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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 150220C00003000 C 02/20/15 3.0 4.20 8.60
BPI 150220C00004000 C 02/20/15 4.0 3.30 7.80
BPI 150220C00005000 C 02/20/15 5.0 2.25 6.70
BPI 150220C00006000 C 02/20/15 6.0 1.20 5.70
BPI 150220C00007000 C 02/20/15 7.0 0.20 4.80
BPI 150220C00008000 C 02/20/15 8.0 1.55 1.80
BPI 150220C00009000 C 02/20/15 9.0 0.75 0.90
BPI 150220C00010000 C 02/20/15 10.0 0.20 0.30
BPI 150220C00011000 C 02/20/15 11.0 0.00 0.15
BPI 150220C00012000 C 02/20/15 12.0 0.00 0.15
BPI 150220C00013000 C 02/20/15 13.0 0.00 0.15
BPI 150220C00014000 C 02/20/15 14.0 0.00 0.50
BPI 150220C00015000 C 02/20/15 15.0 0.00 0.15
BPI 150220C00016000 C 02/20/15 16.0 0.00 0.25
BPI 150220C00017000 C 02/20/15 17.0 0.00 4.80
BPI 150220C00018000 C 02/20/15 18.0 0.00 2.75
BPI 150220C00019000 C 02/20/15 19.0 0.00 4.80
BPI 150220C00020000 C 02/20/15 20.0 0.00 4.80
BPI 150220C00021000 C 02/20/15 21.0 0.00 4.80
BPI 150220C00022000 C 02/20/15 22.0 0.00 4.80
BPI 150220C00024000 C 02/20/15 24.0 0.00 4.80
BPI 150220C00025000 C 02/20/15 25.0 0.00 4.80
BPI 150220C00026000 C 02/20/15 26.0 0.00 4.80
BPI 150220P00003000 P 02/20/15 3.0 0.00 4.80
BPI 150220P00004000 P 02/20/15 4.0 0.00 4.80
BPI 150220P00005000 P 02/20/15 5.0 0.00 4.80
BPI 150220P00006000 P 02/20/15 6.0 0.00 4.80
BPI 150220P00007000 P 02/20/15 7.0 0.00 0.25
BPI 150220P00008000 P 02/20/15 8.0 0.05 0.25
BPI 150220P00009000 P 02/20/15 9.0 0.20 0.30
BPI 150220P00010000 P 02/20/15 10.0 0.60 0.75
BPI 150220P00011000 P 02/20/15 11.0 1.40 1.55
BPI 150220P00012000 P 02/20/15 12.0 1.00 2.60
BPI 150220P00013000 P 02/20/15 13.0 1.80 3.70
BPI 150220P00014000 P 02/20/15 14.0 3.20 6.80
BPI 150220P00015000 P 02/20/15 15.0 3.40 7.80
BPI 150220P00016000 P 02/20/15 16.0 4.40 8.80
BPI 150220P00017000 P 02/20/15 17.0 5.30 9.80
BPI 150220P00018000 P 02/20/15 18.0 6.30 10.80
BPI 150220P00019000 P 02/20/15 19.0 7.30 11.70
BPI 150220P00020000 P 02/20/15 20.0 8.20 12.70
BPI 150220P00021000 P 02/20/15 21.0 9.30 13.70
BPI 150220P00022000 P 02/20/15 22.0 10.30 14.80
BPI 150220P00024000 P 02/20/15 24.0 12.10 16.80
BPI 150220P00025000 P 02/20/15 25.0 13.30 17.80
BPI 150220P00026000 P 02/20/15 26.0 14.30 18.80
BPI 150320C00003000 C 03/20/15 3.0 4.20 8.40
BPI 150320C00004000 C 03/20/15 4.0 3.30 7.80
BPI 150320C00005000 C 03/20/15 5.0 2.40 6.80
BPI 150320C00006000 C 03/20/15 6.0 1.30 5.80
BPI 150320C00007000 C 03/20/15 7.0 0.20 4.80
BPI 150320C00008000 C 03/20/15 8.0 1.70 1.90
BPI 150320C00009000 C 03/20/15 9.0 0.95 1.15
BPI 150320C00010000 C 03/20/15 10.0 0.45 0.55
BPI 150320C00011000 C 03/20/15 11.0 0.15 0.25
BPI 150320C00012000 C 03/20/15 12.0 0.00 0.25
BPI 150320C00013000 C 03/20/15 13.0 0.00 0.25
BPI 150320C00014000 C 03/20/15 14.0 0.00 0.10
BPI 150320C00015000 C 03/20/15 15.0 0.00 3.90
BPI 150320C00016000 C 03/20/15 16.0 0.00 2.95
BPI 150320C00017000 C 03/20/15 17.0 0.00 3.30
BPI 150320C00018000 C 03/20/15 18.0 0.00 3.80
BPI 150320C00019000 C 03/20/15 19.0 0.00 2.20
BPI 150320P00003000 P 03/20/15 3.0 0.00 1.90
BPI 150320P00004000 P 03/20/15 4.0 0.00 3.00
BPI 150320P00005000 P 03/20/15 5.0 0.00 0.25
BPI 150320P00006000 P 03/20/15 6.0 0.00 0.25
BPI 150320P00007000 P 03/20/15 7.0 0.05 0.25
BPI 150320P00008000 P 03/20/15 8.0 0.15 0.25
BPI 150320P00009000 P 03/20/15 9.0 0.40 0.50
BPI 150320P00010000 P 03/20/15 10.0 0.85 1.00
BPI 150320P00011000 P 03/20/15 11.0 1.55 1.70
BPI 150320P00012000 P 03/20/15 12.0 2.35 2.60
BPI 150320P00013000 P 03/20/15 13.0 1.30 5.80
BPI 150320P00014000 P 03/20/15 14.0 2.30 6.80
BPI 150320P00015000 P 03/20/15 15.0 3.30 7.80
BPI 150320P00016000 P 03/20/15 16.0 4.30 8.80
BPI 150320P00017000 P 03/20/15 17.0 5.20 9.70
BPI 150320P00018000 P 03/20/15 18.0 6.30 10.80
BPI 150320P00019000 P 03/20/15 19.0 8.40 10.60
BPI 150515C00004000 C 05/15/15 4.0 3.20 7.60
BPI 150515C00005000 C 05/15/15 5.0 2.40 6.80
BPI 150515C00006000 C 05/15/15 6.0 1.40 5.90
BPI 150515C00007000 C 05/15/15 7.0 2.70 2.90
BPI 150515C00008000 C 05/15/15 8.0 1.90 2.10
BPI 150515C00009000 C 05/15/15 9.0 1.20 1.40
BPI 150515C00010000 C 05/15/15 10.0 0.70 0.85
BPI 150515C00011000 C 05/15/15 11.0 0.35 0.50
BPI 150515C00012000 C 05/15/15 12.0 0.15 0.30
BPI 150515C00013000 C 05/15/15 13.0 0.05 0.25
BPI 150515C00014000 C 05/15/15 14.0 0.00 0.25
BPI 150515C00015000 C 05/15/15 15.0 0.00 0.25
BPI 150515C00016000 C 05/15/15 16.0 0.00 0.25
BPI 150515C00017000 C 05/15/15 17.0 0.00 4.80
BPI 150515C00018000 C 05/15/15 18.0 0.00 4.80
BPI 150515C00019000 C 05/15/15 19.0 0.00 4.80
BPI 150515C00020000 C 05/15/15 20.0 0.00 4.80
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 0.05 0.25
BPI 150515P00007000 P 05/15/15 7.0 0.15 0.25
BPI 150515P00008000 P 05/15/15 8.0 0.30 0.45
BPI 150515P00009000 P 05/15/15 9.0 0.65 0.75
BPI 150515P00010000 P 05/15/15 10.0 1.10 1.25
BPI 150515P00011000 P 05/15/15 11.0 1.75 1.90
BPI 150515P00012000 P 05/15/15 12.0 2.55 2.70
BPI 150515P00013000 P 05/15/15 13.0 3.40 3.60
BPI 150515P00014000 P 05/15/15 14.0 4.40 5.10
BPI 150515P00015000 P 05/15/15 15.0 3.40 7.80
BPI 150515P00016000 P 05/15/15 16.0 4.40 8.60
BPI 150515P00017000 P 05/15/15 17.0 5.40 8.90
BPI 150515P00018000 P 05/15/15 18.0 6.30 10.70
BPI 150515P00019000 P 05/15/15 19.0 7.30 11.80
BPI 150515P00020000 P 05/15/15 20.0 9.70 12.60
BPI 150821C00003000 C 08/21/15 3.0 4.20 8.60
BPI 150821C00004000 C 08/21/15 4.0 3.40 7.80
BPI 150821C00005000 C 08/21/15 5.0 2.30 6.80
BPI 150821C00006000 C 08/21/15 6.0 3.50 4.00
BPI 150821C00007000 C 08/21/15 7.0 2.85 3.10
BPI 150821C00008000 C 08/21/15 8.0 2.15 2.40
BPI 150821C00009000 C 08/21/15 9.0 1.45 1.75
BPI 150821C00010000 C 08/21/15 10.0 1.00 1.15
BPI 150821C00011000 C 08/21/15 11.0 0.65 0.80
BPI 150821C00012000 C 08/21/15 12.0 0.40 0.55
BPI 150821C00013000 C 08/21/15 13.0 0.20 0.40
BPI 150821C00014000 C 08/21/15 14.0 0.10 0.25
BPI 150821C00015000 C 08/21/15 15.0 0.05 0.25
BPI 150821C00016000 C 08/21/15 16.0 0.00 0.25
BPI 150821C00017000 C 08/21/15 17.0 0.00 0.25
BPI 150821C00018000 C 08/21/15 18.0 0.00 0.25
BPI 150821C00019000 C 08/21/15 19.0 0.00 0.25
BPI 150821P00003000 P 08/21/15 3.0 0.00 4.80
BPI 150821P00004000 P 08/21/15 4.0 0.00 0.25
BPI 150821P00005000 P 08/21/15 5.0 0.05 0.25
BPI 150821P00006000 P 08/21/15 6.0 0.15 0.30
BPI 150821P00007000 P 08/21/15 7.0 0.30 0.45
BPI 150821P00008000 P 08/21/15 8.0 0.55 0.75
BPI 150821P00009000 P 08/21/15 9.0 0.90 1.10
BPI 150821P00010000 P 08/21/15 10.0 1.40 1.65
BPI 150821P00011000 P 08/21/15 11.0 2.00 2.20
BPI 150821P00012000 P 08/21/15 12.0 2.75 3.00
BPI 150821P00013000 P 08/21/15 13.0 3.50 3.80
BPI 150821P00014000 P 08/21/15 14.0 4.40 4.70
BPI 150821P00015000 P 08/21/15 15.0 3.50 8.00
BPI 150821P00016000 P 08/21/15 16.0 4.50 8.80
BPI 150821P00017000 P 08/21/15 17.0 5.40 9.80
BPI 150821P00018000 P 08/21/15 18.0 6.40 10.80
BPI 150821P00019000 P 08/21/15 19.0 7.50 11.80

OPRA data is delayed 15 minutes.