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 (2016-07-22)Premium Content

Bridgepoint Education Inc (BPI)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 160916C00001000 C 09/16/16 1.0 6.40 7.60
BPI 160916C00002000 C 09/16/16 2.0 5.40 6.40
BPI 160916C00003000 C 09/16/16 3.0 4.40 5.40
BPI 160916C00004000 C 09/16/16 4.0 3.40 4.40
BPI 160916C00005000 C 09/16/16 5.0 2.60 3.40
BPI 160916C00006000 C 09/16/16 6.0 1.55 2.35
BPI 160916C00007000 C 09/16/16 7.0 0.70 1.45
BPI 160916C00008000 C 09/16/16 8.0 0.15 0.35
BPI 160916C00009000 C 09/16/16 9.0 0.00 0.25
BPI 160916C00010000 C 09/16/16 10.0 0.00 0.20
BPI 160916C00011000 C 09/16/16 11.0 0.00 0.20
BPI 160916C00012000 C 09/16/16 12.0 0.00 0.20
BPI 160916C00013000 C 09/16/16 13.0 0.00 0.20
BPI 160916C00014000 C 09/16/16 14.0 0.00 0.20
BPI 160916C00015000 C 09/16/16 15.0 0.00 0.20
BPI 160916P00001000 P 09/16/16 1.0 0.00 0.20
BPI 160916P00002000 P 09/16/16 2.0 0.00 0.20
BPI 160916P00003000 P 09/16/16 3.0 0.00 0.20
BPI 160916P00004000 P 09/16/16 4.0 0.00 0.20
BPI 160916P00005000 P 09/16/16 5.0 0.00 0.20
BPI 160916P00006000 P 09/16/16 6.0 0.00 0.25
BPI 160916P00007000 P 09/16/16 7.0 0.00 0.20
BPI 160916P00008000 P 09/16/16 8.0 0.30 0.55
BPI 160916P00009000 P 09/16/16 9.0 0.70 1.55
BPI 160916P00010000 P 09/16/16 10.0 1.70 2.50
BPI 160916P00011000 P 09/16/16 11.0 2.50 3.80
BPI 160916P00012000 P 09/16/16 12.0 3.40 4.80
BPI 160916P00013000 P 09/16/16 13.0 4.40 5.80
BPI 160916P00014000 P 09/16/16 14.0 5.50 6.80
BPI 160916P00015000 P 09/16/16 15.0 6.40 7.60
BPI 161021C00001000 C 10/21/16 1.0 6.30 7.70
BPI 161021C00002000 C 10/21/16 2.0 5.30 8.00
BPI 161021C00003000 C 10/21/16 3.0 3.30 5.30
BPI 161021C00004000 C 10/21/16 4.0 2.20 4.50
BPI 161021C00005000 C 10/21/16 5.0 2.45 3.50
BPI 161021C00006000 C 10/21/16 6.0 1.45 3.30
BPI 161021C00007000 C 10/21/16 7.0 0.85 2.00
BPI 161021C00008000 C 10/21/16 8.0 0.30 0.45
BPI 161021C00009000 C 10/21/16 9.0 0.05 0.20
BPI 161021C00010000 C 10/21/16 10.0 0.00 0.25
BPI 161021C00011000 C 10/21/16 11.0 0.00 0.20
BPI 161021C00012000 C 10/21/16 12.0 0.00 0.20
BPI 161021C00013000 C 10/21/16 13.0 0.00 0.20
BPI 161021C00014000 C 10/21/16 14.0 0.00 0.20
BPI 161021C00015000 C 10/21/16 15.0 0.00 0.20
BPI 161021P00001000 P 10/21/16 1.0 0.00 0.20
BPI 161021P00002000 P 10/21/16 2.0 0.00 0.20
BPI 161021P00003000 P 10/21/16 3.0 0.00 0.25
BPI 161021P00004000 P 10/21/16 4.0 0.00 0.25
BPI 161021P00005000 P 10/21/16 5.0 0.00 0.25
BPI 161021P00006000 P 10/21/16 6.0 0.00 0.20
BPI 161021P00007000 P 10/21/16 7.0 0.15 0.25
BPI 161021P00008000 P 10/21/16 8.0 0.50 0.70
BPI 161021P00009000 P 10/21/16 9.0 0.00 1.60
BPI 161021P00010000 P 10/21/16 10.0 1.70 2.50
BPI 161021P00011000 P 10/21/16 11.0 2.50 3.80
BPI 161021P00012000 P 10/21/16 12.0 3.40 4.80
BPI 161021P00013000 P 10/21/16 13.0 4.40 5.80
BPI 161021P00014000 P 10/21/16 14.0 5.40 6.80
BPI 161021P00015000 P 10/21/16 15.0 6.40 7.60
BPI 161118C00001000 C 11/18/16 1.0 6.30 7.70
BPI 161118C00002000 C 11/18/16 2.0 4.20 6.80
BPI 161118C00003000 C 11/18/16 3.0 4.50 7.20
BPI 161118C00004000 C 11/18/16 4.0 3.40 6.20
BPI 161118C00005000 C 11/18/16 5.0 2.65 5.20
BPI 161118C00006000 C 11/18/16 6.0 1.85 2.15
BPI 161118C00007000 C 11/18/16 7.0 1.10 1.35
BPI 161118C00008000 C 11/18/16 8.0 0.50 0.65
BPI 161118C00009000 C 11/18/16 9.0 0.20 0.35
BPI 161118C00010000 C 11/18/16 10.0 0.05 0.25
BPI 161118C00011000 C 11/18/16 11.0 0.00 0.25
BPI 161118C00012000 C 11/18/16 12.0 0.00 0.25
BPI 161118C00013000 C 11/18/16 13.0 0.00 0.25
BPI 161118C00014000 C 11/18/16 14.0 0.00 0.20
BPI 161118C00015000 C 11/18/16 15.0 0.00 0.20
BPI 161118C00016000 C 11/18/16 16.0 0.00 0.20
BPI 161118C00017000 C 11/18/16 17.0 0.00 0.20
BPI 161118C00018000 C 11/18/16 18.0 0.00 0.20
BPI 161118C00019000 C 11/18/16 19.0 0.00 0.20
BPI 161118C00020000 C 11/18/16 20.0 0.00 0.20
BPI 161118P00001000 P 11/18/16 1.0 0.00 0.25
BPI 161118P00002000 P 11/18/16 2.0 0.00 0.25
BPI 161118P00003000 P 11/18/16 3.0 0.00 0.25
BPI 161118P00004000 P 11/18/16 4.0 0.00 0.30
BPI 161118P00005000 P 11/18/16 5.0 0.00 0.25
BPI 161118P00006000 P 11/18/16 6.0 0.10 0.25
BPI 161118P00007000 P 11/18/16 7.0 0.30 0.45
BPI 161118P00008000 P 11/18/16 8.0 0.70 0.90
BPI 161118P00009000 P 11/18/16 9.0 1.35 1.55
BPI 161118P00010000 P 11/18/16 10.0 2.15 2.45
BPI 161118P00011000 P 11/18/16 11.0 2.50 3.40
BPI 161118P00012000 P 11/18/16 12.0 3.40 4.50
BPI 161118P00013000 P 11/18/16 13.0 4.60 5.50
BPI 161118P00014000 P 11/18/16 14.0 5.50 6.80
BPI 161118P00015000 P 11/18/16 15.0 6.50 7.80
BPI 161118P00016000 P 11/18/16 16.0 5.70 8.50
BPI 161118P00017000 P 11/18/16 17.0 6.70 9.40
BPI 161118P00018000 P 11/18/16 18.0 7.70 10.40
BPI 161118P00019000 P 11/18/16 19.0 9.00 11.80
BPI 161118P00020000 P 11/18/16 20.0 11.50 12.50
BPI 170217C00001000 C 02/17/17 1.0 6.40 7.70
BPI 170217C00002000 C 02/17/17 2.0 3.70 8.20
BPI 170217C00003000 C 02/17/17 3.0 2.70 7.20
BPI 170217C00004000 C 02/17/17 4.0 2.30 6.40
BPI 170217C00005000 C 02/17/17 5.0 0.70 5.20
BPI 170217C00006000 C 02/17/17 6.0 1.95 2.30
BPI 170217C00007000 C 02/17/17 7.0 1.25 1.55
BPI 170217C00008000 C 02/17/17 8.0 0.75 0.95
BPI 170217C00009000 C 02/17/17 9.0 0.35 0.55
BPI 170217C00010000 C 02/17/17 10.0 0.15 0.35
BPI 170217C00011000 C 02/17/17 11.0 0.00 0.25
BPI 170217C00012000 C 02/17/17 12.0 0.00 0.25
BPI 170217C00013000 C 02/17/17 13.0 0.00 0.25
BPI 170217C00014000 C 02/17/17 14.0 0.00 0.25
BPI 170217C00015000 C 02/17/17 15.0 0.00 0.30
BPI 170217P00001000 P 02/17/17 1.0 0.00 0.35
BPI 170217P00002000 P 02/17/17 2.0 0.00 0.35
BPI 170217P00003000 P 02/17/17 3.0 0.00 0.35
BPI 170217P00004000 P 02/17/17 4.0 0.00 0.25
BPI 170217P00005000 P 02/17/17 5.0 0.05 0.25
BPI 170217P00006000 P 02/17/17 6.0 0.20 0.40
BPI 170217P00007000 P 02/17/17 7.0 0.45 0.65
BPI 170217P00008000 P 02/17/17 8.0 0.90 1.15
BPI 170217P00009000 P 02/17/17 9.0 1.45 1.75
BPI 170217P00010000 P 02/17/17 10.0 2.25 2.55
BPI 170217P00011000 P 02/17/17 11.0 3.10 3.50
BPI 170217P00012000 P 02/17/17 12.0 1.90 6.20
BPI 170217P00013000 P 02/17/17 13.0 2.70 7.20
BPI 170217P00014000 P 02/17/17 14.0 3.70 8.20
BPI 170217P00015000 P 02/17/17 15.0 6.40 7.50

OPRA data is delayed 15 minutes.