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 Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 170721C00006000 C 07/21/17 6.0 8.50 8.90
BPI 170721C00007000 C 07/21/17 7.0 7.10 8.50
BPI 170721C00008000 C 07/21/17 8.0 6.50 6.90
BPI 170721C00009000 C 07/21/17 9.0 5.60 5.90
BPI 170721C00010000 C 07/21/17 10.0 4.60 5.00
BPI 170721C00011000 C 07/21/17 11.0 3.60 4.00
BPI 170721C00012000 C 07/21/17 12.0 2.60 2.95
BPI 170721C00013000 C 07/21/17 13.0 1.75 2.00
BPI 170721C00014000 C 07/21/17 14.0 0.95 1.15
BPI 170721C00015000 C 07/21/17 15.0 0.35 0.50
BPI 170721C00016000 C 07/21/17 16.0 0.10 0.20
BPI 170721C00017000 C 07/21/17 17.0 0.00 0.10
BPI 170721C00018000 C 07/21/17 18.0 0.00 0.10
BPI 170721C00019000 C 07/21/17 19.0 0.00 0.20
BPI 170721C00020000 C 07/21/17 20.0 0.00 0.10
BPI 170721C00021000 C 07/21/17 21.0 0.00 0.10
BPI 170721C00022000 C 07/21/17 22.0 0.00 0.10
BPI 170721P00006000 P 07/21/17 6.0 0.00 0.10
BPI 170721P00007000 P 07/21/17 7.0 0.00 0.05
BPI 170721P00008000 P 07/21/17 8.0 0.00 0.10
BPI 170721P00009000 P 07/21/17 9.0 0.00 0.10
BPI 170721P00010000 P 07/21/17 10.0 0.00 0.10
BPI 170721P00011000 P 07/21/17 11.0 0.00 0.10
BPI 170721P00012000 P 07/21/17 12.0 0.00 0.15
BPI 170721P00013000 P 07/21/17 13.0 0.05 0.20
BPI 170721P00014000 P 07/21/17 14.0 0.25 0.40
BPI 170721P00015000 P 07/21/17 15.0 0.60 0.85
BPI 170721P00016000 P 07/21/17 16.0 1.30 1.65
BPI 170721P00017000 P 07/21/17 17.0 2.20 2.55
BPI 170721P00018000 P 07/21/17 18.0 3.20 3.70
BPI 170721P00019000 P 07/21/17 19.0 4.10 4.70
BPI 170721P00020000 P 07/21/17 20.0 5.10 5.70
BPI 170721P00021000 P 07/21/17 21.0 6.10 6.60
BPI 170721P00022000 P 07/21/17 22.0 7.20 7.60
BPI 170818C00001000 C 08/18/17 1.0 12.20 14.50
BPI 170818C00002000 C 08/18/17 2.0 12.30 13.00
BPI 170818C00003000 C 08/18/17 3.0 11.50 11.90
BPI 170818C00004000 C 08/18/17 4.0 10.10 11.10
BPI 170818C00005000 C 08/18/17 5.0 9.50 10.00
BPI 170818C00006000 C 08/18/17 6.0 8.60 9.00
BPI 170818C00007000 C 08/18/17 7.0 7.50 8.00
BPI 170818C00008000 C 08/18/17 8.0 6.60 7.00
BPI 170818C00009000 C 08/18/17 9.0 5.50 6.10
BPI 170818C00010000 C 08/18/17 10.0 4.70 5.20
BPI 170818C00011000 C 08/18/17 11.0 3.80 4.10
BPI 170818C00012000 C 08/18/17 12.0 2.85 3.30
BPI 170818C00013000 C 08/18/17 13.0 2.15 2.40
BPI 170818C00014000 C 08/18/17 14.0 1.50 1.70
BPI 170818C00015000 C 08/18/17 15.0 0.95 1.15
BPI 170818C00016000 C 08/18/17 16.0 0.55 0.65
BPI 170818C00017000 C 08/18/17 17.0 0.30 0.40
BPI 170818C00018000 C 08/18/17 18.0 0.15 0.25
BPI 170818C00019000 C 08/18/17 19.0 0.05 0.15
BPI 170818C00020000 C 08/18/17 20.0 0.00 0.10
BPI 170818P00001000 P 08/18/17 1.0 0.00 0.15
BPI 170818P00002000 P 08/18/17 2.0 0.00 0.10
BPI 170818P00003000 P 08/18/17 3.0 0.00 0.40
BPI 170818P00004000 P 08/18/17 4.0 0.00 0.10
BPI 170818P00005000 P 08/18/17 5.0 0.00 0.35
BPI 170818P00006000 P 08/18/17 6.0 0.00 0.15
BPI 170818P00007000 P 08/18/17 7.0 0.00 0.15
BPI 170818P00008000 P 08/18/17 8.0 0.00 0.15
BPI 170818P00009000 P 08/18/17 9.0 0.00 0.15
BPI 170818P00010000 P 08/18/17 10.0 0.10 0.20
BPI 170818P00011000 P 08/18/17 11.0 0.15 0.30
BPI 170818P00012000 P 08/18/17 12.0 0.30 0.40
BPI 170818P00013000 P 08/18/17 13.0 0.45 0.60
BPI 170818P00014000 P 08/18/17 14.0 0.75 0.90
BPI 170818P00015000 P 08/18/17 15.0 1.25 1.40
BPI 170818P00016000 P 08/18/17 16.0 1.75 2.10
BPI 170818P00017000 P 08/18/17 17.0 2.55 2.75
BPI 170818P00018000 P 08/18/17 18.0 3.30 3.60
BPI 170818P00019000 P 08/18/17 19.0 4.10 4.70
BPI 170818P00020000 P 08/18/17 20.0 5.20 5.80
BPI 171117C00002000 C 11/17/17 2.0 10.80 14.30
BPI 171117C00003000 C 11/17/17 3.0 11.50 12.00
BPI 171117C00004000 C 11/17/17 4.0 10.50 10.90
BPI 171117C00005000 C 11/17/17 5.0 9.50 10.00
BPI 171117C00006000 C 11/17/17 6.0 8.50 9.10
BPI 171117C00007000 C 11/17/17 7.0 7.70 8.20
BPI 171117C00008000 C 11/17/17 8.0 6.70 7.20
BPI 171117C00009000 C 11/17/17 9.0 5.60 6.20
BPI 171117C00010000 C 11/17/17 10.0 5.00 5.30
BPI 171117C00011000 C 11/17/17 11.0 4.10 4.50
BPI 171117C00012000 C 11/17/17 12.0 3.40 3.70
BPI 171117C00013000 C 11/17/17 13.0 2.70 3.00
BPI 171117C00014000 C 11/17/17 14.0 2.10 2.30
BPI 171117C00015000 C 11/17/17 15.0 1.60 1.75
BPI 171117C00016000 C 11/17/17 16.0 1.15 1.35
BPI 171117C00017000 C 11/17/17 17.0 0.85 1.00
BPI 171117C00018000 C 11/17/17 18.0 0.60 0.75
BPI 171117C00019000 C 11/17/17 19.0 0.40 0.55
BPI 171117C00020000 C 11/17/17 20.0 0.25 0.40
BPI 171117C00021000 C 11/17/17 21.0 0.20 0.30
BPI 171117P00002000 P 11/17/17 2.0 0.00 0.10
BPI 171117P00003000 P 11/17/17 3.0 0.00 0.15
BPI 171117P00004000 P 11/17/17 4.0 0.00 0.15
BPI 171117P00005000 P 11/17/17 5.0 0.00 0.15
BPI 171117P00006000 P 11/17/17 6.0 0.00 0.10
BPI 171117P00007000 P 11/17/17 7.0 0.00 0.15
BPI 171117P00008000 P 11/17/17 8.0 0.10 0.20
BPI 171117P00009000 P 11/17/17 9.0 0.20 0.30
BPI 171117P00010000 P 11/17/17 10.0 0.30 0.40
BPI 171117P00011000 P 11/17/17 11.0 0.45 0.55
BPI 171117P00012000 P 11/17/17 12.0 0.70 0.80
BPI 171117P00013000 P 11/17/17 13.0 0.95 1.10
BPI 171117P00014000 P 11/17/17 14.0 1.35 1.50
BPI 171117P00015000 P 11/17/17 15.0 1.80 2.00
BPI 171117P00016000 P 11/17/17 16.0 2.35 2.55
BPI 171117P00017000 P 11/17/17 17.0 3.00 3.40
BPI 171117P00018000 P 11/17/17 18.0 3.70 4.00
BPI 171117P00019000 P 11/17/17 19.0 4.50 4.80
BPI 171117P00020000 P 11/17/17 20.0 5.40 5.80
BPI 171117P00021000 P 11/17/17 21.0 6.30 6.60
BPI 180216C00005000 C 02/16/18 5.0 9.40 10.00
BPI 180216C00006000 C 02/16/18 6.0 8.60 9.10
BPI 180216C00007000 C 02/16/18 7.0 7.50 8.10
BPI 180216C00008000 C 02/16/18 8.0 6.60 7.20
BPI 180216C00009000 C 02/16/18 9.0 5.80 6.40
BPI 180216C00010000 C 02/16/18 10.0 5.00 5.50
BPI 180216C00011000 C 02/16/18 11.0 4.40 4.70
BPI 180216C00012000 C 02/16/18 12.0 3.60 3.90
BPI 180216C00013000 C 02/16/18 13.0 3.00 3.30
BPI 180216C00014000 C 02/16/18 14.0 2.40 2.60
BPI 180216C00015000 C 02/16/18 15.0 1.90 2.10
BPI 180216C00016000 C 02/16/18 16.0 1.50 1.65
BPI 180216C00017000 C 02/16/18 17.0 1.15 1.40
BPI 180216C00018000 C 02/16/18 18.0 0.75 1.05
BPI 180216C00019000 C 02/16/18 19.0 0.65 0.85
BPI 180216C00020000 C 02/16/18 20.0 0.45 0.60
BPI 180216C00021000 C 02/16/18 21.0 0.35 0.45
BPI 180216C00022000 C 02/16/18 22.0 0.25 0.40
BPI 180216C00023000 C 02/16/18 23.0 0.15 0.30
BPI 180216P00005000 P 02/16/18 5.0 0.00 0.15
BPI 180216P00006000 P 02/16/18 6.0 0.00 0.20
BPI 180216P00007000 P 02/16/18 7.0 0.10 0.25
BPI 180216P00008000 P 02/16/18 8.0 0.20 0.30
BPI 180216P00009000 P 02/16/18 9.0 0.30 0.40
BPI 180216P00010000 P 02/16/18 10.0 0.45 0.55
BPI 180216P00011000 P 02/16/18 11.0 0.65 0.75
BPI 180216P00012000 P 02/16/18 12.0 0.90 1.00
BPI 180216P00013000 P 02/16/18 13.0 1.20 1.35
BPI 180216P00014000 P 02/16/18 14.0 1.60 1.75
BPI 180216P00015000 P 02/16/18 15.0 2.05 2.25
BPI 180216P00016000 P 02/16/18 16.0 2.65 2.85
BPI 180216P00017000 P 02/16/18 17.0 3.20 3.50
BPI 180216P00018000 P 02/16/18 18.0 3.90 4.20
BPI 180216P00019000 P 02/16/18 19.0 4.70 5.00
BPI 180216P00020000 P 02/16/18 20.0 5.50 5.80
BPI 180216P00021000 P 02/16/18 21.0 6.40 6.70
BPI 180216P00022000 P 02/16/18 22.0 7.30 7.60
BPI 180216P00023000 P 02/16/18 23.0 8.30 8.60

OPRA data is delayed 15 minutes.