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 (2017-07-21)Premium Content

Bridgepoint Education Inc (BPI)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 170915C00005000 C 09/15/17 5.0 3.80 4.10
BPI 170915C00006000 C 09/15/17 6.0 2.90 3.10
BPI 170915C00007000 C 09/15/17 7.0 1.90 2.45
BPI 170915C00008000 C 09/15/17 8.0 1.05 1.20
BPI 170915C00009000 C 09/15/17 9.0 0.35 0.50
BPI 170915C00010000 C 09/15/17 10.0 0.00 0.15
BPI 170915C00011000 C 09/15/17 11.0 0.00 0.05
BPI 170915C00012000 C 09/15/17 12.0 0.00 0.05
BPI 170915C00013000 C 09/15/17 13.0 0.00 0.05
BPI 170915C00014000 C 09/15/17 14.0 0.00 0.05
BPI 170915C00015000 C 09/15/17 15.0 0.00 0.05
BPI 170915C00016000 C 09/15/17 16.0 0.00 0.05
BPI 170915C00017000 C 09/15/17 17.0 0.00 0.05
BPI 170915C00018000 C 09/15/17 18.0 0.00 0.05
BPI 170915C00019000 C 09/15/17 19.0 0.00 0.05
BPI 170915C00020000 C 09/15/17 20.0 0.00 0.20
BPI 170915C00021000 C 09/15/17 21.0 0.00 0.20
BPI 170915C00022000 C 09/15/17 22.0 0.00 0.20
BPI 170915P00005000 P 09/15/17 5.0 0.00 0.05
BPI 170915P00006000 P 09/15/17 6.0 0.00 0.05
BPI 170915P00007000 P 09/15/17 7.0 0.00 0.10
BPI 170915P00008000 P 09/15/17 8.0 0.10 0.20
BPI 170915P00009000 P 09/15/17 9.0 0.40 0.45
BPI 170915P00010000 P 09/15/17 10.0 1.00 1.15
BPI 170915P00011000 P 09/15/17 11.0 1.90 2.15
BPI 170915P00012000 P 09/15/17 12.0 2.90 3.20
BPI 170915P00013000 P 09/15/17 13.0 3.90 4.20
BPI 170915P00014000 P 09/15/17 14.0 4.90 5.30
BPI 170915P00015000 P 09/15/17 15.0 5.90 6.20
BPI 170915P00016000 P 09/15/17 16.0 6.90 7.10
BPI 170915P00017000 P 09/15/17 17.0 7.90 8.40
BPI 170915P00018000 P 09/15/17 18.0 8.90 9.20
BPI 170915P00019000 P 09/15/17 19.0 9.90 10.20
BPI 170915P00020000 P 09/15/17 20.0 10.90 11.20
BPI 170915P00021000 P 09/15/17 21.0 11.90 12.10
BPI 170915P00022000 P 09/15/17 22.0 12.90 13.10
BPI 171020C00001000 C 10/20/17 1.0 7.90 8.20
BPI 171020C00002000 C 10/20/17 2.0 6.80 7.10
BPI 171020C00003000 C 10/20/17 3.0 5.80 6.10
BPI 171020C00004000 C 10/20/17 4.0 4.80 5.10
BPI 171020C00005000 C 10/20/17 5.0 3.90 4.30
BPI 171020C00006000 C 10/20/17 6.0 2.95 3.20
BPI 171020C00007000 C 10/20/17 7.0 2.05 2.25
BPI 171020C00008000 C 10/20/17 8.0 1.20 1.40
BPI 171020C00009000 C 10/20/17 9.0 0.60 0.75
BPI 171020C00010000 C 10/20/17 10.0 0.20 0.30
BPI 171020C00011000 C 10/20/17 11.0 0.00 0.15
BPI 171020C00012000 C 10/20/17 12.0 0.00 0.05
BPI 171020C00013000 C 10/20/17 13.0 0.00 0.05
BPI 171020C00014000 C 10/20/17 14.0 0.00 0.05
BPI 171020C00015000 C 10/20/17 15.0 0.00 0.05
BPI 171020C00016000 C 10/20/17 16.0 0.00 0.05
BPI 171020C00017000 C 10/20/17 17.0 0.00 0.20
BPI 171020P00001000 P 10/20/17 1.0 0.00 0.05
BPI 171020P00002000 P 10/20/17 2.0 0.00 0.10
BPI 171020P00003000 P 10/20/17 3.0 0.00 0.15
BPI 171020P00004000 P 10/20/17 4.0 0.00 0.05
BPI 171020P00005000 P 10/20/17 5.0 0.00 0.05
BPI 171020P00006000 P 10/20/17 6.0 0.00 0.10
BPI 171020P00007000 P 10/20/17 7.0 0.10 0.20
BPI 171020P00008000 P 10/20/17 8.0 0.25 0.35
BPI 171020P00009000 P 10/20/17 9.0 0.60 0.75
BPI 171020P00010000 P 10/20/17 10.0 1.20 1.35
BPI 171020P00011000 P 10/20/17 11.0 2.00 2.30
BPI 171020P00012000 P 10/20/17 12.0 2.90 3.20
BPI 171020P00013000 P 10/20/17 13.0 3.90 4.50
BPI 171020P00014000 P 10/20/17 14.0 4.90 5.20
BPI 171020P00015000 P 10/20/17 15.0 5.90 6.20
BPI 171020P00016000 P 10/20/17 16.0 6.90 7.20
BPI 171020P00017000 P 10/20/17 17.0 7.90 8.20
BPI 171117C00002000 C 11/17/17 2.0 6.80 7.20
BPI 171117C00003000 C 11/17/17 3.0 5.80 6.20
BPI 171117C00004000 C 11/17/17 4.0 4.70 5.40
BPI 171117C00005000 C 11/17/17 5.0 3.90 4.20
BPI 171117C00006000 C 11/17/17 6.0 3.00 3.40
BPI 171117C00007000 C 11/17/17 7.0 2.20 2.40
BPI 171117C00008000 C 11/17/17 8.0 1.45 1.65
BPI 171117C00009000 C 11/17/17 9.0 0.90 1.00
BPI 171117C00010000 C 11/17/17 10.0 0.45 0.60
BPI 171117C00011000 C 11/17/17 11.0 0.25 0.35
BPI 171117C00012000 C 11/17/17 12.0 0.10 0.20
BPI 171117C00013000 C 11/17/17 13.0 0.00 0.05
BPI 171117C00014000 C 11/17/17 14.0 0.00 0.10
BPI 171117C00015000 C 11/17/17 15.0 0.00 0.05
BPI 171117C00016000 C 11/17/17 16.0 0.00 0.05
BPI 171117C00017000 C 11/17/17 17.0 0.00 0.05
BPI 171117C00018000 C 11/17/17 18.0 0.00 0.05
BPI 171117C00019000 C 11/17/17 19.0 0.00 0.05
BPI 171117C00020000 C 11/17/17 20.0 0.00 0.05
BPI 171117C00021000 C 11/17/17 21.0 0.00 0.05
BPI 171117P00002000 P 11/17/17 2.0 0.00 0.05
BPI 171117P00003000 P 11/17/17 3.0 0.00 0.10
BPI 171117P00004000 P 11/17/17 4.0 0.00 0.05
BPI 171117P00005000 P 11/17/17 5.0 0.00 0.10
BPI 171117P00006000 P 11/17/17 6.0 0.10 0.20
BPI 171117P00007000 P 11/17/17 7.0 0.25 0.35
BPI 171117P00008000 P 11/17/17 8.0 0.50 0.60
BPI 171117P00009000 P 11/17/17 9.0 0.90 1.00
BPI 171117P00010000 P 11/17/17 10.0 1.45 1.60
BPI 171117P00011000 P 11/17/17 11.0 2.20 2.35
BPI 171117P00012000 P 11/17/17 12.0 3.00 3.20
BPI 171117P00013000 P 11/17/17 13.0 3.80 4.20
BPI 171117P00014000 P 11/17/17 14.0 4.90 5.40
BPI 171117P00015000 P 11/17/17 15.0 5.90 6.30
BPI 171117P00016000 P 11/17/17 16.0 6.90 7.40
BPI 171117P00017000 P 11/17/17 17.0 7.90 8.20
BPI 171117P00018000 P 11/17/17 18.0 8.90 9.20
BPI 171117P00019000 P 11/17/17 19.0 9.60 10.30
BPI 171117P00020000 P 11/17/17 20.0 10.60 11.30
BPI 171117P00021000 P 11/17/17 21.0 11.60 12.50
BPI 180216C00005000 C 02/16/18 5.0 4.00 4.30
BPI 180216C00006000 C 02/16/18 6.0 3.20 3.40
BPI 180216C00007000 C 02/16/18 7.0 2.45 2.60
BPI 180216C00008000 C 02/16/18 8.0 1.75 1.90
BPI 180216C00009000 C 02/16/18 9.0 1.15 1.35
BPI 180216C00010000 C 02/16/18 10.0 0.75 0.95
BPI 180216C00011000 C 02/16/18 11.0 0.45 0.65
BPI 180216C00012000 C 02/16/18 12.0 0.25 0.40
BPI 180216C00013000 C 02/16/18 13.0 0.10 0.25
BPI 180216C00014000 C 02/16/18 14.0 0.00 0.15
BPI 180216C00015000 C 02/16/18 15.0 0.00 0.15
BPI 180216C00016000 C 02/16/18 16.0 0.00 0.15
BPI 180216C00017000 C 02/16/18 17.0 0.00 0.05
BPI 180216C00018000 C 02/16/18 18.0 0.00 0.10
BPI 180216C00019000 C 02/16/18 19.0 0.00 0.10
BPI 180216C00020000 C 02/16/18 20.0 0.00 0.10
BPI 180216C00021000 C 02/16/18 21.0 0.00 0.05
BPI 180216C00022000 C 02/16/18 22.0 0.00 0.05
BPI 180216C00023000 C 02/16/18 23.0 0.00 0.05
BPI 180216P00005000 P 02/16/18 5.0 0.10 0.25
BPI 180216P00006000 P 02/16/18 6.0 0.20 0.35
BPI 180216P00007000 P 02/16/18 7.0 0.40 0.55
BPI 180216P00008000 P 02/16/18 8.0 0.70 0.80
BPI 180216P00009000 P 02/16/18 9.0 1.15 1.25
BPI 180216P00010000 P 02/16/18 10.0 1.70 1.90
BPI 180216P00011000 P 02/16/18 11.0 2.40 2.55
BPI 180216P00012000 P 02/16/18 12.0 3.20 3.40
BPI 180216P00013000 P 02/16/18 13.0 3.90 4.30
BPI 180216P00014000 P 02/16/18 14.0 4.80 5.20
BPI 180216P00015000 P 02/16/18 15.0 5.90 6.30
BPI 180216P00016000 P 02/16/18 16.0 6.90 7.20
BPI 180216P00017000 P 02/16/18 17.0 7.90 8.20
BPI 180216P00018000 P 02/16/18 18.0 8.80 9.20
BPI 180216P00019000 P 02/16/18 19.0 9.80 10.20
BPI 180216P00020000 P 02/16/18 20.0 10.80 11.20
BPI 180216P00021000 P 02/16/18 21.0 11.80 12.20
BPI 180216P00022000 P 02/16/18 22.0 12.80 13.20
BPI 180216P00023000 P 02/16/18 23.0 13.80 14.20

OPRA data is delayed 15 minutes.