Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Bridgepoint Education Inc (BPI)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 140517C00008000 C 05/17/14 8.0 5.20 9.80
BPI 140517C00009000 C 05/17/14 9.0 4.30 7.60
BPI 140517C00010000 C 05/17/14 10.0 4.80 6.30
BPI 140517C00011000 C 05/17/14 11.0 4.00 4.90
BPI 140517C00012000 C 05/17/14 12.0 3.00 4.20
BPI 140517C00013000 C 05/17/14 13.0 2.10 3.10
BPI 140517C00014000 C 05/17/14 14.0 0.00 4.80
BPI 140517C00015000 C 05/17/14 15.0 0.75 0.90
BPI 140517C00016000 C 05/17/14 16.0 0.30 0.45
BPI 140517C00017000 C 05/17/14 17.0 0.10 0.25
BPI 140517C00018000 C 05/17/14 18.0 0.00 0.15
BPI 140517C00019000 C 05/17/14 19.0 0.00 0.30
BPI 140517C00020000 C 05/17/14 20.0 0.00 0.75
BPI 140517C00021000 C 05/17/14 21.0 0.00 0.75
BPI 140517C00022000 C 05/17/14 22.0 0.00 0.30
BPI 140517C00023000 C 05/17/14 23.0 0.00 0.25
BPI 140517C00024000 C 05/17/14 24.0 0.00 0.25
BPI 140517C00025000 C 05/17/14 25.0 0.00 0.25
BPI 140517C00026000 C 05/17/14 26.0 0.00 0.25
BPI 140517P00008000 P 05/17/14 8.0 0.00 0.45
BPI 140517P00009000 P 05/17/14 9.0 0.00 0.25
BPI 140517P00010000 P 05/17/14 10.0 0.00 0.25
BPI 140517P00011000 P 05/17/14 11.0 0.00 0.25
BPI 140517P00012000 P 05/17/14 12.0 0.00 0.25
BPI 140517P00013000 P 05/17/14 13.0 0.00 0.30
BPI 140517P00014000 P 05/17/14 14.0 0.10 0.25
BPI 140517P00015000 P 05/17/14 15.0 0.40 0.50
BPI 140517P00016000 P 05/17/14 16.0 0.90 1.05
BPI 140517P00017000 P 05/17/14 17.0 0.75 1.90
BPI 140517P00018000 P 05/17/14 18.0 2.25 3.00
BPI 140517P00019000 P 05/17/14 19.0 2.90 4.20
BPI 140517P00020000 P 05/17/14 20.0 4.10 5.00
BPI 140517P00021000 P 05/17/14 21.0 3.70 6.00
BPI 140517P00022000 P 05/17/14 22.0 5.70 7.30
BPI 140517P00023000 P 05/17/14 23.0 6.70 8.10
BPI 140517P00024000 P 05/17/14 24.0 6.30 10.80
BPI 140517P00025000 P 05/17/14 25.0 7.30 11.80
BPI 140517P00026000 P 05/17/14 26.0 8.30 12.80
BPI 140621C00007000 C 06/21/14 7.0 6.20 10.70
BPI 140621C00008000 C 06/21/14 8.0 5.20 9.80
BPI 140621C00009000 C 06/21/14 9.0 4.30 7.60
BPI 140621C00010000 C 06/21/14 10.0 3.30 6.60
BPI 140621C00011000 C 06/21/14 11.0 3.80 5.50
BPI 140621C00012000 C 06/21/14 12.0 2.95 4.20
BPI 140621C00013000 C 06/21/14 13.0 2.30 3.10
BPI 140621C00014000 C 06/21/14 14.0 1.50 2.45
BPI 140621C00015000 C 06/21/14 15.0 1.00 1.20
BPI 140621C00016000 C 06/21/14 16.0 0.50 0.70
BPI 140621C00017000 C 06/21/14 17.0 0.25 0.45
BPI 140621C00018000 C 06/21/14 18.0 0.10 0.35
BPI 140621C00019000 C 06/21/14 19.0 0.00 0.25
BPI 140621C00020000 C 06/21/14 20.0 0.00 0.30
BPI 140621C00021000 C 06/21/14 21.0 0.00 0.25
BPI 140621C00022000 C 06/21/14 22.0 0.00 0.25
BPI 140621C00023000 C 06/21/14 23.0 0.00 0.25
BPI 140621P00007000 P 06/21/14 7.0 0.00 0.25
BPI 140621P00008000 P 06/21/14 8.0 0.00 0.25
BPI 140621P00009000 P 06/21/14 9.0 0.00 0.25
BPI 140621P00010000 P 06/21/14 10.0 0.00 0.25
BPI 140621P00011000 P 06/21/14 11.0 0.00 0.25
BPI 140621P00012000 P 06/21/14 12.0 0.00 0.25
BPI 140621P00013000 P 06/21/14 13.0 0.05 0.30
BPI 140621P00014000 P 06/21/14 14.0 0.30 0.45
BPI 140621P00015000 P 06/21/14 15.0 0.60 0.70
BPI 140621P00016000 P 06/21/14 16.0 1.15 1.30
BPI 140621P00017000 P 06/21/14 17.0 1.75 2.20
BPI 140621P00018000 P 06/21/14 18.0 2.30 3.10
BPI 140621P00019000 P 06/21/14 19.0 3.10 4.20
BPI 140621P00020000 P 06/21/14 20.0 4.00 5.40
BPI 140621P00021000 P 06/21/14 21.0 4.90 6.30
BPI 140621P00022000 P 06/21/14 22.0 4.30 7.50
BPI 140621P00023000 P 06/21/14 23.0 5.30 8.50
BPI 140816C00008000 C 08/16/14 8.0 5.20 9.80
BPI 140816C00009000 C 08/16/14 9.0 5.90 7.00
BPI 140816C00010000 C 08/16/14 10.0 3.30 7.40
BPI 140816C00011000 C 08/16/14 11.0 4.00 5.10
BPI 140816C00012000 C 08/16/14 12.0 3.30 4.20
BPI 140816C00013000 C 08/16/14 13.0 2.50 3.20
BPI 140816C00014000 C 08/16/14 14.0 1.95 2.35
BPI 140816C00015000 C 08/16/14 15.0 1.35 1.45
BPI 140816C00016000 C 08/16/14 16.0 0.85 1.00
BPI 140816C00017000 C 08/16/14 17.0 0.55 0.70
BPI 140816C00018000 C 08/16/14 18.0 0.35 0.50
BPI 140816C00019000 C 08/16/14 19.0 0.20 0.35
BPI 140816C00020000 C 08/16/14 20.0 0.10 0.30
BPI 140816C00021000 C 08/16/14 21.0 0.05 0.25
BPI 140816C00022000 C 08/16/14 22.0 0.00 0.25
BPI 140816C00023000 C 08/16/14 23.0 0.00 0.25
BPI 140816C00024000 C 08/16/14 24.0 0.00 0.25
BPI 140816C00025000 C 08/16/14 25.0 0.00 0.25
BPI 140816C00026000 C 08/16/14 26.0 0.00 0.25
BPI 140816P00008000 P 08/16/14 8.0 0.00 0.55
BPI 140816P00009000 P 08/16/14 9.0 0.00 0.25
BPI 140816P00010000 P 08/16/14 10.0 0.00 1.10
BPI 140816P00011000 P 08/16/14 11.0 0.00 0.25
BPI 140816P00012000 P 08/16/14 12.0 0.05 0.30
BPI 140816P00013000 P 08/16/14 13.0 0.30 0.45
BPI 140816P00014000 P 08/16/14 14.0 0.55 0.70
BPI 140816P00015000 P 08/16/14 15.0 0.95 1.05
BPI 140816P00016000 P 08/16/14 16.0 1.50 1.65
BPI 140816P00017000 P 08/16/14 17.0 2.15 2.30
BPI 140816P00018000 P 08/16/14 18.0 2.65 3.20
BPI 140816P00019000 P 08/16/14 19.0 2.95 4.70
BPI 140816P00020000 P 08/16/14 20.0 4.30 5.20
BPI 140816P00021000 P 08/16/14 21.0 5.20 6.20
BPI 140816P00022000 P 08/16/14 22.0 6.10 7.10
BPI 140816P00023000 P 08/16/14 23.0 7.10 8.20
BPI 140816P00024000 P 08/16/14 24.0 8.00 9.20
BPI 140816P00025000 P 08/16/14 25.0 8.90 10.20
BPI 140816P00026000 P 08/16/14 26.0 8.30 12.80
BPI 141122C00007000 C 11/22/14 7.0 7.70 9.50
BPI 141122C00008000 C 11/22/14 8.0 6.80 8.50
BPI 141122C00009000 C 11/22/14 9.0 4.30 7.50
BPI 141122C00010000 C 11/22/14 10.0 3.40 6.60
BPI 141122C00011000 C 11/22/14 11.0 4.30 5.30
BPI 141122C00012000 C 11/22/14 12.0 3.50 4.50
BPI 141122C00013000 C 11/22/14 13.0 2.80 3.60
BPI 141122C00014000 C 11/22/14 14.0 2.25 2.80
BPI 141122C00015000 C 11/22/14 15.0 1.70 1.95
BPI 141122C00016000 C 11/22/14 16.0 1.30 1.45
BPI 141122C00017000 C 11/22/14 17.0 0.90 1.15
BPI 141122C00018000 C 11/22/14 18.0 0.65 0.90
BPI 141122C00019000 C 11/22/14 19.0 0.45 0.70
BPI 141122C00020000 C 11/22/14 20.0 0.30 0.55
BPI 141122C00021000 C 11/22/14 21.0 0.15 0.50
BPI 141122C00022000 C 11/22/14 22.0 0.05 0.40
BPI 141122C00023000 C 11/22/14 23.0 0.00 0.35
BPI 141122C00024000 C 11/22/14 24.0 0.00 0.30
BPI 141122P00007000 P 11/22/14 7.0 0.00 0.50
BPI 141122P00008000 P 11/22/14 8.0 0.00 0.55
BPI 141122P00009000 P 11/22/14 9.0 0.00 0.60
BPI 141122P00010000 P 11/22/14 10.0 0.00 0.65
BPI 141122P00011000 P 11/22/14 11.0 0.10 0.45
BPI 141122P00012000 P 11/22/14 12.0 0.25 0.60
BPI 141122P00013000 P 11/22/14 13.0 0.55 0.75
BPI 141122P00014000 P 11/22/14 14.0 0.95 1.00
BPI 141122P00015000 P 11/22/14 15.0 1.35 1.50
BPI 141122P00016000 P 11/22/14 16.0 1.85 2.05
BPI 141122P00017000 P 11/22/14 17.0 2.50 2.70
BPI 141122P00018000 P 11/22/14 18.0 3.20 3.50
BPI 141122P00019000 P 11/22/14 19.0 3.70 4.40
BPI 141122P00020000 P 11/22/14 20.0 4.60 5.30
BPI 141122P00021000 P 11/22/14 21.0 4.90 6.40
BPI 141122P00022000 P 11/22/14 22.0 5.80 7.20
BPI 141122P00023000 P 11/22/14 23.0 6.70 8.30
BPI 141122P00024000 P 11/22/14 24.0 7.80 9.40
BPI 150117C00002500 C 01/17/15 2.5 11.20 15.20
BPI 150117C00005000 C 01/17/15 5.0 8.80 12.10
BPI 150117C00006000 C 01/17/15 6.0 7.30 11.80
BPI 150117C00007500 C 01/17/15 7.5 6.20 9.80
BPI 150117C00009000 C 01/17/15 9.0 5.00 7.60
BPI 150117C00010000 C 01/17/15 10.0 3.50 7.60
BPI 150117C00011000 C 01/17/15 11.0 4.20 5.30
BPI 150117C00012500 C 01/17/15 12.5 3.10 4.20
BPI 150117C00014000 C 01/17/15 14.0 2.25 3.30
BPI 150117C00015000 C 01/17/15 15.0 1.80 2.35
BPI 150117C00016000 C 01/17/15 16.0 1.35 1.85
BPI 150117C00017500 C 01/17/15 17.5 0.90 1.30
BPI 150117C00019000 C 01/17/15 19.0 0.50 0.95
BPI 150117C00020000 C 01/17/15 20.0 0.35 0.75
BPI 150117C00021000 C 01/17/15 21.0 0.25 0.70
BPI 150117C00022000 C 01/17/15 22.0 0.10 0.55
BPI 150117C00024000 C 01/17/15 24.0 0.00 0.45
BPI 150117C00025000 C 01/17/15 25.0 0.00 4.80
BPI 150117C00026000 C 01/17/15 26.0 0.00 0.40
BPI 150117C00027000 C 01/17/15 27.0 0.00 0.40
BPI 150117C00028000 C 01/17/15 28.0 0.00 0.35
BPI 150117C00029000 C 01/17/15 29.0 0.00 0.35
BPI 150117C00030000 C 01/17/15 30.0 0.00 0.35
BPI 150117P00002500 P 01/17/15 2.5 0.00 1.15
BPI 150117P00005000 P 01/17/15 5.0 0.00 0.30
BPI 150117P00006000 P 01/17/15 6.0 0.00 0.30
BPI 150117P00007500 P 01/17/15 7.5 0.00 0.25
BPI 150117P00009000 P 01/17/15 9.0 0.00 0.45
BPI 150117P00010000 P 01/17/15 10.0 0.00 4.80
BPI 150117P00011000 P 01/17/15 11.0 0.15 0.75
BPI 150117P00012500 P 01/17/15 12.5 0.55 0.85
BPI 150117P00014000 P 01/17/15 14.0 0.95 1.50
BPI 150117P00015000 P 01/17/15 15.0 1.35 1.75
BPI 150117P00016000 P 01/17/15 16.0 1.85 2.35
BPI 150117P00017500 P 01/17/15 17.5 2.75 3.50
BPI 150117P00019000 P 01/17/15 19.0 3.90 4.90
BPI 150117P00020000 P 01/17/15 20.0 4.50 5.70
BPI 150117P00021000 P 01/17/15 21.0 5.50 6.70
BPI 150117P00022000 P 01/17/15 22.0 4.90 9.00
BPI 150117P00024000 P 01/17/15 24.0 7.60 9.70
BPI 150117P00025000 P 01/17/15 25.0 7.70 11.90
BPI 150117P00026000 P 01/17/15 26.0 9.60 11.40
BPI 150117P00027000 P 01/17/15 27.0 11.00 12.50
BPI 150117P00028000 P 01/17/15 28.0 11.70 13.50
BPI 150117P00029000 P 01/17/15 29.0 11.40 15.80
BPI 150117P00030000 P 01/17/15 30.0 13.90 15.60

OPRA data is delayed 15 minutes.