Bridgepoint Education Inc (BPI)
| As of May 23 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| BPI 130622C00001000 |
C |
06/22/13 |
1.0 |
11.60 |
11.80 |
| BPI 130622C00002500 |
C |
06/22/13 |
2.5 |
10.10 |
10.30 |
| BPI 130622C00004000 |
C |
06/22/13 |
4.0 |
8.60 |
8.80 |
| BPI 130622C00005000 |
C |
06/22/13 |
5.0 |
7.60 |
7.80 |
| BPI 130622C00006000 |
C |
06/22/13 |
6.0 |
6.60 |
6.80 |
| BPI 130622C00007500 |
C |
06/22/13 |
7.5 |
5.10 |
5.30 |
| BPI 130622C00009000 |
C |
06/22/13 |
9.0 |
3.60 |
3.80 |
| BPI 130622C00010000 |
C |
06/22/13 |
10.0 |
2.65 |
2.85 |
| BPI 130622C00011000 |
C |
06/22/13 |
11.0 |
1.75 |
1.90 |
| BPI 130622C00012500 |
C |
06/22/13 |
12.5 |
0.70 |
0.80 |
| BPI 130622C00014000 |
C |
06/22/13 |
14.0 |
0.20 |
0.30 |
| BPI 130622C00015000 |
C |
06/22/13 |
15.0 |
0.10 |
0.20 |
| BPI 130622C00016000 |
C |
06/22/13 |
16.0 |
0.00 |
0.15 |
| BPI 130622C00017500 |
C |
06/22/13 |
17.5 |
0.00 |
0.10 |
| BPI 130622C00019000 |
C |
06/22/13 |
19.0 |
0.00 |
0.10 |
| BPI 130622C00020000 |
C |
06/22/13 |
20.0 |
0.00 |
0.10 |
| BPI 130622C00021000 |
C |
06/22/13 |
21.0 |
0.00 |
0.10 |
| BPI 130622C00022000 |
C |
06/22/13 |
22.0 |
0.00 |
0.10 |
| BPI 130622P00001000 |
P |
06/22/13 |
1.0 |
0.00 |
0.10 |
| BPI 130622P00002500 |
P |
06/22/13 |
2.5 |
0.00 |
0.10 |
| BPI 130622P00004000 |
P |
06/22/13 |
4.0 |
0.00 |
0.10 |
| BPI 130622P00005000 |
P |
06/22/13 |
5.0 |
0.00 |
0.10 |
| BPI 130622P00006000 |
P |
06/22/13 |
6.0 |
0.00 |
0.10 |
| BPI 130622P00007500 |
P |
06/22/13 |
7.5 |
0.00 |
0.05 |
| BPI 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.10 |
| BPI 130622P00010000 |
P |
06/22/13 |
10.0 |
0.00 |
0.10 |
| BPI 130622P00011000 |
P |
06/22/13 |
11.0 |
0.10 |
0.20 |
| BPI 130622P00012500 |
P |
06/22/13 |
12.5 |
0.50 |
0.65 |
| BPI 130622P00014000 |
P |
06/22/13 |
14.0 |
1.50 |
1.60 |
| BPI 130622P00015000 |
P |
06/22/13 |
15.0 |
2.35 |
2.50 |
| BPI 130622P00016000 |
P |
06/22/13 |
16.0 |
3.30 |
3.50 |
| BPI 130622P00017500 |
P |
06/22/13 |
17.5 |
4.80 |
5.00 |
| BPI 130622P00019000 |
P |
06/22/13 |
19.0 |
6.20 |
6.40 |
| BPI 130622P00020000 |
P |
06/22/13 |
20.0 |
7.20 |
7.50 |
| BPI 130622P00021000 |
P |
06/22/13 |
21.0 |
8.20 |
8.40 |
| BPI 130622P00022000 |
P |
06/22/13 |
22.0 |
9.20 |
9.40 |
| BPI 130720C00001000 |
C |
07/20/13 |
1.0 |
11.60 |
11.80 |
| BPI 130720C00002500 |
C |
07/20/13 |
2.5 |
10.10 |
10.30 |
| BPI 130720C00004000 |
C |
07/20/13 |
4.0 |
8.60 |
8.80 |
| BPI 130720C00005000 |
C |
07/20/13 |
5.0 |
7.60 |
7.90 |
| BPI 130720C00006000 |
C |
07/20/13 |
6.0 |
6.70 |
6.90 |
| BPI 130720C00007500 |
C |
07/20/13 |
7.5 |
5.30 |
5.50 |
| BPI 130720C00009000 |
C |
07/20/13 |
9.0 |
4.00 |
4.20 |
| BPI 130720C00010000 |
C |
07/20/13 |
10.0 |
3.20 |
3.40 |
| BPI 130720C00011000 |
C |
07/20/13 |
11.0 |
2.50 |
2.65 |
| BPI 130720C00012500 |
C |
07/20/13 |
12.5 |
1.65 |
1.75 |
| BPI 130720C00014000 |
C |
07/20/13 |
14.0 |
1.05 |
1.20 |
| BPI 130720C00015000 |
C |
07/20/13 |
15.0 |
0.75 |
0.90 |
| BPI 130720C00016000 |
C |
07/20/13 |
16.0 |
0.55 |
0.65 |
| BPI 130720C00017500 |
C |
07/20/13 |
17.5 |
0.30 |
0.45 |
| BPI 130720C00019000 |
C |
07/20/13 |
19.0 |
0.20 |
0.30 |
| BPI 130720C00020000 |
C |
07/20/13 |
20.0 |
0.15 |
0.25 |
| BPI 130720C00021000 |
C |
07/20/13 |
21.0 |
0.10 |
0.20 |
| BPI 130720C00022000 |
C |
07/20/13 |
22.0 |
0.10 |
0.20 |
| BPI 130720C00023000 |
C |
07/20/13 |
23.0 |
0.00 |
0.15 |
| BPI 130720P00001000 |
P |
07/20/13 |
1.0 |
0.00 |
0.10 |
| BPI 130720P00002500 |
P |
07/20/13 |
2.5 |
0.00 |
0.10 |
| BPI 130720P00004000 |
P |
07/20/13 |
4.0 |
0.00 |
0.10 |
| BPI 130720P00005000 |
P |
07/20/13 |
5.0 |
0.00 |
0.10 |
| BPI 130720P00006000 |
P |
07/20/13 |
6.0 |
0.00 |
0.15 |
| BPI 130720P00007500 |
P |
07/20/13 |
7.5 |
0.15 |
0.25 |
| BPI 130720P00009000 |
P |
07/20/13 |
9.0 |
0.30 |
0.45 |
| BPI 130720P00010000 |
P |
07/20/13 |
10.0 |
0.55 |
0.65 |
| BPI 130720P00011000 |
P |
07/20/13 |
11.0 |
0.80 |
0.95 |
| BPI 130720P00012500 |
P |
07/20/13 |
12.5 |
1.50 |
1.60 |
| BPI 130720P00014000 |
P |
07/20/13 |
14.0 |
2.35 |
2.50 |
| BPI 130720P00015000 |
P |
07/20/13 |
15.0 |
3.00 |
3.20 |
| BPI 130720P00016000 |
P |
07/20/13 |
16.0 |
3.80 |
4.00 |
| BPI 130720P00017500 |
P |
07/20/13 |
17.5 |
5.10 |
5.30 |
| BPI 130720P00019000 |
P |
07/20/13 |
19.0 |
6.50 |
6.70 |
| BPI 130720P00020000 |
P |
07/20/13 |
20.0 |
7.40 |
7.60 |
| BPI 130720P00021000 |
P |
07/20/13 |
21.0 |
8.40 |
8.60 |
| BPI 130720P00022000 |
P |
07/20/13 |
22.0 |
9.30 |
9.50 |
| BPI 130720P00023000 |
P |
07/20/13 |
23.0 |
10.30 |
10.50 |
| BPI 130817C00001000 |
C |
08/17/13 |
1.0 |
11.60 |
11.80 |
| BPI 130817C00002500 |
C |
08/17/13 |
2.5 |
10.10 |
10.30 |
| BPI 130817C00004000 |
C |
08/17/13 |
4.0 |
8.60 |
8.90 |
| BPI 130817C00005000 |
C |
08/17/13 |
5.0 |
7.70 |
7.90 |
| BPI 130817C00006000 |
C |
08/17/13 |
6.0 |
6.70 |
7.00 |
| BPI 130817C00007500 |
C |
08/17/13 |
7.5 |
5.40 |
5.70 |
| BPI 130817C00009000 |
C |
08/17/13 |
9.0 |
4.20 |
4.40 |
| BPI 130817C00010000 |
C |
08/17/13 |
10.0 |
3.50 |
3.70 |
| BPI 130817C00011000 |
C |
08/17/13 |
11.0 |
2.80 |
3.00 |
| BPI 130817C00012500 |
C |
08/17/13 |
12.5 |
2.10 |
2.15 |
| BPI 130817C00014000 |
C |
08/17/13 |
14.0 |
1.35 |
1.55 |
| BPI 130817C00015000 |
C |
08/17/13 |
15.0 |
1.00 |
1.20 |
| BPI 130817C00016000 |
C |
08/17/13 |
16.0 |
0.80 |
0.95 |
| BPI 130817C00017500 |
C |
08/17/13 |
17.5 |
0.50 |
0.65 |
| BPI 130817C00019000 |
C |
08/17/13 |
19.0 |
0.35 |
0.45 |
| BPI 130817C00020000 |
C |
08/17/13 |
20.0 |
0.25 |
0.40 |
| BPI 130817C00021000 |
C |
08/17/13 |
21.0 |
0.20 |
0.30 |
| BPI 130817C00022000 |
C |
08/17/13 |
22.0 |
0.15 |
0.25 |
| BPI 130817C00023000 |
C |
08/17/13 |
23.0 |
0.10 |
0.25 |
| BPI 130817P00001000 |
P |
08/17/13 |
1.0 |
0.00 |
0.15 |
| BPI 130817P00002500 |
P |
08/17/13 |
2.5 |
0.00 |
0.10 |
| BPI 130817P00004000 |
P |
08/17/13 |
4.0 |
0.00 |
0.15 |
| BPI 130817P00005000 |
P |
08/17/13 |
5.0 |
0.05 |
0.15 |
| BPI 130817P00006000 |
P |
08/17/13 |
6.0 |
0.10 |
0.25 |
| BPI 130817P00007500 |
P |
08/17/13 |
7.5 |
0.30 |
0.40 |
| BPI 130817P00009000 |
P |
08/17/13 |
9.0 |
0.55 |
0.65 |
| BPI 130817P00010000 |
P |
08/17/13 |
10.0 |
0.85 |
1.00 |
| BPI 130817P00011000 |
P |
08/17/13 |
11.0 |
1.10 |
1.25 |
| BPI 130817P00012500 |
P |
08/17/13 |
12.5 |
1.80 |
2.00 |
| BPI 130817P00014000 |
P |
08/17/13 |
14.0 |
2.65 |
2.85 |
| BPI 130817P00015000 |
P |
08/17/13 |
15.0 |
3.30 |
3.50 |
| BPI 130817P00016000 |
P |
08/17/13 |
16.0 |
4.10 |
4.30 |
| BPI 130817P00017500 |
P |
08/17/13 |
17.5 |
5.30 |
5.50 |
| BPI 130817P00019000 |
P |
08/17/13 |
19.0 |
6.60 |
6.90 |
| BPI 130817P00020000 |
P |
08/17/13 |
20.0 |
7.50 |
7.80 |
| BPI 130817P00021000 |
P |
08/17/13 |
21.0 |
8.40 |
8.70 |
| BPI 130817P00022000 |
P |
08/17/13 |
22.0 |
9.40 |
9.70 |
| BPI 130817P00023000 |
P |
08/17/13 |
23.0 |
10.30 |
10.80 |
| BPI 131116C00001000 |
C |
11/16/13 |
1.0 |
11.50 |
11.90 |
| BPI 131116C00002500 |
C |
11/16/13 |
2.5 |
9.90 |
10.40 |
| BPI 131116C00004000 |
C |
11/16/13 |
4.0 |
8.60 |
8.90 |
| BPI 131116C00005000 |
C |
11/16/13 |
5.0 |
7.50 |
8.00 |
| BPI 131116C00006000 |
C |
11/16/13 |
6.0 |
6.80 |
7.10 |
| BPI 131116C00007500 |
C |
11/16/13 |
7.5 |
5.40 |
5.80 |
| BPI 131116C00009000 |
C |
11/16/13 |
9.0 |
4.40 |
4.70 |
| BPI 131116C00010000 |
C |
11/16/13 |
10.0 |
3.70 |
4.00 |
| BPI 131116C00011000 |
C |
11/16/13 |
11.0 |
3.10 |
3.40 |
| BPI 131116C00012500 |
C |
11/16/13 |
12.5 |
2.35 |
2.55 |
| BPI 131116C00014000 |
C |
11/16/13 |
14.0 |
1.70 |
1.95 |
| BPI 131116C00015000 |
C |
11/16/13 |
15.0 |
1.40 |
1.60 |
| BPI 131116C00016000 |
C |
11/16/13 |
16.0 |
1.10 |
1.35 |
| BPI 131116C00017500 |
C |
11/16/13 |
17.5 |
0.85 |
1.00 |
| BPI 131116C00019000 |
C |
11/16/13 |
19.0 |
0.60 |
0.85 |
| BPI 131116C00020000 |
C |
11/16/13 |
20.0 |
0.50 |
0.60 |
| BPI 131116C00021000 |
C |
11/16/13 |
21.0 |
0.40 |
0.55 |
| BPI 131116C00022000 |
C |
11/16/13 |
22.0 |
0.30 |
0.45 |
| BPI 131116C00023000 |
C |
11/16/13 |
23.0 |
0.25 |
0.40 |
| BPI 131116C00024000 |
C |
11/16/13 |
24.0 |
0.20 |
0.35 |
| BPI 131116P00001000 |
P |
11/16/13 |
1.0 |
0.00 |
0.20 |
| BPI 131116P00002500 |
P |
11/16/13 |
2.5 |
0.00 |
0.25 |
| BPI 131116P00004000 |
P |
11/16/13 |
4.0 |
0.00 |
0.20 |
| BPI 131116P00005000 |
P |
11/16/13 |
5.0 |
0.10 |
0.25 |
| BPI 131116P00006000 |
P |
11/16/13 |
6.0 |
0.20 |
0.35 |
| BPI 131116P00007500 |
P |
11/16/13 |
7.5 |
0.45 |
0.60 |
| BPI 131116P00009000 |
P |
11/16/13 |
9.0 |
0.80 |
0.95 |
| BPI 131116P00010000 |
P |
11/16/13 |
10.0 |
1.10 |
1.20 |
| BPI 131116P00011000 |
P |
11/16/13 |
11.0 |
1.40 |
1.65 |
| BPI 131116P00012500 |
P |
11/16/13 |
12.5 |
2.20 |
2.45 |
| BPI 131116P00014000 |
P |
11/16/13 |
14.0 |
3.00 |
3.30 |
| BPI 131116P00015000 |
P |
11/16/13 |
15.0 |
3.70 |
4.00 |
| BPI 131116P00016000 |
P |
11/16/13 |
16.0 |
4.40 |
4.80 |
| BPI 131116P00017500 |
P |
11/16/13 |
17.5 |
5.60 |
6.00 |
| BPI 131116P00019000 |
P |
11/16/13 |
19.0 |
6.90 |
7.20 |
| BPI 131116P00020000 |
P |
11/16/13 |
20.0 |
7.70 |
8.30 |
| BPI 131116P00021000 |
P |
11/16/13 |
21.0 |
8.60 |
9.00 |
| BPI 131116P00022000 |
P |
11/16/13 |
22.0 |
9.50 |
9.90 |
| BPI 131116P00023000 |
P |
11/16/13 |
23.0 |
10.50 |
10.80 |
| BPI 131116P00024000 |
P |
11/16/13 |
24.0 |
11.40 |
11.80 |
| BPI 140118C00002500 |
C |
01/18/14 |
2.5 |
10.00 |
10.40 |
| BPI 140118C00004000 |
C |
01/18/14 |
4.0 |
8.50 |
8.90 |
| BPI 140118C00005000 |
C |
01/18/14 |
5.0 |
7.60 |
8.00 |
| BPI 140118C00006000 |
C |
01/18/14 |
6.0 |
6.80 |
7.20 |
| BPI 140118C00007500 |
C |
01/18/14 |
7.5 |
5.60 |
5.90 |
| BPI 140118C00009000 |
C |
01/18/14 |
9.0 |
4.50 |
4.90 |
| BPI 140118C00010000 |
C |
01/18/14 |
10.0 |
3.80 |
4.10 |
| BPI 140118C00011000 |
C |
01/18/14 |
11.0 |
3.20 |
3.40 |
| BPI 140118C00012500 |
C |
01/18/14 |
12.5 |
2.50 |
2.80 |
| BPI 140118C00014000 |
C |
01/18/14 |
14.0 |
1.90 |
2.25 |
| BPI 140118C00015000 |
C |
01/18/14 |
15.0 |
1.55 |
1.85 |
| BPI 140118C00016000 |
C |
01/18/14 |
16.0 |
1.30 |
1.55 |
| BPI 140118C00017500 |
C |
01/18/14 |
17.5 |
1.00 |
1.20 |
| BPI 140118C00019000 |
C |
01/18/14 |
19.0 |
0.70 |
0.95 |
| BPI 140118C00020000 |
C |
01/18/14 |
20.0 |
0.60 |
0.80 |
| BPI 140118C00021000 |
C |
01/18/14 |
21.0 |
0.50 |
0.70 |
| BPI 140118C00022000 |
C |
01/18/14 |
22.0 |
0.40 |
0.60 |
| BPI 140118C00023000 |
C |
01/18/14 |
23.0 |
0.35 |
0.60 |
| BPI 140118C00024000 |
C |
01/18/14 |
24.0 |
0.25 |
0.50 |
| BPI 140118P00002500 |
P |
01/18/14 |
2.5 |
0.00 |
0.15 |
| BPI 140118P00004000 |
P |
01/18/14 |
4.0 |
0.00 |
0.25 |
| BPI 140118P00005000 |
P |
01/18/14 |
5.0 |
0.15 |
0.20 |
| BPI 140118P00006000 |
P |
01/18/14 |
6.0 |
0.25 |
0.50 |
| BPI 140118P00007500 |
P |
01/18/14 |
7.5 |
0.50 |
0.70 |
| BPI 140118P00009000 |
P |
01/18/14 |
9.0 |
0.90 |
1.10 |
| BPI 140118P00010000 |
P |
01/18/14 |
10.0 |
1.20 |
1.40 |
| BPI 140118P00011000 |
P |
01/18/14 |
11.0 |
1.65 |
1.95 |
| BPI 140118P00012500 |
P |
01/18/14 |
12.5 |
2.35 |
2.65 |
| BPI 140118P00014000 |
P |
01/18/14 |
14.0 |
3.20 |
3.60 |
| BPI 140118P00015000 |
P |
01/18/14 |
15.0 |
3.90 |
4.20 |
| BPI 140118P00016000 |
P |
01/18/14 |
16.0 |
4.60 |
5.00 |
| BPI 140118P00017500 |
P |
01/18/14 |
17.5 |
5.80 |
6.20 |
| BPI 140118P00019000 |
P |
01/18/14 |
19.0 |
7.00 |
7.40 |
| BPI 140118P00020000 |
P |
01/18/14 |
20.0 |
7.80 |
8.80 |
| BPI 140118P00021000 |
P |
01/18/14 |
21.0 |
8.70 |
9.20 |
| BPI 140118P00022000 |
P |
01/18/14 |
22.0 |
9.70 |
10.10 |
| BPI 140118P00023000 |
P |
01/18/14 |
23.0 |
10.60 |
11.00 |
| BPI 140118P00024000 |
P |
01/18/14 |
24.0 |
11.50 |
11.90 |
| BPI 150117C00002500 |
C |
01/17/15 |
2.5 |
9.80 |
10.60 |
| BPI 150117C00005000 |
C |
01/17/15 |
5.0 |
7.70 |
8.50 |
| BPI 150117C00007500 |
C |
01/17/15 |
7.5 |
6.00 |
6.70 |
| BPI 150117C00010000 |
C |
01/17/15 |
10.0 |
3.70 |
6.30 |
| BPI 150117C00012500 |
C |
01/17/15 |
12.5 |
3.40 |
4.10 |
| BPI 150117C00015000 |
C |
01/17/15 |
15.0 |
2.40 |
2.85 |
| BPI 150117C00017500 |
C |
01/17/15 |
17.5 |
1.75 |
2.10 |
| BPI 150117C00020000 |
C |
01/17/15 |
20.0 |
1.30 |
2.15 |
| BPI 150117C00022000 |
C |
01/17/15 |
22.0 |
1.00 |
1.70 |
| BPI 150117C00025000 |
C |
01/17/15 |
25.0 |
0.70 |
1.35 |
| BPI 150117P00002500 |
P |
01/17/15 |
2.5 |
0.00 |
0.35 |
| BPI 150117P00005000 |
P |
01/17/15 |
5.0 |
0.35 |
0.80 |
| BPI 150117P00007500 |
P |
01/17/15 |
7.5 |
0.95 |
1.50 |
| BPI 150117P00010000 |
P |
01/17/15 |
10.0 |
1.95 |
2.55 |
| BPI 150117P00012500 |
P |
01/17/15 |
12.5 |
3.30 |
3.90 |
| BPI 150117P00015000 |
P |
01/17/15 |
15.0 |
4.80 |
5.50 |
| BPI 150117P00017500 |
P |
01/17/15 |
17.5 |
6.10 |
8.10 |
| BPI 150117P00020000 |
P |
01/17/15 |
20.0 |
8.60 |
9.30 |
| BPI 150117P00022000 |
P |
01/17/15 |
22.0 |
10.20 |
11.00 |
| BPI 150117P00025000 |
P |
01/17/15 |
25.0 |
12.90 |
13.60 |
|
