Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Corrections Corporation Of America (CXW)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 140920C00020000 C 09/20/14 20.0 13.50 17.90
CXW 140920C00021000 C 09/20/14 21.0 13.00 16.40
CXW 140920C00023000 C 09/20/14 23.0 11.00 14.40
CXW 140920C00024000 C 09/20/14 24.0 10.00 13.40
CXW 140920C00025000 C 09/20/14 25.0 9.00 12.40
CXW 140920C00026000 C 09/20/14 26.0 7.90 11.50
CXW 140920C00027000 C 09/20/14 27.0 6.80 10.40
CXW 140920C00028000 C 09/20/14 28.0 5.90 9.50
CXW 140920C00029000 C 09/20/14 29.0 6.40 6.90
CXW 140920C00030000 C 09/20/14 30.0 5.50 5.90
CXW 140920C00031000 C 09/20/14 31.0 3.50 5.70
CXW 140920C00032000 C 09/20/14 32.0 2.70 4.70
CXW 140920C00033000 C 09/20/14 33.0 2.20 2.90
CXW 140920C00034000 C 09/20/14 34.0 1.60 1.80
CXW 140920C00035000 C 09/20/14 35.0 0.70 1.00
CXW 140920C00036000 C 09/20/14 36.0 0.25 0.40
CXW 140920C00037000 C 09/20/14 37.0 0.00 0.25
CXW 140920C00038000 C 09/20/14 38.0 0.00 0.35
CXW 140920C00039000 C 09/20/14 39.0 0.00 0.15
CXW 140920C00040000 C 09/20/14 40.0 0.00 0.35
CXW 140920C00041000 C 09/20/14 41.0 0.00 0.15
CXW 140920C00042000 C 09/20/14 42.0 0.00 0.15
CXW 140920C00043000 C 09/20/14 43.0 0.00 0.15
CXW 140920P00020000 P 09/20/14 20.0 0.00 0.25
CXW 140920P00021000 P 09/20/14 21.0 0.00 0.15
CXW 140920P00023000 P 09/20/14 23.0 0.00 0.15
CXW 140920P00024000 P 09/20/14 24.0 0.00 0.15
CXW 140920P00025000 P 09/20/14 25.0 0.00 0.15
CXW 140920P00026000 P 09/20/14 26.0 0.00 0.15
CXW 140920P00027000 P 09/20/14 27.0 0.00 0.15
CXW 140920P00028000 P 09/20/14 28.0 0.00 0.15
CXW 140920P00029000 P 09/20/14 29.0 0.00 0.15
CXW 140920P00030000 P 09/20/14 30.0 0.00 0.05
CXW 140920P00031000 P 09/20/14 31.0 0.00 0.20
CXW 140920P00032000 P 09/20/14 32.0 0.00 0.20
CXW 140920P00033000 P 09/20/14 33.0 0.00 0.25
CXW 140920P00034000 P 09/20/14 34.0 0.00 0.20
CXW 140920P00035000 P 09/20/14 35.0 0.15 0.30
CXW 140920P00036000 P 09/20/14 36.0 0.55 0.75
CXW 140920P00037000 P 09/20/14 37.0 1.20 1.70
CXW 140920P00038000 P 09/20/14 38.0 2.10 2.75
CXW 140920P00039000 P 09/20/14 39.0 2.50 4.50
CXW 140920P00040000 P 09/20/14 40.0 4.10 4.60
CXW 140920P00041000 P 09/20/14 41.0 4.00 6.80
CXW 140920P00042000 P 09/20/14 42.0 6.10 6.60
CXW 140920P00043000 P 09/20/14 43.0 6.10 8.50
CXW 141018C00024000 C 10/18/14 24.0 11.20 12.10
CXW 141018C00025000 C 10/18/14 25.0 10.30 11.20
CXW 141018C00026000 C 10/18/14 26.0 9.30 10.20
CXW 141018C00027000 C 10/18/14 27.0 7.90 9.20
CXW 141018C00028000 C 10/18/14 28.0 7.40 7.90
CXW 141018C00029000 C 10/18/14 29.0 6.40 6.90
CXW 141018C00030000 C 10/18/14 30.0 5.50 5.90
CXW 141018C00031000 C 10/18/14 31.0 4.50 4.90
CXW 141018C00032000 C 10/18/14 32.0 2.65 4.90
CXW 141018C00033000 C 10/18/14 33.0 2.55 2.95
CXW 141018C00034000 C 10/18/14 34.0 1.55 2.00
CXW 141018C00035000 C 10/18/14 35.0 0.90 1.15
CXW 141018C00036000 C 10/18/14 36.0 0.40 0.60
CXW 141018C00037000 C 10/18/14 37.0 0.10 0.35
CXW 141018C00038000 C 10/18/14 38.0 0.00 0.25
CXW 141018C00039000 C 10/18/14 39.0 0.00 0.20
CXW 141018C00040000 C 10/18/14 40.0 0.00 0.20
CXW 141018C00041000 C 10/18/14 41.0 0.00 0.15
CXW 141018C00042000 C 10/18/14 42.0 0.00 0.15
CXW 141018C00043000 C 10/18/14 43.0 0.00 0.15
CXW 141018P00024000 P 10/18/14 24.0 0.00 0.20
CXW 141018P00025000 P 10/18/14 25.0 0.00 0.15
CXW 141018P00026000 P 10/18/14 26.0 0.00 0.15
CXW 141018P00027000 P 10/18/14 27.0 0.00 0.20
CXW 141018P00028000 P 10/18/14 28.0 0.00 0.20
CXW 141018P00029000 P 10/18/14 29.0 0.00 0.20
CXW 141018P00030000 P 10/18/14 30.0 0.00 0.20
CXW 141018P00031000 P 10/18/14 31.0 0.00 0.25
CXW 141018P00032000 P 10/18/14 32.0 0.00 0.25
CXW 141018P00033000 P 10/18/14 33.0 0.10 0.30
CXW 141018P00034000 P 10/18/14 34.0 0.25 0.50
CXW 141018P00035000 P 10/18/14 35.0 0.60 0.80
CXW 141018P00036000 P 10/18/14 36.0 1.10 1.35
CXW 141018P00037000 P 10/18/14 37.0 1.75 2.30
CXW 141018P00038000 P 10/18/14 38.0 1.85 4.30
CXW 141018P00039000 P 10/18/14 39.0 3.60 4.10
CXW 141018P00040000 P 10/18/14 40.0 4.60 5.10
CXW 141018P00041000 P 10/18/14 41.0 5.60 6.10
CXW 141018P00042000 P 10/18/14 42.0 6.60 7.10
CXW 141018P00043000 P 10/18/14 43.0 6.30 9.30
CXW 141220C00020000 C 12/20/14 20.0 13.40 17.90
CXW 141220C00021000 C 12/20/14 21.0 14.00 15.20
CXW 141220C00023000 C 12/20/14 23.0 12.10 13.20
CXW 141220C00024000 C 12/20/14 24.0 11.10 11.90
CXW 141220C00025000 C 12/20/14 25.0 10.10 10.90
CXW 141220C00026000 C 12/20/14 26.0 9.30 9.90
CXW 141220C00027000 C 12/20/14 27.0 8.10 8.90
CXW 141220C00028000 C 12/20/14 28.0 7.10 7.90
CXW 141220C00029000 C 12/20/14 29.0 4.40 8.90
CXW 141220C00030000 C 12/20/14 30.0 3.40 8.00
CXW 141220C00031000 C 12/20/14 31.0 2.40 7.00
CXW 141220C00032000 C 12/20/14 32.0 1.70 4.60
CXW 141220C00033000 C 12/20/14 33.0 1.25 3.60
CXW 141220C00034000 C 12/20/14 34.0 1.75 2.60
CXW 141220C00035000 C 12/20/14 35.0 1.30 1.55
CXW 141220C00036000 C 12/20/14 36.0 0.80 1.05
CXW 141220C00037000 C 12/20/14 37.0 0.20 1.55
CXW 141220C00038000 C 12/20/14 38.0 0.20 0.75
CXW 141220C00039000 C 12/20/14 39.0 0.05 0.60
CXW 141220C00040000 C 12/20/14 40.0 0.00 0.35
CXW 141220C00041000 C 12/20/14 41.0 0.00 0.35
CXW 141220C00042000 C 12/20/14 42.0 0.00 0.35
CXW 141220C00043000 C 12/20/14 43.0 0.00 0.85
CXW 141220P00020000 P 12/20/14 20.0 0.00 0.35
CXW 141220P00021000 P 12/20/14 21.0 0.00 0.20
CXW 141220P00023000 P 12/20/14 23.0 0.00 0.25
CXW 141220P00024000 P 12/20/14 24.0 0.00 0.35
CXW 141220P00025000 P 12/20/14 25.0 0.00 0.35
CXW 141220P00026000 P 12/20/14 26.0 0.00 0.35
CXW 141220P00027000 P 12/20/14 27.0 0.00 0.35
CXW 141220P00028000 P 12/20/14 28.0 0.00 0.35
CXW 141220P00029000 P 12/20/14 29.0 0.00 0.95
CXW 141220P00030000 P 12/20/14 30.0 0.00 0.80
CXW 141220P00031000 P 12/20/14 31.0 0.10 0.65
CXW 141220P00032000 P 12/20/14 32.0 0.20 0.80
CXW 141220P00033000 P 12/20/14 33.0 0.50 1.00
CXW 141220P00034000 P 12/20/14 34.0 0.65 1.30
CXW 141220P00035000 P 12/20/14 35.0 1.10 1.40
CXW 141220P00036000 P 12/20/14 36.0 1.55 2.25
CXW 141220P00037000 P 12/20/14 37.0 0.30 4.90
CXW 141220P00038000 P 12/20/14 38.0 2.80 3.50
CXW 141220P00039000 P 12/20/14 39.0 1.95 6.40
CXW 141220P00040000 P 12/20/14 40.0 2.80 7.20
CXW 141220P00041000 P 12/20/14 41.0 3.80 8.20
CXW 141220P00042000 P 12/20/14 42.0 6.50 7.60
CXW 141220P00043000 P 12/20/14 43.0 5.80 10.20
CXW 150117C00018000 C 01/17/15 18.0 15.50 20.00
CXW 150117C00019000 C 01/17/15 19.0 15.30 17.30
CXW 150117C00020000 C 01/17/15 20.0 13.70 18.00
CXW 150117C00021000 C 01/17/15 21.0 13.40 15.40
CXW 150117C00023000 C 01/17/15 23.0 10.90 15.00
CXW 150117C00024000 C 01/17/15 24.0 11.30 12.30
CXW 150117C00025000 C 01/17/15 25.0 8.40 12.40
CXW 150117C00026000 C 01/17/15 26.0 9.30 10.30
CXW 150117C00027000 C 01/17/15 27.0 8.30 9.30
CXW 150117C00028000 C 01/17/15 28.0 7.30 8.30
CXW 150117C00029000 C 01/17/15 29.0 4.40 9.00
CXW 150117C00030000 C 01/17/15 30.0 3.40 7.70
CXW 150117C00031000 C 01/17/15 31.0 2.40 7.00
CXW 150117C00032000 C 01/17/15 32.0 1.50 6.00
CXW 150117C00033000 C 01/17/15 33.0 0.70 4.80
CXW 150117C00034000 C 01/17/15 34.0 1.95 3.70
CXW 150117C00035000 C 01/17/15 35.0 1.35 2.65
CXW 150117C00036000 C 01/17/15 36.0 0.05 2.70
CXW 150117C00037000 C 01/17/15 37.0 0.45 2.30
CXW 150117C00038000 C 01/17/15 38.0 0.05 0.60
CXW 150117C00039000 C 01/17/15 39.0 0.05 0.85
CXW 150117C00040000 C 01/17/15 40.0 0.05 1.20
CXW 150117C00041000 C 01/17/15 41.0 0.00 0.35
CXW 150117C00042000 C 01/17/15 42.0 0.00 0.35
CXW 150117C00043000 C 01/17/15 43.0 0.00 0.35
CXW 150117C00044000 C 01/17/15 44.0 0.00 0.35
CXW 150117C00045000 C 01/17/15 45.0 0.00 0.75
CXW 150117C00046000 C 01/17/15 46.0 0.00 0.75
CXW 150117C00047000 C 01/17/15 47.0 0.00 0.75
CXW 150117C00048000 C 01/17/15 48.0 0.00 0.20
CXW 150117C00049000 C 01/17/15 49.0 0.00 0.20
CXW 150117C00050000 C 01/17/15 50.0 0.00 0.75
CXW 150117C00055000 C 01/17/15 55.0 0.00 1.05
CXW 150117P00018000 P 01/17/15 18.0 0.00 0.25
CXW 150117P00019000 P 01/17/15 19.0 0.00 0.25
CXW 150117P00020000 P 01/17/15 20.0 0.00 0.25
CXW 150117P00021000 P 01/17/15 21.0 0.00 0.25
CXW 150117P00023000 P 01/17/15 23.0 0.00 0.25
CXW 150117P00024000 P 01/17/15 24.0 0.00 0.25
CXW 150117P00025000 P 01/17/15 25.0 0.00 0.35
CXW 150117P00026000 P 01/17/15 26.0 0.00 0.35
CXW 150117P00027000 P 01/17/15 27.0 0.00 0.45
CXW 150117P00028000 P 01/17/15 28.0 0.00 1.60
CXW 150117P00029000 P 01/17/15 29.0 0.05 0.60
CXW 150117P00030000 P 01/17/15 30.0 0.20 1.15
CXW 150117P00031000 P 01/17/15 31.0 0.25 1.90
CXW 150117P00032000 P 01/17/15 32.0 0.50 0.90
CXW 150117P00033000 P 01/17/15 33.0 0.60 2.45
CXW 150117P00034000 P 01/17/15 34.0 0.65 2.85
CXW 150117P00035000 P 01/17/15 35.0 1.30 3.40
CXW 150117P00036000 P 01/17/15 36.0 1.65 4.80
CXW 150117P00037000 P 01/17/15 37.0 1.40 5.30
CXW 150117P00038000 P 01/17/15 38.0 1.50 6.00
CXW 150117P00039000 P 01/17/15 39.0 2.30 6.80
CXW 150117P00040000 P 01/17/15 40.0 3.30 7.70
CXW 150117P00041000 P 01/17/15 41.0 4.20 8.70
CXW 150117P00042000 P 01/17/15 42.0 6.90 7.70
CXW 150117P00043000 P 01/17/15 43.0 7.80 8.70
CXW 150117P00044000 P 01/17/15 44.0 8.40 10.30
CXW 150117P00045000 P 01/17/15 45.0 8.10 12.70
CXW 150117P00046000 P 01/17/15 46.0 10.60 12.00
CXW 150117P00047000 P 01/17/15 47.0 11.60 12.90
CXW 150117P00048000 P 01/17/15 48.0 12.60 13.90
CXW 150117P00049000 P 01/17/15 49.0 13.80 16.70
CXW 150117P00050000 P 01/17/15 50.0 13.00 17.60
CXW 150117P00055000 P 01/17/15 55.0 18.10 22.60
CXW 150320C00019000 C 03/20/15 19.0 14.40 18.90
CXW 150320C00020000 C 03/20/15 20.0 13.60 16.60
CXW 150320C00021000 C 03/20/15 21.0 13.90 15.30
CXW 150320C00023000 C 03/20/15 23.0 11.90 13.30
CXW 150320C00024000 C 03/20/15 24.0 10.90 12.30
CXW 150320C00025000 C 03/20/15 25.0 9.90 11.30
CXW 150320C00026000 C 03/20/15 26.0 8.90 10.30
CXW 150320C00027000 C 03/20/15 27.0 7.90 9.30
CXW 150320C00028000 C 03/20/15 28.0 6.90 8.30
CXW 150320C00029000 C 03/20/15 29.0 4.40 8.90
CXW 150320C00030000 C 03/20/15 30.0 3.50 8.00
CXW 150320C00031000 C 03/20/15 31.0 2.70 6.80
CXW 150320C00032000 C 03/20/15 32.0 1.90 6.00
CXW 150320C00033000 C 03/20/15 33.0 1.45 4.70
CXW 150320C00034000 C 03/20/15 34.0 1.95 3.70
CXW 150320C00035000 C 03/20/15 35.0 1.35 2.65
CXW 150320C00036000 C 03/20/15 36.0 0.65 1.80
CXW 150320C00037000 C 03/20/15 37.0 0.60 1.50
CXW 150320C00038000 C 03/20/15 38.0 0.35 2.85
CXW 150320C00039000 C 03/20/15 39.0 0.20 2.70
CXW 150320C00040000 C 03/20/15 40.0 0.05 1.10
CXW 150320C00041000 C 03/20/15 41.0 0.00 2.15
CXW 150320C00042000 C 03/20/15 42.0 0.00 2.40
CXW 150320C00043000 C 03/20/15 43.0 0.00 0.40
CXW 150320C00044000 C 03/20/15 44.0 0.00 0.35
CXW 150320C00045000 C 03/20/15 45.0 0.00 2.30
CXW 150320C00046000 C 03/20/15 46.0 0.00 0.35
CXW 150320C00047000 C 03/20/15 47.0 0.00 0.25
CXW 150320C00048000 C 03/20/15 48.0 0.00 0.35
CXW 150320C00049000 C 03/20/15 49.0 0.00 0.30
CXW 150320C00050000 C 03/20/15 50.0 0.00 0.30
CXW 150320P00019000 P 03/20/15 19.0 0.00 2.35
CXW 150320P00020000 P 03/20/15 20.0 0.00 0.70
CXW 150320P00021000 P 03/20/15 21.0 0.00 2.35
CXW 150320P00023000 P 03/20/15 23.0 0.00 0.40
CXW 150320P00024000 P 03/20/15 24.0 0.00 2.40
CXW 150320P00025000 P 03/20/15 25.0 0.00 2.40
CXW 150320P00026000 P 03/20/15 26.0 0.00 2.40
CXW 150320P00027000 P 03/20/15 27.0 0.00 2.45
CXW 150320P00028000 P 03/20/15 28.0 0.05 2.55
CXW 150320P00029000 P 03/20/15 29.0 0.10 2.60
CXW 150320P00030000 P 03/20/15 30.0 0.20 2.75
CXW 150320P00031000 P 03/20/15 31.0 0.35 2.90
CXW 150320P00032000 P 03/20/15 32.0 0.60 3.10
CXW 150320P00033000 P 03/20/15 33.0 0.90 3.40
CXW 150320P00034000 P 03/20/15 34.0 0.65 3.80
CXW 150320P00035000 P 03/20/15 35.0 0.40 4.20
CXW 150320P00036000 P 03/20/15 36.0 1.00 4.90
CXW 150320P00037000 P 03/20/15 37.0 1.50 5.50
CXW 150320P00038000 P 03/20/15 38.0 1.70 6.30
CXW 150320P00039000 P 03/20/15 39.0 2.50 7.00
CXW 150320P00040000 P 03/20/15 40.0 3.90 7.90
CXW 150320P00041000 P 03/20/15 41.0 4.30 8.80
CXW 150320P00042000 P 03/20/15 42.0 6.90 8.10
CXW 150320P00043000 P 03/20/15 43.0 7.90 9.10
CXW 150320P00044000 P 03/20/15 44.0 8.30 10.00
CXW 150320P00045000 P 03/20/15 45.0 9.30 11.00
CXW 150320P00046000 P 03/20/15 46.0 10.80 13.70
CXW 150320P00047000 P 03/20/15 47.0 11.80 14.70
CXW 150320P00048000 P 03/20/15 48.0 12.80 15.70
CXW 150320P00049000 P 03/20/15 49.0 13.60 15.00
CXW 150320P00050000 P 03/20/15 50.0 13.10 17.60

OPRA data is delayed 15 minutes.