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 (2015-01-23)Premium Content

Bridgepoint Education Inc (BPI)
As of Mar 6 2015 11:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 150320C00003000 C 03/20/15 3.0 6.50 7.10
BPI 150320C00004000 C 03/20/15 4.0 5.50 6.10
BPI 150320C00005000 C 03/20/15 5.0 4.50 5.10
BPI 150320C00006000 C 03/20/15 6.0 3.50 4.10
BPI 150320C00007000 C 03/20/15 7.0 2.55 3.10
BPI 150320C00008000 C 03/20/15 8.0 1.60 2.15
BPI 150320C00009000 C 03/20/15 9.0 0.70 0.95
BPI 150320C00010000 C 03/20/15 10.0 0.20 0.30
BPI 150320C00011000 C 03/20/15 11.0 0.00 0.15
BPI 150320C00012000 C 03/20/15 12.0 0.00 0.25
BPI 150320C00013000 C 03/20/15 13.0 0.00 0.80
BPI 150320C00014000 C 03/20/15 14.0 0.00 1.00
BPI 150320C00015000 C 03/20/15 15.0 0.00 1.00
BPI 150320C00016000 C 03/20/15 16.0 0.00 1.00
BPI 150320C00017000 C 03/20/15 17.0 0.00 0.30
BPI 150320C00018000 C 03/20/15 18.0 0.00 1.00
BPI 150320C00019000 C 03/20/15 19.0 0.00 1.00
BPI 150320P00003000 P 03/20/15 3.0 0.00 1.25
BPI 150320P00004000 P 03/20/15 4.0 0.00 1.00
BPI 150320P00005000 P 03/20/15 5.0 0.00 1.25
BPI 150320P00006000 P 03/20/15 6.0 0.00 1.00
BPI 150320P00007000 P 03/20/15 7.0 0.00 0.25
BPI 150320P00008000 P 03/20/15 8.0 0.00 0.25
BPI 150320P00009000 P 03/20/15 9.0 0.10 0.25
BPI 150320P00010000 P 03/20/15 10.0 0.50 0.65
BPI 150320P00011000 P 03/20/15 11.0 1.20 1.55
BPI 150320P00012000 P 03/20/15 12.0 2.00 2.50
BPI 150320P00013000 P 03/20/15 13.0 2.95 3.50
BPI 150320P00014000 P 03/20/15 14.0 3.90 4.50
BPI 150320P00015000 P 03/20/15 15.0 4.90 5.50
BPI 150320P00016000 P 03/20/15 16.0 5.60 6.80
BPI 150320P00017000 P 03/20/15 17.0 6.90 7.50
BPI 150320P00018000 P 03/20/15 18.0 7.90 8.50
BPI 150320P00019000 P 03/20/15 19.0 6.90 11.40
BPI 150417C00002000 C 04/17/15 2.0 5.50 10.00
BPI 150417C00003000 C 04/17/15 3.0 6.50 7.10
BPI 150417C00004000 C 04/17/15 4.0 5.60 6.10
BPI 150417C00005000 C 04/17/15 5.0 4.60 5.10
BPI 150417C00006000 C 04/17/15 6.0 3.60 4.10
BPI 150417C00007000 C 04/17/15 7.0 2.60 3.10
BPI 150417C00008000 C 04/17/15 8.0 1.70 1.90
BPI 150417C00009000 C 04/17/15 9.0 0.90 1.10
BPI 150417C00010000 C 04/17/15 10.0 0.35 0.50
BPI 150417C00011000 C 04/17/15 11.0 0.10 0.25
BPI 150417C00012000 C 04/17/15 12.0 0.00 0.25
BPI 150417C00013000 C 04/17/15 13.0 0.00 0.25
BPI 150417C00014000 C 04/17/15 14.0 0.00 0.75
BPI 150417C00015000 C 04/17/15 15.0 0.00 0.25
BPI 150417C00016000 C 04/17/15 16.0 0.00 0.45
BPI 150417C00017000 C 04/17/15 17.0 0.00 0.45
BPI 150417C00018000 C 04/17/15 18.0 0.00 0.45
BPI 150417P00002000 P 04/17/15 2.0 0.00 0.75
BPI 150417P00003000 P 04/17/15 3.0 0.00 0.25
BPI 150417P00004000 P 04/17/15 4.0 0.00 0.25
BPI 150417P00005000 P 04/17/15 5.0 0.00 0.25
BPI 150417P00006000 P 04/17/15 6.0 0.00 0.25
BPI 150417P00007000 P 04/17/15 7.0 0.00 0.25
BPI 150417P00008000 P 04/17/15 8.0 0.05 0.25
BPI 150417P00009000 P 04/17/15 9.0 0.25 0.35
BPI 150417P00010000 P 04/17/15 10.0 0.70 0.80
BPI 150417P00011000 P 04/17/15 11.0 1.35 1.55
BPI 150417P00012000 P 04/17/15 12.0 2.00 2.50
BPI 150417P00013000 P 04/17/15 13.0 3.00 3.50
BPI 150417P00014000 P 04/17/15 14.0 3.90 4.50
BPI 150417P00015000 P 04/17/15 15.0 4.90 5.50
BPI 150417P00016000 P 04/17/15 16.0 5.70 6.70
BPI 150417P00017000 P 04/17/15 17.0 6.90 7.50
BPI 150417P00018000 P 04/17/15 18.0 7.90 8.50
BPI 150515C00004000 C 05/15/15 4.0 5.20 6.40
BPI 150515C00005000 C 05/15/15 5.0 4.30 5.30
BPI 150515C00006000 C 05/15/15 6.0 3.40 4.40
BPI 150515C00007000 C 05/15/15 7.0 2.45 3.40
BPI 150515C00008000 C 05/15/15 8.0 1.80 2.00
BPI 150515C00009000 C 05/15/15 9.0 1.05 1.25
BPI 150515C00010000 C 05/15/15 10.0 0.50 0.70
BPI 150515C00011000 C 05/15/15 11.0 0.20 0.35
BPI 150515C00012000 C 05/15/15 12.0 0.05 0.25
BPI 150515C00013000 C 05/15/15 13.0 0.00 0.20
BPI 150515C00014000 C 05/15/15 14.0 0.00 0.25
BPI 150515C00015000 C 05/15/15 15.0 0.00 4.60
BPI 150515C00016000 C 05/15/15 16.0 0.00 4.80
BPI 150515C00017000 C 05/15/15 17.0 0.00 4.80
BPI 150515C00018000 C 05/15/15 18.0 0.00 4.80
BPI 150515C00019000 C 05/15/15 19.0 0.00 4.60
BPI 150515C00020000 C 05/15/15 20.0 0.00 4.80
BPI 150515P00004000 P 05/15/15 4.0 0.00 4.80
BPI 150515P00005000 P 05/15/15 5.0 0.00 4.60
BPI 150515P00006000 P 05/15/15 6.0 0.00 0.25
BPI 150515P00007000 P 05/15/15 7.0 0.05 0.25
BPI 150515P00008000 P 05/15/15 8.0 0.15 0.25
BPI 150515P00009000 P 05/15/15 9.0 0.35 0.50
BPI 150515P00010000 P 05/15/15 10.0 0.80 1.00
BPI 150515P00011000 P 05/15/15 11.0 1.45 1.70
BPI 150515P00012000 P 05/15/15 12.0 2.30 2.55
BPI 150515P00013000 P 05/15/15 13.0 2.75 3.70
BPI 150515P00014000 P 05/15/15 14.0 3.70 4.70
BPI 150515P00015000 P 05/15/15 15.0 4.70 5.70
BPI 150515P00016000 P 05/15/15 16.0 5.60 6.80
BPI 150515P00017000 P 05/15/15 17.0 4.90 9.50
BPI 150515P00018000 P 05/15/15 18.0 7.60 8.80
BPI 150515P00019000 P 05/15/15 19.0 8.60 9.80
BPI 150515P00020000 P 05/15/15 20.0 7.90 12.40
BPI 150821C00003000 C 08/21/15 3.0 6.20 7.40
BPI 150821C00004000 C 08/21/15 4.0 5.20 6.40
BPI 150821C00005000 C 08/21/15 5.0 4.30 5.50
BPI 150821C00006000 C 08/21/15 6.0 3.30 4.50
BPI 150821C00007000 C 08/21/15 7.0 2.75 3.10
BPI 150821C00008000 C 08/21/15 8.0 2.00 2.25
BPI 150821C00009000 C 08/21/15 9.0 1.40 1.60
BPI 150821C00010000 C 08/21/15 10.0 0.85 1.05
BPI 150821C00011000 C 08/21/15 11.0 0.50 0.65
BPI 150821C00012000 C 08/21/15 12.0 0.25 0.40
BPI 150821C00013000 C 08/21/15 13.0 0.10 0.25
BPI 150821C00014000 C 08/21/15 14.0 0.00 0.25
BPI 150821C00015000 C 08/21/15 15.0 0.00 0.25
BPI 150821C00016000 C 08/21/15 16.0 0.00 0.25
BPI 150821C00017000 C 08/21/15 17.0 0.00 0.25
BPI 150821C00018000 C 08/21/15 18.0 0.00 0.50
BPI 150821C00019000 C 08/21/15 19.0 0.00 0.50
BPI 150821P00003000 P 08/21/15 3.0 0.00 0.50
BPI 150821P00004000 P 08/21/15 4.0 0.00 0.25
BPI 150821P00005000 P 08/21/15 5.0 0.00 0.25
BPI 150821P00006000 P 08/21/15 6.0 0.05 0.25
BPI 150821P00007000 P 08/21/15 7.0 0.15 0.30
BPI 150821P00008000 P 08/21/15 8.0 0.35 0.50
BPI 150821P00009000 P 08/21/15 9.0 0.65 0.85
BPI 150821P00010000 P 08/21/15 10.0 1.10 1.30
BPI 150821P00011000 P 08/21/15 11.0 1.75 1.95
BPI 150821P00012000 P 08/21/15 12.0 2.50 2.75
BPI 150821P00013000 P 08/21/15 13.0 3.30 3.60
BPI 150821P00014000 P 08/21/15 14.0 3.70 4.90
BPI 150821P00015000 P 08/21/15 15.0 4.80 5.70
BPI 150821P00016000 P 08/21/15 16.0 5.60 6.80
BPI 150821P00017000 P 08/21/15 17.0 6.60 7.80
BPI 150821P00018000 P 08/21/15 18.0 7.80 8.60
BPI 150821P00019000 P 08/21/15 19.0 8.80 9.60

OPRA data is delayed 15 minutes.