Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Bridgepoint Education Inc (BPI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 140419C00008000 C 04/19/14 8.0 4.80 9.00
BPI 140419C00009000 C 04/19/14 9.0 3.80 8.10
BPI 140419C00010000 C 04/19/14 10.0 4.60 5.40
BPI 140419C00011000 C 04/19/14 11.0 3.70 4.40
BPI 140419C00012000 C 04/19/14 12.0 2.60 3.40
BPI 140419C00013000 C 04/19/14 13.0 1.70 2.35
BPI 140419C00014000 C 04/19/14 14.0 0.65 1.35
BPI 140419C00015000 C 04/19/14 15.0 0.05 0.30
BPI 140419C00016000 C 04/19/14 16.0 0.00 0.25
BPI 140419C00017000 C 04/19/14 17.0 0.00 0.20
BPI 140419C00018000 C 04/19/14 18.0 0.00 0.30
BPI 140419C00019000 C 04/19/14 19.0 0.00 0.10
BPI 140419C00020000 C 04/19/14 20.0 0.00 0.25
BPI 140419C00021000 C 04/19/14 21.0 0.00 0.15
BPI 140419C00022000 C 04/19/14 22.0 0.00 0.15
BPI 140419C00023000 C 04/19/14 23.0 0.00 0.30
BPI 140419C00024000 C 04/19/14 24.0 0.00 0.25
BPI 140419C00025000 C 04/19/14 25.0 0.00 0.25
BPI 140419C00026000 C 04/19/14 26.0 0.00 0.25
BPI 140419P00008000 P 04/19/14 8.0 0.00 0.25
BPI 140419P00009000 P 04/19/14 9.0 0.00 0.25
BPI 140419P00010000 P 04/19/14 10.0 0.00 0.25
BPI 140419P00011000 P 04/19/14 11.0 0.00 0.25
BPI 140419P00012000 P 04/19/14 12.0 0.00 0.25
BPI 140419P00013000 P 04/19/14 13.0 0.00 0.15
BPI 140419P00014000 P 04/19/14 14.0 0.00 0.15
BPI 140419P00015000 P 04/19/14 15.0 0.00 0.05
BPI 140419P00016000 P 04/19/14 16.0 0.60 1.40
BPI 140419P00017000 P 04/19/14 17.0 1.60 2.45
BPI 140419P00018000 P 04/19/14 18.0 2.60 3.30
BPI 140419P00019000 P 04/19/14 19.0 3.60 4.30
BPI 140419P00020000 P 04/19/14 20.0 4.60 5.30
BPI 140419P00021000 P 04/19/14 21.0 5.60 6.30
BPI 140419P00022000 P 04/19/14 22.0 6.50 7.40
BPI 140419P00023000 P 04/19/14 23.0 7.30 8.50
BPI 140419P00024000 P 04/19/14 24.0 8.30 9.40
BPI 140419P00025000 P 04/19/14 25.0 9.30 10.70
BPI 140419P00026000 P 04/19/14 26.0 10.40 11.60
BPI 140517C00008000 C 05/17/14 8.0 4.90 9.00
BPI 140517C00009000 C 05/17/14 9.0 4.00 8.00
BPI 140517C00010000 C 05/17/14 10.0 4.50 5.70
BPI 140517C00011000 C 05/17/14 11.0 3.70 4.50
BPI 140517C00012000 C 05/17/14 12.0 2.40 3.50
BPI 140517C00013000 C 05/17/14 13.0 1.85 2.55
BPI 140517C00014000 C 05/17/14 14.0 0.95 1.80
BPI 140517C00015000 C 05/17/14 15.0 0.70 0.85
BPI 140517C00016000 C 05/17/14 16.0 0.30 0.40
BPI 140517C00017000 C 05/17/14 17.0 0.05 0.25
BPI 140517C00018000 C 05/17/14 18.0 0.05 0.15
BPI 140517C00019000 C 05/17/14 19.0 0.00 0.20
BPI 140517C00020000 C 05/17/14 20.0 0.00 0.35
BPI 140517C00021000 C 05/17/14 21.0 0.00 0.45
BPI 140517C00022000 C 05/17/14 22.0 0.00 0.15
BPI 140517C00023000 C 05/17/14 23.0 0.00 0.25
BPI 140517C00024000 C 05/17/14 24.0 0.00 0.25
BPI 140517C00025000 C 05/17/14 25.0 0.00 0.25
BPI 140517C00026000 C 05/17/14 26.0 0.00 0.25
BPI 140517P00008000 P 05/17/14 8.0 0.00 0.95
BPI 140517P00009000 P 05/17/14 9.0 0.00 0.95
BPI 140517P00010000 P 05/17/14 10.0 0.00 0.25
BPI 140517P00011000 P 05/17/14 11.0 0.00 0.25
BPI 140517P00012000 P 05/17/14 12.0 0.00 0.25
BPI 140517P00013000 P 05/17/14 13.0 0.00 0.25
BPI 140517P00014000 P 05/17/14 14.0 0.20 0.35
BPI 140517P00015000 P 05/17/14 15.0 0.50 0.65
BPI 140517P00016000 P 05/17/14 16.0 1.10 1.35
BPI 140517P00017000 P 05/17/14 17.0 1.80 2.35
BPI 140517P00018000 P 05/17/14 18.0 2.55 3.40
BPI 140517P00019000 P 05/17/14 19.0 3.60 4.30
BPI 140517P00020000 P 05/17/14 20.0 4.60 5.20
BPI 140517P00021000 P 05/17/14 21.0 5.60 6.40
BPI 140517P00022000 P 05/17/14 22.0 5.50 8.60
BPI 140517P00023000 P 05/17/14 23.0 7.30 8.40
BPI 140517P00024000 P 05/17/14 24.0 8.20 9.50
BPI 140517P00025000 P 05/17/14 25.0 9.20 10.40
BPI 140517P00026000 P 05/17/14 26.0 10.30 11.50
BPI 140816C00008000 C 08/16/14 8.0 4.90 9.00
BPI 140816C00009000 C 08/16/14 9.0 3.90 8.00
BPI 140816C00010000 C 08/16/14 10.0 2.90 7.00
BPI 140816C00011000 C 08/16/14 11.0 2.00 6.00
BPI 140816C00012000 C 08/16/14 12.0 2.00 4.80
BPI 140816C00013000 C 08/16/14 13.0 0.50 4.90
BPI 140816C00014000 C 08/16/14 14.0 1.80 2.00
BPI 140816C00015000 C 08/16/14 15.0 1.25 1.35
BPI 140816C00016000 C 08/16/14 16.0 0.80 0.90
BPI 140816C00017000 C 08/16/14 17.0 0.50 0.60
BPI 140816C00018000 C 08/16/14 18.0 0.30 0.45
BPI 140816C00019000 C 08/16/14 19.0 0.10 0.35
BPI 140816C00020000 C 08/16/14 20.0 0.05 0.30
BPI 140816C00021000 C 08/16/14 21.0 0.00 0.25
BPI 140816C00022000 C 08/16/14 22.0 0.00 0.25
BPI 140816C00023000 C 08/16/14 23.0 0.00 1.25
BPI 140816C00024000 C 08/16/14 24.0 0.00 0.30
BPI 140816C00025000 C 08/16/14 25.0 0.00 4.80
BPI 140816C00026000 C 08/16/14 26.0 0.00 0.25
BPI 140816P00008000 P 08/16/14 8.0 0.00 1.05
BPI 140816P00009000 P 08/16/14 9.0 0.00 4.10
BPI 140816P00010000 P 08/16/14 10.0 0.00 0.25
BPI 140816P00011000 P 08/16/14 11.0 0.00 0.30
BPI 140816P00012000 P 08/16/14 12.0 0.10 0.35
BPI 140816P00013000 P 08/16/14 13.0 0.35 0.55
BPI 140816P00014000 P 08/16/14 14.0 0.65 0.80
BPI 140816P00015000 P 08/16/14 15.0 1.05 1.20
BPI 140816P00016000 P 08/16/14 16.0 1.60 1.80
BPI 140816P00017000 P 08/16/14 17.0 2.30 2.75
BPI 140816P00018000 P 08/16/14 18.0 3.00 3.60
BPI 140816P00019000 P 08/16/14 19.0 3.80 4.50
BPI 140816P00020000 P 08/16/14 20.0 3.10 7.30
BPI 140816P00021000 P 08/16/14 21.0 4.10 8.30
BPI 140816P00022000 P 08/16/14 22.0 5.10 9.20
BPI 140816P00023000 P 08/16/14 23.0 6.10 10.20
BPI 140816P00024000 P 08/16/14 24.0 6.90 11.20
BPI 140816P00025000 P 08/16/14 25.0 7.90 12.20
BPI 140816P00026000 P 08/16/14 26.0 10.30 11.60
BPI 141122C00007000 C 11/22/14 7.0 5.90 8.60
BPI 141122C00008000 C 11/22/14 8.0 4.90 7.50
BPI 141122C00009000 C 11/22/14 9.0 4.00 7.00
BPI 141122C00010000 C 11/22/14 10.0 4.90 5.70
BPI 141122C00011000 C 11/22/14 11.0 2.20 6.20
BPI 141122C00012000 C 11/22/14 12.0 3.00 5.40
BPI 141122C00013000 C 11/22/14 13.0 2.35 4.90
BPI 141122C00014000 C 11/22/14 14.0 2.00 2.50
BPI 141122C00015000 C 11/22/14 15.0 1.65 1.80
BPI 141122C00016000 C 11/22/14 16.0 1.20 1.35
BPI 141122C00017000 C 11/22/14 17.0 0.80 1.00
BPI 141122C00018000 C 11/22/14 18.0 0.55 0.75
BPI 141122C00019000 C 11/22/14 19.0 0.35 0.65
BPI 141122C00020000 C 11/22/14 20.0 0.20 0.50
BPI 141122C00021000 C 11/22/14 21.0 0.10 0.40
BPI 141122C00022000 C 11/22/14 22.0 0.05 0.35
BPI 141122C00023000 C 11/22/14 23.0 0.00 0.35
BPI 141122P00007000 P 11/22/14 7.0 0.00 1.85
BPI 141122P00008000 P 11/22/14 8.0 0.00 0.35
BPI 141122P00009000 P 11/22/14 9.0 0.00 0.35
BPI 141122P00010000 P 11/22/14 10.0 0.05 0.30
BPI 141122P00011000 P 11/22/14 11.0 0.15 0.45
BPI 141122P00012000 P 11/22/14 12.0 0.35 0.65
BPI 141122P00013000 P 11/22/14 13.0 0.65 0.90
BPI 141122P00014000 P 11/22/14 14.0 1.00 1.20
BPI 141122P00015000 P 11/22/14 15.0 1.45 1.65
BPI 141122P00016000 P 11/22/14 16.0 2.00 2.25
BPI 141122P00017000 P 11/22/14 17.0 2.60 3.00
BPI 141122P00018000 P 11/22/14 18.0 3.30 3.90
BPI 141122P00019000 P 11/22/14 19.0 4.10 4.70
BPI 141122P00020000 P 11/22/14 20.0 4.60 5.70
BPI 141122P00021000 P 11/22/14 21.0 5.70 7.20
BPI 141122P00022000 P 11/22/14 22.0 6.70 8.80
BPI 141122P00023000 P 11/22/14 23.0 7.70 10.30
BPI 150117C00002500 C 01/17/15 2.5 11.90 13.40
BPI 150117C00005000 C 01/17/15 5.0 7.90 11.40
BPI 150117C00007500 C 01/17/15 7.5 5.50 9.00
BPI 150117C00010000 C 01/17/15 10.0 3.10 7.40
BPI 150117C00012500 C 01/17/15 12.5 2.95 3.80
BPI 150117C00015000 C 01/17/15 15.0 1.60 2.15
BPI 150117C00017500 C 01/17/15 17.5 0.65 1.20
BPI 150117C00020000 C 01/17/15 20.0 0.25 0.75
BPI 150117C00022000 C 01/17/15 22.0 0.05 0.45
BPI 150117C00025000 C 01/17/15 25.0 0.00 0.35
BPI 150117C00030000 C 01/17/15 30.0 0.00 0.35
BPI 150117P00002500 P 01/17/15 2.5 0.00 0.25
BPI 150117P00005000 P 01/17/15 5.0 0.00 4.80
BPI 150117P00007500 P 01/17/15 7.5 0.00 0.25
BPI 150117P00010000 P 01/17/15 10.0 0.10 0.40
BPI 150117P00012500 P 01/17/15 12.5 0.65 0.95
BPI 150117P00015000 P 01/17/15 15.0 1.55 2.00
BPI 150117P00017500 P 01/17/15 17.5 2.70 3.90
BPI 150117P00020000 P 01/17/15 20.0 3.50 7.70
BPI 150117P00022000 P 01/17/15 22.0 6.80 7.80
BPI 150117P00025000 P 01/17/15 25.0 9.30 10.70
BPI 150117P00030000 P 01/17/15 30.0 14.30 15.60

OPRA data is delayed 15 minutes.