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 (2015-01-23)Premium Content

Bridgepoint Education Inc (BPI)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 150417C00002000 C 04/17/15 2.0 5.50 10.00
BPI 150417C00003000 C 04/17/15 3.0 4.60 9.00
BPI 150417C00004000 C 04/17/15 4.0 3.60 8.00
BPI 150417C00005000 C 04/17/15 5.0 2.50 7.00
BPI 150417C00006000 C 04/17/15 6.0 1.50 6.00
BPI 150417C00007000 C 04/17/15 7.0 0.50 5.00
BPI 150417C00008000 C 04/17/15 8.0 0.00 4.70
BPI 150417C00009000 C 04/17/15 9.0 0.70 0.90
BPI 150417C00010000 C 04/17/15 10.0 0.10 0.25
BPI 150417C00011000 C 04/17/15 11.0 0.00 0.25
BPI 150417C00012000 C 04/17/15 12.0 0.00 0.50
BPI 150417C00013000 C 04/17/15 13.0 0.00 0.20
BPI 150417C00014000 C 04/17/15 14.0 0.00 0.50
BPI 150417C00015000 C 04/17/15 15.0 0.00 0.50
BPI 150417C00016000 C 04/17/15 16.0 0.00 0.25
BPI 150417C00017000 C 04/17/15 17.0 0.00 0.50
BPI 150417C00018000 C 04/17/15 18.0 0.00 0.50
BPI 150417P00002000 P 04/17/15 2.0 0.00 0.50
BPI 150417P00003000 P 04/17/15 3.0 0.00 0.50
BPI 150417P00004000 P 04/17/15 4.0 0.00 0.50
BPI 150417P00005000 P 04/17/15 5.0 0.00 0.50
BPI 150417P00006000 P 04/17/15 6.0 0.00 0.50
BPI 150417P00007000 P 04/17/15 7.0 0.00 0.50
BPI 150417P00008000 P 04/17/15 8.0 0.00 0.25
BPI 150417P00009000 P 04/17/15 9.0 0.05 0.25
BPI 150417P00010000 P 04/17/15 10.0 0.40 0.55
BPI 150417P00011000 P 04/17/15 11.0 0.10 4.60
BPI 150417P00012000 P 04/17/15 12.0 1.90 2.80
BPI 150417P00013000 P 04/17/15 13.0 2.90 4.10
BPI 150417P00014000 P 04/17/15 14.0 3.90 5.10
BPI 150417P00015000 P 04/17/15 15.0 3.00 7.50
BPI 150417P00016000 P 04/17/15 16.0 4.00 8.50
BPI 150417P00017000 P 04/17/15 17.0 5.00 9.50
BPI 150417P00018000 P 04/17/15 18.0 6.00 10.50
BPI 150515C00003000 C 05/15/15 3.0 4.60 9.00
BPI 150515C00004000 C 05/15/15 4.0 3.50 8.00
BPI 150515C00005000 C 05/15/15 5.0 2.50 7.00
BPI 150515C00006000 C 05/15/15 6.0 1.50 6.00
BPI 150515C00007000 C 05/15/15 7.0 0.50 5.00
BPI 150515C00008000 C 05/15/15 8.0 1.70 1.90
BPI 150515C00009000 C 05/15/15 9.0 0.95 1.10
BPI 150515C00010000 C 05/15/15 10.0 0.35 0.50
BPI 150515C00011000 C 05/15/15 11.0 0.10 0.20
BPI 150515C00012000 C 05/15/15 12.0 0.00 0.20
BPI 150515C00013000 C 05/15/15 13.0 0.00 0.25
BPI 150515C00014000 C 05/15/15 14.0 0.00 0.50
BPI 150515C00015000 C 05/15/15 15.0 0.00 0.50
BPI 150515C00016000 C 05/15/15 16.0 0.00 0.50
BPI 150515C00017000 C 05/15/15 17.0 0.00 0.50
BPI 150515C00018000 C 05/15/15 18.0 0.00 0.50
BPI 150515C00019000 C 05/15/15 19.0 0.00 0.50
BPI 150515C00020000 C 05/15/15 20.0 0.00 0.50
BPI 150515P00003000 P 05/15/15 3.0 0.00 0.50
BPI 150515P00004000 P 05/15/15 4.0 0.00 0.50
BPI 150515P00005000 P 05/15/15 5.0 0.00 0.50
BPI 150515P00006000 P 05/15/15 6.0 0.00 0.50
BPI 150515P00007000 P 05/15/15 7.0 0.00 0.25
BPI 150515P00008000 P 05/15/15 8.0 0.05 0.25
BPI 150515P00009000 P 05/15/15 9.0 0.25 0.30
BPI 150515P00010000 P 05/15/15 10.0 0.65 0.80
BPI 150515P00011000 P 05/15/15 11.0 1.30 1.50
BPI 150515P00012000 P 05/15/15 12.0 1.95 2.50
BPI 150515P00013000 P 05/15/15 13.0 2.90 4.10
BPI 150515P00014000 P 05/15/15 14.0 4.00 4.50
BPI 150515P00015000 P 05/15/15 15.0 4.90 6.10
BPI 150515P00016000 P 05/15/15 16.0 5.80 6.80
BPI 150515P00017000 P 05/15/15 17.0 6.80 7.80
BPI 150515P00018000 P 05/15/15 18.0 6.00 10.50
BPI 150515P00019000 P 05/15/15 19.0 7.00 11.50
BPI 150515P00020000 P 05/15/15 20.0 8.00 12.50
BPI 150821C00003000 C 08/21/15 3.0 6.10 7.20
BPI 150821C00004000 C 08/21/15 4.0 3.60 8.00
BPI 150821C00005000 C 08/21/15 5.0 2.60 6.90
BPI 150821C00006000 C 08/21/15 6.0 1.70 6.00
BPI 150821C00007000 C 08/21/15 7.0 2.75 3.00
BPI 150821C00008000 C 08/21/15 8.0 1.95 2.15
BPI 150821C00009000 C 08/21/15 9.0 1.25 1.45
BPI 150821C00010000 C 08/21/15 10.0 0.75 0.90
BPI 150821C00011000 C 08/21/15 11.0 0.40 0.55
BPI 150821C00012000 C 08/21/15 12.0 0.15 0.30
BPI 150821C00013000 C 08/21/15 13.0 0.05 0.25
BPI 150821C00014000 C 08/21/15 14.0 0.00 0.25
BPI 150821C00015000 C 08/21/15 15.0 0.00 0.25
BPI 150821C00016000 C 08/21/15 16.0 0.00 0.25
BPI 150821C00017000 C 08/21/15 17.0 0.00 0.35
BPI 150821C00018000 C 08/21/15 18.0 0.00 0.50
BPI 150821C00019000 C 08/21/15 19.0 0.00 0.50
BPI 150821P00003000 P 08/21/15 3.0 0.00 0.50
BPI 150821P00004000 P 08/21/15 4.0 0.00 0.50
BPI 150821P00005000 P 08/21/15 5.0 0.00 0.50
BPI 150821P00006000 P 08/21/15 6.0 0.00 0.25
BPI 150821P00007000 P 08/21/15 7.0 0.10 0.25
BPI 150821P00008000 P 08/21/15 8.0 0.25 0.40
BPI 150821P00009000 P 08/21/15 9.0 0.55 0.70
BPI 150821P00010000 P 08/21/15 10.0 1.00 1.15
BPI 150821P00011000 P 08/21/15 11.0 1.65 1.80
BPI 150821P00012000 P 08/21/15 12.0 2.40 2.60
BPI 150821P00013000 P 08/21/15 13.0 3.20 3.50
BPI 150821P00014000 P 08/21/15 14.0 3.80 5.00
BPI 150821P00015000 P 08/21/15 15.0 4.80 5.90
BPI 150821P00016000 P 08/21/15 16.0 5.80 6.90
BPI 150821P00017000 P 08/21/15 17.0 5.10 9.60
BPI 150821P00018000 P 08/21/15 18.0 7.60 9.00
BPI 150821P00019000 P 08/21/15 19.0 8.70 9.90
BPI 151120C00001000 C 11/20/15 1.0 6.50 11.00
BPI 151120C00002000 C 11/20/15 2.0 5.50 10.00
BPI 151120C00003000 C 11/20/15 3.0 4.50 9.00
BPI 151120C00004000 C 11/20/15 4.0 3.60 8.00
BPI 151120C00005000 C 11/20/15 5.0 2.70 6.90
BPI 151120C00006000 C 11/20/15 6.0 1.80 6.10
BPI 151120C00007000 C 11/20/15 7.0 2.90 3.20
BPI 151120C00008000 C 11/20/15 8.0 2.15 2.35
BPI 151120C00009000 C 11/20/15 9.0 1.50 1.70
BPI 151120C00010000 C 11/20/15 10.0 1.00 1.20
BPI 151120C00011000 C 11/20/15 11.0 0.65 0.80
BPI 151120C00012000 C 11/20/15 12.0 0.35 0.50
BPI 151120C00013000 C 11/20/15 13.0 0.20 0.35
BPI 151120C00014000 C 11/20/15 14.0 0.05 0.25
BPI 151120C00015000 C 11/20/15 15.0 0.00 0.25
BPI 151120C00016000 C 11/20/15 16.0 0.00 0.25
BPI 151120C00017000 C 11/20/15 17.0 0.00 0.25
BPI 151120C00018000 C 11/20/15 18.0 0.00 0.25
BPI 151120C00019000 C 11/20/15 19.0 0.00 0.50
BPI 151120P00001000 P 11/20/15 1.0 0.00 0.50
BPI 151120P00002000 P 11/20/15 2.0 0.00 0.50
BPI 151120P00003000 P 11/20/15 3.0 0.00 0.50
BPI 151120P00004000 P 11/20/15 4.0 0.00 0.50
BPI 151120P00005000 P 11/20/15 5.0 0.00 0.25
BPI 151120P00006000 P 11/20/15 6.0 0.05 0.25
BPI 151120P00007000 P 11/20/15 7.0 0.20 0.35
BPI 151120P00008000 P 11/20/15 8.0 0.40 0.60
BPI 151120P00009000 P 11/20/15 9.0 0.75 0.90
BPI 151120P00010000 P 11/20/15 10.0 1.25 1.40
BPI 151120P00011000 P 11/20/15 11.0 1.85 2.05
BPI 151120P00012000 P 11/20/15 12.0 2.60 2.80
BPI 151120P00013000 P 11/20/15 13.0 3.40 3.70
BPI 151120P00014000 P 11/20/15 14.0 4.30 4.60
BPI 151120P00015000 P 11/20/15 15.0 3.10 7.60
BPI 151120P00016000 P 11/20/15 16.0 4.10 7.20
BPI 151120P00017000 P 11/20/15 17.0 5.10 9.50
BPI 151120P00018000 P 11/20/15 18.0 6.20 10.60
BPI 151120P00019000 P 11/20/15 19.0 8.70 10.00

OPRA data is delayed 15 minutes.