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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 150821C00003000 C 08/21/15 3.0 4.10 8.70
BPI 150821C00004000 C 08/21/15 4.0 3.10 7.80
BPI 150821C00005000 C 08/21/15 5.0 2.20 6.70
BPI 150821C00006000 C 08/21/15 6.0 1.40 4.40
BPI 150821C00007000 C 08/21/15 7.0 0.65 4.90
BPI 150821C00008000 C 08/21/15 8.0 0.00 4.70
BPI 150821C00009000 C 08/21/15 9.0 0.50 0.75
BPI 150821C00010000 C 08/21/15 10.0 0.05 0.25
BPI 150821C00011000 C 08/21/15 11.0 0.00 0.10
BPI 150821C00012000 C 08/21/15 12.0 0.00 0.20
BPI 150821C00013000 C 08/21/15 13.0 0.00 0.20
BPI 150821C00014000 C 08/21/15 14.0 0.00 1.25
BPI 150821C00015000 C 08/21/15 15.0 0.00 1.15
BPI 150821C00016000 C 08/21/15 16.0 0.00 1.00
BPI 150821C00017000 C 08/21/15 17.0 0.00 0.30
BPI 150821C00018000 C 08/21/15 18.0 0.00 1.25
BPI 150821C00019000 C 08/21/15 19.0 0.00 1.20
BPI 150821P00003000 P 08/21/15 3.0 0.00 1.20
BPI 150821P00004000 P 08/21/15 4.0 0.00 1.25
BPI 150821P00005000 P 08/21/15 5.0 0.00 1.25
BPI 150821P00006000 P 08/21/15 6.0 0.00 1.25
BPI 150821P00007000 P 08/21/15 7.0 0.00 0.50
BPI 150821P00008000 P 08/21/15 8.0 0.00 0.80
BPI 150821P00009000 P 08/21/15 9.0 0.10 0.30
BPI 150821P00010000 P 08/21/15 10.0 0.55 0.85
BPI 150821P00011000 P 08/21/15 11.0 0.45 2.60
BPI 150821P00012000 P 08/21/15 12.0 1.40 4.40
BPI 150821P00013000 P 08/21/15 13.0 3.40 4.00
BPI 150821P00014000 P 08/21/15 14.0 2.75 6.10
BPI 150821P00015000 P 08/21/15 15.0 5.10 6.00
BPI 150821P00016000 P 08/21/15 16.0 6.10 7.10
BPI 150821P00017000 P 08/21/15 17.0 5.30 9.90
BPI 150821P00018000 P 08/21/15 18.0 6.30 10.90
BPI 150821P00019000 P 08/21/15 19.0 8.90 10.10
BPI 150918C00001000 C 09/18/15 1.0 6.40 10.60
BPI 150918C00002000 C 09/18/15 2.0 6.30 8.20
BPI 150918C00003000 C 09/18/15 3.0 4.20 8.70
BPI 150918C00004000 C 09/18/15 4.0 3.20 7.80
BPI 150918C00005000 C 09/18/15 5.0 2.25 6.80
BPI 150918C00006000 C 09/18/15 6.0 1.40 4.50
BPI 150918C00007000 C 09/18/15 7.0 0.80 4.90
BPI 150918C00008000 C 09/18/15 8.0 1.40 1.65
BPI 150918C00009000 C 09/18/15 9.0 0.60 0.85
BPI 150918C00010000 C 09/18/15 10.0 0.15 0.30
BPI 150918C00011000 C 09/18/15 11.0 0.00 0.25
BPI 150918C00012000 C 09/18/15 12.0 0.00 0.25
BPI 150918C00013000 C 09/18/15 13.0 0.00 0.25
BPI 150918C00014000 C 09/18/15 14.0 0.00 0.75
BPI 150918C00015000 C 09/18/15 15.0 0.00 0.25
BPI 150918C00016000 C 09/18/15 16.0 0.00 0.25
BPI 150918C00017000 C 09/18/15 17.0 0.00 0.25
BPI 150918C00018000 C 09/18/15 18.0 0.00 0.20
BPI 150918C00019000 C 09/18/15 19.0 0.00 0.25
BPI 150918P00001000 P 09/18/15 1.0 0.00 1.20
BPI 150918P00002000 P 09/18/15 2.0 0.00 0.20
BPI 150918P00003000 P 09/18/15 3.0 0.00 0.25
BPI 150918P00004000 P 09/18/15 4.0 0.00 0.25
BPI 150918P00005000 P 09/18/15 5.0 0.00 0.25
BPI 150918P00006000 P 09/18/15 6.0 0.00 0.25
BPI 150918P00007000 P 09/18/15 7.0 0.00 0.25
BPI 150918P00008000 P 09/18/15 8.0 0.00 0.25
BPI 150918P00009000 P 09/18/15 9.0 0.20 0.40
BPI 150918P00010000 P 09/18/15 10.0 0.65 0.95
BPI 150918P00011000 P 09/18/15 11.0 1.35 1.85
BPI 150918P00012000 P 09/18/15 12.0 0.75 4.90
BPI 150918P00013000 P 09/18/15 13.0 1.35 5.90
BPI 150918P00014000 P 09/18/15 14.0 2.30 6.90
BPI 150918P00015000 P 09/18/15 15.0 3.30 7.90
BPI 150918P00016000 P 09/18/15 16.0 4.30 8.90
BPI 150918P00017000 P 09/18/15 17.0 5.30 9.90
BPI 150918P00018000 P 09/18/15 18.0 6.60 10.90
BPI 150918P00019000 P 09/18/15 19.0 7.70 11.70
BPI 151120C00001000 C 11/20/15 1.0 7.70 9.00
BPI 151120C00002000 C 11/20/15 2.0 5.10 9.70
BPI 151120C00003000 C 11/20/15 3.0 4.10 8.70
BPI 151120C00004000 C 11/20/15 4.0 3.30 7.80
BPI 151120C00005000 C 11/20/15 5.0 2.40 6.80
BPI 151120C00006000 C 11/20/15 6.0 2.85 4.30
BPI 151120C00007000 C 11/20/15 7.0 0.80 2.90
BPI 151120C00008000 C 11/20/15 8.0 1.55 1.80
BPI 151120C00009000 C 11/20/15 9.0 0.00 4.50
BPI 151120C00010000 C 11/20/15 10.0 0.35 0.60
BPI 151120C00011000 C 11/20/15 11.0 0.00 0.60
BPI 151120C00012000 C 11/20/15 12.0 0.00 0.25
BPI 151120C00013000 C 11/20/15 13.0 0.00 0.25
BPI 151120C00014000 C 11/20/15 14.0 0.00 0.25
BPI 151120C00015000 C 11/20/15 15.0 0.00 0.30
BPI 151120C00016000 C 11/20/15 16.0 0.00 0.30
BPI 151120C00017000 C 11/20/15 17.0 0.00 0.30
BPI 151120C00018000 C 11/20/15 18.0 0.00 1.20
BPI 151120C00019000 C 11/20/15 19.0 0.00 0.90
BPI 151120P00001000 P 11/20/15 1.0 0.00 0.30
BPI 151120P00002000 P 11/20/15 2.0 0.00 0.35
BPI 151120P00003000 P 11/20/15 3.0 0.00 0.35
BPI 151120P00004000 P 11/20/15 4.0 0.00 0.35
BPI 151120P00005000 P 11/20/15 5.0 0.00 0.35
BPI 151120P00006000 P 11/20/15 6.0 0.00 0.25
BPI 151120P00007000 P 11/20/15 7.0 0.00 0.25
BPI 151120P00008000 P 11/20/15 8.0 0.00 4.40
BPI 151120P00009000 P 11/20/15 9.0 0.40 0.65
BPI 151120P00010000 P 11/20/15 10.0 0.90 1.20
BPI 151120P00011000 P 11/20/15 11.0 1.60 2.00
BPI 151120P00012000 P 11/20/15 12.0 1.60 3.70
BPI 151120P00013000 P 11/20/15 13.0 3.10 4.00
BPI 151120P00014000 P 11/20/15 14.0 2.35 6.90
BPI 151120P00015000 P 11/20/15 15.0 3.40 7.90
BPI 151120P00016000 P 11/20/15 16.0 4.30 8.90
BPI 151120P00017000 P 11/20/15 17.0 5.30 9.90
BPI 151120P00018000 P 11/20/15 18.0 6.30 10.90
BPI 151120P00019000 P 11/20/15 19.0 8.90 10.00
BPI 160219C00001000 C 02/19/16 1.0 7.70 9.00
BPI 160219C00002000 C 02/19/16 2.0 5.30 9.80
BPI 160219C00003000 C 02/19/16 3.0 4.30 8.80
BPI 160219C00004000 C 02/19/16 4.0 3.20 7.80
BPI 160219C00005000 C 02/19/16 5.0 2.25 6.80
BPI 160219C00006000 C 02/19/16 6.0 1.35 5.90
BPI 160219C00007000 C 02/19/16 7.0 2.50 2.80
BPI 160219C00008000 C 02/19/16 8.0 1.70 2.00
BPI 160219C00009000 C 02/19/16 9.0 1.00 1.35
BPI 160219C00010000 C 02/19/16 10.0 0.55 0.80
BPI 160219C00011000 C 02/19/16 11.0 0.25 0.50
BPI 160219C00012000 C 02/19/16 12.0 0.05 0.30
BPI 160219C00013000 C 02/19/16 13.0 0.00 0.25
BPI 160219C00014000 C 02/19/16 14.0 0.00 0.25
BPI 160219C00015000 C 02/19/16 15.0 0.00 0.25
BPI 160219C00016000 C 02/19/16 16.0 0.00 2.20
BPI 160219C00017000 C 02/19/16 17.0 0.00 0.40
BPI 160219C00018000 C 02/19/16 18.0 0.00 0.40
BPI 160219C00019000 C 02/19/16 19.0 0.00 0.40
BPI 160219P00001000 P 02/19/16 1.0 0.00 1.10
BPI 160219P00002000 P 02/19/16 2.0 0.00 0.40
BPI 160219P00003000 P 02/19/16 3.0 0.00 0.45
BPI 160219P00004000 P 02/19/16 4.0 0.00 0.45
BPI 160219P00005000 P 02/19/16 5.0 0.00 0.25
BPI 160219P00006000 P 02/19/16 6.0 0.00 0.25
BPI 160219P00007000 P 02/19/16 7.0 0.10 0.30
BPI 160219P00008000 P 02/19/16 8.0 0.00 4.50
BPI 160219P00009000 P 02/19/16 9.0 0.70 0.90
BPI 160219P00010000 P 02/19/16 10.0 1.05 1.40
BPI 160219P00011000 P 02/19/16 11.0 1.75 2.15
BPI 160219P00012000 P 02/19/16 12.0 2.55 2.95
BPI 160219P00013000 P 02/19/16 13.0 1.45 5.80
BPI 160219P00014000 P 02/19/16 14.0 2.40 7.00
BPI 160219P00015000 P 02/19/16 15.0 3.30 7.80
BPI 160219P00016000 P 02/19/16 16.0 4.30 9.00
BPI 160219P00017000 P 02/19/16 17.0 5.30 9.90
BPI 160219P00018000 P 02/19/16 18.0 6.30 10.90
BPI 160219P00019000 P 02/19/16 19.0 8.70 10.20

OPRA data is delayed 15 minutes.