$12.32 +0.16 (1.32%) Bridgepoint Education Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 12.32
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.16 (1.32%)
Prev Close: 12.16
Open: 12.09
Bid: 10.27
Ask: 12.80
Options:

Call Options: BPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BPI1422K5 5.00 0.00 5.00 345.0 9.30 251.0 0.0 0
6.00 BPI1422K6 4.00 0.00 4.10 172.0 8.30 71.0 0.0 0
7.00 BPI1422K7 2.90 0.00 3.00 502.0 7.50 458.0 0.0 0
8.00 BPI1422K8 3.20 0.00 3.40 88.0 5.00 139.0 0.0 0
9.00 BPI1422K9 2.25 0.00 2.50 262.0 4.90 189.0 0.0 0
10.00 BPI1422K10 1.65 0.00 0.20 492.0 3.20 448.0 0.0 0
11.00 BPI1422K11 0.70 -0.65 1.35 323.0 2.20 607.0 15.0 241
12.00 BPI1422K12 0.86 0.11 0.85 440.0 1.00 7.0 117.0 1,677
13.00 BPI1422K13 0.39 0.14 0.30 171.0 0.45 35.0 28.0 149
14.00 BPI1422K14 0.20 -0.10 0.05 10.0 0.35 531.0 104.0 287
15.00 BPI1422K15 0.35 0.15 0.05 22.0 0.15 130.0 11.0 419
16.00 BPI1422K16 0.25 0.00 0.05 377.0 0.30 438.0 16.0 71
17.00 BPI1422K17 0.20 -0.05 0.05 11.0 0.45 430.0 11.0 13
18.00 BPI1422K18 0.25 0.00 0.05 11.0 0.50 197.0 0.0 0
19.00 BPI1422K19 0.25 0.00 0.05 10.0 0.50 105.0 0.0 0
20.00 BPI1422K20 0.10 -0.15 0.05 10.0 1.75 422.0 2.0 5
21.00 BPI1422K21 0.25 0.00 0.05 10.0 0.50 194.0 0.0 0
22.00 BPI1422K22 0.30 0.00 0.10 615.0 0.50 197.0 0.0 0
23.00 BPI1422K23 0.25 0.00 0.05 532.0 0.50 197.0 0.0 0
24.00 BPI1422K24 3.40 0.00 0.05 11.0 4.30 297.0 0.0 0
25.00 BPI1422K25 2.95 0.00 0.00 0.0 0.55 328.0 0.0 0

Put Options: BPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BPI1422W5 3.40 0.00 0.00 0.0 0.55 338.0 0.0 0
6.00 BPI1422W6 0.70 0.00 0.00 0.0 0.50 135.0 0.0 0
7.00 BPI1422W7 0.25 0.00 0.00 0.0 0.55 238.0 0.0 0
8.00 BPI1422W8 0.25 0.00 0.05 10.0 0.55 346.0 0.0 0
9.00 BPI1422W9 0.35 0.00 0.05 560.0 0.60 910.0 0.0 0
10.00 BPI1422W10 0.30 0.25 0.05 10.0 0.65 746.0 131.0 484
11.00 BPI1422W11 0.55 0.35 0.15 695.0 0.70 827.0 60.0 338
12.00 BPI1422W12 1.15 0.60 0.50 34.0 0.70 211.0 5.0 727
13.00 BPI1422W13 1.20 0.10 1.00 38.0 1.25 239.0 50.0 524
14.00 BPI1422W14 2.88 1.03 1.60 348.0 2.60 531.0 33.0 1,297
15.00 BPI1422W15 2.82 -0.48 2.55 174.0 2.90 127.0 61.0 203
16.00 BPI1422W16 4.93 1.53 1.60 492.0 4.00 198.0 15.0 25
17.00 BPI1422W17 6.00 2.50 2.75 492.0 5.00 211.0 2.0 76
18.00 BPI1422W18 3.85 -1.65 5.00 415.0 6.00 131.0 2.0 25
19.00 BPI1422W19 6.30 -0.20 6.00 381.0 7.00 131.0 4.0 4
20.00 BPI1422W20 8.05 0.55 6.10 481.0 8.00 201.0 2.0 18
21.00 BPI1422W21 6.67 -1.83 6.60 471.0 9.00 216.0 21.0 21
22.00 BPI1422W22 7.60 0.00 7.40 80.0 10.00 7.0 0.0 0
23.00 BPI1422W23 8.90 0.00 8.60 53.0 13.00 13.0 0.0 0
24.00 BPI1422W24 9.50 0.00 9.40 41.0 14.00 40.0 0.0 0
25.00 BPI1422W25 10.60 0.00 10.70 319.0 13.00 50.0 0.0 0