$12.07 -0.10 (-0.82%) Bridgepoint Education Inc - NYSE

Sep. 15, 2014 | 04:00 PM
Last Trade: 12.07
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.82%)
Prev Close: 12.17
Open: 12.20
Bid: 12.00
Ask: 12.79
Options:

Call Options: BPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BPI1420I5 6.80 0.00 6.80 436.0 7.40 629.0 0.0 0
6.00 BPI1420I6 5.80 0.00 5.70 63.0 6.40 34.0 0.0 0
7.00 BPI1420I7 4.80 0.00 4.30 131.0 5.90 154.0 0.0 0
8.00 BPI1420I8 3.60 0.00 3.70 151.0 4.60 214.0 0.0 0
9.00 BPI1420I9 2.85 0.00 2.70 97.0 4.20 159.0 0.0 0
10.00 BPI1420I10 2.17 0.32 1.90 22.0 2.45 82.0 1.0 21
11.00 BPI1420I11 0.85 0.00 0.60 153.0 1.65 201.0 0.0 0
12.00 BPI1420I12 0.20 0.05 0.15 558.0 0.30 350.0 20.0 40
13.00 BPI1420I13 0.15 -0.10 0.05 20.0 0.25 838.0 62.0 87
14.00 BPI1420I14 0.15 -0.05 0.05 22.0 0.20 559.0 3.0 73
15.00 BPI1420I15 0.05 -0.20 0.05 8.0 0.25 641.0 10.0 11
16.00 BPI1420I16 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
17.00 BPI1420I17 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
18.00 BPI1420I18 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
19.00 BPI1420I19 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
20.00 BPI1420I20 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
21.00 BPI1420I21 0.25 0.00 0.00 0.0 0.25 666.0 0.0 0

Put Options: BPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BPI1420U5 0.30 0.00 0.00 0.0 0.25 643.0 0.0 0
6.00 BPI1420U6 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
7.00 BPI1420U7 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
8.00 BPI1420U8 0.25 0.00 0.00 0.0 0.25 344.0 0.0 0
9.00 BPI1420U9 0.30 0.00 0.00 0.0 0.25 306.0 0.0 0
10.00 BPI1420U10 0.25 0.00 0.05 1754.0 0.25 115.0 0.0 0
11.00 BPI1420U11 0.25 0.00 0.05 12.0 0.25 259.0 0.0 0
12.00 BPI1420U12 0.25 -0.05 0.10 167.0 0.20 168.0 40.0 215
13.00 BPI1420U13 0.82 0.12 0.35 431.0 2.20 296.0 10.0 44
14.00 BPI1420U14 1.97 0.52 1.75 431.0 2.15 351.0 1.0 100
15.00 BPI1420U15 1.60 -0.85 2.70 558.0 3.20 480.0 120.0 120
16.00 BPI1420U16 3.50 0.00 3.40 230.0 4.30 45.0 0.0 0
17.00 BPI1420U17 4.50 0.00 4.20 267.0 5.50 66.0 0.0 0
18.00 BPI1420U18 5.50 0.00 5.60 34.0 6.30 63.0 0.0 0
19.00 BPI1420U19 6.50 0.00 6.60 34.0 7.30 63.0 0.0 0
20.00 BPI1420U20 7.50 0.00 7.60 21.0 8.20 21.0 0.0 0
21.00 BPI1420U21 8.40 0.00 8.60 626.0 9.20 315.0 0.0 0