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 (2014-10-24)Premium Content

Bridgepoint Education Inc (BPI)
As of Oct 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 141122C00005000 C 11/22/14 5.0 6.10 8.00
BPI 141122C00006000 C 11/22/14 6.0 4.50 7.50
BPI 141122C00007000 C 11/22/14 7.0 5.10 5.90
BPI 141122C00008000 C 11/22/14 8.0 4.10 4.90
BPI 141122C00009000 C 11/22/14 9.0 3.20 3.90
BPI 141122C00010000 C 11/22/14 10.0 2.25 2.85
BPI 141122C00011000 C 11/22/14 11.0 1.50 1.85
BPI 141122C00012000 C 11/22/14 12.0 0.85 1.00
BPI 141122C00013000 C 11/22/14 13.0 0.35 0.50
BPI 141122C00014000 C 11/22/14 14.0 0.05 0.25
BPI 141122C00015000 C 11/22/14 15.0 0.00 0.10
BPI 141122C00016000 C 11/22/14 16.0 0.00 0.30
BPI 141122C00017000 C 11/22/14 17.0 0.00 0.25
BPI 141122C00018000 C 11/22/14 18.0 0.00 0.25
BPI 141122C00019000 C 11/22/14 19.0 0.00 0.30
BPI 141122C00020000 C 11/22/14 20.0 0.00 0.25
BPI 141122C00021000 C 11/22/14 21.0 0.00 0.40
BPI 141122C00022000 C 11/22/14 22.0 0.00 0.30
BPI 141122C00023000 C 11/22/14 23.0 0.00 0.30
BPI 141122C00024000 C 11/22/14 24.0 0.00 4.80
BPI 141122C00025000 C 11/22/14 25.0 0.00 0.45
BPI 141122P00005000 P 11/22/14 5.0 0.00 0.30
BPI 141122P00006000 P 11/22/14 6.0 0.00 0.30
BPI 141122P00007000 P 11/22/14 7.0 0.00 0.25
BPI 141122P00008000 P 11/22/14 8.0 0.00 0.25
BPI 141122P00009000 P 11/22/14 9.0 0.00 0.25
BPI 141122P00010000 P 11/22/14 10.0 0.00 0.25
BPI 141122P00011000 P 11/22/14 11.0 0.15 0.35
BPI 141122P00012000 P 11/22/14 12.0 0.40 0.50
BPI 141122P00013000 P 11/22/14 13.0 0.85 1.00
BPI 141122P00014000 P 11/22/14 14.0 1.55 1.95
BPI 141122P00015000 P 11/22/14 15.0 2.55 2.75
BPI 141122P00016000 P 11/22/14 16.0 3.20 4.00
BPI 141122P00017000 P 11/22/14 17.0 4.20 4.90
BPI 141122P00018000 P 11/22/14 18.0 5.20 5.90
BPI 141122P00019000 P 11/22/14 19.0 6.10 7.00
BPI 141122P00020000 P 11/22/14 20.0 7.30 7.90
BPI 141122P00021000 P 11/22/14 21.0 8.30 8.90
BPI 141122P00022000 P 11/22/14 22.0 9.20 9.90
BPI 141122P00023000 P 11/22/14 23.0 10.10 11.10
BPI 141122P00024000 P 11/22/14 24.0 9.30 14.00
BPI 141122P00025000 P 11/22/14 25.0 10.30 15.00
BPI 141220C00004000 C 12/20/14 4.0 8.20 8.90
BPI 141220C00005000 C 12/20/14 5.0 7.20 7.90
BPI 141220C00006000 C 12/20/14 6.0 6.20 6.90
BPI 141220C00007000 C 12/20/14 7.0 5.20 5.90
BPI 141220C00008000 C 12/20/14 8.0 4.30 4.80
BPI 141220C00009000 C 12/20/14 9.0 3.30 3.90
BPI 141220C00010000 C 12/20/14 10.0 2.45 2.85
BPI 141220C00011000 C 12/20/14 11.0 1.60 1.95
BPI 141220C00012000 C 12/20/14 12.0 0.95 1.10
BPI 141220C00013000 C 12/20/14 13.0 0.45 0.60
BPI 141220C00014000 C 12/20/14 14.0 0.20 0.35
BPI 141220C00015000 C 12/20/14 15.0 0.00 0.30
BPI 141220C00016000 C 12/20/14 16.0 0.00 0.25
BPI 141220C00017000 C 12/20/14 17.0 0.00 0.25
BPI 141220C00018000 C 12/20/14 18.0 0.00 0.25
BPI 141220C00019000 C 12/20/14 19.0 0.00 0.25
BPI 141220C00020000 C 12/20/14 20.0 0.00 0.25
BPI 141220P00004000 P 12/20/14 4.0 0.00 0.25
BPI 141220P00005000 P 12/20/14 5.0 0.00 0.25
BPI 141220P00006000 P 12/20/14 6.0 0.00 0.25
BPI 141220P00007000 P 12/20/14 7.0 0.00 0.25
BPI 141220P00008000 P 12/20/14 8.0 0.00 0.25
BPI 141220P00009000 P 12/20/14 9.0 0.00 0.25
BPI 141220P00010000 P 12/20/14 10.0 0.05 0.30
BPI 141220P00011000 P 12/20/14 11.0 0.25 0.35
BPI 141220P00012000 P 12/20/14 12.0 0.50 0.65
BPI 141220P00013000 P 12/20/14 13.0 1.00 1.15
BPI 141220P00014000 P 12/20/14 14.0 1.65 2.05
BPI 141220P00015000 P 12/20/14 15.0 2.55 2.90
BPI 141220P00016000 P 12/20/14 16.0 3.30 3.90
BPI 141220P00017000 P 12/20/14 17.0 4.30 4.90
BPI 141220P00018000 P 12/20/14 18.0 5.30 5.90
BPI 141220P00019000 P 12/20/14 19.0 6.30 6.90
BPI 141220P00020000 P 12/20/14 20.0 7.30 7.90
BPI 150117C00002500 C 01/17/15 2.5 8.50 10.40
BPI 150117C00004000 C 01/17/15 4.0 6.10 10.80
BPI 150117C00005000 C 01/17/15 5.0 6.70 8.40
BPI 150117C00006000 C 01/17/15 6.0 4.10 8.80
BPI 150117C00007500 C 01/17/15 7.5 4.20 5.80
BPI 150117C00009000 C 01/17/15 9.0 1.20 5.90
BPI 150117C00010000 C 01/17/15 10.0 2.30 2.95
BPI 150117C00011000 C 01/17/15 11.0 1.10 4.60
BPI 150117C00012500 C 01/17/15 12.5 0.75 1.05
BPI 150117C00014000 C 01/17/15 14.0 0.30 0.45
BPI 150117C00015000 C 01/17/15 15.0 0.05 0.30
BPI 150117C00016000 C 01/17/15 16.0 0.00 0.30
BPI 150117C00017500 C 01/17/15 17.5 0.00 0.25
BPI 150117C00019000 C 01/17/15 19.0 0.00 1.10
BPI 150117C00020000 C 01/17/15 20.0 0.00 0.40
BPI 150117C00021000 C 01/17/15 21.0 0.00 0.75
BPI 150117C00022000 C 01/17/15 22.0 0.00 0.40
BPI 150117C00024000 C 01/17/15 24.0 0.00 4.80
BPI 150117C00025000 C 01/17/15 25.0 0.00 0.45
BPI 150117C00026000 C 01/17/15 26.0 0.00 4.80
BPI 150117C00027000 C 01/17/15 27.0 0.00 0.25
BPI 150117C00028000 C 01/17/15 28.0 0.00 0.25
BPI 150117C00029000 C 01/17/15 29.0 0.00 4.80
BPI 150117C00030000 C 01/17/15 30.0 0.00 0.45
BPI 150117P00002500 P 01/17/15 2.5 0.00 0.45
BPI 150117P00004000 P 01/17/15 4.0 0.00 0.80
BPI 150117P00005000 P 01/17/15 5.0 0.00 0.45
BPI 150117P00006000 P 01/17/15 6.0 0.00 4.80
BPI 150117P00007500 P 01/17/15 7.5 0.00 0.50
BPI 150117P00009000 P 01/17/15 9.0 0.00 0.35
BPI 150117P00010000 P 01/17/15 10.0 0.10 0.40
BPI 150117P00011000 P 01/17/15 11.0 0.25 0.55
BPI 150117P00012500 P 01/17/15 12.5 0.85 1.05
BPI 150117P00014000 P 01/17/15 14.0 1.70 2.50
BPI 150117P00015000 P 01/17/15 15.0 2.40 3.10
BPI 150117P00016000 P 01/17/15 16.0 1.40 6.00
BPI 150117P00017500 P 01/17/15 17.5 4.70 5.60
BPI 150117P00019000 P 01/17/15 19.0 4.30 9.00
BPI 150117P00020000 P 01/17/15 20.0 7.20 7.90
BPI 150117P00021000 P 01/17/15 21.0 6.30 11.00
BPI 150117P00022000 P 01/17/15 22.0 8.50 10.60
BPI 150117P00024000 P 01/17/15 24.0 9.30 13.90
BPI 150117P00025000 P 01/17/15 25.0 11.60 13.60
BPI 150117P00026000 P 01/17/15 26.0 11.30 15.90
BPI 150117P00027000 P 01/17/15 27.0 14.10 15.10
BPI 150117P00028000 P 01/17/15 28.0 15.10 16.10
BPI 150117P00029000 P 01/17/15 29.0 14.30 19.00
BPI 150117P00030000 P 01/17/15 30.0 16.60 18.60
BPI 150220C00003000 C 02/20/15 3.0 7.00 11.70
BPI 150220C00004000 C 02/20/15 4.0 6.00 10.70
BPI 150220C00005000 C 02/20/15 5.0 5.00 9.80
BPI 150220C00006000 C 02/20/15 6.0 5.60 7.20
BPI 150220C00007000 C 02/20/15 7.0 4.50 6.30
BPI 150220C00008000 C 02/20/15 8.0 3.80 5.00
BPI 150220C00009000 C 02/20/15 9.0 3.20 3.90
BPI 150220C00010000 C 02/20/15 10.0 2.05 3.20
BPI 150220C00011000 C 02/20/15 11.0 1.65 2.10
BPI 150220C00012000 C 02/20/15 12.0 1.20 1.45
BPI 150220C00013000 C 02/20/15 13.0 0.65 1.05
BPI 150220C00014000 C 02/20/15 14.0 0.00 0.60
BPI 150220C00015000 C 02/20/15 15.0 0.15 0.45
BPI 150220C00016000 C 02/20/15 16.0 0.00 0.30
BPI 150220C00017000 C 02/20/15 17.0 0.00 0.40
BPI 150220C00018000 C 02/20/15 18.0 0.00 0.55
BPI 150220C00019000 C 02/20/15 19.0 0.00 0.50
BPI 150220C00020000 C 02/20/15 20.0 0.00 0.50
BPI 150220C00021000 C 02/20/15 21.0 0.00 0.50
BPI 150220C00022000 C 02/20/15 22.0 0.00 0.50
BPI 150220C00024000 C 02/20/15 24.0 0.00 1.40
BPI 150220C00025000 C 02/20/15 25.0 0.00 0.45
BPI 150220C00026000 C 02/20/15 26.0 0.00 0.50
BPI 150220P00003000 P 02/20/15 3.0 0.00 0.50
BPI 150220P00004000 P 02/20/15 4.0 0.00 0.50
BPI 150220P00005000 P 02/20/15 5.0 0.00 1.40
BPI 150220P00006000 P 02/20/15 6.0 0.00 0.50
BPI 150220P00007000 P 02/20/15 7.0 0.00 0.50
BPI 150220P00008000 P 02/20/15 8.0 0.00 0.30
BPI 150220P00009000 P 02/20/15 9.0 0.05 0.30
BPI 150220P00010000 P 02/20/15 10.0 0.15 0.50
BPI 150220P00011000 P 02/20/15 11.0 0.30 0.65
BPI 150220P00012000 P 02/20/15 12.0 0.80 1.00
BPI 150220P00013000 P 02/20/15 13.0 1.30 1.50
BPI 150220P00014000 P 02/20/15 14.0 1.85 2.25
BPI 150220P00015000 P 02/20/15 15.0 2.60 3.00
BPI 150220P00016000 P 02/20/15 16.0 3.10 4.20
BPI 150220P00017000 P 02/20/15 17.0 4.40 4.90
BPI 150220P00018000 P 02/20/15 18.0 5.30 6.00
BPI 150220P00019000 P 02/20/15 19.0 5.80 7.10
BPI 150220P00020000 P 02/20/15 20.0 7.20 8.00
BPI 150220P00021000 P 02/20/15 21.0 8.30 8.90
BPI 150220P00022000 P 02/20/15 22.0 9.30 9.90
BPI 150220P00024000 P 02/20/15 24.0 9.30 14.00
BPI 150220P00025000 P 02/20/15 25.0 11.60 13.60
BPI 150220P00026000 P 02/20/15 26.0 12.60 14.60
BPI 150515C00004000 C 05/15/15 4.0 7.70 9.30
BPI 150515C00005000 C 05/15/15 5.0 7.00 8.10
BPI 150515C00006000 C 05/15/15 6.0 6.00 7.10
BPI 150515C00007000 C 05/15/15 7.0 4.80 6.00
BPI 150515C00008000 C 05/15/15 8.0 4.10 5.20
BPI 150515C00009000 C 05/15/15 9.0 3.50 4.00
BPI 150515C00010000 C 05/15/15 10.0 2.70 3.10
BPI 150515C00011000 C 05/15/15 11.0 1.95 2.45
BPI 150515C00012000 C 05/15/15 12.0 1.40 1.75
BPI 150515C00013000 C 05/15/15 13.0 0.95 1.25
BPI 150515C00014000 C 05/15/15 14.0 0.55 0.90
BPI 150515C00015000 C 05/15/15 15.0 0.40 0.70
BPI 150515C00016000 C 05/15/15 16.0 0.20 0.65
BPI 150515C00017000 C 05/15/15 17.0 0.10 0.45
BPI 150515C00018000 C 05/15/15 18.0 0.05 0.40
BPI 150515C00019000 C 05/15/15 19.0 0.00 0.30
BPI 150515C00020000 C 05/15/15 20.0 0.00 0.25
BPI 150515P00004000 P 05/15/15 4.0 0.00 0.40
BPI 150515P00005000 P 05/15/15 5.0 0.00 0.40
BPI 150515P00006000 P 05/15/15 6.0 0.00 0.40
BPI 150515P00007000 P 05/15/15 7.0 0.00 0.35
BPI 150515P00008000 P 05/15/15 8.0 0.05 0.30
BPI 150515P00009000 P 05/15/15 9.0 0.15 0.40
BPI 150515P00010000 P 05/15/15 10.0 0.25 0.75
BPI 150515P00011000 P 05/15/15 11.0 0.60 0.85
BPI 150515P00012000 P 05/15/15 12.0 1.05 1.30
BPI 150515P00013000 P 05/15/15 13.0 1.60 1.85
BPI 150515P00014000 P 05/15/15 14.0 2.10 2.50
BPI 150515P00015000 P 05/15/15 15.0 2.90 3.40
BPI 150515P00016000 P 05/15/15 16.0 3.70 4.20
BPI 150515P00017000 P 05/15/15 17.0 4.50 5.10
BPI 150515P00018000 P 05/15/15 18.0 5.10 6.30
BPI 150515P00019000 P 05/15/15 19.0 6.20 7.20
BPI 150515P00020000 P 05/15/15 20.0 7.20 8.20

OPRA data is delayed 15 minutes.