0 1.65 219.0 0.0 0
55.00 BMRN1420X55 0.50 0.00 0.05 11.0 1.70 251.0 0.0 0
60.00 BMRN1420X60 0.50 0.00 0.05 10.0 0.50 346.0 0.0 0
65.00 BMRN1420X65 0.50 0.00 0.05 10.0 0.50 273.0 0.0 0
70.00 BMRN1420X70 0.50 0.45 0.05 11.0 0.50 336.0 1.0 5
75.00 BMRN1420X75 0.50 0.15 0.20 226.0 0.70 240.0 3.0 73
80.00 BMRN1420X80 1.15 -0.05 1.15 21.0 1.50 10.0 5.0 305
85.00 BMRN1420X85 2.90 -0.20 2.50 431.0 3.80 566.0 2.0 6
90.00 BMRN1420X90 7.90 1.50 4.90 448.0 7.10 508.0 1.0 1
95.00 BMRN1420X95 9.00 0.00 8.50 240.0 11.80 255.0 0.0 0
100.00 BMRN1420X100 13.70 0.00 12.60 10.0 16.40 14.0 0.0 0
105.00 BMRN1420X105 18.70 0.00 17.70 10.0 21.20 15.0 0.0 0
110.00 BMRN1420X110 23.70 0.00 22.70 225.0 26.20 241.0 0.0 0