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 (2014-07-25)Premium Content

Bridgepoint Education Inc (BPI)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 140920C00005000 C 09/20/14 5.0 5.20 8.70
BPI 140920C00006000 C 09/20/14 6.0 4.20 7.70
BPI 140920C00007000 C 09/20/14 7.0 3.10 6.80
BPI 140920C00008000 C 09/20/14 8.0 2.15 5.70
BPI 140920C00009000 C 09/20/14 9.0 0.60 4.90
BPI 140920C00010000 C 09/20/14 10.0 1.40 2.30
BPI 140920C00011000 C 09/20/14 11.0 0.00 2.65
BPI 140920C00012000 C 09/20/14 12.0 0.00 0.50
BPI 140920C00013000 C 09/20/14 13.0 0.00 0.45
BPI 140920C00014000 C 09/20/14 14.0 0.00 0.20
BPI 140920C00015000 C 09/20/14 15.0 0.00 0.85
BPI 140920C00016000 C 09/20/14 16.0 0.00 1.35
BPI 140920C00017000 C 09/20/14 17.0 0.00 0.55
BPI 140920C00018000 C 09/20/14 18.0 0.00 1.00
BPI 140920C00019000 C 09/20/14 19.0 0.00 1.00
BPI 140920C00020000 C 09/20/14 20.0 0.00 1.00
BPI 140920C00021000 C 09/20/14 21.0 0.00 0.85
BPI 140920P00005000 P 09/20/14 5.0 0.00 0.65
BPI 140920P00006000 P 09/20/14 6.0 0.00 0.55
BPI 140920P00007000 P 09/20/14 7.0 0.00 1.00
BPI 140920P00008000 P 09/20/14 8.0 0.00 1.00
BPI 140920P00009000 P 09/20/14 9.0 0.00 1.00
BPI 140920P00010000 P 09/20/14 10.0 0.00 1.00
BPI 140920P00011000 P 09/20/14 11.0 0.00 0.85
BPI 140920P00012000 P 09/20/14 12.0 0.25 0.50
BPI 140920P00013000 P 09/20/14 13.0 1.25 1.50
BPI 140920P00014000 P 09/20/14 14.0 2.25 2.50
BPI 140920P00015000 P 09/20/14 15.0 2.70 3.60
BPI 140920P00016000 P 09/20/14 16.0 2.35 4.70
BPI 140920P00017000 P 09/20/14 17.0 3.10 7.10
BPI 140920P00018000 P 09/20/14 18.0 4.30 6.70
BPI 140920P00019000 P 09/20/14 19.0 5.10 9.10
BPI 140920P00020000 P 09/20/14 20.0 6.10 10.50
BPI 140920P00021000 P 09/20/14 21.0 7.10 11.50
BPI 141018C00005000 C 10/18/14 5.0 4.40 8.90
BPI 141018C00006000 C 10/18/14 6.0 3.50 7.90
BPI 141018C00007000 C 10/18/14 7.0 2.50 6.90
BPI 141018C00008000 C 10/18/14 8.0 1.50 5.90
BPI 141018C00009000 C 10/18/14 9.0 0.65 4.90
BPI 141018C00010000 C 10/18/14 10.0 0.35 4.50
BPI 141018C00011000 C 10/18/14 11.0 0.75 0.90
BPI 141018C00012000 C 10/18/14 12.0 0.20 0.30
BPI 141018C00013000 C 10/18/14 13.0 0.00 0.25
BPI 141018C00014000 C 10/18/14 14.0 0.00 0.05
BPI 141018C00015000 C 10/18/14 15.0 0.00 0.35
BPI 141018C00016000 C 10/18/14 16.0 0.00 0.35
BPI 141018C00017000 C 10/18/14 17.0 0.00 0.50
BPI 141018C00018000 C 10/18/14 18.0 0.00 0.55
BPI 141018C00019000 C 10/18/14 19.0 0.00 0.55
BPI 141018C00020000 C 10/18/14 20.0 0.00 0.55
BPI 141018C00021000 C 10/18/14 21.0 0.00 0.50
BPI 141018P00005000 P 10/18/14 5.0 0.00 0.50
BPI 141018P00006000 P 10/18/14 6.0 0.00 0.55
BPI 141018P00007000 P 10/18/14 7.0 0.00 0.55
BPI 141018P00008000 P 10/18/14 8.0 0.00 0.55
BPI 141018P00009000 P 10/18/14 9.0 0.00 0.90
BPI 141018P00010000 P 10/18/14 10.0 0.00 0.50
BPI 141018P00011000 P 10/18/14 11.0 0.15 0.25
BPI 141018P00012000 P 10/18/14 12.0 0.55 0.65
BPI 141018P00013000 P 10/18/14 13.0 1.30 1.60
BPI 141018P00014000 P 10/18/14 14.0 1.50 2.55
BPI 141018P00015000 P 10/18/14 15.0 1.10 5.50
BPI 141018P00016000 P 10/18/14 16.0 2.20 4.70
BPI 141018P00017000 P 10/18/14 17.0 3.40 5.60
BPI 141018P00018000 P 10/18/14 18.0 4.10 8.60
BPI 141018P00019000 P 10/18/14 19.0 5.10 9.60
BPI 141018P00020000 P 10/18/14 20.0 6.10 10.50
BPI 141018P00021000 P 10/18/14 21.0 7.10 11.50
BPI 141122C00006000 C 11/22/14 6.0 5.40 6.60
BPI 141122C00007000 C 11/22/14 7.0 2.70 7.00
BPI 141122C00008000 C 11/22/14 8.0 1.80 6.00
BPI 141122C00009000 C 11/22/14 9.0 0.70 5.00
BPI 141122C00010000 C 11/22/14 10.0 1.65 2.30
BPI 141122C00011000 C 11/22/14 11.0 0.95 1.15
BPI 141122C00012000 C 11/22/14 12.0 0.45 0.55
BPI 141122C00013000 C 11/22/14 13.0 0.15 0.35
BPI 141122C00014000 C 11/22/14 14.0 0.00 0.25
BPI 141122C00015000 C 11/22/14 15.0 0.00 0.30
BPI 141122C00016000 C 11/22/14 16.0 0.00 0.50
BPI 141122C00017000 C 11/22/14 17.0 0.00 0.50
BPI 141122C00018000 C 11/22/14 18.0 0.00 0.55
BPI 141122C00019000 C 11/22/14 19.0 0.00 1.25
BPI 141122C00020000 C 11/22/14 20.0 0.00 0.50
BPI 141122C00021000 C 11/22/14 21.0 0.00 1.25
BPI 141122C00022000 C 11/22/14 22.0 0.00 1.25
BPI 141122C00023000 C 11/22/14 23.0 0.00 1.25
BPI 141122C00024000 C 11/22/14 24.0 0.00 4.50
BPI 141122C00025000 C 11/22/14 25.0 0.00 1.25
BPI 141122P00006000 P 11/22/14 6.0 0.00 0.55
BPI 141122P00007000 P 11/22/14 7.0 0.00 1.35
BPI 141122P00008000 P 11/22/14 8.0 0.00 0.50
BPI 141122P00009000 P 11/22/14 9.0 0.05 0.50
BPI 141122P00010000 P 11/22/14 10.0 0.10 0.50
BPI 141122P00011000 P 11/22/14 11.0 0.30 0.50
BPI 141122P00012000 P 11/22/14 12.0 0.80 0.90
BPI 141122P00013000 P 11/22/14 13.0 1.30 1.70
BPI 141122P00014000 P 11/22/14 14.0 1.95 2.65
BPI 141122P00015000 P 11/22/14 15.0 2.55 3.80
BPI 141122P00016000 P 11/22/14 16.0 3.60 4.70
BPI 141122P00017000 P 11/22/14 17.0 4.60 5.70
BPI 141122P00018000 P 11/22/14 18.0 5.60 6.70
BPI 141122P00019000 P 11/22/14 19.0 5.20 9.40
BPI 141122P00020000 P 11/22/14 20.0 7.60 8.70
BPI 141122P00021000 P 11/22/14 21.0 8.60 9.70
BPI 141122P00022000 P 11/22/14 22.0 8.20 12.50
BPI 141122P00023000 P 11/22/14 23.0 9.00 13.50
BPI 141122P00024000 P 11/22/14 24.0 10.00 14.60
BPI 141122P00025000 P 11/22/14 25.0 11.00 15.50
BPI 150117C00002500 C 01/17/15 2.5 8.40 10.50
BPI 150117C00004000 C 01/17/15 4.0 5.40 10.00
BPI 150117C00005000 C 01/17/15 5.0 4.70 9.00
BPI 150117C00006000 C 01/17/15 6.0 4.90 6.60
BPI 150117C00007500 C 01/17/15 7.5 3.90 5.20
BPI 150117C00009000 C 01/17/15 9.0 0.80 5.20
BPI 150117C00010000 C 01/17/15 10.0 1.85 2.55
BPI 150117C00011000 C 01/17/15 11.0 1.15 1.35
BPI 150117C00012500 C 01/17/15 12.5 0.40 0.60
BPI 150117C00014000 C 01/17/15 14.0 0.05 0.30
BPI 150117C00015000 C 01/17/15 15.0 0.00 0.30
BPI 150117C00016000 C 01/17/15 16.0 0.00 0.50
BPI 150117C00017500 C 01/17/15 17.5 0.00 0.50
BPI 150117C00019000 C 01/17/15 19.0 0.00 1.10
BPI 150117C00020000 C 01/17/15 20.0 0.00 1.65
BPI 150117C00021000 C 01/17/15 21.0 0.00 0.70
BPI 150117C00022000 C 01/17/15 22.0 0.00 0.55
BPI 150117C00024000 C 01/17/15 24.0 0.00 1.70
BPI 150117C00025000 C 01/17/15 25.0 0.00 0.70
BPI 150117C00026000 C 01/17/15 26.0 0.00 1.70
BPI 150117C00027000 C 01/17/15 27.0 0.00 1.65
BPI 150117C00028000 C 01/17/15 28.0 0.00 1.65
BPI 150117C00029000 C 01/17/15 29.0 0.00 2.20
BPI 150117C00030000 C 01/17/15 30.0 0.00 0.55
BPI 150117P00002500 P 01/17/15 2.5 0.00 0.55
BPI 150117P00004000 P 01/17/15 4.0 0.00 0.55
BPI 150117P00005000 P 01/17/15 5.0 0.00 0.55
BPI 150117P00006000 P 01/17/15 6.0 0.00 1.70
BPI 150117P00007500 P 01/17/15 7.5 0.00 0.50
BPI 150117P00009000 P 01/17/15 9.0 0.10 0.50
BPI 150117P00010000 P 01/17/15 10.0 0.20 0.40
BPI 150117P00011000 P 01/17/15 11.0 0.45 0.70
BPI 150117P00012500 P 01/17/15 12.5 1.25 1.60
BPI 150117P00014000 P 01/17/15 14.0 2.05 2.70
BPI 150117P00015000 P 01/17/15 15.0 2.70 3.80
BPI 150117P00016000 P 01/17/15 16.0 3.60 4.80
BPI 150117P00017500 P 01/17/15 17.5 5.10 6.20
BPI 150117P00019000 P 01/17/15 19.0 5.00 9.50
BPI 150117P00020000 P 01/17/15 20.0 6.10 10.50
BPI 150117P00021000 P 01/17/15 21.0 7.00 11.60
BPI 150117P00022000 P 01/17/15 22.0 9.60 10.70
BPI 150117P00024000 P 01/17/15 24.0 10.00 14.60
BPI 150117P00025000 P 01/17/15 25.0 11.00 15.40
BPI 150117P00026000 P 01/17/15 26.0 12.10 16.60
BPI 150117P00027000 P 01/17/15 27.0 13.10 17.60
BPI 150117P00028000 P 01/17/15 28.0 14.10 18.60
BPI 150117P00029000 P 01/17/15 29.0 15.00 19.60
BPI 150117P00030000 P 01/17/15 30.0 17.30 19.00
BPI 150220C00003000 C 02/20/15 3.0 6.40 11.00
BPI 150220C00004000 C 02/20/15 4.0 5.60 10.00
BPI 150220C00005000 C 02/20/15 5.0 4.70 9.00
BPI 150220C00006000 C 02/20/15 6.0 5.40 6.60
BPI 150220C00007000 C 02/20/15 7.0 4.40 5.60
BPI 150220C00008000 C 02/20/15 8.0 3.50 4.60
BPI 150220C00009000 C 02/20/15 9.0 2.70 3.50
BPI 150220C00010000 C 02/20/15 10.0 1.95 2.80
BPI 150220C00011000 C 02/20/15 11.0 1.25 1.45
BPI 150220C00012000 C 02/20/15 12.0 0.70 0.90
BPI 150220C00013000 C 02/20/15 13.0 0.30 0.55
BPI 150220C00014000 C 02/20/15 14.0 0.10 0.55
BPI 150220C00015000 C 02/20/15 15.0 0.05 0.50
BPI 150220C00016000 C 02/20/15 16.0 0.00 0.50
BPI 150220C00017000 C 02/20/15 17.0 0.00 0.50
BPI 150220C00018000 C 02/20/15 18.0 0.00 0.50
BPI 150220C00019000 C 02/20/15 19.0 0.00 0.80
BPI 150220C00020000 C 02/20/15 20.0 0.00 0.55
BPI 150220C00021000 C 02/20/15 21.0 0.00 0.55
BPI 150220C00022000 C 02/20/15 22.0 0.00 0.55
BPI 150220C00024000 C 02/20/15 24.0 0.00 3.10
BPI 150220C00025000 C 02/20/15 25.0 0.00 0.55
BPI 150220C00026000 C 02/20/15 26.0 0.00 1.70
BPI 150220P00003000 P 02/20/15 3.0 0.00 0.55
BPI 150220P00004000 P 02/20/15 4.0 0.00 0.55
BPI 150220P00005000 P 02/20/15 5.0 0.00 1.75
BPI 150220P00006000 P 02/20/15 6.0 0.00 0.90
BPI 150220P00007000 P 02/20/15 7.0 0.00 0.30
BPI 150220P00008000 P 02/20/15 8.0 0.05 0.40
BPI 150220P00009000 P 02/20/15 9.0 0.10 0.50
BPI 150220P00010000 P 02/20/15 10.0 0.25 0.50
BPI 150220P00011000 P 02/20/15 11.0 0.50 0.80
BPI 150220P00012000 P 02/20/15 12.0 0.95 1.25
BPI 150220P00013000 P 02/20/15 13.0 1.65 2.50
BPI 150220P00014000 P 02/20/15 14.0 2.00 2.85
BPI 150220P00015000 P 02/20/15 15.0 2.80 5.60
BPI 150220P00016000 P 02/20/15 16.0 3.60 4.80
BPI 150220P00017000 P 02/20/15 17.0 4.70 5.80
BPI 150220P00018000 P 02/20/15 18.0 4.10 8.50
BPI 150220P00019000 P 02/20/15 19.0 6.80 7.90
BPI 150220P00020000 P 02/20/15 20.0 7.60 8.70
BPI 150220P00021000 P 02/20/15 21.0 8.50 9.70
BPI 150220P00022000 P 02/20/15 22.0 9.50 10.80
BPI 150220P00024000 P 02/20/15 24.0 10.00 14.60
BPI 150220P00025000 P 02/20/15 25.0 11.10 15.60
BPI 150220P00026000 P 02/20/15 26.0 12.10 16.40

OPRA data is delayed 15 minutes.