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 (2016-01-22)Premium Content

Bridgepoint Education Inc (BPI)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 160219C00001000 C 02/19/16 1.0 4.90 6.20
BPI 160219C00002000 C 02/19/16 2.0 3.90 5.10
BPI 160219C00003000 C 02/19/16 3.0 3.20 4.20
BPI 160219C00004000 C 02/19/16 4.0 1.60 3.10
BPI 160219C00005000 C 02/19/16 5.0 1.35 2.10
BPI 160219C00006000 C 02/19/16 6.0 0.45 0.65
BPI 160219C00007000 C 02/19/16 7.0 0.00 0.15
BPI 160219C00008000 C 02/19/16 8.0 0.00 0.05
BPI 160219C00009000 C 02/19/16 9.0 0.00 0.30
BPI 160219C00010000 C 02/19/16 10.0 0.00 0.40
BPI 160219C00011000 C 02/19/16 11.0 0.00 0.40
BPI 160219C00012000 C 02/19/16 12.0 0.00 0.45
BPI 160219C00013000 C 02/19/16 13.0 0.00 0.80
BPI 160219C00014000 C 02/19/16 14.0 0.00 0.30
BPI 160219C00015000 C 02/19/16 15.0 0.00 0.30
BPI 160219C00016000 C 02/19/16 16.0 0.00 0.55
BPI 160219C00017000 C 02/19/16 17.0 0.00 0.40
BPI 160219C00018000 C 02/19/16 18.0 0.00 0.45
BPI 160219C00019000 C 02/19/16 19.0 0.00 0.30
BPI 160219P00001000 P 02/19/16 1.0 0.00 0.30
BPI 160219P00002000 P 02/19/16 2.0 0.00 0.80
BPI 160219P00003000 P 02/19/16 3.0 0.00 1.90
BPI 160219P00004000 P 02/19/16 4.0 0.00 1.05
BPI 160219P00005000 P 02/19/16 5.0 0.00 1.95
BPI 160219P00006000 P 02/19/16 6.0 0.05 0.40
BPI 160219P00007000 P 02/19/16 7.0 0.50 0.75
BPI 160219P00008000 P 02/19/16 8.0 1.10 2.25
BPI 160219P00009000 P 02/19/16 9.0 1.75 3.60
BPI 160219P00010000 P 02/19/16 10.0 3.30 4.30
BPI 160219P00011000 P 02/19/16 11.0 4.40 5.30
BPI 160219P00012000 P 02/19/16 12.0 5.40 6.30
BPI 160219P00013000 P 02/19/16 13.0 6.10 7.40
BPI 160219P00014000 P 02/19/16 14.0 7.40 8.30
BPI 160219P00015000 P 02/19/16 15.0 7.60 9.60
BPI 160219P00016000 P 02/19/16 16.0 8.60 10.60
BPI 160219P00017000 P 02/19/16 17.0 9.60 11.50
BPI 160219P00018000 P 02/19/16 18.0 10.80 12.50
BPI 160219P00019000 P 02/19/16 19.0 11.60 13.50
BPI 160318C00001000 C 03/18/16 1.0 4.90 6.10
BPI 160318C00002000 C 03/18/16 2.0 4.20 5.20
BPI 160318C00003000 C 03/18/16 3.0 3.30 4.10
BPI 160318C00004000 C 03/18/16 4.0 2.25 3.10
BPI 160318C00005000 C 03/18/16 5.0 1.35 1.65
BPI 160318C00006000 C 03/18/16 6.0 0.60 0.80
BPI 160318C00007000 C 03/18/16 7.0 0.10 0.25
BPI 160318C00008000 C 03/18/16 8.0 0.00 0.20
BPI 160318C00009000 C 03/18/16 9.0 0.00 0.10
BPI 160318C00010000 C 03/18/16 10.0 0.00 0.40
BPI 160318C00011000 C 03/18/16 11.0 0.00 0.40
BPI 160318C00012000 C 03/18/16 12.0 0.00 0.40
BPI 160318C00013000 C 03/18/16 13.0 0.00 0.30
BPI 160318P00001000 P 03/18/16 1.0 0.00 0.30
BPI 160318P00002000 P 03/18/16 2.0 0.00 0.30
BPI 160318P00003000 P 03/18/16 3.0 0.00 0.45
BPI 160318P00004000 P 03/18/16 4.0 0.00 0.20
BPI 160318P00005000 P 03/18/16 5.0 0.00 0.20
BPI 160318P00006000 P 03/18/16 6.0 0.15 0.35
BPI 160318P00007000 P 03/18/16 7.0 0.70 0.85
BPI 160318P00008000 P 03/18/16 8.0 1.20 2.25
BPI 160318P00009000 P 03/18/16 9.0 2.20 3.20
BPI 160318P00010000 P 03/18/16 10.0 3.10 4.20
BPI 160318P00011000 P 03/18/16 11.0 4.40 5.30
BPI 160318P00012000 P 03/18/16 12.0 5.10 6.20
BPI 160318P00013000 P 03/18/16 13.0 6.10 7.20
BPI 160520C00001000 C 05/20/16 1.0 4.90 6.30
BPI 160520C00002000 C 05/20/16 2.0 4.20 5.40
BPI 160520C00003000 C 05/20/16 3.0 3.20 4.30
BPI 160520C00004000 C 05/20/16 4.0 2.30 3.20
BPI 160520C00005000 C 05/20/16 5.0 1.50 1.75
BPI 160520C00006000 C 05/20/16 6.0 0.75 1.00
BPI 160520C00007000 C 05/20/16 7.0 0.35 0.50
BPI 160520C00008000 C 05/20/16 8.0 0.05 0.15
BPI 160520C00009000 C 05/20/16 9.0 0.00 0.25
BPI 160520C00010000 C 05/20/16 10.0 0.00 0.25
BPI 160520C00011000 C 05/20/16 11.0 0.00 0.45
BPI 160520C00012000 C 05/20/16 12.0 0.00 0.45
BPI 160520C00013000 C 05/20/16 13.0 0.00 0.45
BPI 160520C00014000 C 05/20/16 14.0 0.00 0.45
BPI 160520C00015000 C 05/20/16 15.0 0.00 0.45
BPI 160520C00016000 C 05/20/16 16.0 0.00 0.45
BPI 160520P00001000 P 05/20/16 1.0 0.00 0.45
BPI 160520P00002000 P 05/20/16 2.0 0.00 0.50
BPI 160520P00003000 P 05/20/16 3.0 0.00 0.50
BPI 160520P00004000 P 05/20/16 4.0 0.00 0.25
BPI 160520P00005000 P 05/20/16 5.0 0.10 0.25
BPI 160520P00006000 P 05/20/16 6.0 0.40 0.50
BPI 160520P00007000 P 05/20/16 7.0 0.85 1.05
BPI 160520P00008000 P 05/20/16 8.0 1.55 1.80
BPI 160520P00009000 P 05/20/16 9.0 2.15 3.50
BPI 160520P00010000 P 05/20/16 10.0 2.80 4.40
BPI 160520P00011000 P 05/20/16 11.0 4.30 5.30
BPI 160520P00012000 P 05/20/16 12.0 4.90 6.50
BPI 160520P00013000 P 05/20/16 13.0 6.10 7.40
BPI 160520P00014000 P 05/20/16 14.0 7.30 8.30
BPI 160520P00015000 P 05/20/16 15.0 7.90 9.60
BPI 160520P00016000 P 05/20/16 16.0 8.90 10.30
BPI 160819C00001000 C 08/19/16 1.0 5.20 6.30
BPI 160819C00002000 C 08/19/16 2.0 4.00 5.20
BPI 160819C00003000 C 08/19/16 3.0 3.00 4.40
BPI 160819C00004000 C 08/19/16 4.0 2.30 3.20
BPI 160819C00005000 C 08/19/16 5.0 1.60 1.90
BPI 160819C00006000 C 08/19/16 6.0 0.95 1.20
BPI 160819C00007000 C 08/19/16 7.0 0.50 0.70
BPI 160819C00008000 C 08/19/16 8.0 0.20 0.35
BPI 160819C00009000 C 08/19/16 9.0 0.00 0.25
BPI 160819C00010000 C 08/19/16 10.0 0.00 0.25
BPI 160819C00011000 C 08/19/16 11.0 0.00 0.25
BPI 160819C00012000 C 08/19/16 12.0 0.00 0.50
BPI 160819C00013000 C 08/19/16 13.0 0.00 0.50
BPI 160819C00014000 C 08/19/16 14.0 0.00 0.50
BPI 160819C00015000 C 08/19/16 15.0 0.00 0.50
BPI 160819P00001000 P 08/19/16 1.0 0.00 0.30
BPI 160819P00002000 P 08/19/16 2.0 0.00 0.35
BPI 160819P00003000 P 08/19/16 3.0 0.00 0.25
BPI 160819P00004000 P 08/19/16 4.0 0.00 0.25
BPI 160819P00005000 P 08/19/16 5.0 0.20 0.40
BPI 160819P00006000 P 08/19/16 6.0 0.55 0.75
BPI 160819P00007000 P 08/19/16 7.0 1.05 1.25
BPI 160819P00008000 P 08/19/16 8.0 1.65 1.95
BPI 160819P00009000 P 08/19/16 9.0 2.50 2.80
BPI 160819P00010000 P 08/19/16 10.0 3.40 4.40
BPI 160819P00011000 P 08/19/16 11.0 4.10 5.60
BPI 160819P00012000 P 08/19/16 12.0 5.00 6.60
BPI 160819P00013000 P 08/19/16 13.0 6.00 7.60
BPI 160819P00014000 P 08/19/16 14.0 7.00 8.60
BPI 160819P00015000 P 08/19/16 15.0 7.80 9.60

OPRA data is delayed 15 minutes.