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 (2016-10-21)Premium Content

Bridgepoint Education Inc (BPI)
As of Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 161216C00001000 C 12/16/16 1.0 8.90 9.90
BPI 161216C00002000 C 12/16/16 2.0 6.10 10.40
BPI 161216C00003000 C 12/16/16 3.0 5.90 8.90
BPI 161216C00004000 C 12/16/16 4.0 4.90 7.90
BPI 161216C00005000 C 12/16/16 5.0 5.20 7.70
BPI 161216C00006000 C 12/16/16 6.0 4.20 6.60
BPI 161216C00007000 C 12/16/16 7.0 3.20 5.80
BPI 161216C00008000 C 12/16/16 8.0 2.25 3.00
BPI 161216C00009000 C 12/16/16 9.0 1.25 2.00
BPI 161216C00010000 C 12/16/16 10.0 0.40 0.75
BPI 161216C00011000 C 12/16/16 11.0 0.00 0.25
BPI 161216C00012000 C 12/16/16 12.0 0.00 0.35
BPI 161216C00013000 C 12/16/16 13.0 0.00 0.40
BPI 161216C00014000 C 12/16/16 14.0 0.00 0.40
BPI 161216C00015000 C 12/16/16 15.0 0.00 0.45
BPI 161216C00016000 C 12/16/16 16.0 0.00 0.40
BPI 161216C00017000 C 12/16/16 17.0 0.00 0.40
BPI 161216P00001000 P 12/16/16 1.0 0.00 0.40
BPI 161216P00002000 P 12/16/16 2.0 0.00 0.45
BPI 161216P00003000 P 12/16/16 3.0 0.00 0.45
BPI 161216P00004000 P 12/16/16 4.0 0.00 0.40
BPI 161216P00005000 P 12/16/16 5.0 0.00 0.45
BPI 161216P00006000 P 12/16/16 6.0 0.00 0.40
BPI 161216P00007000 P 12/16/16 7.0 0.00 0.45
BPI 161216P00008000 P 12/16/16 8.0 0.00 0.25
BPI 161216P00009000 P 12/16/16 9.0 0.00 0.25
BPI 161216P00010000 P 12/16/16 10.0 0.05 0.25
BPI 161216P00011000 P 12/16/16 11.0 0.40 0.75
BPI 161216P00012000 P 12/16/16 12.0 0.20 1.80
BPI 161216P00013000 P 12/16/16 13.0 2.00 2.80
BPI 161216P00014000 P 12/16/16 14.0 1.20 3.80
BPI 161216P00015000 P 12/16/16 15.0 2.20 4.80
BPI 161216P00016000 P 12/16/16 16.0 3.30 5.80
BPI 161216P00017000 P 12/16/16 17.0 6.00 6.80
BPI 170120C00001000 C 01/20/17 1.0 8.90 9.90
BPI 170120C00002000 C 01/20/17 2.0 6.50 10.30
BPI 170120C00003000 C 01/20/17 3.0 7.20 9.70
BPI 170120C00004000 C 01/20/17 4.0 4.10 8.70
BPI 170120C00005000 C 01/20/17 5.0 5.20 7.70
BPI 170120C00006000 C 01/20/17 6.0 4.20 6.80
BPI 170120C00007000 C 01/20/17 7.0 1.10 4.10
BPI 170120C00008000 C 01/20/17 8.0 0.60 2.85
BPI 170120C00009000 C 01/20/17 9.0 1.40 1.80
BPI 170120C00010000 C 01/20/17 10.0 0.60 0.90
BPI 170120C00011000 C 01/20/17 11.0 0.20 0.35
BPI 170120C00012000 C 01/20/17 12.0 0.00 0.20
BPI 170120C00013000 C 01/20/17 13.0 0.00 0.25
BPI 170120C00014000 C 01/20/17 14.0 0.00 0.45
BPI 170120C00015000 C 01/20/17 15.0 0.00 0.45
BPI 170120C00016000 C 01/20/17 16.0 0.00 0.40
BPI 170120C00017000 C 01/20/17 17.0 0.00 0.40
BPI 170120C00018000 C 01/20/17 18.0 0.00 0.45
BPI 170120C00019000 C 01/20/17 19.0 0.00 0.45
BPI 170120P00001000 P 01/20/17 1.0 0.00 0.40
BPI 170120P00002000 P 01/20/17 2.0 0.00 0.45
BPI 170120P00003000 P 01/20/17 3.0 0.00 0.45
BPI 170120P00004000 P 01/20/17 4.0 0.00 0.45
BPI 170120P00005000 P 01/20/17 5.0 0.00 0.45
BPI 170120P00006000 P 01/20/17 6.0 0.00 0.15
BPI 170120P00007000 P 01/20/17 7.0 0.00 0.25
BPI 170120P00008000 P 01/20/17 8.0 0.00 0.25
BPI 170120P00009000 P 01/20/17 9.0 0.05 0.25
BPI 170120P00010000 P 01/20/17 10.0 0.25 0.35
BPI 170120P00011000 P 01/20/17 11.0 0.65 0.85
BPI 170120P00012000 P 01/20/17 12.0 1.30 1.75
BPI 170120P00013000 P 01/20/17 13.0 0.70 2.80
BPI 170120P00014000 P 01/20/17 14.0 1.20 3.80
BPI 170120P00015000 P 01/20/17 15.0 2.15 4.80
BPI 170120P00016000 P 01/20/17 16.0 3.20 5.80
BPI 170120P00017000 P 01/20/17 17.0 4.20 6.80
BPI 170120P00018000 P 01/20/17 18.0 5.40 9.90
BPI 170120P00019000 P 01/20/17 19.0 8.00 9.10
BPI 170217C00001000 C 02/17/17 1.0 9.00 9.90
BPI 170217C00002000 C 02/17/17 2.0 6.30 10.80
BPI 170217C00003000 C 02/17/17 3.0 7.20 7.90
BPI 170217C00004000 C 02/17/17 4.0 6.20 7.00
BPI 170217C00005000 C 02/17/17 5.0 4.80 6.00
BPI 170217C00006000 C 02/17/17 6.0 3.80 5.00
BPI 170217C00007000 C 02/17/17 7.0 3.00 4.00
BPI 170217C00008000 C 02/17/17 8.0 2.05 3.10
BPI 170217C00009000 C 02/17/17 9.0 1.50 1.85
BPI 170217C00010000 C 02/17/17 10.0 0.85 1.00
BPI 170217C00011000 C 02/17/17 11.0 0.35 0.50
BPI 170217C00012000 C 02/17/17 12.0 0.05 0.25
BPI 170217C00013000 C 02/17/17 13.0 0.00 0.25
BPI 170217C00014000 C 02/17/17 14.0 0.00 0.40
BPI 170217C00015000 C 02/17/17 15.0 0.00 0.40
BPI 170217C00016000 C 02/17/17 16.0 0.00 0.45
BPI 170217C00017000 C 02/17/17 17.0 0.00 0.45
BPI 170217P00001000 P 02/17/17 1.0 0.00 0.45
BPI 170217P00002000 P 02/17/17 2.0 0.00 0.45
BPI 170217P00003000 P 02/17/17 3.0 0.00 0.45
BPI 170217P00004000 P 02/17/17 4.0 0.00 0.15
BPI 170217P00005000 P 02/17/17 5.0 0.00 0.35
BPI 170217P00006000 P 02/17/17 6.0 0.00 0.40
BPI 170217P00007000 P 02/17/17 7.0 0.00 0.25
BPI 170217P00008000 P 02/17/17 8.0 0.00 0.25
BPI 170217P00009000 P 02/17/17 9.0 0.10 0.25
BPI 170217P00010000 P 02/17/17 10.0 0.35 0.50
BPI 170217P00011000 P 02/17/17 11.0 0.85 1.00
BPI 170217P00012000 P 02/17/17 12.0 1.40 1.80
BPI 170217P00013000 P 02/17/17 13.0 2.25 4.90
BPI 170217P00014000 P 02/17/17 14.0 1.20 3.80
BPI 170217P00015000 P 02/17/17 15.0 2.15 4.80
BPI 170217P00016000 P 02/17/17 16.0 3.20 5.80
BPI 170217P00017000 P 02/17/17 17.0 6.30 6.80
BPI 170519C00001000 C 05/19/17 1.0 8.90 10.10
BPI 170519C00002000 C 05/19/17 2.0 6.10 10.80
BPI 170519C00003000 C 05/19/17 3.0 5.10 9.80
BPI 170519C00004000 C 05/19/17 4.0 4.10 7.20
BPI 170519C00005000 C 05/19/17 5.0 4.80 8.00
BPI 170519C00006000 C 05/19/17 6.0 2.35 7.00
BPI 170519C00007000 C 05/19/17 7.0 1.30 4.40
BPI 170519C00008000 C 05/19/17 8.0 2.65 3.00
BPI 170519C00009000 C 05/19/17 9.0 1.90 2.35
BPI 170519C00010000 C 05/19/17 10.0 1.35 1.70
BPI 170519C00011000 C 05/19/17 11.0 0.90 1.15
BPI 170519C00012000 C 05/19/17 12.0 0.55 0.75
BPI 170519C00013000 C 05/19/17 13.0 0.25 0.45
BPI 170519C00014000 C 05/19/17 14.0 0.10 0.30
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 0.45
BPI 170519P00002000 P 05/19/17 2.0 0.00 0.50
BPI 170519P00003000 P 05/19/17 3.0 0.00 0.45
BPI 170519P00004000 P 05/19/17 4.0 0.00 0.50
BPI 170519P00005000 P 05/19/17 5.0 0.00 0.25
BPI 170519P00006000 P 05/19/17 6.0 0.05 0.50
BPI 170519P00007000 P 05/19/17 7.0 0.05 4.40
BPI 170519P00008000 P 05/19/17 8.0 0.15 0.60
BPI 170519P00009000 P 05/19/17 9.0 0.45 0.75
BPI 170519P00010000 P 05/19/17 10.0 0.85 1.10
BPI 170519P00011000 P 05/19/17 11.0 1.35 1.60
BPI 170519P00012000 P 05/19/17 12.0 1.95 2.20
BPI 170519P00013000 P 05/19/17 13.0 2.60 3.00
BPI 170519P00014000 P 05/19/17 14.0 3.40 3.90
BPI 170519P00015000 P 05/19/17 15.0 2.30 7.00
BPI 170519P00016000 P 05/19/17 16.0 4.90 8.00
BPI 170519P00017000 P 05/19/17 17.0 6.00 7.30

OPRA data is delayed 15 minutes.