Bridgepoint Education Inc $15.56

down -0.06


23/4/2014 06:40 PM  |  NYSE : BPI  
Industries : Diversified Services / Education & Training Services
Last Trade: 15.56
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.06 (-0.38 %)
Prev Close: 15.62
Open: 15.60
Bid: 14.16
Ask: 17.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BPI Trend Analysis - it has outperformed the S&P 500 by 29%
Options:

Call Options: BPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BPI1417E8 5.40 0.00 5.60 30.0 8.20 30.0 0.0 0
9.00 BPI1417E9 4.30 0.00 5.90 30.0 7.10 52.0 0.0 0
10.00 BPI1417E10 3.50 0.00 4.00 335.0 7.00 165.0 0.0 0
11.00 BPI1417E11 2.30 0.00 2.30 356.0 6.70 227.0 0.0 0
12.00 BPI1417E12 5.50 4.10 1.30 381.0 5.50 238.0 2.0 1
13.00 BPI1417E13 0.40 0.00 1.15 351.0 4.20 231.0 0.0 0
14.00 BPI1417E14 1.07 -0.43 0.05 10.0 4.80 336.0 6.0 6
15.00 BPI1417E15 0.75 -0.15 0.85 116.0 1.00 77.0 5.0 55
16.00 BPI1417E16 0.35 -0.05 0.35 119.0 0.50 104.0 26.0 250
17.00 BPI1417E17 0.15 0.00 0.10 358.0 0.25 17.0 15.0 78
18.00 BPI1417E18 0.15 0.10 0.05 138.0 0.15 789.0 1.0 85
19.00 BPI1417E19 0.10 -0.15 0.10 6.0 0.45 1061.0 6.0 199
20.00 BPI1417E20 0.10 -0.05 0.10 10.0 0.80 443.0 10.0 193
21.00 BPI1417E21 0.13 -0.02 0.05 2.0 0.80 432.0 4.0 113
22.00 BPI1417E22 0.75 0.60 0.05 1060.0 0.40 1687.0 80.0 80
23.00 BPI1417E23 0.25 0.00 0.10 11.0 0.40 1629.0 0.0 0
24.00 BPI1417E24 0.25 0.00 0.05 11.0 0.25 1206.0 0.0 0
25.00 BPI1417E25 0.15 -0.10 0.05 536.0 0.40 1646.0 20.0 20
26.00 BPI1417E26 0.25 0.00 0.05 11.0 0.40 1646.0 0.0 0

Put Options: BPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BPI1417Q8 0.25 0.00 0.00 0.0 0.80 351.0 0.0 0
9.00 BPI1417Q9 0.15 -0.10 0.00 0.0 0.40 1629.0 4.0 4
10.00 BPI1417Q10 0.25 0.00 0.05 10.0 0.45 1230.0 0.0 0
11.00 BPI1417Q11 0.25 0.00 0.05 11.0 0.45 1248.0 0.0 0
12.00 BPI1417Q12 0.19 -0.06 0.05 21.0 0.25 917.0 6.0 6
13.00 BPI1417Q13 0.30 0.05 0.05 71.0 0.30 496.0 1.0 105
14.00 BPI1417Q14 0.20 0.00 0.10 23.0 0.25 22.0 9.0 367
15.00 BPI1417Q15 0.40 0.05 0.35 26.0 0.50 352.0 20.0 1,706
16.00 BPI1417Q16 0.90 0.10 0.85 10.0 1.00 230.0 11.0 125
17.00 BPI1417Q17 2.95 1.60 1.20 519.0 2.00 420.0 10.0 270
18.00 BPI1417Q18 2.93 1.73 0.75 442.0 4.00 332.0 3.0 605
19.00 BPI1417Q19 4.77 2.77 1.65 381.0 5.80 242.0 156.0 155
20.00 BPI1417Q20 4.95 1.35 3.80 365.0 5.00 228.0 3.0 237
21.00 BPI1417Q21 3.70 0.00 3.90 337.0 7.40 102.0 10.0 10
22.00 BPI1417Q22 4.40 -0.30 4.40 340.0 8.70 185.0 21.0 21
23.00 BPI1417Q23 5.70 0.00 5.40 324.0 9.70 165.0 0.0 0
24.00 BPI1417Q24 6.70 0.00 6.70 157.0 10.70 135.0 0.0 0
25.00 BPI1417Q25 7.70 0.00 7.70 40.0 11.70 40.0 0.0 0
26.00 BPI1417Q26 8.70 0.00 8.30 50.0 12.70 80.0 0.0 0
Trading Center