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 (2014-10-10)Premium Content

Corrections Corporation Of America (CXW)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 141122C00027000 C 11/22/14 27.0 6.50 10.30
CXW 141122C00028000 C 11/22/14 28.0 7.10 8.00
CXW 141122C00029000 C 11/22/14 29.0 6.10 7.20
CXW 141122C00030000 C 11/22/14 30.0 5.10 7.40
CXW 141122C00031000 C 11/22/14 31.0 2.65 5.90
CXW 141122C00032000 C 11/22/14 32.0 1.65 5.30
CXW 141122C00033000 C 11/22/14 33.0 2.25 2.85
CXW 141122C00034000 C 11/22/14 34.0 1.55 2.00
CXW 141122C00035000 C 11/22/14 35.0 1.00 1.20
CXW 141122C00036000 C 11/22/14 36.0 0.50 0.65
CXW 141122C00037000 C 11/22/14 37.0 0.20 0.35
CXW 141122C00038000 C 11/22/14 38.0 0.00 0.25
CXW 141122C00039000 C 11/22/14 39.0 0.00 0.25
CXW 141122C00040000 C 11/22/14 40.0 0.00 0.25
CXW 141122C00041000 C 11/22/14 41.0 0.00 0.25
CXW 141122C00042000 C 11/22/14 42.0 0.00 0.25
CXW 141122C00043000 C 11/22/14 43.0 0.00 0.20
CXW 141122P00027000 P 11/22/14 27.0 0.00 0.20
CXW 141122P00028000 P 11/22/14 28.0 0.00 0.25
CXW 141122P00029000 P 11/22/14 29.0 0.00 0.25
CXW 141122P00030000 P 11/22/14 30.0 0.00 0.25
CXW 141122P00031000 P 11/22/14 31.0 0.00 0.25
CXW 141122P00032000 P 11/22/14 32.0 0.00 0.25
CXW 141122P00033000 P 11/22/14 33.0 0.10 0.30
CXW 141122P00034000 P 11/22/14 34.0 0.25 0.35
CXW 141122P00035000 P 11/22/14 35.0 0.50 0.75
CXW 141122P00036000 P 11/22/14 36.0 0.95 1.20
CXW 141122P00037000 P 11/22/14 37.0 1.35 2.20
CXW 141122P00038000 P 11/22/14 38.0 1.00 4.50
CXW 141122P00039000 P 11/22/14 39.0 1.95 5.50
CXW 141122P00040000 P 11/22/14 40.0 2.85 6.40
CXW 141122P00041000 P 11/22/14 41.0 4.70 6.10
CXW 141122P00042000 P 11/22/14 42.0 6.30 7.00
CXW 141122P00043000 P 11/22/14 43.0 5.80 9.50
CXW 141220C00020000 C 12/20/14 20.0 13.50 17.20
CXW 141220C00021000 C 12/20/14 21.0 12.90 16.20
CXW 141220C00023000 C 12/20/14 23.0 10.90 14.20
CXW 141220C00024000 C 12/20/14 24.0 9.90 13.30
CXW 141220C00025000 C 12/20/14 25.0 8.90 12.30
CXW 141220C00026000 C 12/20/14 26.0 8.00 11.30
CXW 141220C00027000 C 12/20/14 27.0 7.70 9.80
CXW 141220C00028000 C 12/20/14 28.0 6.70 8.50
CXW 141220C00029000 C 12/20/14 29.0 5.90 7.30
CXW 141220C00030000 C 12/20/14 30.0 5.00 6.60
CXW 141220C00031000 C 12/20/14 31.0 2.80 6.20
CXW 141220C00032000 C 12/20/14 32.0 2.30 4.30
CXW 141220C00033000 C 12/20/14 33.0 2.25 4.20
CXW 141220C00034000 C 12/20/14 34.0 1.90 2.20
CXW 141220C00035000 C 12/20/14 35.0 1.25 1.45
CXW 141220C00036000 C 12/20/14 36.0 0.70 0.85
CXW 141220C00037000 C 12/20/14 37.0 0.35 0.50
CXW 141220C00038000 C 12/20/14 38.0 0.05 0.30
CXW 141220C00039000 C 12/20/14 39.0 0.00 0.25
CXW 141220C00040000 C 12/20/14 40.0 0.00 0.25
CXW 141220C00041000 C 12/20/14 41.0 0.00 0.20
CXW 141220C00042000 C 12/20/14 42.0 0.00 0.20
CXW 141220C00043000 C 12/20/14 43.0 0.00 0.20
CXW 141220P00020000 P 12/20/14 20.0 0.00 0.25
CXW 141220P00021000 P 12/20/14 21.0 0.00 0.25
CXW 141220P00023000 P 12/20/14 23.0 0.00 0.25
CXW 141220P00024000 P 12/20/14 24.0 0.00 0.25
CXW 141220P00025000 P 12/20/14 25.0 0.00 0.30
CXW 141220P00026000 P 12/20/14 26.0 0.00 0.30
CXW 141220P00027000 P 12/20/14 27.0 0.00 0.25
CXW 141220P00028000 P 12/20/14 28.0 0.00 0.25
CXW 141220P00029000 P 12/20/14 29.0 0.00 0.25
CXW 141220P00030000 P 12/20/14 30.0 0.00 0.25
CXW 141220P00031000 P 12/20/14 31.0 0.05 0.30
CXW 141220P00032000 P 12/20/14 32.0 0.10 0.35
CXW 141220P00033000 P 12/20/14 33.0 0.25 0.45
CXW 141220P00034000 P 12/20/14 34.0 0.45 0.55
CXW 141220P00035000 P 12/20/14 35.0 0.75 0.90
CXW 141220P00036000 P 12/20/14 36.0 1.20 1.55
CXW 141220P00037000 P 12/20/14 37.0 1.80 2.10
CXW 141220P00038000 P 12/20/14 38.0 1.70 3.50
CXW 141220P00039000 P 12/20/14 39.0 2.30 5.70
CXW 141220P00040000 P 12/20/14 40.0 4.10 5.30
CXW 141220P00041000 P 12/20/14 41.0 5.10 6.10
CXW 141220P00042000 P 12/20/14 42.0 6.20 7.20
CXW 141220P00043000 P 12/20/14 43.0 7.00 8.30
CXW 150117C00018000 C 01/17/15 18.0 15.50 19.30
CXW 150117C00019000 C 01/17/15 19.0 14.70 18.30
CXW 150117C00020000 C 01/17/15 20.0 13.50 17.30
CXW 150117C00021000 C 01/17/15 21.0 12.80 16.20
CXW 150117C00023000 C 01/17/15 23.0 10.50 14.30
CXW 150117C00024000 C 01/17/15 24.0 9.70 13.30
CXW 150117C00025000 C 01/17/15 25.0 9.70 11.30
CXW 150117C00026000 C 01/17/15 26.0 8.70 10.60
CXW 150117C00027000 C 01/17/15 27.0 7.70 9.60
CXW 150117C00028000 C 01/17/15 28.0 6.80 8.30
CXW 150117C00029000 C 01/17/15 29.0 5.90 7.50
CXW 150117C00030000 C 01/17/15 30.0 3.60 5.90
CXW 150117C00031000 C 01/17/15 31.0 2.90 5.20
CXW 150117C00032000 C 01/17/15 32.0 2.90 4.00
CXW 150117C00033000 C 01/17/15 33.0 2.05 3.50
CXW 150117C00034000 C 01/17/15 34.0 1.80 2.35
CXW 150117C00035000 C 01/17/15 35.0 1.30 1.55
CXW 150117C00036000 C 01/17/15 36.0 0.80 1.00
CXW 150117C00037000 C 01/17/15 37.0 0.45 0.60
CXW 150117C00038000 C 01/17/15 38.0 0.10 0.40
CXW 150117C00039000 C 01/17/15 39.0 0.00 0.30
CXW 150117C00040000 C 01/17/15 40.0 0.00 0.15
CXW 150117C00041000 C 01/17/15 41.0 0.00 0.25
CXW 150117C00042000 C 01/17/15 42.0 0.00 0.25
CXW 150117C00043000 C 01/17/15 43.0 0.00 0.25
CXW 150117C00044000 C 01/17/15 44.0 0.00 0.25
CXW 150117C00045000 C 01/17/15 45.0 0.00 0.25
CXW 150117C00046000 C 01/17/15 46.0 0.00 0.25
CXW 150117C00047000 C 01/17/15 47.0 0.00 0.25
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 0.20
CXW 150117C00055000 C 01/17/15 55.0 0.00 0.20
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 0.25
CXW 150117P00026000 P 01/17/15 26.0 0.00 0.25
CXW 150117P00027000 P 01/17/15 27.0 0.00 0.25
CXW 150117P00028000 P 01/17/15 28.0 0.00 0.30
CXW 150117P00029000 P 01/17/15 29.0 0.00 0.25
CXW 150117P00030000 P 01/17/15 30.0 0.15 0.25
CXW 150117P00031000 P 01/17/15 31.0 0.15 0.35
CXW 150117P00032000 P 01/17/15 32.0 0.25 0.55
CXW 150117P00033000 P 01/17/15 33.0 0.50 0.60
CXW 150117P00034000 P 01/17/15 34.0 0.75 1.05
CXW 150117P00035000 P 01/17/15 35.0 1.15 1.30
CXW 150117P00036000 P 01/17/15 36.0 1.65 2.10
CXW 150117P00037000 P 01/17/15 37.0 1.45 3.30
CXW 150117P00038000 P 01/17/15 38.0 1.75 5.00
CXW 150117P00039000 P 01/17/15 39.0 2.50 6.00
CXW 150117P00040000 P 01/17/15 40.0 3.30 7.00
CXW 150117P00041000 P 01/17/15 41.0 5.30 6.80
CXW 150117P00042000 P 01/17/15 42.0 6.30 7.80
CXW 150117P00043000 P 01/17/15 43.0 7.30 9.30
CXW 150117P00044000 P 01/17/15 44.0 8.30 10.00
CXW 150117P00045000 P 01/17/15 45.0 8.20 12.00
CXW 150117P00046000 P 01/17/15 46.0 10.30 12.30
CXW 150117P00047000 P 01/17/15 47.0 11.30 13.30
CXW 150117P00048000 P 01/17/15 48.0 11.90 13.80
CXW 150117P00049000 P 01/17/15 49.0 12.90 14.80
CXW 150117P00050000 P 01/17/15 50.0 13.20 16.80
CXW 150117P00055000 P 01/17/15 55.0 18.20 22.00
CXW 150320C00019000 C 03/20/15 19.0 14.30 18.60
CXW 150320C00020000 C 03/20/15 20.0 13.20 17.80
CXW 150320C00021000 C 03/20/15 21.0 12.80 16.70
CXW 150320C00023000 C 03/20/15 23.0 10.60 14.70
CXW 150320C00024000 C 03/20/15 24.0 10.20 13.20
CXW 150320C00025000 C 03/20/15 25.0 9.20 12.50
CXW 150320C00026000 C 03/20/15 26.0 7.20 10.30
CXW 150320C00027000 C 03/20/15 27.0 6.30 10.80
CXW 150320C00028000 C 03/20/15 28.0 6.50 9.20
CXW 150320C00029000 C 03/20/15 29.0 4.30 8.60
CXW 150320C00030000 C 03/20/15 30.0 3.30 7.60
CXW 150320C00031000 C 03/20/15 31.0 2.85 6.40
CXW 150320C00032000 C 03/20/15 32.0 2.50 5.20
CXW 150320C00033000 C 03/20/15 33.0 1.20 4.20
CXW 150320C00034000 C 03/20/15 34.0 1.05 3.60
CXW 150320C00035000 C 03/20/15 35.0 0.95 2.25
CXW 150320C00036000 C 03/20/15 36.0 0.05 2.00
CXW 150320C00037000 C 03/20/15 37.0 0.55 1.45
CXW 150320C00038000 C 03/20/15 38.0 0.30 1.15
CXW 150320C00039000 C 03/20/15 39.0 0.15 0.75
CXW 150320C00040000 C 03/20/15 40.0 0.05 0.65
CXW 150320C00041000 C 03/20/15 41.0 0.00 0.50
CXW 150320C00042000 C 03/20/15 42.0 0.00 0.50
CXW 150320C00043000 C 03/20/15 43.0 0.00 1.10
CXW 150320C00044000 C 03/20/15 44.0 0.00 0.50
CXW 150320C00045000 C 03/20/15 45.0 0.00 0.50
CXW 150320C00046000 C 03/20/15 46.0 0.00 0.50
CXW 150320C00047000 C 03/20/15 47.0 0.00 0.50
CXW 150320C00048000 C 03/20/15 48.0 0.00 0.50
CXW 150320C00049000 C 03/20/15 49.0 0.00 0.50
CXW 150320C00050000 C 03/20/15 50.0 0.00 0.50
CXW 150320P00019000 P 03/20/15 19.0 0.00 0.50
CXW 150320P00020000 P 03/20/15 20.0 0.00 0.50
CXW 150320P00021000 P 03/20/15 21.0 0.00 0.50
CXW 150320P00023000 P 03/20/15 23.0 0.00 0.75
CXW 150320P00024000 P 03/20/15 24.0 0.00 1.10
CXW 150320P00025000 P 03/20/15 25.0 0.00 0.50
CXW 150320P00026000 P 03/20/15 26.0 0.00 0.50
CXW 150320P00027000 P 03/20/15 27.0 0.00 0.50
CXW 150320P00028000 P 03/20/15 28.0 0.00 0.95
CXW 150320P00029000 P 03/20/15 29.0 0.05 0.65
CXW 150320P00030000 P 03/20/15 30.0 0.15 1.45
CXW 150320P00031000 P 03/20/15 31.0 0.25 1.25
CXW 150320P00032000 P 03/20/15 32.0 0.45 1.85
CXW 150320P00033000 P 03/20/15 33.0 0.25 2.35
CXW 150320P00034000 P 03/20/15 34.0 0.35 3.40
CXW 150320P00035000 P 03/20/15 35.0 0.90 2.40
CXW 150320P00036000 P 03/20/15 36.0 1.60 4.20
CXW 150320P00037000 P 03/20/15 37.0 1.25 4.60
CXW 150320P00038000 P 03/20/15 38.0 2.35 5.00
CXW 150320P00039000 P 03/20/15 39.0 2.90 5.90
CXW 150320P00040000 P 03/20/15 40.0 3.70 7.00
CXW 150320P00041000 P 03/20/15 41.0 4.00 8.40
CXW 150320P00042000 P 03/20/15 42.0 4.90 8.10
CXW 150320P00043000 P 03/20/15 43.0 6.60 10.30
CXW 150320P00044000 P 03/20/15 44.0 8.10 10.50
CXW 150320P00045000 P 03/20/15 45.0 8.90 11.30
CXW 150320P00046000 P 03/20/15 46.0 9.10 13.30
CXW 150320P00047000 P 03/20/15 47.0 10.10 14.30
CXW 150320P00048000 P 03/20/15 48.0 10.60 15.30
CXW 150320P00049000 P 03/20/15 49.0 12.50 15.30
CXW 150320P00050000 P 03/20/15 50.0 13.00 17.20
CXW 150619C00025000 C 06/19/15 25.0 8.20 12.70
CXW 150619C00026000 C 06/19/15 26.0 7.40 11.80
CXW 150619C00027000 C 06/19/15 27.0 7.30 10.00
CXW 150619C00028000 C 06/19/15 28.0 6.30 8.80
CXW 150619C00029000 C 06/19/15 29.0 4.70 8.90
CXW 150619C00030000 C 06/19/15 30.0 3.40 7.70
CXW 150619C00031000 C 06/19/15 31.0 2.85 6.40
CXW 150619C00032000 C 06/19/15 32.0 2.05 5.60
CXW 150619C00033000 C 06/19/15 33.0 1.30 4.30
CXW 150619C00034000 C 06/19/15 34.0 0.70 4.40
CXW 150619C00035000 C 06/19/15 35.0 0.35 4.20
CXW 150619C00036000 C 06/19/15 36.0 0.05 3.50
CXW 150619C00037000 C 06/19/15 37.0 0.75 2.60
CXW 150619C00038000 C 06/19/15 38.0 0.10 1.55
CXW 150619C00039000 C 06/19/15 39.0 0.25 2.95
CXW 150619C00040000 C 06/19/15 40.0 0.15 1.15
CXW 150619C00041000 C 06/19/15 41.0 0.05 2.90
CXW 150619P00025000 P 06/19/15 25.0 0.00 2.80
CXW 150619P00026000 P 06/19/15 26.0 0.05 2.85
CXW 150619P00027000 P 06/19/15 27.0 0.10 1.20
CXW 150619P00028000 P 06/19/15 28.0 0.15 1.30
CXW 150619P00029000 P 06/19/15 29.0 0.25 3.10
CXW 150619P00030000 P 06/19/15 30.0 0.40 1.45
CXW 150619P00031000 P 06/19/15 31.0 0.60 2.25
CXW 150619P00032000 P 06/19/15 32.0 0.50 1.70
CXW 150619P00033000 P 06/19/15 33.0 0.45 1.85
CXW 150619P00034000 P 06/19/15 34.0 0.65 3.80
CXW 150619P00035000 P 06/19/15 35.0 0.50 4.00
CXW 150619P00036000 P 06/19/15 36.0 0.85 5.10
CXW 150619P00037000 P 06/19/15 37.0 1.60 5.80
CXW 150619P00038000 P 06/19/15 38.0 2.10 6.60
CXW 150619P00039000 P 06/19/15 39.0 2.90 7.00
CXW 150619P00040000 P 06/19/15 40.0 4.50 7.90
CXW 150619P00041000 P 06/19/15 41.0 4.70 8.70

OPRA data is delayed 15 minutes.