$11.07 -0.09 (-0.81%) Bridgepoint Education Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 11.07
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.81%)
Prev Close: 11.16
Open: 11.13
Bid: 9.04
Ask: 12.80
Options:

Call Options: BPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BPI1418J5 6.00 0.00 5.80 533.0 6.50 780.0 0.0 0
6.00 BPI1418J6 4.70 0.00 4.70 45.0 5.50 41.0 0.0 0
7.00 BPI1418J7 3.10 0.00 3.70 45.0 4.50 41.0 0.0 0
8.00 BPI1418J8 2.60 0.00 2.70 23.0 3.50 84.0 0.0 0
9.00 BPI1418J9 1.75 0.00 1.60 420.0 2.40 385.0 0.0 0
10.00 BPI1418J10 0.90 0.00 0.95 539.0 1.45 818.0 0.0 0
11.00 BPI1418J11 0.30 -0.10 0.30 286.0 0.40 344.0 33.0 0
12.00 BPI1418J12 0.10 0.05 0.05 10.0 0.25 1260.0 57.0 57
13.00 BPI1418J13 0.35 0.00 0.05 261.0 0.25 843.0 5.0 5
14.00 BPI1418J14 0.35 0.15 0.05 20.0 0.20 836.0 1.0 41
15.00 BPI1418J15 0.15 -0.10 0.05 203.0 0.25 771.0 10.0 10
16.00 BPI1418J16 0.25 0.00 0.00 0.0 0.25 186.0 0.0 0
17.00 BPI1418J17 0.25 0.00 0.00 0.0 0.25 186.0 0.0 0
18.00 BPI1418J18 0.25 0.00 0.00 0.0 0.25 186.0 0.0 0
19.00 BPI1418J19 0.25 0.00 0.00 0.0 0.25 168.0 0.0 0
20.00 BPI1418J20 0.25 0.00 0.00 0.0 0.25 168.0 0.0 0
21.00 BPI1418J21 0.25 0.00 0.00 0.0 0.25 761.0 0.0 0

Put Options: BPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BPI1418V5 0.25 0.00 0.00 0.0 0.25 789.0 0.0 0
6.00 BPI1418V6 0.25 0.00 0.00 0.0 0.25 416.0 0.0 0
7.00 BPI1418V7 0.25 0.00 0.00 0.0 0.25 414.0 0.0 0
8.00 BPI1418V8 0.25 0.00 0.00 0.0 0.25 414.0 0.0 0
9.00 BPI1418V9 0.25 0.00 0.00 0.0 0.25 411.0 0.0 0
10.00 BPI1418V10 0.25 0.00 0.05 216.0 0.25 1943.0 0.0 0
11.00 BPI1418V11 0.25 0.05 0.20 35.0 0.30 50.0 102.0 220
12.00 BPI1418V12 0.95 0.35 0.75 861.0 1.10 196.0 50.0 291
13.00 BPI1418V13 1.30 -0.20 1.65 812.0 2.15 312.0 20.0 63
14.00 BPI1418V14 2.31 -0.14 2.40 214.0 3.20 70.0 10.0 0
15.00 BPI1418V15 3.50 0.00 3.00 412.0 4.30 59.0 0.0 0
16.00 BPI1418V16 4.40 0.00 4.50 84.0 5.20 36.0 0.0 0
17.00 BPI1418V17 5.40 0.00 5.40 99.0 6.20 36.0 0.0 0
18.00 BPI1418V18 6.30 0.00 6.50 84.0 7.20 36.0 0.0 0
19.00 BPI1418V19 7.30 0.00 7.30 45.0 8.30 13.0 0.0 0
20.00 BPI1418V20 8.10 0.00 8.30 44.0 9.30 13.0 0.0 0
21.00 BPI1418V21 9.40 0.00 9.30 749.0 10.30 525.0 0.0 0