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 (2016-04-22)Premium Content

Bridgepoint Education Inc (BPI)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 160520C00001000 C 05/20/16 1.0 8.00 9.20
BPI 160520C00002000 C 05/20/16 2.0 7.00 8.20
BPI 160520C00003000 C 05/20/16 3.0 6.10 7.20
BPI 160520C00004000 C 05/20/16 4.0 5.10 6.20
BPI 160520C00005000 C 05/20/16 5.0 4.10 5.20
BPI 160520C00006000 C 05/20/16 6.0 3.10 4.20
BPI 160520C00007000 C 05/20/16 7.0 2.35 2.95
BPI 160520C00008000 C 05/20/16 8.0 1.50 2.05
BPI 160520C00009000 C 05/20/16 9.0 0.85 1.10
BPI 160520C00010000 C 05/20/16 10.0 0.35 0.50
BPI 160520C00011000 C 05/20/16 11.0 0.10 0.25
BPI 160520C00012000 C 05/20/16 12.0 0.00 0.25
BPI 160520C00013000 C 05/20/16 13.0 0.00 0.25
BPI 160520C00014000 C 05/20/16 14.0 0.00 0.30
BPI 160520C00015000 C 05/20/16 15.0 0.00 0.30
BPI 160520C00016000 C 05/20/16 16.0 0.00 0.30
BPI 160520C00017000 C 05/20/16 17.0 0.00 0.30
BPI 160520P00001000 P 05/20/16 1.0 0.00 0.30
BPI 160520P00002000 P 05/20/16 2.0 0.00 0.30
BPI 160520P00003000 P 05/20/16 3.0 0.00 0.30
BPI 160520P00004000 P 05/20/16 4.0 0.00 0.30
BPI 160520P00005000 P 05/20/16 5.0 0.00 0.30
BPI 160520P00006000 P 05/20/16 6.0 0.00 0.25
BPI 160520P00007000 P 05/20/16 7.0 0.00 0.25
BPI 160520P00008000 P 05/20/16 8.0 0.05 0.30
BPI 160520P00009000 P 05/20/16 9.0 0.25 0.55
BPI 160520P00010000 P 05/20/16 10.0 0.75 1.05
BPI 160520P00011000 P 05/20/16 11.0 1.50 1.75
BPI 160520P00012000 P 05/20/16 12.0 2.15 2.75
BPI 160520P00013000 P 05/20/16 13.0 2.95 4.00
BPI 160520P00014000 P 05/20/16 14.0 3.80 5.00
BPI 160520P00015000 P 05/20/16 15.0 4.80 6.00
BPI 160520P00016000 P 05/20/16 16.0 6.00 7.00
BPI 160520P00017000 P 05/20/16 17.0 7.00 8.00
BPI 160617C00001000 C 06/17/16 1.0 8.00 9.20
BPI 160617C00002000 C 06/17/16 2.0 7.10 8.20
BPI 160617C00003000 C 06/17/16 3.0 6.10 7.20
BPI 160617C00004000 C 06/17/16 4.0 5.10 6.20
BPI 160617C00005000 C 06/17/16 5.0 4.10 5.20
BPI 160617C00006000 C 06/17/16 6.0 3.10 4.30
BPI 160617C00007000 C 06/17/16 7.0 2.50 2.80
BPI 160617C00008000 C 06/17/16 8.0 1.70 1.95
BPI 160617C00009000 C 06/17/16 9.0 1.00 1.20
BPI 160617C00010000 C 06/17/16 10.0 0.45 0.70
BPI 160617C00011000 C 06/17/16 11.0 0.15 0.35
BPI 160617C00012000 C 06/17/16 12.0 0.00 0.25
BPI 160617C00013000 C 06/17/16 13.0 0.00 0.25
BPI 160617C00014000 C 06/17/16 14.0 0.00 0.25
BPI 160617C00015000 C 06/17/16 15.0 0.00 0.30
BPI 160617C00016000 C 06/17/16 16.0 0.00 0.30
BPI 160617C00017000 C 06/17/16 17.0 0.00 0.30
BPI 160617C00018000 C 06/17/16 18.0 0.00 0.30
BPI 160617C00019000 C 06/17/16 19.0 0.00 0.30
BPI 160617P00001000 P 06/17/16 1.0 0.00 0.30
BPI 160617P00002000 P 06/17/16 2.0 0.00 0.30
BPI 160617P00003000 P 06/17/16 3.0 0.00 0.35
BPI 160617P00004000 P 06/17/16 4.0 0.00 0.35
BPI 160617P00005000 P 06/17/16 5.0 0.00 0.25
BPI 160617P00006000 P 06/17/16 6.0 0.00 0.25
BPI 160617P00007000 P 06/17/16 7.0 0.05 0.15
BPI 160617P00008000 P 06/17/16 8.0 0.20 0.40
BPI 160617P00009000 P 06/17/16 9.0 0.45 0.65
BPI 160617P00010000 P 06/17/16 10.0 0.90 1.15
BPI 160617P00011000 P 06/17/16 11.0 1.60 1.85
BPI 160617P00012000 P 06/17/16 12.0 2.45 2.70
BPI 160617P00013000 P 06/17/16 13.0 3.10 4.00
BPI 160617P00014000 P 06/17/16 14.0 3.90 5.00
BPI 160617P00015000 P 06/17/16 15.0 4.80 6.00
BPI 160617P00016000 P 06/17/16 16.0 5.80 7.00
BPI 160617P00017000 P 06/17/16 17.0 6.80 8.00
BPI 160617P00018000 P 06/17/16 18.0 7.80 9.00
BPI 160617P00019000 P 06/17/16 19.0 8.80 10.00
BPI 160819C00001000 C 08/19/16 1.0 8.10 9.30
BPI 160819C00002000 C 08/19/16 2.0 7.10 8.30
BPI 160819C00003000 C 08/19/16 3.0 6.10 7.30
BPI 160819C00004000 C 08/19/16 4.0 5.20 6.30
BPI 160819C00005000 C 08/19/16 5.0 4.20 5.30
BPI 160819C00006000 C 08/19/16 6.0 3.30 4.40
BPI 160819C00007000 C 08/19/16 7.0 2.75 3.10
BPI 160819C00008000 C 08/19/16 8.0 2.00 2.30
BPI 160819C00009000 C 08/19/16 9.0 1.35 1.65
BPI 160819C00010000 C 08/19/16 10.0 0.85 1.15
BPI 160819C00011000 C 08/19/16 11.0 0.45 0.75
BPI 160819C00012000 C 08/19/16 12.0 0.25 0.50
BPI 160819C00013000 C 08/19/16 13.0 0.10 0.35
BPI 160819C00014000 C 08/19/16 14.0 0.15 0.25
BPI 160819C00015000 C 08/19/16 15.0 0.00 0.25
BPI 160819C00016000 C 08/19/16 16.0 0.00 0.40
BPI 160819C00017000 C 08/19/16 17.0 0.00 0.35
BPI 160819P00001000 P 08/19/16 1.0 0.00 0.35
BPI 160819P00002000 P 08/19/16 2.0 0.00 0.35
BPI 160819P00003000 P 08/19/16 3.0 0.00 0.35
BPI 160819P00004000 P 08/19/16 4.0 0.00 0.25
BPI 160819P00005000 P 08/19/16 5.0 0.10 0.20
BPI 160819P00006000 P 08/19/16 6.0 0.10 0.30
BPI 160819P00007000 P 08/19/16 7.0 0.25 0.45
BPI 160819P00008000 P 08/19/16 8.0 0.35 0.85
BPI 160819P00009000 P 08/19/16 9.0 0.80 1.10
BPI 160819P00010000 P 08/19/16 10.0 1.25 1.60
BPI 160819P00011000 P 08/19/16 11.0 1.90 2.25
BPI 160819P00012000 P 08/19/16 12.0 2.55 3.20
BPI 160819P00013000 P 08/19/16 13.0 3.50 3.90
BPI 160819P00014000 P 08/19/16 14.0 4.40 4.80
BPI 160819P00015000 P 08/19/16 15.0 5.10 6.00
BPI 160819P00016000 P 08/19/16 16.0 5.90 7.00
BPI 160819P00017000 P 08/19/16 17.0 6.90 8.00
BPI 161118C00002000 C 11/18/16 2.0 7.20 8.30
BPI 161118C00003000 C 11/18/16 3.0 6.20 7.30
BPI 161118C00004000 C 11/18/16 4.0 5.20 6.40
BPI 161118C00005000 C 11/18/16 5.0 4.40 5.50
BPI 161118C00006000 C 11/18/16 6.0 3.70 4.10
BPI 161118C00007000 C 11/18/16 7.0 2.95 3.30
BPI 161118C00008000 C 11/18/16 8.0 2.25 2.60
BPI 161118C00009000 C 11/18/16 9.0 1.65 2.00
BPI 161118C00010000 C 11/18/16 10.0 1.20 1.50
BPI 161118C00011000 C 11/18/16 11.0 0.90 1.10
BPI 161118C00012000 C 11/18/16 12.0 0.50 0.85
BPI 161118C00013000 C 11/18/16 13.0 0.25 0.95
BPI 161118C00014000 C 11/18/16 14.0 0.20 0.45
BPI 161118C00015000 C 11/18/16 15.0 0.10 0.35
BPI 161118C00016000 C 11/18/16 16.0 0.00 0.25
BPI 161118C00017000 C 11/18/16 17.0 0.05 0.25
BPI 161118C00018000 C 11/18/16 18.0 0.00 0.25
BPI 161118C00019000 C 11/18/16 19.0 0.00 0.25
BPI 161118C00020000 C 11/18/16 20.0 0.00 0.25
BPI 161118P00002000 P 11/18/16 2.0 0.00 0.45
BPI 161118P00003000 P 11/18/16 3.0 0.00 0.45
BPI 161118P00004000 P 11/18/16 4.0 0.00 0.25
BPI 161118P00005000 P 11/18/16 5.0 0.10 0.30
BPI 161118P00006000 P 11/18/16 6.0 0.20 0.45
BPI 161118P00007000 P 11/18/16 7.0 0.40 0.70
BPI 161118P00008000 P 11/18/16 8.0 0.65 1.00
BPI 161118P00009000 P 11/18/16 9.0 1.00 2.10
BPI 161118P00010000 P 11/18/16 10.0 1.55 1.95
BPI 161118P00011000 P 11/18/16 11.0 2.20 2.60
BPI 161118P00012000 P 11/18/16 12.0 2.90 3.30
BPI 161118P00013000 P 11/18/16 13.0 3.70 4.20
BPI 161118P00014000 P 11/18/16 14.0 4.50 5.00
BPI 161118P00015000 P 11/18/16 15.0 5.40 5.90
BPI 161118P00016000 P 11/18/16 16.0 6.10 7.20
BPI 161118P00017000 P 11/18/16 17.0 7.00 8.10
BPI 161118P00018000 P 11/18/16 18.0 8.00 9.00
BPI 161118P00019000 P 11/18/16 19.0 9.00 10.00
BPI 161118P00020000 P 11/18/16 20.0 10.00 11.00

OPRA data is delayed 15 minutes.