Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bridgepoint Education Inc (BPI)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 180615C00001000 C Jun 15, 2018 1.0 5.20 5.80
BPI 180615C00002000 C Jun 15, 2018 2.0 4.40 4.90
BPI 180615C00003000 C Jun 15, 2018 3.0 3.40 3.70
BPI 180615C00004000 C Jun 15, 2018 4.0 2.35 2.70
BPI 180615C00005000 C Jun 15, 2018 5.0 1.45 1.70
BPI 180615C00006000 C Jun 15, 2018 6.0 0.50 0.70
BPI 180615C00007000 C Jun 15, 2018 7.0 0.00 0.10
BPI 180615C00008000 C Jun 15, 2018 8.0 0.00 0.05
BPI 180615C00009000 C Jun 15, 2018 9.0 0.00 0.05
BPI 180615C00010000 C Jun 15, 2018 10.0 0.00 0.15
BPI 180615C00011000 C Jun 15, 2018 11.0 0.00 0.15
BPI 180615C00012000 C Jun 15, 2018 12.0 0.00 0.15
BPI 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
BPI 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
BPI 180615P00003000 P Jun 15, 2018 3.0 0.00 0.05
BPI 180615P00004000 P Jun 15, 2018 4.0 0.00 0.05
BPI 180615P00005000 P Jun 15, 2018 5.0 0.00 0.05
BPI 180615P00006000 P Jun 15, 2018 6.0 0.00 0.10
BPI 180615P00007000 P Jun 15, 2018 7.0 0.40 0.60
BPI 180615P00008000 P Jun 15, 2018 8.0 1.35 1.65
BPI 180615P00009000 P Jun 15, 2018 9.0 2.30 2.65
BPI 180615P00010000 P Jun 15, 2018 10.0 3.20 3.70
BPI 180615P00011000 P Jun 15, 2018 11.0 4.20 4.70
BPI 180615P00012000 P Jun 15, 2018 12.0 5.20 5.60
BPI 180720C00001000 C Jul 20, 2018 1.0 5.40 5.90
BPI 180720C00002000 C Jul 20, 2018 2.0 4.40 5.00
BPI 180720C00003000 C Jul 20, 2018 3.0 3.40 3.80
BPI 180720C00004000 C Jul 20, 2018 4.0 2.30 2.80
BPI 180720C00005000 C Jul 20, 2018 5.0 1.25 1.80
BPI 180720C00006000 C Jul 20, 2018 6.0 0.60 0.80
BPI 180720C00007000 C Jul 20, 2018 7.0 0.00 0.25
BPI 180720C00008000 C Jul 20, 2018 8.0 0.00 0.10
BPI 180720C00009000 C Jul 20, 2018 9.0 0.00 0.05
BPI 180720C00010000 C Jul 20, 2018 10.0 0.00 0.05
BPI 180720C00011000 C Jul 20, 2018 11.0 0.00 0.05
BPI 180720C00012000 C Jul 20, 2018 12.0 0.00 0.40
BPI 180720P00001000 P Jul 20, 2018 1.0 0.00 0.05
BPI 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
BPI 180720P00003000 P Jul 20, 2018 3.0 0.00 0.10
BPI 180720P00004000 P Jul 20, 2018 4.0 0.00 0.05
BPI 180720P00005000 P Jul 20, 2018 5.0 0.00 0.10
BPI 180720P00006000 P Jul 20, 2018 6.0 0.10 0.20
BPI 180720P00007000 P Jul 20, 2018 7.0 0.50 0.70
BPI 180720P00008000 P Jul 20, 2018 8.0 1.25 1.60
BPI 180720P00009000 P Jul 20, 2018 9.0 2.25 2.60
BPI 180720P00010000 P Jul 20, 2018 10.0 3.30 3.60
BPI 180720P00011000 P Jul 20, 2018 11.0 4.20 4.60
BPI 180720P00012000 P Jul 20, 2018 12.0 5.30 5.60
BPI 180817C00001000 C Aug 17, 2018 1.0 5.40 5.80
BPI 180817C00002000 C Aug 17, 2018 2.0 4.40 4.80
BPI 180817C00003000 C Aug 17, 2018 3.0 3.50 3.70
BPI 180817C00004000 C Aug 17, 2018 4.0 2.45 2.80
BPI 180817C00005000 C Aug 17, 2018 5.0 1.60 1.95
BPI 180817C00006000 C Aug 17, 2018 6.0 0.85 1.05
BPI 180817C00007000 C Aug 17, 2018 7.0 0.30 0.45
BPI 180817C00008000 C Aug 17, 2018 8.0 0.05 0.15
BPI 180817C00009000 C Aug 17, 2018 9.0 0.00 0.25
BPI 180817C00010000 C Aug 17, 2018 10.0 0.00 0.10
BPI 180817C00011000 C Aug 17, 2018 11.0 0.00 0.25
BPI 180817C00012000 C Aug 17, 2018 12.0 0.00 0.05
BPI 180817C00013000 C Aug 17, 2018 13.0 0.00 0.10
BPI 180817C00014000 C Aug 17, 2018 14.0 0.00 0.10
BPI 180817C00015000 C Aug 17, 2018 15.0 0.00 0.05
BPI 180817C00016000 C Aug 17, 2018 16.0 0.00 0.10
BPI 180817C00017000 C Aug 17, 2018 17.0 0.00 0.05
BPI 180817P00001000 P Aug 17, 2018 1.0 0.00 0.05
BPI 180817P00002000 P Aug 17, 2018 2.0 0.00 0.10
BPI 180817P00003000 P Aug 17, 2018 3.0 0.00 0.05
BPI 180817P00004000 P Aug 17, 2018 4.0 0.00 0.10
BPI 180817P00005000 P Aug 17, 2018 5.0 0.05 0.20
BPI 180817P00006000 P Aug 17, 2018 6.0 0.25 0.45
BPI 180817P00007000 P Aug 17, 2018 7.0 0.70 0.90
BPI 180817P00008000 P Aug 17, 2018 8.0 1.40 1.65
BPI 180817P00009000 P Aug 17, 2018 9.0 2.25 2.70
BPI 180817P00010000 P Aug 17, 2018 10.0 3.20 3.60
BPI 180817P00011000 P Aug 17, 2018 11.0 4.30 4.60
BPI 180817P00012000 P Aug 17, 2018 12.0 5.30 5.70
BPI 180817P00013000 P Aug 17, 2018 13.0 6.30 6.70
BPI 180817P00014000 P Aug 17, 2018 14.0 7.30 7.70
BPI 180817P00015000 P Aug 17, 2018 15.0 8.20 8.70
BPI 180817P00016000 P Aug 17, 2018 16.0 9.20 9.80
BPI 180817P00017000 P Aug 17, 2018 17.0 10.20 10.70
BPI 181116C00001000 C Nov 16, 2018 1.0 5.30 5.80
BPI 181116C00002000 C Nov 16, 2018 2.0 4.00 5.00
BPI 181116C00003000 C Nov 16, 2018 3.0 3.50 3.90
BPI 181116C00004000 C Nov 16, 2018 4.0 2.55 2.85
BPI 181116C00005000 C Nov 16, 2018 5.0 1.80 2.05
BPI 181116C00006000 C Nov 16, 2018 6.0 1.10 1.40
BPI 181116C00007000 C Nov 16, 2018 7.0 0.45 0.75
BPI 181116C00008000 C Nov 16, 2018 8.0 0.25 0.40
BPI 181116C00009000 C Nov 16, 2018 9.0 0.10 0.20
BPI 181116C00010000 C Nov 16, 2018 10.0 0.00 0.10
BPI 181116C00011000 C Nov 16, 2018 11.0 0.00 0.20
BPI 181116C00012000 C Nov 16, 2018 12.0 0.00 0.10
BPI 181116C00013000 C Nov 16, 2018 13.0 0.00 0.30
BPI 181116C00014000 C Nov 16, 2018 14.0 0.00 0.20
BPI 181116P00001000 P Nov 16, 2018 1.0 0.00 0.15
BPI 181116P00002000 P Nov 16, 2018 2.0 0.00 0.15
BPI 181116P00003000 P Nov 16, 2018 3.0 0.00 0.10
BPI 181116P00004000 P Nov 16, 2018 4.0 0.05 0.20
BPI 181116P00005000 P Nov 16, 2018 5.0 0.25 0.40
BPI 181116P00006000 P Nov 16, 2018 6.0 0.50 0.70
BPI 181116P00007000 P Nov 16, 2018 7.0 0.90 1.15
BPI 181116P00008000 P Nov 16, 2018 8.0 1.60 1.80
BPI 181116P00009000 P Nov 16, 2018 9.0 2.35 2.65
BPI 181116P00010000 P Nov 16, 2018 10.0 3.30 3.70
BPI 181116P00011000 P Nov 16, 2018 11.0 4.20 5.00
BPI 181116P00012000 P Nov 16, 2018 12.0 5.00 6.00
BPI 181116P00013000 P Nov 16, 2018 13.0 6.20 6.70
BPI 181116P00014000 P Nov 16, 2018 14.0 7.30 7.90
OPRA data is delayed 15 minutes.