Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Corecivic Inc (CXW)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 180119C00003000 C Jan 19, 2018 3.0 18.60 19.40
CXW 180119C00005000 C Jan 19, 2018 5.0 16.60 17.70
CXW 180119C00008000 C Jan 19, 2018 8.0 13.90 14.40
CXW 180119C00010000 C Jan 19, 2018 10.0 11.90 12.40
CXW 180119C00013000 C Jan 19, 2018 13.0 8.50 9.60
CXW 180119C00014000 C Jan 19, 2018 14.0 7.70 8.30
CXW 180119C00015000 C Jan 19, 2018 15.0 6.90 7.30
CXW 180119C00016000 C Jan 19, 2018 16.0 5.70 6.20
CXW 180119C00017000 C Jan 19, 2018 17.0 4.90 5.30
CXW 180119C00018000 C Jan 19, 2018 18.0 3.90 4.20
CXW 180119C00019000 C Jan 19, 2018 19.0 2.95 3.20
CXW 180119C00020000 C Jan 19, 2018 20.0 2.00 2.25
CXW 180119C00021000 C Jan 19, 2018 21.0 1.20 1.35
CXW 180119C00022000 C Jan 19, 2018 22.0 0.55 0.70
CXW 180119C00023000 C Jan 19, 2018 23.0 0.20 0.30
CXW 180119C00024000 C Jan 19, 2018 24.0 0.05 0.15
CXW 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
CXW 180119C00026000 C Jan 19, 2018 26.0 0.00 0.05
CXW 180119C00027000 C Jan 19, 2018 27.0 0.00 0.05
CXW 180119C00028000 C Jan 19, 2018 28.0 0.00 0.05
CXW 180119C00029000 C Jan 19, 2018 29.0 0.00 0.05
CXW 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
CXW 180119C00031000 C Jan 19, 2018 31.0 0.00 0.05
CXW 180119C00032000 C Jan 19, 2018 32.0 0.00 0.05
CXW 180119C00033000 C Jan 19, 2018 33.0 0.00 0.05
CXW 180119C00034000 C Jan 19, 2018 34.0 0.00 0.05
CXW 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
CXW 180119C00036000 C Jan 19, 2018 36.0 0.00 0.05
CXW 180119C00037000 C Jan 19, 2018 37.0 0.00 0.05
CXW 180119C00038000 C Jan 19, 2018 38.0 0.00 0.05
CXW 180119C00039000 C Jan 19, 2018 39.0 0.00 0.05
CXW 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
CXW 180119C00041000 C Jan 19, 2018 41.0 0.00 0.05
CXW 180119C00042000 C Jan 19, 2018 42.0 0.00 0.05
CXW 180119C00043000 C Jan 19, 2018 43.0 0.00 0.05
CXW 180119C00044000 C Jan 19, 2018 44.0 0.00 0.05
CXW 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
CXW 180119C00046000 C Jan 19, 2018 46.0 0.00 0.05
CXW 180119C00047000 C Jan 19, 2018 47.0 0.00 0.05
CXW 180119C00048000 C Jan 19, 2018 48.0 0.00 0.05
CXW 180119C00049000 C Jan 19, 2018 49.0 0.00 0.05
CXW 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
CXW 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
CXW 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
CXW 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
CXW 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
CXW 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
CXW 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
CXW 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
CXW 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
CXW 180119P00017000 P Jan 19, 2018 17.0 0.00 0.05
CXW 180119P00018000 P Jan 19, 2018 18.0 0.00 0.10
CXW 180119P00019000 P Jan 19, 2018 19.0 0.05 0.15
CXW 180119P00020000 P Jan 19, 2018 20.0 0.20 0.30
CXW 180119P00021000 P Jan 19, 2018 21.0 0.40 0.55
CXW 180119P00022000 P Jan 19, 2018 22.0 0.85 1.00
CXW 180119P00023000 P Jan 19, 2018 23.0 1.50 1.70
CXW 180119P00024000 P Jan 19, 2018 24.0 2.30 2.55
CXW 180119P00025000 P Jan 19, 2018 25.0 3.20 3.50
CXW 180119P00026000 P Jan 19, 2018 26.0 4.20 4.70
CXW 180119P00027000 P Jan 19, 2018 27.0 5.20 5.50
CXW 180119P00028000 P Jan 19, 2018 28.0 5.80 6.60
CXW 180119P00029000 P Jan 19, 2018 29.0 7.20 7.50
CXW 180119P00030000 P Jan 19, 2018 30.0 7.60 8.70
CXW 180119P00031000 P Jan 19, 2018 31.0 8.80 9.50
CXW 180119P00032000 P Jan 19, 2018 32.0 9.20 10.80
CXW 180119P00033000 P Jan 19, 2018 33.0 9.60 11.80
CXW 180119P00034000 P Jan 19, 2018 34.0 11.20 12.50
CXW 180119P00035000 P Jan 19, 2018 35.0 13.00 13.90
CXW 180119P00036000 P Jan 19, 2018 36.0 13.60 14.60
CXW 180119P00037000 P Jan 19, 2018 37.0 13.70 15.50
CXW 180119P00038000 P Jan 19, 2018 38.0 15.10 16.50
CXW 180119P00039000 P Jan 19, 2018 39.0 16.90 17.50
CXW 180119P00040000 P Jan 19, 2018 40.0 17.30 18.50
CXW 180119P00041000 P Jan 19, 2018 41.0 18.70 19.70
CXW 180119P00042000 P Jan 19, 2018 42.0 19.80 20.50
CXW 180119P00043000 P Jan 19, 2018 43.0 19.90 21.50
CXW 180119P00044000 P Jan 19, 2018 44.0 22.10 22.70
CXW 180119P00045000 P Jan 19, 2018 45.0 22.70 23.90
CXW 180119P00046000 P Jan 19, 2018 46.0 24.00 25.00
CXW 180119P00047000 P Jan 19, 2018 47.0 25.10 25.70
CXW 180119P00048000 P Jan 19, 2018 48.0 25.70 27.30
CXW 180119P00049000 P Jan 19, 2018 49.0 26.90 28.10
CXW 180119P00050000 P Jan 19, 2018 50.0 28.10 28.60
CXW 180316C00013000 C Mar 16, 2018 13.0 8.30 9.40
CXW 180316C00014000 C Mar 16, 2018 14.0 7.20 8.40
CXW 180316C00015000 C Mar 16, 2018 15.0 6.60 7.40
CXW 180316C00016000 C Mar 16, 2018 16.0 5.80 6.30
CXW 180316C00017000 C Mar 16, 2018 17.0 5.00 5.40
CXW 180316C00018000 C Mar 16, 2018 18.0 3.90 4.40
CXW 180316C00019000 C Mar 16, 2018 19.0 3.10 3.70
CXW 180316C00020000 C Mar 16, 2018 20.0 2.35 2.55
CXW 180316C00021000 C Mar 16, 2018 21.0 1.75 1.85
CXW 180316C00022000 C Mar 16, 2018 22.0 1.20 1.30
CXW 180316C00023000 C Mar 16, 2018 23.0 0.75 0.85
CXW 180316C00024000 C Mar 16, 2018 24.0 0.45 0.55
CXW 180316C00025000 C Mar 16, 2018 25.0 0.25 0.35
CXW 180316C00026000 C Mar 16, 2018 26.0 0.10 0.20
CXW 180316C00027000 C Mar 16, 2018 27.0 0.00 0.10
CXW 180316C00028000 C Mar 16, 2018 28.0 0.00 0.10
CXW 180316C00029000 C Mar 16, 2018 29.0 0.00 0.05
CXW 180316C00030000 C Mar 16, 2018 30.0 0.00 0.10
CXW 180316C00031000 C Mar 16, 2018 31.0 0.00 0.25
CXW 180316C00032000 C Mar 16, 2018 32.0 0.00 0.10
CXW 180316C00033000 C Mar 16, 2018 33.0 0.00 0.05
CXW 180316C00034000 C Mar 16, 2018 34.0 0.00 0.15
CXW 180316C00035000 C Mar 16, 2018 35.0 0.00 0.05
CXW 180316C00036000 C Mar 16, 2018 36.0 0.00 0.05
CXW 180316C00037000 C Mar 16, 2018 37.0 0.00 0.05
CXW 180316C00038000 C Mar 16, 2018 38.0 0.00 0.15
CXW 180316C00039000 C Mar 16, 2018 39.0 0.00 0.05
CXW 180316C00040000 C Mar 16, 2018 40.0 0.00 0.05
CXW 180316C00041000 C Mar 16, 2018 41.0 0.00 0.05
CXW 180316C00042000 C Mar 16, 2018 42.0 0.00 0.05
CXW 180316P00013000 P Mar 16, 2018 13.0 0.00 0.10
CXW 180316P00014000 P Mar 16, 2018 14.0 0.00 0.10
CXW 180316P00015000 P Mar 16, 2018 15.0 0.05 0.15
CXW 180316P00016000 P Mar 16, 2018 16.0 0.05 0.15
CXW 180316P00017000 P Mar 16, 2018 17.0 0.15 0.25
CXW 180316P00018000 P Mar 16, 2018 18.0 0.25 0.35
CXW 180316P00019000 P Mar 16, 2018 19.0 0.40 0.50
CXW 180316P00020000 P Mar 16, 2018 20.0 0.65 0.75
CXW 180316P00021000 P Mar 16, 2018 21.0 1.00 1.10
CXW 180316P00022000 P Mar 16, 2018 22.0 1.45 1.60
CXW 180316P00023000 P Mar 16, 2018 23.0 2.00 2.15
CXW 180316P00024000 P Mar 16, 2018 24.0 2.70 2.85
CXW 180316P00025000 P Mar 16, 2018 25.0 3.50 4.00
CXW 180316P00026000 P Mar 16, 2018 26.0 4.30 4.70
CXW 180316P00027000 P Mar 16, 2018 27.0 5.20 6.80
CXW 180316P00028000 P Mar 16, 2018 28.0 5.90 7.20
CXW 180316P00029000 P Mar 16, 2018 29.0 7.00 7.70
CXW 180316P00030000 P Mar 16, 2018 30.0 7.40 9.10
CXW 180316P00031000 P Mar 16, 2018 31.0 8.90 11.10
CXW 180316P00032000 P Mar 16, 2018 32.0 10.10 12.40
CXW 180316P00033000 P Mar 16, 2018 33.0 10.40 12.50
CXW 180316P00034000 P Mar 16, 2018 34.0 11.40 13.70
CXW 180316P00035000 P Mar 16, 2018 35.0 12.70 14.60
CXW 180316P00036000 P Mar 16, 2018 36.0 12.50 15.40
CXW 180316P00037000 P Mar 16, 2018 37.0 14.60 15.80
CXW 180316P00038000 P Mar 16, 2018 38.0 16.10 16.70
CXW 180316P00039000 P Mar 16, 2018 39.0 16.60 18.20
CXW 180316P00040000 P Mar 16, 2018 40.0 17.50 19.70
CXW 180316P00041000 P Mar 16, 2018 41.0 18.90 20.20
CXW 180316P00042000 P Mar 16, 2018 42.0 20.00 21.80
CXW 180615C00013000 C Jun 15, 2018 13.0 7.00 11.10
CXW 180615C00014000 C Jun 15, 2018 14.0 5.90 10.30
CXW 180615C00015000 C Jun 15, 2018 15.0 4.80 9.30
CXW 180615C00016000 C Jun 15, 2018 16.0 4.10 8.40
CXW 180615C00017000 C Jun 15, 2018 17.0 2.75 7.30
CXW 180615C00018000 C Jun 15, 2018 18.0 3.60 4.90
CXW 180615C00019000 C Jun 15, 2018 19.0 3.30 3.60
CXW 180615C00020000 C Jun 15, 2018 20.0 2.70 2.95
CXW 180615C00021000 C Jun 15, 2018 21.0 2.10 2.25
CXW 180615C00022000 C Jun 15, 2018 22.0 1.60 1.75
CXW 180615C00023000 C Jun 15, 2018 23.0 1.15 1.30
CXW 180615C00024000 C Jun 15, 2018 24.0 0.85 1.00
CXW 180615C00025000 C Jun 15, 2018 25.0 0.55 0.70
CXW 180615C00026000 C Jun 15, 2018 26.0 0.40 0.50
CXW 180615C00027000 C Jun 15, 2018 27.0 0.25 0.35
CXW 180615C00028000 C Jun 15, 2018 28.0 0.15 0.25
CXW 180615C00029000 C Jun 15, 2018 29.0 0.00 0.20
CXW 180615C00030000 C Jun 15, 2018 30.0 0.00 0.15
CXW 180615C00031000 C Jun 15, 2018 31.0 0.00 0.10
CXW 180615C00032000 C Jun 15, 2018 32.0 0.00 0.10
CXW 180615C00033000 C Jun 15, 2018 33.0 0.00 0.05
CXW 180615C00034000 C Jun 15, 2018 34.0 0.00 0.05
CXW 180615C00035000 C Jun 15, 2018 35.0 0.00 0.05
CXW 180615C00036000 C Jun 15, 2018 36.0 0.00 0.05
CXW 180615C00037000 C Jun 15, 2018 37.0 0.00 0.05
CXW 180615C00038000 C Jun 15, 2018 38.0 0.00 0.05
CXW 180615P00013000 P Jun 15, 2018 13.0 0.10 0.20
CXW 180615P00014000 P Jun 15, 2018 14.0 0.15 0.25
CXW 180615P00015000 P Jun 15, 2018 15.0 0.20 0.30
CXW 180615P00016000 P Jun 15, 2018 16.0 0.30 0.40
CXW 180615P00017000 P Jun 15, 2018 17.0 0.45 0.60
CXW 180615P00018000 P Jun 15, 2018 18.0 0.65 0.80
CXW 180615P00019000 P Jun 15, 2018 19.0 0.90 1.05
CXW 180615P00020000 P Jun 15, 2018 20.0 1.25 1.40
CXW 180615P00021000 P Jun 15, 2018 21.0 1.70 1.80
CXW 180615P00022000 P Jun 15, 2018 22.0 2.15 2.35
CXW 180615P00023000 P Jun 15, 2018 23.0 2.75 2.90
CXW 180615P00024000 P Jun 15, 2018 24.0 3.40 3.60
CXW 180615P00025000 P Jun 15, 2018 25.0 4.10 4.40
CXW 180615P00026000 P Jun 15, 2018 26.0 4.40 5.70
CXW 180615P00027000 P Jun 15, 2018 27.0 5.20 6.50
CXW 180615P00028000 P Jun 15, 2018 28.0 4.60 9.20
CXW 180615P00029000 P Jun 15, 2018 29.0 5.50 9.70
CXW 180615P00030000 P Jun 15, 2018 30.0 6.50 10.60
CXW 180615P00031000 P Jun 15, 2018 31.0 7.70 11.80
CXW 180615P00032000 P Jun 15, 2018 32.0 8.30 12.90
CXW 180615P00033000 P Jun 15, 2018 33.0 9.40 13.80
CXW 180615P00034000 P Jun 15, 2018 34.0 10.30 14.40
CXW 180615P00035000 P Jun 15, 2018 35.0 11.50 16.00
CXW 180615P00036000 P Jun 15, 2018 36.0 12.20 16.60
CXW 180615P00037000 P Jun 15, 2018 37.0 13.50 17.30
CXW 180615P00038000 P Jun 15, 2018 38.0 14.40 18.80
CXW 190118C00003000 C Jan 18, 2019 3.0 16.90 21.20
CXW 190118C00005000 C Jan 18, 2019 5.0 15.00 19.30
CXW 190118C00008000 C Jan 18, 2019 8.0 11.70 16.40
CXW 190118C00010000 C Jan 18, 2019 10.0 10.10 14.10
CXW 190118C00013000 C Jan 18, 2019 13.0 6.80 11.20
CXW 190118C00015000 C Jan 18, 2019 15.0 4.90 9.20
CXW 190118C00017000 C Jan 18, 2019 17.0 5.00 5.50
CXW 190118C00020000 C Jan 18, 2019 20.0 3.10 3.40
CXW 190118C00022000 C Jan 18, 2019 22.0 2.15 2.40
CXW 190118C00025000 C Jan 18, 2019 25.0 1.15 1.35
CXW 190118C00027000 C Jan 18, 2019 27.0 0.70 0.80
CXW 190118C00030000 C Jan 18, 2019 30.0 0.30 0.45
CXW 190118C00035000 C Jan 18, 2019 35.0 0.00 0.15
CXW 190118C00040000 C Jan 18, 2019 40.0 0.00 0.20
CXW 190118C00045000 C Jan 18, 2019 45.0 0.00 0.20
CXW 190118C00050000 C Jan 18, 2019 50.0 0.00 0.15
CXW 190118P00003000 P Jan 18, 2019 3.0 0.00 0.40
CXW 190118P00005000 P Jan 18, 2019 5.0 0.00 0.15
CXW 190118P00008000 P Jan 18, 2019 8.0 0.00 0.30
CXW 190118P00010000 P Jan 18, 2019 10.0 0.15 0.25
CXW 190118P00013000 P Jan 18, 2019 13.0 0.45 0.60
CXW 190118P00015000 P Jan 18, 2019 15.0 0.80 1.00
CXW 190118P00017000 P Jan 18, 2019 17.0 1.35 1.40
CXW 190118P00020000 P Jan 18, 2019 20.0 2.50 2.70
CXW 190118P00022000 P Jan 18, 2019 22.0 3.50 3.80
CXW 190118P00025000 P Jan 18, 2019 25.0 5.50 5.80
CXW 190118P00027000 P Jan 18, 2019 27.0 7.00 7.40
CXW 190118P00030000 P Jan 18, 2019 30.0 9.50 10.20
CXW 190118P00035000 P Jan 18, 2019 35.0 12.20 16.70
CXW 190118P00040000 P Jan 18, 2019 40.0 16.90 21.50
CXW 190118P00045000 P Jan 18, 2019 45.0 22.00 26.30
CXW 190118P00050000 P Jan 18, 2019 50.0 26.90 31.20
OPRA data is delayed 15 minutes.