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 (2015-04-24)Premium Content

Bridgepoint Education Inc (BPI)
As of Jun 30 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 150717C00001000 C 07/17/15 1.0 6.20 10.70
BPI 150717C00002000 C 07/17/15 2.0 5.20 9.70
BPI 150717C00003000 C 07/17/15 3.0 4.20 8.80
BPI 150717C00004000 C 07/17/15 4.0 3.20 7.70
BPI 150717C00005000 C 07/17/15 5.0 2.10 6.70
BPI 150717C00006000 C 07/17/15 6.0 1.20 5.70
BPI 150717C00007000 C 07/17/15 7.0 0.10 4.90
BPI 150717C00008000 C 07/17/15 8.0 0.00 4.80
BPI 150717C00009000 C 07/17/15 9.0 0.50 0.75
BPI 150717C00010000 C 07/17/15 10.0 0.00 0.25
BPI 150717C00011000 C 07/17/15 11.0 0.00 0.05
BPI 150717C00012000 C 07/17/15 12.0 0.00 0.25
BPI 150717C00013000 C 07/17/15 13.0 0.00 4.80
BPI 150717C00014000 C 07/17/15 14.0 0.00 4.50
BPI 150717C00015000 C 07/17/15 15.0 0.00 4.80
BPI 150717C00016000 C 07/17/15 16.0 0.00 4.80
BPI 150717C00017000 C 07/17/15 17.0 0.00 4.80
BPI 150717C00018000 C 07/17/15 18.0 0.00 4.50
BPI 150717P00001000 P 07/17/15 1.0 0.00 4.50
BPI 150717P00002000 P 07/17/15 2.0 0.00 4.50
BPI 150717P00003000 P 07/17/15 3.0 0.00 4.80
BPI 150717P00004000 P 07/17/15 4.0 0.00 4.80
BPI 150717P00005000 P 07/17/15 5.0 0.00 4.80
BPI 150717P00006000 P 07/17/15 6.0 0.00 4.80
BPI 150717P00007000 P 07/17/15 7.0 0.00 4.50
BPI 150717P00008000 P 07/17/15 8.0 0.00 0.95
BPI 150717P00009000 P 07/17/15 9.0 0.05 0.25
BPI 150717P00010000 P 07/17/15 10.0 0.50 0.70
BPI 150717P00011000 P 07/17/15 11.0 0.00 4.80
BPI 150717P00012000 P 07/17/15 12.0 0.35 4.90
BPI 150717P00013000 P 07/17/15 13.0 1.30 5.80
BPI 150717P00014000 P 07/17/15 14.0 2.30 6.80
BPI 150717P00015000 P 07/17/15 15.0 3.30 7.80
BPI 150717P00016000 P 07/17/15 16.0 4.30 8.90
BPI 150717P00017000 P 07/17/15 17.0 5.30 9.80
BPI 150717P00018000 P 07/17/15 18.0 6.30 10.80
BPI 150821C00003000 C 08/21/15 3.0 4.20 8.70
BPI 150821C00004000 C 08/21/15 4.0 3.20 7.80
BPI 150821C00005000 C 08/21/15 5.0 2.15 6.80
BPI 150821C00006000 C 08/21/15 6.0 1.15 5.80
BPI 150821C00007000 C 08/21/15 7.0 0.20 4.90
BPI 150821C00008000 C 08/21/15 8.0 0.00 4.70
BPI 150821C00009000 C 08/21/15 9.0 0.75 0.95
BPI 150821C00010000 C 08/21/15 10.0 0.20 0.40
BPI 150821C00011000 C 08/21/15 11.0 0.10 0.25
BPI 150821C00012000 C 08/21/15 12.0 0.00 0.20
BPI 150821C00013000 C 08/21/15 13.0 0.00 0.10
BPI 150821C00014000 C 08/21/15 14.0 0.00 4.80
BPI 150821C00015000 C 08/21/15 15.0 0.00 4.80
BPI 150821C00016000 C 08/21/15 16.0 0.00 4.80
BPI 150821C00017000 C 08/21/15 17.0 0.00 4.80
BPI 150821C00018000 C 08/21/15 18.0 0.00 4.80
BPI 150821C00019000 C 08/21/15 19.0 0.00 4.80
BPI 150821P00003000 P 08/21/15 3.0 0.00 4.80
BPI 150821P00004000 P 08/21/15 4.0 0.00 4.80
BPI 150821P00005000 P 08/21/15 5.0 0.00 4.80
BPI 150821P00006000 P 08/21/15 6.0 0.00 0.95
BPI 150821P00007000 P 08/21/15 7.0 0.00 0.85
BPI 150821P00008000 P 08/21/15 8.0 0.10 0.35
BPI 150821P00009000 P 08/21/15 9.0 0.25 0.85
BPI 150821P00010000 P 08/21/15 10.0 0.75 0.95
BPI 150821P00011000 P 08/21/15 11.0 0.00 4.50
BPI 150821P00012000 P 08/21/15 12.0 0.35 4.90
BPI 150821P00013000 P 08/21/15 13.0 1.30 5.80
BPI 150821P00014000 P 08/21/15 14.0 2.30 6.80
BPI 150821P00015000 P 08/21/15 15.0 3.30 7.80
BPI 150821P00016000 P 08/21/15 16.0 4.40 8.90
BPI 150821P00017000 P 08/21/15 17.0 5.30 9.80
BPI 150821P00018000 P 08/21/15 18.0 6.30 10.80
BPI 150821P00019000 P 08/21/15 19.0 7.30 11.80
BPI 151120C00001000 C 11/20/15 1.0 6.10 10.70
BPI 151120C00002000 C 11/20/15 2.0 5.10 9.70
BPI 151120C00003000 C 11/20/15 3.0 4.20 8.80
BPI 151120C00004000 C 11/20/15 4.0 3.20 7.80
BPI 151120C00005000 C 11/20/15 5.0 2.15 6.80
BPI 151120C00006000 C 11/20/15 6.0 1.20 5.80
BPI 151120C00007000 C 11/20/15 7.0 2.45 2.80
BPI 151120C00008000 C 11/20/15 8.0 0.30 4.70
BPI 151120C00009000 C 11/20/15 9.0 1.05 1.30
BPI 151120C00010000 C 11/20/15 10.0 0.50 0.75
BPI 151120C00011000 C 11/20/15 11.0 0.20 0.45
BPI 151120C00012000 C 11/20/15 12.0 0.15 0.25
BPI 151120C00013000 C 11/20/15 13.0 0.00 0.70
BPI 151120C00014000 C 11/20/15 14.0 0.00 0.40
BPI 151120C00015000 C 11/20/15 15.0 0.00 4.80
BPI 151120C00016000 C 11/20/15 16.0 0.00 4.80
BPI 151120C00017000 C 11/20/15 17.0 0.00 4.80
BPI 151120C00018000 C 11/20/15 18.0 0.00 4.80
BPI 151120C00019000 C 11/20/15 19.0 0.00 4.80
BPI 151120P00001000 P 11/20/15 1.0 0.00 4.80
BPI 151120P00002000 P 11/20/15 2.0 0.00 4.80
BPI 151120P00003000 P 11/20/15 3.0 0.00 4.80
BPI 151120P00004000 P 11/20/15 4.0 0.00 4.80
BPI 151120P00005000 P 11/20/15 5.0 0.00 4.80
BPI 151120P00006000 P 11/20/15 6.0 0.00 0.85
BPI 151120P00007000 P 11/20/15 7.0 0.05 0.25
BPI 151120P00008000 P 11/20/15 8.0 0.25 0.85
BPI 151120P00009000 P 11/20/15 9.0 0.55 0.80
BPI 151120P00010000 P 11/20/15 10.0 1.05 1.30
BPI 151120P00011000 P 11/20/15 11.0 1.70 2.00
BPI 151120P00012000 P 11/20/15 12.0 2.55 2.80
BPI 151120P00013000 P 11/20/15 13.0 1.35 5.90
BPI 151120P00014000 P 11/20/15 14.0 2.40 6.80
BPI 151120P00015000 P 11/20/15 15.0 3.30 7.80
BPI 151120P00016000 P 11/20/15 16.0 4.30 8.90
BPI 151120P00017000 P 11/20/15 17.0 5.30 9.80
BPI 151120P00018000 P 11/20/15 18.0 6.30 10.90
BPI 151120P00019000 P 11/20/15 19.0 7.30 11.90
BPI 160219C00001000 C 02/19/16 1.0 6.20 10.70
BPI 160219C00002000 C 02/19/16 2.0 5.20 9.70
BPI 160219C00003000 C 02/19/16 3.0 4.20 8.80
BPI 160219C00004000 C 02/19/16 4.0 3.20 7.80
BPI 160219C00005000 C 02/19/16 5.0 2.20 6.80
BPI 160219C00006000 C 02/19/16 6.0 1.30 5.90
BPI 160219C00007000 C 02/19/16 7.0 2.55 2.90
BPI 160219C00008000 C 02/19/16 8.0 1.80 2.10
BPI 160219C00009000 C 02/19/16 9.0 1.15 1.45
BPI 160219C00010000 C 02/19/16 10.0 0.65 0.95
BPI 160219C00011000 C 02/19/16 11.0 0.35 0.60
BPI 160219C00012000 C 02/19/16 12.0 0.15 0.40
BPI 160219C00013000 C 02/19/16 13.0 0.00 0.25
BPI 160219C00014000 C 02/19/16 14.0 0.00 0.25
BPI 160219C00015000 C 02/19/16 15.0 0.00 0.25
BPI 160219C00016000 C 02/19/16 16.0 0.00 0.25
BPI 160219C00017000 C 02/19/16 17.0 0.00 3.50
BPI 160219C00018000 C 02/19/16 18.0 0.00 4.10
BPI 160219C00019000 C 02/19/16 19.0 0.00 4.50
BPI 160219P00001000 P 02/19/16 1.0 0.00 4.50
BPI 160219P00002000 P 02/19/16 2.0 0.00 4.50
BPI 160219P00003000 P 02/19/16 3.0 0.00 4.50
BPI 160219P00004000 P 02/19/16 4.0 0.00 0.90
BPI 160219P00005000 P 02/19/16 5.0 0.00 0.25
BPI 160219P00006000 P 02/19/16 6.0 0.05 0.25
BPI 160219P00007000 P 02/19/16 7.0 0.15 0.35
BPI 160219P00008000 P 02/19/16 8.0 0.35 0.60
BPI 160219P00009000 P 02/19/16 9.0 0.70 1.00
BPI 160219P00010000 P 02/19/16 10.0 1.20 1.50
BPI 160219P00011000 P 02/19/16 11.0 1.85 2.15
BPI 160219P00012000 P 02/19/16 12.0 2.65 2.95
BPI 160219P00013000 P 02/19/16 13.0 3.50 3.80
BPI 160219P00014000 P 02/19/16 14.0 2.40 6.80
BPI 160219P00015000 P 02/19/16 15.0 3.40 7.80
BPI 160219P00016000 P 02/19/16 16.0 4.30 8.90
BPI 160219P00017000 P 02/19/16 17.0 5.30 9.80
BPI 160219P00018000 P 02/19/16 18.0 6.30 10.80
BPI 160219P00019000 P 02/19/16 19.0 7.30 11.80

OPRA data is delayed 15 minutes.