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 (2015-07-24)Premium Content

Bridgepoint Education Inc (BPI)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 150918C00001000 C 09/18/15 1.0 6.60 7.40
BPI 150918C00002000 C 09/18/15 2.0 5.60 6.90
BPI 150918C00003000 C 09/18/15 3.0 4.80 5.30
BPI 150918C00004000 C 09/18/15 4.0 3.80 4.30
BPI 150918C00005000 C 09/18/15 5.0 2.85 3.40
BPI 150918C00006000 C 09/18/15 6.0 1.90 2.35
BPI 150918C00007000 C 09/18/15 7.0 1.05 1.35
BPI 150918C00008000 C 09/18/15 8.0 0.35 0.50
BPI 150918C00009000 C 09/18/15 9.0 0.00 0.25
BPI 150918C00010000 C 09/18/15 10.0 0.00 0.10
BPI 150918C00011000 C 09/18/15 11.0 0.00 0.20
BPI 150918C00012000 C 09/18/15 12.0 0.00 0.20
BPI 150918C00013000 C 09/18/15 13.0 0.00 0.20
BPI 150918C00014000 C 09/18/15 14.0 0.00 0.20
BPI 150918C00015000 C 09/18/15 15.0 0.00 0.20
BPI 150918C00016000 C 09/18/15 16.0 0.00 0.20
BPI 150918C00017000 C 09/18/15 17.0 0.00 0.20
BPI 150918C00018000 C 09/18/15 18.0 0.00 0.20
BPI 150918C00019000 C 09/18/15 19.0 0.00 0.20
BPI 150918P00001000 P 09/18/15 1.0 0.00 0.20
BPI 150918P00002000 P 09/18/15 2.0 0.00 0.20
BPI 150918P00003000 P 09/18/15 3.0 0.00 0.20
BPI 150918P00004000 P 09/18/15 4.0 0.00 0.20
BPI 150918P00005000 P 09/18/15 5.0 0.00 0.20
BPI 150918P00006000 P 09/18/15 6.0 0.00 0.20
BPI 150918P00007000 P 09/18/15 7.0 0.00 0.25
BPI 150918P00008000 P 09/18/15 8.0 0.15 0.35
BPI 150918P00009000 P 09/18/15 9.0 0.75 1.00
BPI 150918P00010000 P 09/18/15 10.0 1.70 2.15
BPI 150918P00011000 P 09/18/15 11.0 2.70 3.20
BPI 150918P00012000 P 09/18/15 12.0 3.70 4.20
BPI 150918P00013000 P 09/18/15 13.0 4.70 5.20
BPI 150918P00014000 P 09/18/15 14.0 5.70 6.20
BPI 150918P00015000 P 09/18/15 15.0 6.70 7.20
BPI 150918P00016000 P 09/18/15 16.0 7.70 8.20
BPI 150918P00017000 P 09/18/15 17.0 8.50 9.40
BPI 150918P00018000 P 09/18/15 18.0 9.50 10.40
BPI 150918P00019000 P 09/18/15 19.0 10.50 11.40
BPI 151016C00001000 C 10/16/15 1.0 6.60 7.50
BPI 151016C00002000 C 10/16/15 2.0 5.80 6.30
BPI 151016C00003000 C 10/16/15 3.0 4.80 5.40
BPI 151016C00004000 C 10/16/15 4.0 3.80 4.40
BPI 151016C00005000 C 10/16/15 5.0 2.90 3.40
BPI 151016C00006000 C 10/16/15 6.0 1.90 2.40
BPI 151016C00007000 C 10/16/15 7.0 1.15 1.40
BPI 151016C00008000 C 10/16/15 8.0 0.45 0.70
BPI 151016C00009000 C 10/16/15 9.0 0.05 0.25
BPI 151016C00010000 C 10/16/15 10.0 0.00 0.10
BPI 151016C00011000 C 10/16/15 11.0 0.00 0.20
BPI 151016C00012000 C 10/16/15 12.0 0.00 0.20
BPI 151016C00013000 C 10/16/15 13.0 0.00 0.20
BPI 151016C00014000 C 10/16/15 14.0 0.00 0.20
BPI 151016C00015000 C 10/16/15 15.0 0.00 0.20
BPI 151016P00001000 P 10/16/15 1.0 0.00 0.20
BPI 151016P00002000 P 10/16/15 2.0 0.00 0.20
BPI 151016P00003000 P 10/16/15 3.0 0.00 0.30
BPI 151016P00004000 P 10/16/15 4.0 0.00 0.25
BPI 151016P00005000 P 10/16/15 5.0 0.00 0.20
BPI 151016P00006000 P 10/16/15 6.0 0.00 0.25
BPI 151016P00007000 P 10/16/15 7.0 0.05 0.25
BPI 151016P00008000 P 10/16/15 8.0 0.30 0.50
BPI 151016P00009000 P 10/16/15 9.0 0.85 1.10
BPI 151016P00010000 P 10/16/15 10.0 1.70 2.35
BPI 151016P00011000 P 10/16/15 11.0 2.70 3.20
BPI 151016P00012000 P 10/16/15 12.0 3.70 4.20
BPI 151016P00013000 P 10/16/15 13.0 4.70 5.20
BPI 151016P00014000 P 10/16/15 14.0 5.70 6.30
BPI 151016P00015000 P 10/16/15 15.0 6.70 7.20
BPI 151120C00001000 C 11/20/15 1.0 6.70 7.30
BPI 151120C00002000 C 11/20/15 2.0 5.70 6.40
BPI 151120C00003000 C 11/20/15 3.0 4.80 5.40
BPI 151120C00004000 C 11/20/15 4.0 3.80 4.50
BPI 151120C00005000 C 11/20/15 5.0 2.85 3.50
BPI 151120C00006000 C 11/20/15 6.0 1.95 2.45
BPI 151120C00007000 C 11/20/15 7.0 1.25 1.55
BPI 151120C00008000 C 11/20/15 8.0 0.60 0.75
BPI 151120C00009000 C 11/20/15 9.0 0.15 0.40
BPI 151120C00010000 C 11/20/15 10.0 0.00 0.55
BPI 151120C00011000 C 11/20/15 11.0 0.00 0.25
BPI 151120C00012000 C 11/20/15 12.0 0.00 0.30
BPI 151120C00013000 C 11/20/15 13.0 0.00 0.20
BPI 151120C00014000 C 11/20/15 14.0 0.00 0.20
BPI 151120C00015000 C 11/20/15 15.0 0.00 0.20
BPI 151120C00016000 C 11/20/15 16.0 0.00 0.20
BPI 151120C00017000 C 11/20/15 17.0 0.00 0.20
BPI 151120C00018000 C 11/20/15 18.0 0.00 0.20
BPI 151120C00019000 C 11/20/15 19.0 0.00 0.30
BPI 151120P00001000 P 11/20/15 1.0 0.00 0.20
BPI 151120P00002000 P 11/20/15 2.0 0.00 0.30
BPI 151120P00003000 P 11/20/15 3.0 0.00 0.30
BPI 151120P00004000 P 11/20/15 4.0 0.00 0.30
BPI 151120P00005000 P 11/20/15 5.0 0.00 0.25
BPI 151120P00006000 P 11/20/15 6.0 0.00 0.25
BPI 151120P00007000 P 11/20/15 7.0 0.15 0.40
BPI 151120P00008000 P 11/20/15 8.0 0.45 0.65
BPI 151120P00009000 P 11/20/15 9.0 1.00 1.25
BPI 151120P00010000 P 11/20/15 10.0 1.75 2.05
BPI 151120P00011000 P 11/20/15 11.0 2.65 3.40
BPI 151120P00012000 P 11/20/15 12.0 2.95 5.30
BPI 151120P00013000 P 11/20/15 13.0 3.90 6.30
BPI 151120P00014000 P 11/20/15 14.0 5.20 6.50
BPI 151120P00015000 P 11/20/15 15.0 6.60 7.30
BPI 151120P00016000 P 11/20/15 16.0 7.50 8.40
BPI 151120P00017000 P 11/20/15 17.0 8.10 9.50
BPI 151120P00018000 P 11/20/15 18.0 9.60 10.30
BPI 151120P00019000 P 11/20/15 19.0 10.50 11.40
BPI 160219C00001000 C 02/19/16 1.0 5.20 8.40
BPI 160219C00002000 C 02/19/16 2.0 3.80 6.40
BPI 160219C00003000 C 02/19/16 3.0 2.90 5.40
BPI 160219C00004000 C 02/19/16 4.0 3.70 5.00
BPI 160219C00005000 C 02/19/16 5.0 2.90 3.60
BPI 160219C00006000 C 02/19/16 6.0 2.20 2.55
BPI 160219C00007000 C 02/19/16 7.0 1.40 1.90
BPI 160219C00008000 C 02/19/16 8.0 0.80 1.10
BPI 160219C00009000 C 02/19/16 9.0 0.30 4.00
BPI 160219C00010000 C 02/19/16 10.0 0.10 0.35
BPI 160219C00011000 C 02/19/16 11.0 0.00 0.50
BPI 160219C00012000 C 02/19/16 12.0 0.00 0.40
BPI 160219C00013000 C 02/19/16 13.0 0.00 0.30
BPI 160219C00014000 C 02/19/16 14.0 0.00 0.35
BPI 160219C00015000 C 02/19/16 15.0 0.00 0.35
BPI 160219C00016000 C 02/19/16 16.0 0.00 0.35
BPI 160219C00017000 C 02/19/16 17.0 0.00 0.35
BPI 160219C00018000 C 02/19/16 18.0 0.00 0.30
BPI 160219C00019000 C 02/19/16 19.0 0.00 0.30
BPI 160219P00001000 P 02/19/16 1.0 0.00 0.35
BPI 160219P00002000 P 02/19/16 2.0 0.00 0.35
BPI 160219P00003000 P 02/19/16 3.0 0.00 0.35
BPI 160219P00004000 P 02/19/16 4.0 0.00 0.35
BPI 160219P00005000 P 02/19/16 5.0 0.00 0.45
BPI 160219P00006000 P 02/19/16 6.0 0.10 1.80
BPI 160219P00007000 P 02/19/16 7.0 0.25 0.75
BPI 160219P00008000 P 02/19/16 8.0 0.65 0.90
BPI 160219P00009000 P 02/19/16 9.0 1.20 2.25
BPI 160219P00010000 P 02/19/16 10.0 1.90 2.20
BPI 160219P00011000 P 02/19/16 11.0 2.70 3.10
BPI 160219P00012000 P 02/19/16 12.0 3.30 4.50
BPI 160219P00013000 P 02/19/16 13.0 4.30 5.30
BPI 160219P00014000 P 02/19/16 14.0 5.20 6.50
BPI 160219P00015000 P 02/19/16 15.0 6.20 7.50
BPI 160219P00016000 P 02/19/16 16.0 7.50 8.40
BPI 160219P00017000 P 02/19/16 17.0 8.10 9.50
BPI 160219P00018000 P 02/19/16 18.0 9.50 10.40
BPI 160219P00019000 P 02/19/16 19.0 10.50 11.40

OPRA data is delayed 15 minutes.