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 (2017-01-20)Premium Content

Bridgepoint Education Inc (BPI)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 170421C00001000 C 04/21/17 1.0 9.00 10.00
BPI 170421C00002000 C 04/21/17 2.0 8.00 9.00
BPI 170421C00003000 C 04/21/17 3.0 7.00 8.00
BPI 170421C00004000 C 04/21/17 4.0 6.30 6.90
BPI 170421C00005000 C 04/21/17 5.0 5.30 5.90
BPI 170421C00006000 C 04/21/17 6.0 4.30 5.00
BPI 170421C00007000 C 04/21/17 7.0 3.30 4.00
BPI 170421C00008000 C 04/21/17 8.0 2.35 3.00
BPI 170421C00009000 C 04/21/17 9.0 1.40 1.90
BPI 170421C00010000 C 04/21/17 10.0 0.65 0.95
BPI 170421C00011000 C 04/21/17 11.0 0.15 0.30
BPI 170421C00012000 C 04/21/17 12.0 0.00 0.25
BPI 170421C00013000 C 04/21/17 13.0 0.00 0.25
BPI 170421C00014000 C 04/21/17 14.0 0.00 0.25
BPI 170421C00015000 C 04/21/17 15.0 0.00 0.25
BPI 170421C00016000 C 04/21/17 16.0 0.00 0.25
BPI 170421C00017000 C 04/21/17 17.0 0.00 0.25
BPI 170421C00018000 C 04/21/17 18.0 0.00 0.25
BPI 170421C00019000 C 04/21/17 19.0 0.00 0.25
BPI 170421P00001000 P 04/21/17 1.0 0.00 0.25
BPI 170421P00002000 P 04/21/17 2.0 0.00 0.25
BPI 170421P00003000 P 04/21/17 3.0 0.00 0.25
BPI 170421P00004000 P 04/21/17 4.0 0.00 0.25
BPI 170421P00005000 P 04/21/17 5.0 0.00 0.25
BPI 170421P00006000 P 04/21/17 6.0 0.00 0.25
BPI 170421P00007000 P 04/21/17 7.0 0.00 0.25
BPI 170421P00008000 P 04/21/17 8.0 0.00 0.25
BPI 170421P00009000 P 04/21/17 9.0 0.00 0.25
BPI 170421P00010000 P 04/21/17 10.0 0.10 0.25
BPI 170421P00011000 P 04/21/17 11.0 0.50 0.80
BPI 170421P00012000 P 04/21/17 12.0 1.25 1.70
BPI 170421P00013000 P 04/21/17 13.0 2.15 2.70
BPI 170421P00014000 P 04/21/17 14.0 3.10 3.70
BPI 170421P00015000 P 04/21/17 15.0 4.10 4.70
BPI 170421P00016000 P 04/21/17 16.0 5.10 5.70
BPI 170421P00017000 P 04/21/17 17.0 6.10 6.70
BPI 170421P00018000 P 04/21/17 18.0 7.10 7.70
BPI 170421P00019000 P 04/21/17 19.0 8.10 9.00
BPI 170519C00001000 C 05/19/17 1.0 9.00 10.00
BPI 170519C00002000 C 05/19/17 2.0 8.30 9.00
BPI 170519C00003000 C 05/19/17 3.0 7.30 8.00
BPI 170519C00004000 C 05/19/17 4.0 6.30 6.90
BPI 170519C00005000 C 05/19/17 5.0 5.30 5.90
BPI 170519C00006000 C 05/19/17 6.0 4.30 4.90
BPI 170519C00007000 C 05/19/17 7.0 3.40 3.90
BPI 170519C00008000 C 05/19/17 8.0 2.55 2.90
BPI 170519C00009000 C 05/19/17 9.0 1.70 2.05
BPI 170519C00010000 C 05/19/17 10.0 1.00 1.35
BPI 170519C00011000 C 05/19/17 11.0 0.45 0.75
BPI 170519C00012000 C 05/19/17 12.0 0.20 0.35
BPI 170519C00013000 C 05/19/17 13.0 0.05 0.20
BPI 170519C00014000 C 05/19/17 14.0 0.00 0.25
BPI 170519C00015000 C 05/19/17 15.0 0.00 0.25
BPI 170519C00016000 C 05/19/17 16.0 0.00 0.25
BPI 170519C00017000 C 05/19/17 17.0 0.00 0.25
BPI 170519P00001000 P 05/19/17 1.0 0.00 0.25
BPI 170519P00002000 P 05/19/17 2.0 0.00 0.25
BPI 170519P00003000 P 05/19/17 3.0 0.00 0.25
BPI 170519P00004000 P 05/19/17 4.0 0.00 0.25
BPI 170519P00005000 P 05/19/17 5.0 0.00 0.30
BPI 170519P00006000 P 05/19/17 6.0 0.00 0.25
BPI 170519P00007000 P 05/19/17 7.0 0.00 0.25
BPI 170519P00008000 P 05/19/17 8.0 0.05 0.20
BPI 170519P00009000 P 05/19/17 9.0 0.20 0.35
BPI 170519P00010000 P 05/19/17 10.0 0.45 0.60
BPI 170519P00011000 P 05/19/17 11.0 0.90 1.10
BPI 170519P00012000 P 05/19/17 12.0 1.55 1.85
BPI 170519P00013000 P 05/19/17 13.0 2.35 2.70
BPI 170519P00014000 P 05/19/17 14.0 3.20 3.70
BPI 170519P00015000 P 05/19/17 15.0 4.10 4.70
BPI 170519P00016000 P 05/19/17 16.0 5.10 5.70
BPI 170519P00017000 P 05/19/17 17.0 6.10 6.70
BPI 170818C00001000 C 08/18/17 1.0 9.20 10.00
BPI 170818C00002000 C 08/18/17 2.0 8.30 9.30
BPI 170818C00003000 C 08/18/17 3.0 7.30 8.00
BPI 170818C00004000 C 08/18/17 4.0 6.30 7.00
BPI 170818C00005000 C 08/18/17 5.0 5.40 6.00
BPI 170818C00006000 C 08/18/17 6.0 4.40 5.10
BPI 170818C00007000 C 08/18/17 7.0 3.50 4.00
BPI 170818C00008000 C 08/18/17 8.0 2.80 3.20
BPI 170818C00009000 C 08/18/17 9.0 2.10 2.45
BPI 170818C00010000 C 08/18/17 10.0 1.45 1.65
BPI 170818C00011000 C 08/18/17 11.0 0.95 1.20
BPI 170818C00012000 C 08/18/17 12.0 0.55 0.75
BPI 170818C00013000 C 08/18/17 13.0 0.30 0.50
BPI 170818C00014000 C 08/18/17 14.0 0.15 0.35
BPI 170818C00015000 C 08/18/17 15.0 0.05 0.25
BPI 170818C00016000 C 08/18/17 16.0 0.00 0.25
BPI 170818C00017000 C 08/18/17 17.0 0.00 0.25
BPI 170818C00018000 C 08/18/17 18.0 0.00 0.25
BPI 170818C00019000 C 08/18/17 19.0 0.00 0.25
BPI 170818P00001000 P 08/18/17 1.0 0.00 0.35
BPI 170818P00002000 P 08/18/17 2.0 0.00 0.40
BPI 170818P00003000 P 08/18/17 3.0 0.00 0.40
BPI 170818P00004000 P 08/18/17 4.0 0.00 0.25
BPI 170818P00005000 P 08/18/17 5.0 0.00 0.25
BPI 170818P00006000 P 08/18/17 6.0 0.05 0.25
BPI 170818P00007000 P 08/18/17 7.0 0.10 0.30
BPI 170818P00008000 P 08/18/17 8.0 0.25 0.45
BPI 170818P00009000 P 08/18/17 9.0 0.50 0.70
BPI 170818P00010000 P 08/18/17 10.0 0.85 1.05
BPI 170818P00011000 P 08/18/17 11.0 1.30 1.60
BPI 170818P00012000 P 08/18/17 12.0 1.90 2.25
BPI 170818P00013000 P 08/18/17 13.0 2.60 3.00
BPI 170818P00014000 P 08/18/17 14.0 3.40 3.80
BPI 170818P00015000 P 08/18/17 15.0 4.30 4.80
BPI 170818P00016000 P 08/18/17 16.0 5.10 5.80
BPI 170818P00017000 P 08/18/17 17.0 6.10 6.80
BPI 170818P00018000 P 08/18/17 18.0 7.10 7.80
BPI 170818P00019000 P 08/18/17 19.0 8.10 9.00
BPI 171117C00002000 C 11/17/17 2.0 8.30 9.30
BPI 171117C00003000 C 11/17/17 3.0 7.30 8.10
BPI 171117C00004000 C 11/17/17 4.0 6.30 7.10
BPI 171117C00005000 C 11/17/17 5.0 5.30 6.20
BPI 171117C00006000 C 11/17/17 6.0 4.40 6.80
BPI 171117C00007000 C 11/17/17 7.0 3.80 4.30
BPI 171117C00008000 C 11/17/17 8.0 3.00 3.50
BPI 171117C00009000 C 11/17/17 9.0 2.35 2.75
BPI 171117C00010000 C 11/17/17 10.0 1.75 2.00
BPI 171117C00011000 C 11/17/17 11.0 1.25 1.50
BPI 171117C00012000 C 11/17/17 12.0 0.85 1.15
BPI 171117C00013000 C 11/17/17 13.0 0.55 0.85
BPI 171117C00014000 C 11/17/17 14.0 0.35 0.60
BPI 171117C00015000 C 11/17/17 15.0 0.20 0.40
BPI 171117C00016000 C 11/17/17 16.0 0.10 0.30
BPI 171117C00017000 C 11/17/17 17.0 0.00 0.25
BPI 171117C00018000 C 11/17/17 18.0 0.00 0.25
BPI 171117P00002000 P 11/17/17 2.0 0.00 0.45
BPI 171117P00003000 P 11/17/17 3.0 0.00 0.45
BPI 171117P00004000 P 11/17/17 4.0 0.00 0.25
BPI 171117P00005000 P 11/17/17 5.0 0.05 0.25
BPI 171117P00006000 P 11/17/17 6.0 0.10 0.30
BPI 171117P00007000 P 11/17/17 7.0 0.25 0.45
BPI 171117P00008000 P 11/17/17 8.0 0.45 0.70
BPI 171117P00009000 P 11/17/17 9.0 0.70 1.05
BPI 171117P00010000 P 11/17/17 10.0 1.10 1.35
BPI 171117P00011000 P 11/17/17 11.0 1.60 1.95
BPI 171117P00012000 P 11/17/17 12.0 2.15 2.55
BPI 171117P00013000 P 11/17/17 13.0 2.85 3.30
BPI 171117P00014000 P 11/17/17 14.0 3.60 4.10
BPI 171117P00015000 P 11/17/17 15.0 4.40 4.90
BPI 171117P00016000 P 11/17/17 16.0 5.30 5.80
BPI 171117P00017000 P 11/17/17 17.0 6.10 6.90
BPI 171117P00018000 P 11/17/17 18.0 7.10 7.80

OPRA data is delayed 15 minutes.