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 (2017-01-20)Premium Content

Bridgepoint Education Inc (BPI)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 170120C00001000 C 01/20/17 1.0 8.80 10.80
BPI 170120C00002000 C 01/20/17 2.0 7.10 11.50
BPI 170120C00003000 C 01/20/17 3.0 6.10 10.50
BPI 170120C00004000 C 01/20/17 4.0 6.00 9.60
BPI 170120C00005000 C 01/20/17 5.0 5.00 8.60
BPI 170120C00006000 C 01/20/17 6.0 4.00 7.60
BPI 170120C00007000 C 01/20/17 7.0 2.90 5.00
BPI 170120C00008000 C 01/20/17 8.0 1.85 3.80
BPI 170120C00009000 C 01/20/17 9.0 1.10 2.85
BPI 170120C00010000 C 01/20/17 10.0 0.15 1.85
BPI 170120C00011000 C 01/20/17 11.0 0.25 0.70
BPI 170120C00012000 C 01/20/17 12.0 0.00 0.25
BPI 170120C00013000 C 01/20/17 13.0 0.00 0.25
BPI 170120C00014000 C 01/20/17 14.0 0.00 0.25
BPI 170120C00015000 C 01/20/17 15.0 0.00 0.25
BPI 170120C00016000 C 01/20/17 16.0 0.00 0.25
BPI 170120C00017000 C 01/20/17 17.0 0.00 0.25
BPI 170120C00018000 C 01/20/17 18.0 0.00 0.25
BPI 170120C00019000 C 01/20/17 19.0 0.00 0.25
BPI 170120P00001000 P 01/20/17 1.0 0.00 0.25
BPI 170120P00002000 P 01/20/17 2.0 0.00 0.25
BPI 170120P00003000 P 01/20/17 3.0 0.00 0.25
BPI 170120P00004000 P 01/20/17 4.0 0.00 0.25
BPI 170120P00005000 P 01/20/17 5.0 0.00 0.25
BPI 170120P00006000 P 01/20/17 6.0 0.00 0.25
BPI 170120P00007000 P 01/20/17 7.0 0.00 0.25
BPI 170120P00008000 P 01/20/17 8.0 0.00 0.25
BPI 170120P00009000 P 01/20/17 9.0 0.00 0.25
BPI 170120P00010000 P 01/20/17 10.0 0.00 0.20
BPI 170120P00011000 P 01/20/17 11.0 0.00 0.25
BPI 170120P00012000 P 01/20/17 12.0 0.15 1.90
BPI 170120P00013000 P 01/20/17 13.0 1.15 2.95
BPI 170120P00014000 P 01/20/17 14.0 2.15 4.00
BPI 170120P00015000 P 01/20/17 15.0 3.00 5.00
BPI 170120P00016000 P 01/20/17 16.0 3.00 6.00
BPI 170120P00017000 P 01/20/17 17.0 4.00 7.00
BPI 170120P00018000 P 01/20/17 18.0 6.20 8.20
BPI 170120P00019000 P 01/20/17 19.0 7.00 9.20
BPI 170217C00001000 C 02/17/17 1.0 8.80 10.90
BPI 170217C00002000 C 02/17/17 2.0 7.10 11.50
BPI 170217C00003000 C 02/17/17 3.0 6.10 10.50
BPI 170217C00004000 C 02/17/17 4.0 6.10 9.20
BPI 170217C00005000 C 02/17/17 5.0 5.10 8.30
BPI 170217C00006000 C 02/17/17 6.0 4.10 7.30
BPI 170217C00007000 C 02/17/17 7.0 3.10 5.10
BPI 170217C00008000 C 02/17/17 8.0 2.15 3.90
BPI 170217C00009000 C 02/17/17 9.0 1.20 3.00
BPI 170217C00010000 C 02/17/17 10.0 0.55 1.80
BPI 170217C00011000 C 02/17/17 11.0 0.65 0.90
BPI 170217C00012000 C 02/17/17 12.0 0.20 0.30
BPI 170217C00013000 C 02/17/17 13.0 0.05 0.25
BPI 170217C00014000 C 02/17/17 14.0 0.00 0.25
BPI 170217C00015000 C 02/17/17 15.0 0.00 0.25
BPI 170217C00016000 C 02/17/17 16.0 0.00 0.25
BPI 170217C00017000 C 02/17/17 17.0 0.00 0.25
BPI 170217P00001000 P 02/17/17 1.0 0.00 0.25
BPI 170217P00002000 P 02/17/17 2.0 0.00 0.25
BPI 170217P00003000 P 02/17/17 3.0 0.00 0.25
BPI 170217P00004000 P 02/17/17 4.0 0.00 0.25
BPI 170217P00005000 P 02/17/17 5.0 0.00 0.25
BPI 170217P00006000 P 02/17/17 6.0 0.00 0.25
BPI 170217P00007000 P 02/17/17 7.0 0.00 0.25
BPI 170217P00008000 P 02/17/17 8.0 0.00 0.25
BPI 170217P00009000 P 02/17/17 9.0 0.00 0.25
BPI 170217P00010000 P 02/17/17 10.0 0.00 0.20
BPI 170217P00011000 P 02/17/17 11.0 0.15 0.35
BPI 170217P00012000 P 02/17/17 12.0 0.65 0.85
BPI 170217P00013000 P 02/17/17 13.0 1.30 2.95
BPI 170217P00014000 P 02/17/17 14.0 2.20 4.00
BPI 170217P00015000 P 02/17/17 15.0 3.20 5.00
BPI 170217P00016000 P 02/17/17 16.0 4.10 6.00
BPI 170217P00017000 P 02/17/17 17.0 5.00 7.00
BPI 170519C00001000 C 05/19/17 1.0 8.80 11.00
BPI 170519C00002000 C 05/19/17 2.0 7.10 11.50
BPI 170519C00003000 C 05/19/17 3.0 6.10 10.50
BPI 170519C00004000 C 05/19/17 4.0 6.10 8.00
BPI 170519C00005000 C 05/19/17 5.0 5.10 7.10
BPI 170519C00006000 C 05/19/17 6.0 4.10 6.00
BPI 170519C00007000 C 05/19/17 7.0 3.20 4.80
BPI 170519C00008000 C 05/19/17 8.0 3.30 3.90
BPI 170519C00009000 C 05/19/17 9.0 2.60 3.10
BPI 170519C00010000 C 05/19/17 10.0 1.40 2.30
BPI 170519C00011000 C 05/19/17 11.0 1.25 1.60
BPI 170519C00012000 C 05/19/17 12.0 0.80 1.05
BPI 170519C00013000 C 05/19/17 13.0 0.45 0.65
BPI 170519C00014000 C 05/19/17 14.0 0.20 0.35
BPI 170519C00015000 C 05/19/17 15.0 0.00 0.35
BPI 170519C00016000 C 05/19/17 16.0 0.00 0.25
BPI 170519C00017000 C 05/19/17 17.0 0.00 0.25
BPI 170519P00001000 P 05/19/17 1.0 0.00 0.30
BPI 170519P00002000 P 05/19/17 2.0 0.00 0.35
BPI 170519P00003000 P 05/19/17 3.0 0.00 0.35
BPI 170519P00004000 P 05/19/17 4.0 0.00 0.40
BPI 170519P00005000 P 05/19/17 5.0 0.00 0.25
BPI 170519P00006000 P 05/19/17 6.0 0.00 0.25
BPI 170519P00007000 P 05/19/17 7.0 0.00 0.45
BPI 170519P00008000 P 05/19/17 8.0 0.15 0.25
BPI 170519P00009000 P 05/19/17 9.0 0.20 0.45
BPI 170519P00010000 P 05/19/17 10.0 0.30 0.70
BPI 170519P00011000 P 05/19/17 11.0 0.75 1.05
BPI 170519P00012000 P 05/19/17 12.0 1.20 1.60
BPI 170519P00013000 P 05/19/17 13.0 1.80 2.25
BPI 170519P00014000 P 05/19/17 14.0 2.55 3.00
BPI 170519P00015000 P 05/19/17 15.0 3.40 3.90
BPI 170519P00016000 P 05/19/17 16.0 4.00 6.00
BPI 170519P00017000 P 05/19/17 17.0 5.20 7.00
BPI 170818C00001000 C 08/18/17 1.0 8.80 11.00
BPI 170818C00002000 C 08/18/17 2.0 7.10 11.50
BPI 170818C00003000 C 08/18/17 3.0 6.10 10.20
BPI 170818C00004000 C 08/18/17 4.0 5.10 9.00
BPI 170818C00005000 C 08/18/17 5.0 4.10 8.00
BPI 170818C00006000 C 08/18/17 6.0 3.30 7.60
BPI 170818C00007000 C 08/18/17 7.0 2.30 6.00
BPI 170818C00008000 C 08/18/17 8.0 2.50 4.50
BPI 170818C00009000 C 08/18/17 9.0 1.65 4.00
BPI 170818C00010000 C 08/18/17 10.0 1.80 2.90
BPI 170818C00011000 C 08/18/17 11.0 1.00 1.95
BPI 170818C00012000 C 08/18/17 12.0 0.75 1.55
BPI 170818C00013000 C 08/18/17 13.0 0.70 1.00
BPI 170818C00014000 C 08/18/17 14.0 0.20 0.75
BPI 170818C00015000 C 08/18/17 15.0 0.00 0.50
BPI 170818C00016000 C 08/18/17 16.0 0.00 0.45
BPI 170818C00017000 C 08/18/17 17.0 0.00 0.40
BPI 170818C00018000 C 08/18/17 18.0 0.00 0.40
BPI 170818C00019000 C 08/18/17 19.0 0.00 0.40
BPI 170818P00001000 P 08/18/17 1.0 0.00 0.40
BPI 170818P00002000 P 08/18/17 2.0 0.00 0.45
BPI 170818P00003000 P 08/18/17 3.0 0.00 0.45
BPI 170818P00004000 P 08/18/17 4.0 0.00 0.45
BPI 170818P00005000 P 08/18/17 5.0 0.00 0.50
BPI 170818P00006000 P 08/18/17 6.0 0.05 0.50
BPI 170818P00007000 P 08/18/17 7.0 0.15 0.45
BPI 170818P00008000 P 08/18/17 8.0 0.30 0.60
BPI 170818P00009000 P 08/18/17 9.0 0.45 0.75
BPI 170818P00010000 P 08/18/17 10.0 0.65 1.15
BPI 170818P00011000 P 08/18/17 11.0 0.90 1.60
BPI 170818P00012000 P 08/18/17 12.0 1.50 2.25
BPI 170818P00013000 P 08/18/17 13.0 2.10 3.10
BPI 170818P00014000 P 08/18/17 14.0 2.60 4.30
BPI 170818P00015000 P 08/18/17 15.0 3.50 5.10
BPI 170818P00016000 P 08/18/17 16.0 4.40 6.10
BPI 170818P00017000 P 08/18/17 17.0 4.00 8.00
BPI 170818P00018000 P 08/18/17 18.0 5.00 9.00
BPI 170818P00019000 P 08/18/17 19.0 7.10 9.20

OPRA data is delayed 15 minutes.