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 Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 170317C00002000 C 03/17/17 2.0 6.70 8.80
BPI 170317C00003000 C 03/17/17 3.0 5.60 7.90
BPI 170317C00004000 C 03/17/17 4.0 4.60 7.00
BPI 170317C00005000 C 03/17/17 5.0 3.50 6.20
BPI 170317C00006000 C 03/17/17 6.0 2.60 5.20
BPI 170317C00007000 C 03/17/17 7.0 1.60 4.30
BPI 170317C00008000 C 03/17/17 8.0 1.85 2.15
BPI 170317C00009000 C 03/17/17 9.0 1.05 1.25
BPI 170317C00010000 C 03/17/17 10.0 0.45 0.60
BPI 170317C00011000 C 03/17/17 11.0 0.15 0.25
BPI 170317C00012000 C 03/17/17 12.0 0.00 0.25
BPI 170317C00013000 C 03/17/17 13.0 0.00 0.25
BPI 170317C00014000 C 03/17/17 14.0 0.00 0.50
BPI 170317C00015000 C 03/17/17 15.0 0.00 0.45
BPI 170317C00016000 C 03/17/17 16.0 0.00 0.45
BPI 170317C00017000 C 03/17/17 17.0 0.00 0.50
BPI 170317C00018000 C 03/17/17 18.0 0.00 0.40
BPI 170317C00019000 C 03/17/17 19.0 0.00 0.50
BPI 170317C00020000 C 03/17/17 20.0 0.00 0.35
BPI 170317P00002000 P 03/17/17 2.0 0.00 0.50
BPI 170317P00003000 P 03/17/17 3.0 0.00 0.50
BPI 170317P00004000 P 03/17/17 4.0 0.00 0.50
BPI 170317P00005000 P 03/17/17 5.0 0.00 0.45
BPI 170317P00006000 P 03/17/17 6.0 0.00 0.25
BPI 170317P00007000 P 03/17/17 7.0 0.00 0.25
BPI 170317P00008000 P 03/17/17 8.0 0.10 0.25
BPI 170317P00009000 P 03/17/17 9.0 0.25 0.40
BPI 170317P00010000 P 03/17/17 10.0 0.60 0.85
BPI 170317P00011000 P 03/17/17 11.0 1.25 1.50
BPI 170317P00012000 P 03/17/17 12.0 2.10 2.40
BPI 170317P00013000 P 03/17/17 13.0 2.05 4.60
BPI 170317P00014000 P 03/17/17 14.0 3.10 5.60
BPI 170317P00015000 P 03/17/17 15.0 4.00 6.70
BPI 170317P00016000 P 03/17/17 16.0 4.90 7.80
BPI 170317P00017000 P 03/17/17 17.0 6.00 8.70
BPI 170317P00018000 P 03/17/17 18.0 7.10 9.90
BPI 170317P00019000 P 03/17/17 19.0 8.00 11.10
BPI 170317P00020000 P 03/17/17 20.0 9.10 12.00
BPI 170421C00001000 C 04/21/17 1.0 7.40 10.10
BPI 170421C00002000 C 04/21/17 2.0 5.60 10.00
BPI 170421C00003000 C 04/21/17 3.0 5.40 8.10
BPI 170421C00004000 C 04/21/17 4.0 4.40 7.10
BPI 170421C00005000 C 04/21/17 5.0 3.70 6.10
BPI 170421C00006000 C 04/21/17 6.0 2.50 5.10
BPI 170421C00007000 C 04/21/17 7.0 1.70 4.10
BPI 170421C00008000 C 04/21/17 8.0 1.95 2.25
BPI 170421C00009000 C 04/21/17 9.0 1.20 1.40
BPI 170421C00010000 C 04/21/17 10.0 0.60 0.80
BPI 170421C00011000 C 04/21/17 11.0 0.25 0.40
BPI 170421C00012000 C 04/21/17 12.0 0.05 0.20
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 1.40
BPI 170421C00016000 C 04/21/17 16.0 0.00 0.50
BPI 170421C00017000 C 04/21/17 17.0 0.00 0.50
BPI 170421C00018000 C 04/21/17 18.0 0.00 0.45
BPI 170421C00019000 C 04/21/17 19.0 0.00 0.50
BPI 170421P00001000 P 04/21/17 1.0 0.00 0.40
BPI 170421P00002000 P 04/21/17 2.0 0.00 0.45
BPI 170421P00003000 P 04/21/17 3.0 0.00 0.40
BPI 170421P00004000 P 04/21/17 4.0 0.00 0.45
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 0.05 0.25
BPI 170421P00008000 P 04/21/17 8.0 0.15 0.30
BPI 170421P00009000 P 04/21/17 9.0 0.40 0.55
BPI 170421P00010000 P 04/21/17 10.0 0.80 1.00
BPI 170421P00011000 P 04/21/17 11.0 1.40 1.65
BPI 170421P00012000 P 04/21/17 12.0 2.20 2.45
BPI 170421P00013000 P 04/21/17 13.0 2.00 4.70
BPI 170421P00014000 P 04/21/17 14.0 3.00 5.80
BPI 170421P00015000 P 04/21/17 15.0 4.00 6.70
BPI 170421P00016000 P 04/21/17 16.0 5.10 7.60
BPI 170421P00017000 P 04/21/17 17.0 5.90 8.80
BPI 170421P00018000 P 04/21/17 18.0 6.10 10.60
BPI 170421P00019000 P 04/21/17 19.0 8.10 10.70
BPI 170519C00001000 C 05/19/17 1.0 7.00 10.10
BPI 170519C00002000 C 05/19/17 2.0 5.70 10.00
BPI 170519C00003000 C 05/19/17 3.0 5.40 8.70
BPI 170519C00004000 C 05/19/17 4.0 4.50 7.60
BPI 170519C00005000 C 05/19/17 5.0 3.60 6.10
BPI 170519C00006000 C 05/19/17 6.0 2.50 5.50
BPI 170519C00007000 C 05/19/17 7.0 2.90 3.20
BPI 170519C00008000 C 05/19/17 8.0 2.10 2.35
BPI 170519C00009000 C 05/19/17 9.0 1.40 1.65
BPI 170519C00010000 C 05/19/17 10.0 0.85 1.25
BPI 170519C00011000 C 05/19/17 11.0 0.45 0.65
BPI 170519C00012000 C 05/19/17 12.0 0.20 0.40
BPI 170519C00013000 C 05/19/17 13.0 0.10 0.25
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 0.50
BPI 170519P00001000 P 05/19/17 1.0 0.00 1.00
BPI 170519P00002000 P 05/19/17 2.0 0.00 0.90
BPI 170519P00003000 P 05/19/17 3.0 0.00 1.20
BPI 170519P00004000 P 05/19/17 4.0 0.00 0.25
BPI 170519P00005000 P 05/19/17 5.0 0.00 0.25
BPI 170519P00006000 P 05/19/17 6.0 0.05 0.25
BPI 170519P00007000 P 05/19/17 7.0 0.15 0.30
BPI 170519P00008000 P 05/19/17 8.0 0.30 0.45
BPI 170519P00009000 P 05/19/17 9.0 0.60 0.75
BPI 170519P00010000 P 05/19/17 10.0 1.00 1.20
BPI 170519P00011000 P 05/19/17 11.0 1.60 1.85
BPI 170519P00012000 P 05/19/17 12.0 2.35 2.60
BPI 170519P00013000 P 05/19/17 13.0 3.20 3.50
BPI 170519P00014000 P 05/19/17 14.0 3.10 5.80
BPI 170519P00015000 P 05/19/17 15.0 4.20 6.60
BPI 170519P00016000 P 05/19/17 16.0 5.00 8.00
BPI 170519P00017000 P 05/19/17 17.0 6.00 8.70
BPI 170818C00001000 C 08/18/17 1.0 7.30 10.20
BPI 170818C00002000 C 08/18/17 2.0 5.60 10.20
BPI 170818C00003000 C 08/18/17 3.0 4.50 8.30
BPI 170818C00004000 C 08/18/17 4.0 3.50 7.40
BPI 170818C00005000 C 08/18/17 5.0 3.60 6.40
BPI 170818C00006000 C 08/18/17 6.0 2.55 5.70
BPI 170818C00007000 C 08/18/17 7.0 3.10 3.40
BPI 170818C00008000 C 08/18/17 8.0 2.35 2.65
BPI 170818C00009000 C 08/18/17 9.0 1.70 2.00
BPI 170818C00010000 C 08/18/17 10.0 1.20 1.45
BPI 170818C00011000 C 08/18/17 11.0 0.75 1.00
BPI 170818C00012000 C 08/18/17 12.0 0.50 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 1.50
BPI 170818P00002000 P 08/18/17 2.0 0.00 1.55
BPI 170818P00003000 P 08/18/17 3.0 0.00 2.90
BPI 170818P00004000 P 08/18/17 4.0 0.00 0.25
BPI 170818P00005000 P 08/18/17 5.0 0.05 0.25
BPI 170818P00006000 P 08/18/17 6.0 0.15 0.30
BPI 170818P00007000 P 08/18/17 7.0 0.30 0.45
BPI 170818P00008000 P 08/18/17 8.0 0.55 0.70
BPI 170818P00009000 P 08/18/17 9.0 0.85 1.10
BPI 170818P00010000 P 08/18/17 10.0 1.35 1.55
BPI 170818P00011000 P 08/18/17 11.0 1.90 2.20
BPI 170818P00012000 P 08/18/17 12.0 2.60 2.90
BPI 170818P00013000 P 08/18/17 13.0 3.40 3.70
BPI 170818P00014000 P 08/18/17 14.0 4.20 4.50
BPI 170818P00015000 P 08/18/17 15.0 5.10 5.50
BPI 170818P00016000 P 08/18/17 16.0 5.00 8.00
BPI 170818P00017000 P 08/18/17 17.0 5.80 8.80
BPI 170818P00018000 P 08/18/17 18.0 5.90 10.50
BPI 170818P00019000 P 08/18/17 19.0 7.60 10.70

OPRA data is delayed 15 minutes.