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 (2016-04-22)Premium Content

Bridgepoint Education Inc (BPI)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 160715C00001000 C 07/15/16 1.0 4.60 8.60
BPI 160715C00002000 C 07/15/16 2.0 3.80 7.60
BPI 160715C00003000 C 07/15/16 3.0 2.70 6.60
BPI 160715C00004000 C 07/15/16 4.0 1.70 5.60
BPI 160715C00005000 C 07/15/16 5.0 0.70 4.80
BPI 160715C00006000 C 07/15/16 6.0 0.00 4.80
BPI 160715C00007000 C 07/15/16 7.0 0.00 4.50
BPI 160715C00008000 C 07/15/16 8.0 0.00 0.15
BPI 160715C00009000 C 07/15/16 9.0 0.00 0.55
BPI 160715C00010000 C 07/15/16 10.0 0.00 4.80
BPI 160715C00011000 C 07/15/16 11.0 0.00 4.80
BPI 160715C00012000 C 07/15/16 12.0 0.00 4.80
BPI 160715C00013000 C 07/15/16 13.0 0.00 4.80
BPI 160715C00014000 C 07/15/16 14.0 0.00 4.80
BPI 160715C00015000 C 07/15/16 15.0 0.00 4.80
BPI 160715C00016000 C 07/15/16 16.0 0.00 4.80
BPI 160715P00001000 P 07/15/16 1.0 0.00 4.80
BPI 160715P00002000 P 07/15/16 2.0 0.00 4.80
BPI 160715P00003000 P 07/15/16 3.0 0.00 4.80
BPI 160715P00004000 P 07/15/16 4.0 0.00 4.80
BPI 160715P00005000 P 07/15/16 5.0 0.00 4.80
BPI 160715P00006000 P 07/15/16 6.0 0.00 0.55
BPI 160715P00007000 P 07/15/16 7.0 0.00 0.40
BPI 160715P00008000 P 07/15/16 8.0 0.00 4.80
BPI 160715P00009000 P 07/15/16 9.0 0.00 4.80
BPI 160715P00010000 P 07/15/16 10.0 1.30 5.10
BPI 160715P00011000 P 07/15/16 11.0 2.30 6.10
BPI 160715P00012000 P 07/15/16 12.0 3.40 7.00
BPI 160715P00013000 P 07/15/16 13.0 4.30 8.00
BPI 160715P00014000 P 07/15/16 14.0 5.30 9.00
BPI 160715P00015000 P 07/15/16 15.0 6.00 10.00
BPI 160715P00016000 P 07/15/16 16.0 7.30 11.10
BPI 160819C00001000 C 08/19/16 1.0 4.80 8.50
BPI 160819C00002000 C 08/19/16 2.0 3.80 7.60
BPI 160819C00003000 C 08/19/16 3.0 2.80 6.60
BPI 160819C00004000 C 08/19/16 4.0 1.80 5.60
BPI 160819C00005000 C 08/19/16 5.0 0.90 4.80
BPI 160819C00006000 C 08/19/16 6.0 0.00 4.80
BPI 160819C00007000 C 08/19/16 7.0 0.45 1.40
BPI 160819C00008000 C 08/19/16 8.0 0.35 0.55
BPI 160819C00009000 C 08/19/16 9.0 0.00 0.15
BPI 160819C00010000 C 08/19/16 10.0 0.00 0.20
BPI 160819C00011000 C 08/19/16 11.0 0.00 0.55
BPI 160819C00012000 C 08/19/16 12.0 0.00 0.50
BPI 160819C00013000 C 08/19/16 13.0 0.00 4.80
BPI 160819C00014000 C 08/19/16 14.0 0.00 4.80
BPI 160819C00015000 C 08/19/16 15.0 0.00 4.70
BPI 160819C00016000 C 08/19/16 16.0 0.00 4.80
BPI 160819C00017000 C 08/19/16 17.0 0.00 4.80
BPI 160819P00001000 P 08/19/16 1.0 0.00 4.80
BPI 160819P00002000 P 08/19/16 2.0 0.00 4.80
BPI 160819P00003000 P 08/19/16 3.0 0.00 4.80
BPI 160819P00004000 P 08/19/16 4.0 0.00 4.80
BPI 160819P00005000 P 08/19/16 5.0 0.00 0.15
BPI 160819P00006000 P 08/19/16 6.0 0.00 4.80
BPI 160819P00007000 P 08/19/16 7.0 0.40 0.60
BPI 160819P00008000 P 08/19/16 8.0 0.00 2.00
BPI 160819P00009000 P 08/19/16 9.0 0.20 4.80
BPI 160819P00010000 P 08/19/16 10.0 1.30 5.10
BPI 160819P00011000 P 08/19/16 11.0 2.00 5.80
BPI 160819P00012000 P 08/19/16 12.0 3.40 7.00
BPI 160819P00013000 P 08/19/16 13.0 4.30 8.00
BPI 160819P00014000 P 08/19/16 14.0 5.00 8.50
BPI 160819P00015000 P 08/19/16 15.0 6.10 10.10
BPI 160819P00016000 P 08/19/16 16.0 7.20 11.10
BPI 160819P00017000 P 08/19/16 17.0 8.00 12.00
BPI 161118C00002000 C 11/18/16 2.0 3.10 7.60
BPI 161118C00003000 C 11/18/16 3.0 2.60 6.60
BPI 161118C00004000 C 11/18/16 4.0 1.60 5.70
BPI 161118C00005000 C 11/18/16 5.0 0.80 4.90
BPI 161118C00006000 C 11/18/16 6.0 0.30 4.80
BPI 161118C00007000 C 11/18/16 7.0 0.00 4.80
BPI 161118C00008000 C 11/18/16 8.0 0.30 0.75
BPI 161118C00009000 C 11/18/16 9.0 0.00 0.45
BPI 161118C00010000 C 11/18/16 10.0 0.00 0.25
BPI 161118C00011000 C 11/18/16 11.0 0.00 4.80
BPI 161118C00012000 C 11/18/16 12.0 0.00 4.80
BPI 161118C00013000 C 11/18/16 13.0 0.00 4.80
BPI 161118C00014000 C 11/18/16 14.0 0.00 4.80
BPI 161118C00015000 C 11/18/16 15.0 0.00 0.40
BPI 161118C00016000 C 11/18/16 16.0 0.00 4.80
BPI 161118C00017000 C 11/18/16 17.0 0.00 4.80
BPI 161118C00018000 C 11/18/16 18.0 0.00 4.80
BPI 161118C00019000 C 11/18/16 19.0 0.00 4.80
BPI 161118C00020000 C 11/18/16 20.0 0.00 4.80
BPI 161118P00002000 P 11/18/16 2.0 0.00 4.80
BPI 161118P00003000 P 11/18/16 3.0 0.00 4.80
BPI 161118P00004000 P 11/18/16 4.0 0.00 1.95
BPI 161118P00005000 P 11/18/16 5.0 0.00 1.50
BPI 161118P00006000 P 11/18/16 6.0 0.00 0.50
BPI 161118P00007000 P 11/18/16 7.0 0.65 0.90
BPI 161118P00008000 P 11/18/16 8.0 1.25 1.75
BPI 161118P00009000 P 11/18/16 9.0 0.90 2.35
BPI 161118P00010000 P 11/18/16 10.0 0.70 4.10
BPI 161118P00011000 P 11/18/16 11.0 1.55 4.30
BPI 161118P00012000 P 11/18/16 12.0 3.10 6.50
BPI 161118P00013000 P 11/18/16 13.0 4.10 8.00
BPI 161118P00014000 P 11/18/16 14.0 5.30 9.00
BPI 161118P00015000 P 11/18/16 15.0 5.80 10.10
BPI 161118P00016000 P 11/18/16 16.0 7.20 11.10
BPI 161118P00017000 P 11/18/16 17.0 7.70 12.10
BPI 161118P00018000 P 11/18/16 18.0 8.70 13.20
BPI 161118P00019000 P 11/18/16 19.0 10.10 14.10
BPI 161118P00020000 P 11/18/16 20.0 11.10 15.00
BPI 170217C00001000 C 02/17/17 1.0 4.10 8.60
BPI 170217C00002000 C 02/17/17 2.0 3.60 7.60
BPI 170217C00003000 C 02/17/17 3.0 2.60 6.70
BPI 170217C00004000 C 02/17/17 4.0 1.70 5.70
BPI 170217C00005000 C 02/17/17 5.0 0.80 5.00
BPI 170217C00006000 C 02/17/17 6.0 0.00 4.80
BPI 170217C00007000 C 02/17/17 7.0 0.00 2.40
BPI 170217C00008000 C 02/17/17 8.0 0.00 0.95
BPI 170217C00009000 C 02/17/17 9.0 0.00 0.65
BPI 170217C00010000 C 02/17/17 10.0 0.00 1.45
BPI 170217C00011000 C 02/17/17 11.0 0.00 4.80
BPI 170217C00012000 C 02/17/17 12.0 0.00 4.80
BPI 170217C00013000 C 02/17/17 13.0 0.00 0.80
BPI 170217C00014000 C 02/17/17 14.0 0.00 0.65
BPI 170217C00015000 C 02/17/17 15.0 0.00 0.55
BPI 170217P00001000 P 02/17/17 1.0 0.00 4.80
BPI 170217P00002000 P 02/17/17 2.0 0.00 4.80
BPI 170217P00003000 P 02/17/17 3.0 0.00 4.80
BPI 170217P00004000 P 02/17/17 4.0 0.00 4.80
BPI 170217P00005000 P 02/17/17 5.0 0.00 1.15
BPI 170217P00006000 P 02/17/17 6.0 0.00 0.70
BPI 170217P00007000 P 02/17/17 7.0 0.80 1.10
BPI 170217P00008000 P 02/17/17 8.0 0.10 4.80
BPI 170217P00009000 P 02/17/17 9.0 1.10 3.50
BPI 170217P00010000 P 02/17/17 10.0 1.30 5.40
BPI 170217P00011000 P 02/17/17 11.0 2.10 6.20
BPI 170217P00012000 P 02/17/17 12.0 2.65 7.20
BPI 170217P00013000 P 02/17/17 13.0 4.10 8.10
BPI 170217P00014000 P 02/17/17 14.0 5.10 9.10
BPI 170217P00015000 P 02/17/17 15.0 5.60 10.00

OPRA data is delayed 15 minutes.