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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 150515C00003000 C 05/15/15 3.0 4.30 8.60
BPI 150515C00004000 C 05/15/15 4.0 4.50 6.50
BPI 150515C00005000 C 05/15/15 5.0 4.00 5.10
BPI 150515C00006000 C 05/15/15 6.0 3.00 4.10
BPI 150515C00007000 C 05/15/15 7.0 2.25 2.80
BPI 150515C00008000 C 05/15/15 8.0 1.40 1.70
BPI 150515C00009000 C 05/15/15 9.0 0.70 0.80
BPI 150515C00010000 C 05/15/15 10.0 0.20 0.30
BPI 150515C00011000 C 05/15/15 11.0 0.00 0.20
BPI 150515C00012000 C 05/15/15 12.0 0.00 0.20
BPI 150515C00013000 C 05/15/15 13.0 0.00 0.30
BPI 150515C00014000 C 05/15/15 14.0 0.00 0.30
BPI 150515C00015000 C 05/15/15 15.0 0.00 0.30
BPI 150515C00016000 C 05/15/15 16.0 0.00 0.25
BPI 150515C00017000 C 05/15/15 17.0 0.00 0.25
BPI 150515C00018000 C 05/15/15 18.0 0.00 0.25
BPI 150515C00019000 C 05/15/15 19.0 0.00 0.25
BPI 150515C00020000 C 05/15/15 20.0 0.00 0.25
BPI 150515P00003000 P 05/15/15 3.0 0.00 0.50
BPI 150515P00004000 P 05/15/15 4.0 0.00 0.25
BPI 150515P00005000 P 05/15/15 5.0 0.00 0.25
BPI 150515P00006000 P 05/15/15 6.0 0.00 0.25
BPI 150515P00007000 P 05/15/15 7.0 0.00 0.25
BPI 150515P00008000 P 05/15/15 8.0 0.00 0.25
BPI 150515P00009000 P 05/15/15 9.0 0.20 0.35
BPI 150515P00010000 P 05/15/15 10.0 0.70 0.80
BPI 150515P00011000 P 05/15/15 11.0 1.35 1.70
BPI 150515P00012000 P 05/15/15 12.0 2.35 2.65
BPI 150515P00013000 P 05/15/15 13.0 3.40 3.70
BPI 150515P00014000 P 05/15/15 14.0 3.90 4.90
BPI 150515P00015000 P 05/15/15 15.0 5.10 5.90
BPI 150515P00016000 P 05/15/15 16.0 6.00 7.10
BPI 150515P00017000 P 05/15/15 17.0 7.00 8.10
BPI 150515P00018000 P 05/15/15 18.0 8.00 9.10
BPI 150515P00019000 P 05/15/15 19.0 9.00 10.10
BPI 150515P00020000 P 05/15/15 20.0 9.90 11.10
BPI 150821C00003000 C 08/21/15 3.0 6.00 7.10
BPI 150821C00004000 C 08/21/15 4.0 5.00 6.10
BPI 150821C00005000 C 08/21/15 5.0 4.00 5.10
BPI 150821C00006000 C 08/21/15 6.0 3.00 4.20
BPI 150821C00007000 C 08/21/15 7.0 2.50 2.80
BPI 150821C00008000 C 08/21/15 8.0 1.70 2.00
BPI 150821C00009000 C 08/21/15 9.0 1.05 1.25
BPI 150821C00010000 C 08/21/15 10.0 0.55 0.75
BPI 150821C00011000 C 08/21/15 11.0 0.25 0.45
BPI 150821C00012000 C 08/21/15 12.0 0.05 0.25
BPI 150821C00013000 C 08/21/15 13.0 0.00 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 0.45
BPI 150821C00017000 C 08/21/15 17.0 0.00 0.35
BPI 150821C00018000 C 08/21/15 18.0 0.00 0.60
BPI 150821C00019000 C 08/21/15 19.0 0.00 0.60
BPI 150821P00003000 P 08/21/15 3.0 0.00 0.50
BPI 150821P00004000 P 08/21/15 4.0 0.00 0.65
BPI 150821P00005000 P 08/21/15 5.0 0.00 0.50
BPI 150821P00006000 P 08/21/15 6.0 0.00 0.25
BPI 150821P00007000 P 08/21/15 7.0 0.05 0.25
BPI 150821P00008000 P 08/21/15 8.0 0.25 0.45
BPI 150821P00009000 P 08/21/15 9.0 0.55 0.75
BPI 150821P00010000 P 08/21/15 10.0 1.05 1.25
BPI 150821P00011000 P 08/21/15 11.0 1.75 1.95
BPI 150821P00012000 P 08/21/15 12.0 2.45 2.80
BPI 150821P00013000 P 08/21/15 13.0 3.10 4.00
BPI 150821P00014000 P 08/21/15 14.0 4.00 5.10
BPI 150821P00015000 P 08/21/15 15.0 5.10 5.90
BPI 150821P00016000 P 08/21/15 16.0 6.00 7.10
BPI 150821P00017000 P 08/21/15 17.0 7.00 8.10
BPI 150821P00018000 P 08/21/15 18.0 8.00 8.90
BPI 150821P00019000 P 08/21/15 19.0 9.00 9.90
BPI 151120C00001000 C 11/20/15 1.0 7.90 9.10
BPI 151120C00002000 C 11/20/15 2.0 6.10 8.20
BPI 151120C00003000 C 11/20/15 3.0 5.90 7.20
BPI 151120C00004000 C 11/20/15 4.0 5.00 6.10
BPI 151120C00005000 C 11/20/15 5.0 4.00 5.20
BPI 151120C00006000 C 11/20/15 6.0 3.10 4.20
BPI 151120C00007000 C 11/20/15 7.0 2.65 3.00
BPI 151120C00008000 C 11/20/15 8.0 1.90 2.25
BPI 151120C00009000 C 11/20/15 9.0 1.25 1.60
BPI 151120C00010000 C 11/20/15 10.0 0.80 1.10
BPI 151120C00011000 C 11/20/15 11.0 0.45 0.70
BPI 151120C00012000 C 11/20/15 12.0 0.25 0.45
BPI 151120C00013000 C 11/20/15 13.0 0.05 0.30
BPI 151120C00014000 C 11/20/15 14.0 0.00 0.25
BPI 151120C00015000 C 11/20/15 15.0 0.00 0.25
BPI 151120C00016000 C 11/20/15 16.0 0.00 0.25
BPI 151120C00017000 C 11/20/15 17.0 0.00 0.25
BPI 151120C00018000 C 11/20/15 18.0 0.00 0.50
BPI 151120C00019000 C 11/20/15 19.0 0.00 0.40
BPI 151120P00001000 P 11/20/15 1.0 0.00 0.40
BPI 151120P00002000 P 11/20/15 2.0 0.00 0.50
BPI 151120P00003000 P 11/20/15 3.0 0.00 0.50
BPI 151120P00004000 P 11/20/15 4.0 0.00 0.50
BPI 151120P00005000 P 11/20/15 5.0 0.00 0.25
BPI 151120P00006000 P 11/20/15 6.0 0.05 0.25
BPI 151120P00007000 P 11/20/15 7.0 0.20 0.40
BPI 151120P00008000 P 11/20/15 8.0 0.40 0.65
BPI 151120P00009000 P 11/20/15 9.0 0.85 1.05
BPI 151120P00010000 P 11/20/15 10.0 1.25 1.55
BPI 151120P00011000 P 11/20/15 11.0 1.95 2.20
BPI 151120P00012000 P 11/20/15 12.0 2.65 2.95
BPI 151120P00013000 P 11/20/15 13.0 3.50 3.90
BPI 151120P00014000 P 11/20/15 14.0 4.10 5.20
BPI 151120P00015000 P 11/20/15 15.0 5.00 6.20
BPI 151120P00016000 P 11/20/15 16.0 6.00 7.20
BPI 151120P00017000 P 11/20/15 17.0 7.00 9.90
BPI 151120P00018000 P 11/20/15 18.0 7.30 9.20
BPI 151120P00019000 P 11/20/15 19.0 9.00 10.10

OPRA data is delayed 15 minutes.