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 (2017-04-21)Premium Content

Bridgepoint Education Inc (BPI)
As of Apr 24 2017 2:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 170519C00001000 C 05/19/17 1.0 10.70 11.40
BPI 170519C00002000 C 05/19/17 2.0 9.60 10.40
BPI 170519C00003000 C 05/19/17 3.0 8.60 9.40
BPI 170519C00004000 C 05/19/17 4.0 7.80 8.60
BPI 170519C00005000 C 05/19/17 5.0 6.70 7.50
BPI 170519C00006000 C 05/19/17 6.0 5.60 6.30
BPI 170519C00007000 C 05/19/17 7.0 4.70 5.50
BPI 170519C00008000 C 05/19/17 8.0 3.60 4.40
BPI 170519C00009000 C 05/19/17 9.0 2.80 3.60
BPI 170519C00010000 C 05/19/17 10.0 2.15 2.45
BPI 170519C00011000 C 05/19/17 11.0 1.35 1.60
BPI 170519C00012000 C 05/19/17 12.0 0.70 0.90
BPI 170519C00013000 C 05/19/17 13.0 0.30 0.40
BPI 170519C00014000 C 05/19/17 14.0 0.05 0.25
BPI 170519C00015000 C 05/19/17 15.0 0.00 0.20
BPI 170519C00016000 C 05/19/17 16.0 0.00 0.10
BPI 170519C00017000 C 05/19/17 17.0 0.00 0.20
BPI 170519C00018000 C 05/19/17 18.0 0.00 0.20
BPI 170519P00001000 P 05/19/17 1.0 0.00 0.20
BPI 170519P00002000 P 05/19/17 2.0 0.00 0.25
BPI 170519P00003000 P 05/19/17 3.0 0.00 0.20
BPI 170519P00004000 P 05/19/17 4.0 0.00 0.25
BPI 170519P00005000 P 05/19/17 5.0 0.00 0.20
BPI 170519P00006000 P 05/19/17 6.0 0.00 0.30
BPI 170519P00007000 P 05/19/17 7.0 0.00 0.20
BPI 170519P00008000 P 05/19/17 8.0 0.00 0.25
BPI 170519P00009000 P 05/19/17 9.0 0.00 0.25
BPI 170519P00010000 P 05/19/17 10.0 0.10 0.25
BPI 170519P00011000 P 05/19/17 11.0 0.25 0.40
BPI 170519P00012000 P 05/19/17 12.0 0.55 0.75
BPI 170519P00013000 P 05/19/17 13.0 1.10 1.35
BPI 170519P00014000 P 05/19/17 14.0 1.85 2.15
BPI 170519P00015000 P 05/19/17 15.0 2.65 3.40
BPI 170519P00016000 P 05/19/17 16.0 3.70 4.20
BPI 170519P00017000 P 05/19/17 17.0 4.70 5.40
BPI 170519P00018000 P 05/19/17 18.0 5.60 6.30
BPI 170616C00004000 C 06/16/17 4.0 6.60 8.40
BPI 170616C00005000 C 06/16/17 5.0 5.50 7.60
BPI 170616C00006000 C 06/16/17 6.0 4.70 6.50
BPI 170616C00007000 C 06/16/17 7.0 3.50 5.60
BPI 170616C00008000 C 06/16/17 8.0 2.70 4.70
BPI 170616C00009000 C 06/16/17 9.0 1.85 3.50
BPI 170616C00010000 C 06/16/17 10.0 2.25 2.55
BPI 170616C00011000 C 06/16/17 11.0 1.45 1.75
BPI 170616C00012000 C 06/16/17 12.0 0.80 1.05
BPI 170616C00013000 C 06/16/17 13.0 0.40 0.60
BPI 170616C00014000 C 06/16/17 14.0 0.15 0.30
BPI 170616C00015000 C 06/16/17 15.0 0.00 0.25
BPI 170616C00016000 C 06/16/17 16.0 0.00 0.25
BPI 170616C00017000 C 06/16/17 17.0 0.00 0.25
BPI 170616C00018000 C 06/16/17 18.0 0.00 0.45
BPI 170616C00019000 C 06/16/17 19.0 0.00 0.50
BPI 170616C00020000 C 06/16/17 20.0 0.00 0.50
BPI 170616P00004000 P 06/16/17 4.0 0.00 0.45
BPI 170616P00005000 P 06/16/17 5.0 0.00 0.50
BPI 170616P00006000 P 06/16/17 6.0 0.00 0.40
BPI 170616P00007000 P 06/16/17 7.0 0.00 0.15
BPI 170616P00008000 P 06/16/17 8.0 0.00 0.20
BPI 170616P00009000 P 06/16/17 9.0 0.05 0.20
BPI 170616P00010000 P 06/16/17 10.0 0.15 0.30
BPI 170616P00011000 P 06/16/17 11.0 0.35 0.50
BPI 170616P00012000 P 06/16/17 12.0 0.70 0.90
BPI 170616P00013000 P 06/16/17 13.0 1.15 1.45
BPI 170616P00014000 P 06/16/17 14.0 1.90 2.20
BPI 170616P00015000 P 06/16/17 15.0 2.05 3.60
BPI 170616P00016000 P 06/16/17 16.0 2.90 5.30
BPI 170616P00017000 P 06/16/17 17.0 3.90 5.70
BPI 170616P00018000 P 06/16/17 18.0 5.10 6.50
BPI 170616P00019000 P 06/16/17 19.0 6.20 7.40
BPI 170616P00020000 P 06/16/17 20.0 7.10 8.50
BPI 170818C00001000 C 08/18/17 1.0 10.90 11.40
BPI 170818C00002000 C 08/18/17 2.0 9.80 10.60
BPI 170818C00003000 C 08/18/17 3.0 8.80 9.40
BPI 170818C00004000 C 08/18/17 4.0 7.60 8.40
BPI 170818C00005000 C 08/18/17 5.0 6.80 7.40
BPI 170818C00006000 C 08/18/17 6.0 5.80 6.40
BPI 170818C00007000 C 08/18/17 7.0 4.80 5.50
BPI 170818C00008000 C 08/18/17 8.0 4.00 4.50
BPI 170818C00009000 C 08/18/17 9.0 3.30 3.60
BPI 170818C00010000 C 08/18/17 10.0 2.50 2.80
BPI 170818C00011000 C 08/18/17 11.0 1.80 2.10
BPI 170818C00012000 C 08/18/17 12.0 1.20 1.45
BPI 170818C00013000 C 08/18/17 13.0 0.75 1.00
BPI 170818C00014000 C 08/18/17 14.0 0.40 0.65
BPI 170818C00015000 C 08/18/17 15.0 0.25 0.40
BPI 170818C00016000 C 08/18/17 16.0 0.10 0.25
BPI 170818C00017000 C 08/18/17 17.0 0.00 0.25
BPI 170818C00018000 C 08/18/17 18.0 0.00 0.25
BPI 170818C00019000 C 08/18/17 19.0 0.00 0.20
BPI 170818P00001000 P 08/18/17 1.0 0.00 0.35
BPI 170818P00002000 P 08/18/17 2.0 0.00 0.30
BPI 170818P00003000 P 08/18/17 3.0 0.00 0.35
BPI 170818P00004000 P 08/18/17 4.0 0.00 0.40
BPI 170818P00005000 P 08/18/17 5.0 0.00 0.20
BPI 170818P00006000 P 08/18/17 6.0 0.00 0.25
BPI 170818P00007000 P 08/18/17 7.0 0.05 0.25
BPI 170818P00008000 P 08/18/17 8.0 0.10 0.25
BPI 170818P00009000 P 08/18/17 9.0 0.25 0.40
BPI 170818P00010000 P 08/18/17 10.0 0.40 0.60
BPI 170818P00011000 P 08/18/17 11.0 0.65 0.90
BPI 170818P00012000 P 08/18/17 12.0 1.05 1.30
BPI 170818P00013000 P 08/18/17 13.0 1.60 1.85
BPI 170818P00014000 P 08/18/17 14.0 2.25 2.50
BPI 170818P00015000 P 08/18/17 15.0 3.00 3.30
BPI 170818P00016000 P 08/18/17 16.0 3.80 4.20
BPI 170818P00017000 P 08/18/17 17.0 4.70 5.40
BPI 170818P00018000 P 08/18/17 18.0 5.70 6.20
BPI 170818P00019000 P 08/18/17 19.0 6.60 7.20
BPI 171117C00002000 C 11/17/17 2.0 9.70 10.50
BPI 171117C00003000 C 11/17/17 3.0 8.60 9.40
BPI 171117C00004000 C 11/17/17 4.0 7.70 8.40
BPI 171117C00005000 C 11/17/17 5.0 6.80 7.50
BPI 171117C00006000 C 11/17/17 6.0 5.80 6.50
BPI 171117C00007000 C 11/17/17 7.0 4.80 5.60
BPI 171117C00008000 C 11/17/17 8.0 4.30 4.70
BPI 171117C00009000 C 11/17/17 9.0 3.50 3.90
BPI 171117C00010000 C 11/17/17 10.0 2.80 3.20
BPI 171117C00011000 C 11/17/17 11.0 2.15 2.50
BPI 171117C00012000 C 11/17/17 12.0 1.55 1.90
BPI 171117C00013000 C 11/17/17 13.0 1.10 1.50
BPI 171117C00014000 C 11/17/17 14.0 0.80 1.05
BPI 171117C00015000 C 11/17/17 15.0 0.50 0.75
BPI 171117C00016000 C 11/17/17 16.0 0.35 0.55
BPI 171117C00017000 C 11/17/17 17.0 0.20 0.40
BPI 171117C00018000 C 11/17/17 18.0 0.10 0.30
BPI 171117P00002000 P 11/17/17 2.0 0.00 0.45
BPI 171117P00003000 P 11/17/17 3.0 0.00 0.40
BPI 171117P00004000 P 11/17/17 4.0 0.00 0.20
BPI 171117P00005000 P 11/17/17 5.0 0.00 0.20
BPI 171117P00006000 P 11/17/17 6.0 0.05 0.20
BPI 171117P00007000 P 11/17/17 7.0 0.15 0.30
BPI 171117P00008000 P 11/17/17 8.0 0.25 0.40
BPI 171117P00009000 P 11/17/17 9.0 0.45 0.60
BPI 171117P00010000 P 11/17/17 10.0 0.65 0.85
BPI 171117P00011000 P 11/17/17 11.0 1.00 1.25
BPI 171117P00012000 P 11/17/17 12.0 1.40 1.70
BPI 171117P00013000 P 11/17/17 13.0 1.95 2.20
BPI 171117P00014000 P 11/17/17 14.0 2.60 2.85
BPI 171117P00015000 P 11/17/17 15.0 3.30 3.60
BPI 171117P00016000 P 11/17/17 16.0 4.10 4.40
BPI 171117P00017000 P 11/17/17 17.0 4.90 5.30
BPI 171117P00018000 P 11/17/17 18.0 5.80 6.20

OPRA data is delayed 15 minutes.