Bridgepoint Education Inc $13.22

down -0.03


22/8/2014 04:02 PM  |  NYSE : BPI  
Industries : Diversified Services / Education & Training Services
Last Trade: 13.22
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: -0.03 (-0.23 %)
Prev Close: 13.25
Open: 13.21
Bid: 10.86
Ask: 14.00
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 39%
Options:

Call Options: BPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BPI1420I5 7.70 0.00 7.10 904.0 8.50 375.0 0.0 0
6.00 BPI1420I6 5.00 0.00 7.00 33.0 7.50 33.0 0.0 0
7.00 BPI1420I7 3.90 0.00 6.00 21.0 6.50 21.0 0.0 0
8.00 BPI1420I8 2.90 0.00 3.00 419.0 7.50 191.0 0.0 0
9.00 BPI1420I9 2.00 0.00 2.85 368.0 5.20 202.0 0.0 0
10.00 BPI1420I10 2.10 -0.80 3.00 288.0 3.50 261.0 10.0 21
11.00 BPI1420I11 2.00 0.00 1.80 337.0 2.65 186.0 0.0 0
12.00 BPI1420I12 1.00 0.00 0.50 542.0 4.50 516.0 0.0 0
13.00 BPI1420I13 0.30 -0.20 0.50 247.0 0.65 281.0 17.0 29
14.00 BPI1420I14 0.15 0.00 0.10 517.0 0.20 174.0 3.0 73
15.00 BPI1420I15 0.05 -0.20 0.05 8.0 0.25 1500.0 10.0 11
16.00 BPI1420I16 0.35 0.00 0.00 0.0 0.30 174.0 0.0 0
17.00 BPI1420I17 1.85 0.00 0.00 0.0 0.30 42.0 0.0 0
18.00 BPI1420I18 2.95 0.00 0.00 0.0 0.30 42.0 0.0 0
19.00 BPI1420I19 0.30 0.00 0.00 0.0 0.25 38.0 0.0 0
20.00 BPI1420I20 2.95 0.00 0.00 0.0 0.30 42.0 0.0 0
21.00 BPI1420I21 0.30 0.00 0.00 0.0 0.25 850.0 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 0.25 964.0 0.0 0
6.00 BPI1420U6 0.30 0.00 0.00 0.0 0.25 21.0 0.0 0
7.00 BPI1420U7 1.30 0.00 0.00 0.0 0.25 32.0 0.0 0
8.00 BPI1420U8 0.90 0.00 0.00 0.0 0.35 42.0 0.0 0
9.00 BPI1420U9 1.15 0.00 0.00 0.0 0.25 32.0 0.0 0
10.00 BPI1420U10 0.55 0.00 0.05 1754.0 0.25 32.0 0.0 0
11.00 BPI1420U11 0.25 0.00 0.05 100.0 0.25 492.0 0.0 0
12.00 BPI1420U12 0.12 0.07 0.05 122.0 0.25 1061.0 18.0 49
13.00 BPI1420U13 0.35 0.10 0.25 386.0 0.35 55.0 15.0 25
14.00 BPI1420U14 0.85 0.05 0.80 297.0 1.10 243.0 72.0 100
15.00 BPI1420U15 1.60 0.40 1.35 491.0 2.35 311.0 120.0 120
16.00 BPI1420U16 0.90 0.00 2.60 31.0 3.10 47.0 0.0 0
17.00 BPI1420U17 1.90 0.00 3.40 96.0 4.30 116.0 0.0 0
18.00 BPI1420U18 2.90 0.00 4.50 35.0 5.10 51.0 0.0 0
19.00 BPI1420U19 3.90 0.00 5.50 21.0 6.10 25.0 0.0 0
20.00 BPI1420U20 4.60 0.00 6.50 21.0 7.10 25.0 0.0 0
21.00 BPI1420U21 7.50 0.00 7.50 366.0 8.30 676.0 0.0 0
Trading Center