Bridgepoint Education Inc $12.01

down -0.11


31/7/2014 04:02 PM  |  NYSE : BPI  
Industries : Diversified Services / Education & Training Services
Last Trade: 12.01
Trade Time: Jul 31 04:02 PM Eastern Daylight Time
Change: -0.11 (-0.91 %)
Prev Close: 12.12
Open: 11.94
Bid: 11.75
Ask: 13.28
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BPI Trend Analysis - it has underperformed the S&P 500 by 42%
Options:

Call Options: BPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 BPI1416H6 5.40 0.00 5.60 442.0 6.30 311.0 0.0 0
7.00 BPI1416H7 3.60 0.00 4.50 11.0 5.40 11.0 0.0 0
8.00 BPI1416H8 3.20 0.00 3.60 43.0 4.40 96.0 0.0 0
9.00 BPI1416H9 1.25 0.00 2.60 165.0 3.60 136.0 0.0 0
10.00 BPI1416H10 4.83 3.43 1.80 382.0 2.30 249.0 20.0 30
11.00 BPI1416H11 0.50 0.00 0.95 554.0 1.35 476.0 0.0 0
12.00 BPI1416H12 0.45 0.00 0.40 29.0 0.55 330.0 10.0 10
13.00 BPI1416H13 0.27 0.17 0.10 51.0 0.20 487.0 3.0 384
14.00 BPI1416H14 0.20 -0.05 0.05 156.0 0.25 1936.0 10.0 57
15.00 BPI1416H15 0.10 0.00 0.05 2.0 0.25 1327.0 3.0 1,048
16.00 BPI1416H16 0.20 -0.05 0.05 386.0 0.30 521.0 4.0 193
17.00 BPI1416H17 0.50 0.20 0.05 10.0 0.30 2075.0 10.0 80
18.00 BPI1416H18 0.50 0.20 0.05 10.0 0.30 544.0 60.0 66
19.00 BPI1416H19 0.13 -0.27 0.20 338.0 0.40 1893.0 2.0 32
20.00 BPI1416H20 0.20 0.10 0.20 2.0 0.10 89.0 2.0 3,170
21.00 BPI1416H21 0.20 -0.70 0.20 2.0 0.50 496.0 2.0 36
22.00 BPI1416H22 1.07 0.77 0.05 11.0 0.50 496.0 1.0 18
23.00 BPI1416H23 4.10 0.00 0.05 10.0 0.75 146.0 0.0 0
24.00 BPI1416H24 0.07 -0.38 0.05 10.0 0.40 28.0 1.0 1
25.00 BPI1416H25 4.70 0.00 0.05 11.0 0.75 138.0 0.0 0
26.00 BPI1416H26 0.30 0.00 0.05 491.0 0.30 743.0 0.0 0

Put Options: BPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 BPI1416T6 0.30 0.00 0.00 0.0 0.30 1927.0 0.0 0
7.00 BPI1416T7 0.25 0.00 0.00 0.0 0.30 236.0 0.0 0
8.00 BPI1416T8 0.30 0.00 0.00 0.0 0.30 1415.0 0.0 0
9.00 BPI1416T9 0.18 -0.12 0.05 11.0 0.30 750.0 8.0 4
10.00 BPI1416T10 0.01 -0.24 0.05 1.0 0.25 1060.0 1.0 1
11.00 BPI1416T11 0.15 0.00 0.10 45.0 0.25 863.0 10.0 21
12.00 BPI1416T12 0.43 0.00 0.35 683.0 0.55 525.0 100.0 639
13.00 BPI1416T13 1.18 0.00 0.95 766.0 1.40 595.0 138.0 526
14.00 BPI1416T14 2.10 0.10 1.90 212.0 2.35 465.0 9.0 3,064
15.00 BPI1416T15 3.00 0.00 3.00 1.0 3.40 1.0 23.0 3,939
16.00 BPI1416T16 3.68 0.00 3.80 380.0 4.40 443.0 10.0 76
17.00 BPI1416T17 2.74 -0.56 4.70 586.0 5.30 330.0 1.0 81
18.00 BPI1416T18 1.80 -2.40 5.70 621.0 6.40 422.0 2.0 3
19.00 BPI1416T19 5.40 -0.90 6.70 685.0 7.30 334.0 11.0 187
20.00 BPI1416T20 7.17 1.47 7.70 608.0 8.30 268.0 2.0 19
21.00 BPI1416T21 6.80 0.00 8.20 148.0 11.10 21.0 0.0 0
22.00 BPI1416T22 7.40 0.00 9.20 157.0 10.80 21.0 0.0 0
23.00 BPI1416T23 8.40 0.00 10.20 156.0 11.80 21.0 0.0 0
24.00 BPI1416T24 9.70 0.00 11.10 85.0 14.30 11.0 0.0 0
25.00 BPI1416T25 10.50 0.00 12.10 85.0 15.30 11.0 0.0 0
26.00 BPI1416T26 11.70 0.00 11.70 433.0 16.30 406.0 0.0 0
Trading Center