Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bridgepoint Education Inc (BPI)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPI 180119C00001000 C Jan 19, 2018 1.0 6.10 8.60
BPI 180119C00002000 C Jan 19, 2018 2.0 5.50 7.10
BPI 180119C00003000 C Jan 19, 2018 3.0 5.40 6.70
BPI 180119C00004000 C Jan 19, 2018 4.0 4.40 5.30
BPI 180119C00005000 C Jan 19, 2018 5.0 3.50 4.20
BPI 180119C00006000 C Jan 19, 2018 6.0 2.55 3.00
BPI 180119C00007000 C Jan 19, 2018 7.0 1.80 2.20
BPI 180119C00008000 C Jan 19, 2018 8.0 0.90 1.15
BPI 180119C00009000 C Jan 19, 2018 9.0 0.30 0.40
BPI 180119C00010000 C Jan 19, 2018 10.0 0.00 0.10
BPI 180119C00011000 C Jan 19, 2018 11.0 0.00 0.05
BPI 180119C00012000 C Jan 19, 2018 12.0 0.00 0.30
BPI 180119C00013000 C Jan 19, 2018 13.0 0.00 0.20
BPI 180119C00014000 C Jan 19, 2018 14.0 0.00 0.30
BPI 180119C00015000 C Jan 19, 2018 15.0 0.00 0.30
BPI 180119C00016000 C Jan 19, 2018 16.0 0.00 0.30
BPI 180119C00017000 C Jan 19, 2018 17.0 0.00 0.15
BPI 180119P00001000 P Jan 19, 2018 1.0 0.00 0.15
BPI 180119P00002000 P Jan 19, 2018 2.0 0.00 0.05
BPI 180119P00003000 P Jan 19, 2018 3.0 0.00 0.30
BPI 180119P00004000 P Jan 19, 2018 4.0 0.00 0.30
BPI 180119P00005000 P Jan 19, 2018 5.0 0.00 0.30
BPI 180119P00006000 P Jan 19, 2018 6.0 0.00 0.05
BPI 180119P00007000 P Jan 19, 2018 7.0 0.00 0.10
BPI 180119P00008000 P Jan 19, 2018 8.0 0.10 0.20
BPI 180119P00009000 P Jan 19, 2018 9.0 0.45 0.60
BPI 180119P00010000 P Jan 19, 2018 10.0 1.15 1.35
BPI 180119P00011000 P Jan 19, 2018 11.0 1.95 2.55
BPI 180119P00012000 P Jan 19, 2018 12.0 2.85 3.80
BPI 180119P00013000 P Jan 19, 2018 13.0 4.10 4.60
BPI 180119P00014000 P Jan 19, 2018 14.0 5.10 6.00
BPI 180119P00015000 P Jan 19, 2018 15.0 6.00 6.60
BPI 180119P00016000 P Jan 19, 2018 16.0 7.00 7.70
BPI 180119P00017000 P Jan 19, 2018 17.0 7.60 8.40
BPI 180216C00005000 C Feb 16, 2018 5.0 3.50 4.40
BPI 180216C00006000 C Feb 16, 2018 6.0 2.50 3.40
BPI 180216C00007000 C Feb 16, 2018 7.0 1.70 2.10
BPI 180216C00008000 C Feb 16, 2018 8.0 1.05 1.25
BPI 180216C00009000 C Feb 16, 2018 9.0 0.45 0.60
BPI 180216C00010000 C Feb 16, 2018 10.0 0.15 0.30
BPI 180216C00011000 C Feb 16, 2018 11.0 0.00 0.10
BPI 180216C00012000 C Feb 16, 2018 12.0 0.00 0.05
BPI 180216C00013000 C Feb 16, 2018 13.0 0.00 0.20
BPI 180216C00014000 C Feb 16, 2018 14.0 0.00 0.15
BPI 180216C00015000 C Feb 16, 2018 15.0 0.00 0.15
BPI 180216C00016000 C Feb 16, 2018 16.0 0.00 0.20
BPI 180216C00017000 C Feb 16, 2018 17.0 0.00 0.20
BPI 180216C00018000 C Feb 16, 2018 18.0 0.00 0.35
BPI 180216C00019000 C Feb 16, 2018 19.0 0.00 0.55
BPI 180216C00020000 C Feb 16, 2018 20.0 0.00 0.55
BPI 180216C00021000 C Feb 16, 2018 21.0 0.00 0.55
BPI 180216C00022000 C Feb 16, 2018 22.0 0.00 0.55
BPI 180216C00023000 C Feb 16, 2018 23.0 0.00 0.30
BPI 180216P00005000 P Feb 16, 2018 5.0 0.00 0.05
BPI 180216P00006000 P Feb 16, 2018 6.0 0.00 0.10
BPI 180216P00007000 P Feb 16, 2018 7.0 0.10 0.15
BPI 180216P00008000 P Feb 16, 2018 8.0 0.25 0.35
BPI 180216P00009000 P Feb 16, 2018 9.0 0.60 0.75
BPI 180216P00010000 P Feb 16, 2018 10.0 1.25 1.45
BPI 180216P00011000 P Feb 16, 2018 11.0 1.90 2.55
BPI 180216P00012000 P Feb 16, 2018 12.0 3.10 3.40
BPI 180216P00013000 P Feb 16, 2018 13.0 4.00 4.70
BPI 180216P00014000 P Feb 16, 2018 14.0 5.10 5.40
BPI 180216P00015000 P Feb 16, 2018 15.0 6.00 6.40
BPI 180216P00016000 P Feb 16, 2018 16.0 7.00 7.50
BPI 180216P00017000 P Feb 16, 2018 17.0 8.00 8.50
BPI 180216P00018000 P Feb 16, 2018 18.0 8.90 9.40
BPI 180216P00019000 P Feb 16, 2018 19.0 9.70 10.60
BPI 180216P00020000 P Feb 16, 2018 20.0 10.70 11.40
BPI 180216P00021000 P Feb 16, 2018 21.0 11.90 13.90
BPI 180216P00022000 P Feb 16, 2018 22.0 12.90 13.60
BPI 180216P00023000 P Feb 16, 2018 23.0 13.70 14.40
BPI 180518C00001000 C May 18, 2018 1.0 5.60 10.20
BPI 180518C00002000 C May 18, 2018 2.0 6.30 7.60
BPI 180518C00003000 C May 18, 2018 3.0 4.40 7.60
BPI 180518C00004000 C May 18, 2018 4.0 4.40 5.60
BPI 180518C00005000 C May 18, 2018 5.0 3.50 4.70
BPI 180518C00006000 C May 18, 2018 6.0 3.00 3.30
BPI 180518C00007000 C May 18, 2018 7.0 2.20 2.60
BPI 180518C00008000 C May 18, 2018 8.0 1.65 1.90
BPI 180518C00009000 C May 18, 2018 9.0 1.10 1.40
BPI 180518C00010000 C May 18, 2018 10.0 0.70 0.90
BPI 180518C00011000 C May 18, 2018 11.0 0.45 0.65
BPI 180518C00012000 C May 18, 2018 12.0 0.30 0.40
BPI 180518C00013000 C May 18, 2018 13.0 0.15 0.25
BPI 180518C00014000 C May 18, 2018 14.0 0.00 0.15
BPI 180518C00015000 C May 18, 2018 15.0 0.00 0.10
BPI 180518C00016000 C May 18, 2018 16.0 0.00 0.05
BPI 180518C00017000 C May 18, 2018 17.0 0.00 0.05
BPI 180518P00001000 P May 18, 2018 1.0 0.00 0.30
BPI 180518P00002000 P May 18, 2018 2.0 0.00 4.80
BPI 180518P00003000 P May 18, 2018 3.0 0.00 0.05
BPI 180518P00004000 P May 18, 2018 4.0 0.00 0.10
BPI 180518P00005000 P May 18, 2018 5.0 0.10 0.20
BPI 180518P00006000 P May 18, 2018 6.0 0.25 0.35
BPI 180518P00007000 P May 18, 2018 7.0 0.45 0.60
BPI 180518P00008000 P May 18, 2018 8.0 0.80 0.95
BPI 180518P00009000 P May 18, 2018 9.0 1.25 1.40
BPI 180518P00010000 P May 18, 2018 10.0 1.80 2.00
BPI 180518P00011000 P May 18, 2018 11.0 2.50 2.70
BPI 180518P00012000 P May 18, 2018 12.0 3.30 3.50
BPI 180518P00013000 P May 18, 2018 13.0 4.10 4.40
BPI 180518P00014000 P May 18, 2018 14.0 5.00 7.10
BPI 180518P00015000 P May 18, 2018 15.0 6.10 7.30
BPI 180518P00016000 P May 18, 2018 16.0 7.00 8.00
BPI 180518P00017000 P May 18, 2018 17.0 7.50 9.30
OPRA data is delayed 15 minutes.