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 May 23 2017 12:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 170616C00004000 C 06/16/17 4.0 9.70 10.60
BPI 170616C00005000 C 06/16/17 5.0 8.70 9.30
BPI 170616C00006000 C 06/16/17 6.0 7.50 8.30
BPI 170616C00007000 C 06/16/17 7.0 6.70 7.30
BPI 170616C00008000 C 06/16/17 8.0 5.80 6.30
BPI 170616C00009000 C 06/16/17 9.0 4.80 5.40
BPI 170616C00010000 C 06/16/17 10.0 3.90 4.30
BPI 170616C00011000 C 06/16/17 11.0 2.90 3.30
BPI 170616C00012000 C 06/16/17 12.0 2.00 2.30
BPI 170616C00013000 C 06/16/17 13.0 1.20 1.45
BPI 170616C00014000 C 06/16/17 14.0 0.55 0.75
BPI 170616C00015000 C 06/16/17 15.0 0.15 0.30
BPI 170616C00016000 C 06/16/17 16.0 0.00 0.15
BPI 170616C00017000 C 06/16/17 17.0 0.00 0.10
BPI 170616C00018000 C 06/16/17 18.0 0.00 0.25
BPI 170616C00019000 C 06/16/17 19.0 0.00 0.10
BPI 170616C00020000 C 06/16/17 20.0 0.00 0.15
BPI 170616P00004000 P 06/16/17 4.0 0.00 0.20
BPI 170616P00005000 P 06/16/17 5.0 0.00 0.25
BPI 170616P00006000 P 06/16/17 6.0 0.00 0.25
BPI 170616P00007000 P 06/16/17 7.0 0.00 0.25
BPI 170616P00008000 P 06/16/17 8.0 0.00 0.20
BPI 170616P00009000 P 06/16/17 9.0 0.00 0.15
BPI 170616P00010000 P 06/16/17 10.0 0.00 0.10
BPI 170616P00011000 P 06/16/17 11.0 0.00 0.15
BPI 170616P00012000 P 06/16/17 12.0 0.05 0.20
BPI 170616P00013000 P 06/16/17 13.0 0.20 0.30
BPI 170616P00014000 P 06/16/17 14.0 0.45 0.65
BPI 170616P00015000 P 06/16/17 15.0 1.00 1.30
BPI 170616P00016000 P 06/16/17 16.0 1.70 2.30
BPI 170616P00017000 P 06/16/17 17.0 2.70 3.40
BPI 170616P00018000 P 06/16/17 18.0 3.60 4.30
BPI 170616P00019000 P 06/16/17 19.0 4.80 5.20
BPI 170616P00020000 P 06/16/17 20.0 5.70 6.40
BPI 170721C00006000 C 07/21/17 6.0 7.70 8.30
BPI 170721C00007000 C 07/21/17 7.0 6.80 7.30
BPI 170721C00008000 C 07/21/17 8.0 5.80 6.40
BPI 170721C00009000 C 07/21/17 9.0 4.70 5.40
BPI 170721C00010000 C 07/21/17 10.0 3.80 4.40
BPI 170721C00011000 C 07/21/17 11.0 3.00 3.40
BPI 170721C00012000 C 07/21/17 12.0 2.20 2.45
BPI 170721C00013000 C 07/21/17 13.0 1.40 1.70
BPI 170721C00014000 C 07/21/17 14.0 0.85 1.05
BPI 170721C00015000 C 07/21/17 15.0 0.40 0.55
BPI 170721C00016000 C 07/21/17 16.0 0.15 0.30
BPI 170721C00017000 C 07/21/17 17.0 0.05 0.20
BPI 170721C00018000 C 07/21/17 18.0 0.00 0.15
BPI 170721C00019000 C 07/21/17 19.0 0.00 0.15
BPI 170721C00020000 C 07/21/17 20.0 0.00 0.20
BPI 170721C00021000 C 07/21/17 21.0 0.00 0.15
BPI 170721C00022000 C 07/21/17 22.0 0.00 0.20
BPI 170721P00006000 P 07/21/17 6.0 0.00 0.20
BPI 170721P00007000 P 07/21/17 7.0 0.00 0.10
BPI 170721P00008000 P 07/21/17 8.0 0.00 0.15
BPI 170721P00009000 P 07/21/17 9.0 0.00 0.15
BPI 170721P00010000 P 07/21/17 10.0 0.00 0.15
BPI 170721P00011000 P 07/21/17 11.0 0.10 0.20
BPI 170721P00012000 P 07/21/17 12.0 0.20 0.35
BPI 170721P00013000 P 07/21/17 13.0 0.40 0.55
BPI 170721P00014000 P 07/21/17 14.0 0.75 0.95
BPI 170721P00015000 P 07/21/17 15.0 1.25 1.50
BPI 170721P00016000 P 07/21/17 16.0 2.00 2.30
BPI 170721P00017000 P 07/21/17 17.0 2.85 3.50
BPI 170721P00018000 P 07/21/17 18.0 3.80 4.30
BPI 170721P00019000 P 07/21/17 19.0 4.70 5.40
BPI 170721P00020000 P 07/21/17 20.0 5.70 6.60
BPI 170721P00021000 P 07/21/17 21.0 6.70 7.30
BPI 170721P00022000 P 07/21/17 22.0 7.70 8.40
BPI 170818C00001000 C 08/18/17 1.0 12.40 13.60
BPI 170818C00002000 C 08/18/17 2.0 11.40 12.40
BPI 170818C00003000 C 08/18/17 3.0 10.80 11.40
BPI 170818C00004000 C 08/18/17 4.0 9.80 10.30
BPI 170818C00005000 C 08/18/17 5.0 8.80 9.70
BPI 170818C00006000 C 08/18/17 6.0 7.70 8.30
BPI 170818C00007000 C 08/18/17 7.0 6.90 7.40
BPI 170818C00008000 C 08/18/17 8.0 5.90 6.50
BPI 170818C00009000 C 08/18/17 9.0 4.90 5.50
BPI 170818C00010000 C 08/18/17 10.0 4.00 4.60
BPI 170818C00011000 C 08/18/17 11.0 3.30 3.60
BPI 170818C00012000 C 08/18/17 12.0 2.50 2.75
BPI 170818C00013000 C 08/18/17 13.0 1.80 2.10
BPI 170818C00014000 C 08/18/17 14.0 1.20 1.50
BPI 170818C00015000 C 08/18/17 15.0 0.75 1.05
BPI 170818C00016000 C 08/18/17 16.0 0.45 0.65
BPI 170818C00017000 C 08/18/17 17.0 0.25 0.40
BPI 170818C00018000 C 08/18/17 18.0 0.15 0.25
BPI 170818C00019000 C 08/18/17 19.0 0.05 0.20
BPI 170818C00020000 C 08/18/17 20.0 0.00 0.15
BPI 170818P00001000 P 08/18/17 1.0 0.00 0.20
BPI 170818P00002000 P 08/18/17 2.0 0.00 0.25
BPI 170818P00003000 P 08/18/17 3.0 0.00 0.15
BPI 170818P00004000 P 08/18/17 4.0 0.00 0.25
BPI 170818P00005000 P 08/18/17 5.0 0.00 0.25
BPI 170818P00006000 P 08/18/17 6.0 0.00 0.30
BPI 170818P00007000 P 08/18/17 7.0 0.00 0.20
BPI 170818P00008000 P 08/18/17 8.0 0.00 0.20
BPI 170818P00009000 P 08/18/17 9.0 0.05 0.20
BPI 170818P00010000 P 08/18/17 10.0 0.15 0.30
BPI 170818P00011000 P 08/18/17 11.0 0.30 0.45
BPI 170818P00012000 P 08/18/17 12.0 0.50 0.65
BPI 170818P00013000 P 08/18/17 13.0 0.75 0.95
BPI 170818P00014000 P 08/18/17 14.0 1.15 1.40
BPI 170818P00015000 P 08/18/17 15.0 1.65 1.90
BPI 170818P00016000 P 08/18/17 16.0 2.30 2.65
BPI 170818P00017000 P 08/18/17 17.0 3.00 3.50
BPI 170818P00018000 P 08/18/17 18.0 3.90 4.30
BPI 170818P00019000 P 08/18/17 19.0 4.70 5.30
BPI 170818P00020000 P 08/18/17 20.0 5.80 6.20
BPI 171117C00002000 C 11/17/17 2.0 11.70 12.40
BPI 171117C00003000 C 11/17/17 3.0 10.20 11.90
BPI 171117C00004000 C 11/17/17 4.0 9.60 10.40
BPI 171117C00005000 C 11/17/17 5.0 8.70 9.40
BPI 171117C00006000 C 11/17/17 6.0 7.50 8.80
BPI 171117C00007000 C 11/17/17 7.0 6.90 7.50
BPI 171117C00008000 C 11/17/17 8.0 6.00 6.50
BPI 171117C00009000 C 11/17/17 9.0 5.10 5.70
BPI 171117C00010000 C 11/17/17 10.0 4.40 4.80
BPI 171117C00011000 C 11/17/17 11.0 3.60 4.10
BPI 171117C00012000 C 11/17/17 12.0 2.90 3.40
BPI 171117C00013000 C 11/17/17 13.0 2.30 2.65
BPI 171117C00014000 C 11/17/17 14.0 1.75 2.10
BPI 171117C00015000 C 11/17/17 15.0 1.25 1.60
BPI 171117C00016000 C 11/17/17 16.0 0.95 1.25
BPI 171117C00017000 C 11/17/17 17.0 0.65 0.95
BPI 171117C00018000 C 11/17/17 18.0 0.45 0.75
BPI 171117C00019000 C 11/17/17 19.0 0.25 0.50
BPI 171117C00020000 C 11/17/17 20.0 0.20 0.35
BPI 171117C00021000 C 11/17/17 21.0 0.10 0.30
BPI 171117P00002000 P 11/17/17 2.0 0.00 0.15
BPI 171117P00003000 P 11/17/17 3.0 0.00 0.20
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 0.00 0.20
BPI 171117P00007000 P 11/17/17 7.0 0.05 0.25
BPI 171117P00008000 P 11/17/17 8.0 0.10 0.30
BPI 171117P00009000 P 11/17/17 9.0 0.25 0.40
BPI 171117P00010000 P 11/17/17 10.0 0.40 0.55
BPI 171117P00011000 P 11/17/17 11.0 0.60 0.80
BPI 171117P00012000 P 11/17/17 12.0 0.85 1.05
BPI 171117P00013000 P 11/17/17 13.0 1.25 1.45
BPI 171117P00014000 P 11/17/17 14.0 1.65 1.95
BPI 171117P00015000 P 11/17/17 15.0 2.15 2.50
BPI 171117P00016000 P 11/17/17 16.0 2.80 3.10
BPI 171117P00017000 P 11/17/17 17.0 3.40 3.80
BPI 171117P00018000 P 11/17/17 18.0 4.20 4.70
BPI 171117P00019000 P 11/17/17 19.0 5.00 5.50
BPI 171117P00020000 P 11/17/17 20.0 6.00 6.40
BPI 171117P00021000 P 11/17/17 21.0 6.80 7.30

OPRA data is delayed 15 minutes.