$35.29 -0.48 (-1.34%) Corrections Corporation of America Inc - NYSE

Sep. 18, 2014 | 12:10 PM
Last Trade: 35.29
Trade Time: Sep 18 12:10 PM Eastern Daylight Time
Change: -0.48 (-1.34%)
Prev Close: 35.77
Open: 35.85
Bid: 35.30
Ask: 35.31
Options:

Call Options: CXW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CXW1420I20 15.00 0.00 15.00 411.0 16.60 211.0 0.0 0
21.00 CXW1420I21 13.10 0.00 13.90 13.0 15.30 6.0 0.0 0
23.00 CXW1420I23 11.10 0.00 11.30 40.0 13.90 41.0 0.0 0
24.00 CXW1420I24 10.20 0.00 10.70 22.0 13.10 15.0 0.0 0
25.00 CXW1420I25 9.20 0.00 9.70 22.0 11.60 19.0 0.0 0
26.00 CXW1420I26 8.10 0.00 7.70 21.0 9.60 145.0 0.0 0
27.00 CXW1420I27 7.10 0.00 6.50 21.0 8.60 226.0 0.0 0
28.00 CXW1420I28 7.40 0.00 5.30 34.0 7.60 244.0 0.0 0
29.00 CXW1420I29 6.40 0.00 5.80 20.0 6.60 253.0 0.0 0
30.00 CXW1420I30 5.16 1.06 3.30 33.0 5.60 259.0 1.0 1
31.00 CXW1420I31 2.00 -2.00 4.20 119.0 4.60 341.0 2.0 2
32.00 CXW1420I32 3.51 0.01 3.20 284.0 3.60 347.0 30.0 89
33.00 CXW1420I33 1.70 -0.85 2.20 386.0 2.55 415.0 2.0 8,856
34.00 CXW1420I34 1.80 0.00 1.25 46.0 1.55 414.0 5.0 691
35.00 CXW1420I35 0.46 -0.47 0.30 120.0 0.50 206.0 3.0 384
36.00 CXW1420I36 0.10 0.05 0.05 186.0 0.20 649.0 157.0 267
37.00 CXW1420I37 0.10 -0.05 0.05 186.0 0.20 353.0 2.0 94
38.00 CXW1420I38 0.45 0.30 0.05 11.0 0.15 243.0 1.0 21
39.00 CXW1420I39 0.15 0.00 0.05 11.0 0.15 95.0 0.0 0
40.00 CXW1420I40 0.25 0.10 0.05 10.0 0.15 158.0 6.0 7
41.00 CXW1420I41 0.15 0.00 0.05 10.0 0.15 70.0 0.0 0
42.00 CXW1420I42 0.15 0.00 0.05 10.0 0.15 71.0 0.0 0
43.00 CXW1420I43 0.15 0.00 0.00 0.0 0.15 157.0 0.0 0

Put Options: CXW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CXW1420U20 0.15 0.00 0.00 0.0 0.15 214.0 0.0 0
21.00 CXW1420U21 0.15 0.00 0.00 0.0 0.15 78.0 0.0 0
23.00 CXW1420U23 0.15 0.00 0.05 430.0 0.15 71.0 0.0 0
24.00 CXW1420U24 0.15 0.00 0.05 486.0 0.15 119.0 0.0 0
25.00 CXW1420U25 0.15 0.00 0.05 11.0 0.15 76.0 0.0 0
26.00 CXW1420U26 0.15 0.00 0.05 11.0 0.15 76.0 0.0 0
27.00 CXW1420U27 0.10 -0.05 0.05 15.0 0.15 207.0 15.0 47
28.00 CXW1420U28 0.65 0.50 0.05 10.0 0.15 284.0 5.0 14
29.00 CXW1420U29 0.36 0.21 0.05 10.0 0.15 225.0 2.0 45
30.00 CXW1420U30 0.05 -0.10 0.05 1.0 0.15 392.0 5.0 4,046
31.00 CXW1420U31 0.10 -0.05 0.10 1.0 0.15 366.0 1.0 76
32.00 CXW1420U32 0.05 -0.10 0.05 3.0 0.15 272.0 20.0 592
33.00 CXW1420U33 0.15 -0.05 0.05 10.0 0.20 407.0 200.0 185
34.00 CXW1420U34 0.10 -0.10 0.05 61.0 0.15 504.0 2.0 128
35.00 CXW1420U35 0.15 0.00 0.05 16.0 0.15 336.0 30.0 201
36.00 CXW1420U36 0.60 0.35 0.50 536.0 0.80 77.0 1.0 153
37.00 CXW1420U37 2.25 2.00 1.00 511.0 1.80 46.0 1.0 32
38.00 CXW1420U38 6.20 5.10 2.00 462.0 2.80 64.0 2.0 2
39.00 CXW1420U39 6.00 3.70 2.80 462.0 3.80 64.0 2.0 2
40.00 CXW1420U40 8.40 5.65 4.30 38.0 4.80 34.0 1.0 1
41.00 CXW1420U41 3.70 0.00 5.40 35.0 5.80 82.0 0.0 0
42.00 CXW1420U42 9.00 4.30 6.40 35.0 6.80 82.0 10.0 10
43.00 CXW1420U43 6.30 0.00 6.70 480.0 7.80 86.0 0.0 0