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 Jul 25 2014 2:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 140816C00025000 C 08/16/14 25.0 6.30 9.80
CXW 140816C00026000 C 08/16/14 26.0 5.30 8.60
CXW 140816C00027000 C 08/16/14 27.0 4.30 7.80
CXW 140816C00028000 C 08/16/14 28.0 3.30 6.80
CXW 140816C00029000 C 08/16/14 29.0 2.75 4.50
CXW 140816C00030000 C 08/16/14 30.0 2.65 3.50
CXW 140816C00031000 C 08/16/14 31.0 0.70 3.80
CXW 140816C00032000 C 08/16/14 32.0 1.20 1.40
CXW 140816C00033000 C 08/16/14 33.0 0.55 0.65
CXW 140816C00034000 C 08/16/14 34.0 0.15 0.30
CXW 140816C00035000 C 08/16/14 35.0 0.00 0.25
CXW 140816C00036000 C 08/16/14 36.0 0.00 0.25
CXW 140816C00037000 C 08/16/14 37.0 0.00 0.20
CXW 140816C00038000 C 08/16/14 38.0 0.00 0.20
CXW 140816C00039000 C 08/16/14 39.0 0.00 0.20
CXW 140816C00040000 C 08/16/14 40.0 0.00 0.20
CXW 140816C00041000 C 08/16/14 41.0 0.00 0.20
CXW 140816P00025000 P 08/16/14 25.0 0.00 0.25
CXW 140816P00026000 P 08/16/14 26.0 0.00 0.25
CXW 140816P00027000 P 08/16/14 27.0 0.00 0.25
CXW 140816P00028000 P 08/16/14 28.0 0.00 0.25
CXW 140816P00029000 P 08/16/14 29.0 0.00 0.25
CXW 140816P00030000 P 08/16/14 30.0 0.00 0.25
CXW 140816P00031000 P 08/16/14 31.0 0.05 0.30
CXW 140816P00032000 P 08/16/14 32.0 0.20 0.35
CXW 140816P00033000 P 08/16/14 33.0 0.55 0.65
CXW 140816P00034000 P 08/16/14 34.0 1.00 1.40
CXW 140816P00035000 P 08/16/14 35.0 0.35 3.70
CXW 140816P00036000 P 08/16/14 36.0 2.60 4.00
CXW 140816P00037000 P 08/16/14 37.0 2.25 5.70
CXW 140816P00038000 P 08/16/14 38.0 3.20 6.70
CXW 140816P00039000 P 08/16/14 39.0 4.20 7.70
CXW 140816P00040000 P 08/16/14 40.0 5.00 8.70
CXW 140816P00041000 P 08/16/14 41.0 6.20 9.70
CXW 140920C00020000 C 09/20/14 20.0 11.30 14.80
CXW 140920C00021000 C 09/20/14 21.0 10.30 13.80
CXW 140920C00023000 C 09/20/14 23.0 8.30 11.80
CXW 140920C00024000 C 09/20/14 24.0 7.30 10.80
CXW 140920C00025000 C 09/20/14 25.0 6.30 9.80
CXW 140920C00026000 C 09/20/14 26.0 5.30 8.80
CXW 140920C00027000 C 09/20/14 27.0 4.30 7.80
CXW 140920C00028000 C 09/20/14 28.0 3.30 6.80
CXW 140920C00029000 C 09/20/14 29.0 2.45 5.90
CXW 140920C00030000 C 09/20/14 30.0 1.80 4.00
CXW 140920C00031000 C 09/20/14 31.0 2.05 2.95
CXW 140920C00032000 C 09/20/14 32.0 1.40 1.80
CXW 140920C00033000 C 09/20/14 33.0 0.80 1.00
CXW 140920C00034000 C 09/20/14 34.0 0.40 0.55
CXW 140920C00035000 C 09/20/14 35.0 0.15 0.40
CXW 140920C00036000 C 09/20/14 36.0 0.05 0.30
CXW 140920C00037000 C 09/20/14 37.0 0.00 0.20
CXW 140920C00038000 C 09/20/14 38.0 0.00 0.25
CXW 140920C00039000 C 09/20/14 39.0 0.00 0.25
CXW 140920C00040000 C 09/20/14 40.0 0.00 0.20
CXW 140920C00041000 C 09/20/14 41.0 0.00 0.25
CXW 140920C00042000 C 09/20/14 42.0 0.00 0.25
CXW 140920P00020000 P 09/20/14 20.0 0.00 0.15
CXW 140920P00021000 P 09/20/14 21.0 0.00 0.20
CXW 140920P00023000 P 09/20/14 23.0 0.00 0.20
CXW 140920P00024000 P 09/20/14 24.0 0.00 0.25
CXW 140920P00025000 P 09/20/14 25.0 0.00 0.25
CXW 140920P00026000 P 09/20/14 26.0 0.00 0.25
CXW 140920P00027000 P 09/20/14 27.0 0.00 0.20
CXW 140920P00028000 P 09/20/14 28.0 0.00 0.25
CXW 140920P00029000 P 09/20/14 29.0 0.00 0.25
CXW 140920P00030000 P 09/20/14 30.0 0.10 0.30
CXW 140920P00031000 P 09/20/14 31.0 0.20 0.45
CXW 140920P00032000 P 09/20/14 32.0 0.40 0.60
CXW 140920P00033000 P 09/20/14 33.0 0.80 1.00
CXW 140920P00034000 P 09/20/14 34.0 1.35 1.65
CXW 140920P00035000 P 09/20/14 35.0 1.90 2.60
CXW 140920P00036000 P 09/20/14 36.0 2.55 3.50
CXW 140920P00037000 P 09/20/14 37.0 2.30 5.70
CXW 140920P00038000 P 09/20/14 38.0 4.20 5.50
CXW 140920P00039000 P 09/20/14 39.0 5.20 7.00
CXW 140920P00040000 P 09/20/14 40.0 6.20 7.60
CXW 140920P00041000 P 09/20/14 41.0 6.20 9.70
CXW 140920P00042000 P 09/20/14 42.0 7.20 10.70
CXW 141220C00020000 C 12/20/14 20.0 11.50 14.70
CXW 141220C00021000 C 12/20/14 21.0 9.80 14.30
CXW 141220C00023000 C 12/20/14 23.0 7.80 12.30
CXW 141220C00024000 C 12/20/14 24.0 6.80 11.30
CXW 141220C00025000 C 12/20/14 25.0 5.80 10.30
CXW 141220C00026000 C 12/20/14 26.0 4.80 9.30
CXW 141220C00027000 C 12/20/14 27.0 4.50 8.20
CXW 141220C00028000 C 12/20/14 28.0 4.10 6.70
CXW 141220C00029000 C 12/20/14 29.0 3.20 5.80
CXW 141220C00030000 C 12/20/14 30.0 1.85 4.90
CXW 141220C00031000 C 12/20/14 31.0 2.30 3.10
CXW 141220C00032000 C 12/20/14 32.0 1.65 2.15
CXW 141220C00033000 C 12/20/14 33.0 1.20 1.40
CXW 141220C00034000 C 12/20/14 34.0 0.80 0.95
CXW 141220C00035000 C 12/20/14 35.0 0.30 0.75
CXW 141220C00036000 C 12/20/14 36.0 0.20 0.60
CXW 141220C00037000 C 12/20/14 37.0 0.05 0.55
CXW 141220C00038000 C 12/20/14 38.0 0.00 0.35
CXW 141220C00039000 C 12/20/14 39.0 0.00 0.35
CXW 141220C00040000 C 12/20/14 40.0 0.00 0.25
CXW 141220C00041000 C 12/20/14 41.0 0.00 0.25
CXW 141220C00042000 C 12/20/14 42.0 0.00 0.60
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 0.05 0.35
CXW 141220P00028000 P 12/20/14 28.0 0.00 0.50
CXW 141220P00029000 P 12/20/14 29.0 0.30 0.60
CXW 141220P00030000 P 12/20/14 30.0 0.45 0.80
CXW 141220P00031000 P 12/20/14 31.0 0.75 1.15
CXW 141220P00032000 P 12/20/14 32.0 1.20 1.35
CXW 141220P00033000 P 12/20/14 33.0 1.70 1.85
CXW 141220P00034000 P 12/20/14 34.0 2.10 2.85
CXW 141220P00035000 P 12/20/14 35.0 2.35 3.60
CXW 141220P00036000 P 12/20/14 36.0 2.10 5.70
CXW 141220P00037000 P 12/20/14 37.0 3.50 5.70
CXW 141220P00038000 P 12/20/14 38.0 4.50 6.60
CXW 141220P00039000 P 12/20/14 39.0 4.50 8.80
CXW 141220P00040000 P 12/20/14 40.0 6.40 8.50
CXW 141220P00041000 P 12/20/14 41.0 6.40 10.80
CXW 141220P00042000 P 12/20/14 42.0 8.30 10.50
CXW 150117C00018000 C 01/17/15 18.0 13.90 16.10
CXW 150117C00019000 C 01/17/15 19.0 11.80 16.30
CXW 150117C00020000 C 01/17/15 20.0 11.10 15.40
CXW 150117C00021000 C 01/17/15 21.0 9.80 14.30
CXW 150117C00023000 C 01/17/15 23.0 7.90 12.40
CXW 150117C00024000 C 01/17/15 24.0 6.80 11.30
CXW 150117C00025000 C 01/17/15 25.0 5.80 10.30
CXW 150117C00026000 C 01/17/15 26.0 4.80 9.30
CXW 150117C00027000 C 01/17/15 27.0 4.10 8.30
CXW 150117C00028000 C 01/17/15 28.0 3.70 6.30
CXW 150117C00029000 C 01/17/15 29.0 3.60 5.00
CXW 150117C00030000 C 01/17/15 30.0 1.80 5.00
CXW 150117C00031000 C 01/17/15 31.0 2.30 4.60
CXW 150117C00032000 C 01/17/15 32.0 1.55 2.15
CXW 150117C00033000 C 01/17/15 33.0 1.15 1.50
CXW 150117C00034000 C 01/17/15 34.0 0.85 1.05
CXW 150117C00035000 C 01/17/15 35.0 0.30 1.90
CXW 150117C00036000 C 01/17/15 36.0 0.25 1.65
CXW 150117C00037000 C 01/17/15 37.0 0.00 1.45
CXW 150117C00038000 C 01/17/15 38.0 0.00 1.35
CXW 150117C00039000 C 01/17/15 39.0 0.00 0.60
CXW 150117C00040000 C 01/17/15 40.0 0.05 0.25
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 0.25
CXW 150117C00049000 C 01/17/15 49.0 0.00 0.25
CXW 150117C00050000 C 01/17/15 50.0 0.00 0.25
CXW 150117C00055000 C 01/17/15 55.0 0.00 0.25
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 1.25
CXW 150117P00024000 P 01/17/15 24.0 0.00 0.60
CXW 150117P00025000 P 01/17/15 25.0 0.00 1.35
CXW 150117P00026000 P 01/17/15 26.0 0.00 0.70
CXW 150117P00027000 P 01/17/15 27.0 0.00 0.80
CXW 150117P00028000 P 01/17/15 28.0 0.00 0.90
CXW 150117P00029000 P 01/17/15 29.0 0.45 0.80
CXW 150117P00030000 P 01/17/15 30.0 0.65 1.10
CXW 150117P00031000 P 01/17/15 31.0 1.10 1.35
CXW 150117P00032000 P 01/17/15 32.0 1.55 1.75
CXW 150117P00033000 P 01/17/15 33.0 2.10 2.35
CXW 150117P00034000 P 01/17/15 34.0 2.65 4.30
CXW 150117P00035000 P 01/17/15 35.0 2.85 4.20
CXW 150117P00036000 P 01/17/15 36.0 3.60 5.00
CXW 150117P00037000 P 01/17/15 37.0 3.50 6.80
CXW 150117P00038000 P 01/17/15 38.0 5.00 7.20
CXW 150117P00039000 P 01/17/15 39.0 6.30 7.70
CXW 150117P00040000 P 01/17/15 40.0 6.40 9.10
CXW 150117P00041000 P 01/17/15 41.0 7.90 10.00
CXW 150117P00042000 P 01/17/15 42.0 7.80 12.10
CXW 150117P00043000 P 01/17/15 43.0 8.70 13.20
CXW 150117P00044000 P 01/17/15 44.0 9.80 14.30
CXW 150117P00045000 P 01/17/15 45.0 11.00 14.80
CXW 150117P00046000 P 01/17/15 46.0 11.70 16.00
CXW 150117P00047000 P 01/17/15 47.0 12.80 17.30
CXW 150117P00048000 P 01/17/15 48.0 13.80 18.20
CXW 150117P00049000 P 01/17/15 49.0 14.70 19.10
CXW 150117P00050000 P 01/17/15 50.0 16.60 19.00
CXW 150117P00055000 P 01/17/15 55.0 20.70 25.10
CXW 150320C00019000 C 03/20/15 19.0 12.50 15.70
CXW 150320C00020000 C 03/20/15 20.0 10.80 15.30
CXW 150320C00021000 C 03/20/15 21.0 9.80 14.30
CXW 150320C00023000 C 03/20/15 23.0 7.80 12.30
CXW 150320C00024000 C 03/20/15 24.0 6.80 11.30
CXW 150320C00025000 C 03/20/15 25.0 5.90 10.40
CXW 150320C00026000 C 03/20/15 26.0 4.90 9.20
CXW 150320C00027000 C 03/20/15 27.0 3.80 8.40
CXW 150320C00028000 C 03/20/15 28.0 3.50 6.30
CXW 150320C00029000 C 03/20/15 29.0 3.70 5.00
CXW 150320C00030000 C 03/20/15 30.0 2.85 4.20
CXW 150320C00031000 C 03/20/15 31.0 2.30 3.50
CXW 150320C00032000 C 03/20/15 32.0 1.95 2.30
CXW 150320C00033000 C 03/20/15 33.0 1.45 1.75
CXW 150320C00034000 C 03/20/15 34.0 1.00 1.40
CXW 150320C00035000 C 03/20/15 35.0 0.40 1.30
CXW 150320C00036000 C 03/20/15 36.0 0.20 1.05
CXW 150320C00037000 C 03/20/15 37.0 0.00 0.85
CXW 150320C00038000 C 03/20/15 38.0 0.00 0.75
CXW 150320C00039000 C 03/20/15 39.0 0.00 0.65
CXW 150320C00040000 C 03/20/15 40.0 0.00 0.25
CXW 150320C00041000 C 03/20/15 41.0 0.00 0.25
CXW 150320C00042000 C 03/20/15 42.0 0.00 0.25
CXW 150320C00043000 C 03/20/15 43.0 0.00 0.25
CXW 150320C00044000 C 03/20/15 44.0 0.00 0.25
CXW 150320C00045000 C 03/20/15 45.0 0.00 0.25
CXW 150320C00046000 C 03/20/15 46.0 0.00 0.25
CXW 150320C00047000 C 03/20/15 47.0 0.00 0.25
CXW 150320P00019000 P 03/20/15 19.0 0.00 0.25
CXW 150320P00020000 P 03/20/15 20.0 0.00 0.25
CXW 150320P00021000 P 03/20/15 21.0 0.00 0.25
CXW 150320P00023000 P 03/20/15 23.0 0.00 0.30
CXW 150320P00024000 P 03/20/15 24.0 0.00 0.70
CXW 150320P00025000 P 03/20/15 25.0 0.00 0.75
CXW 150320P00026000 P 03/20/15 26.0 0.00 0.80
CXW 150320P00027000 P 03/20/15 27.0 0.30 0.95
CXW 150320P00028000 P 03/20/15 28.0 0.45 1.10
CXW 150320P00029000 P 03/20/15 29.0 0.35 1.30
CXW 150320P00030000 P 03/20/15 30.0 0.85 1.90
CXW 150320P00031000 P 03/20/15 31.0 1.35 1.65
CXW 150320P00032000 P 03/20/15 32.0 1.60 2.30
CXW 150320P00033000 P 03/20/15 33.0 2.15 2.75
CXW 150320P00034000 P 03/20/15 34.0 2.70 3.70
CXW 150320P00035000 P 03/20/15 35.0 2.85 4.60
CXW 150320P00036000 P 03/20/15 36.0 3.50 5.40
CXW 150320P00037000 P 03/20/15 37.0 4.10 6.40
CXW 150320P00038000 P 03/20/15 38.0 5.50 7.40
CXW 150320P00039000 P 03/20/15 39.0 6.20 8.20
CXW 150320P00040000 P 03/20/15 40.0 6.40 9.10
CXW 150320P00041000 P 03/20/15 41.0 6.80 11.10
CXW 150320P00042000 P 03/20/15 42.0 7.90 12.20
CXW 150320P00043000 P 03/20/15 43.0 8.70 13.10
CXW 150320P00044000 P 03/20/15 44.0 9.80 14.30
CXW 150320P00045000 P 03/20/15 45.0 10.70 15.10
CXW 150320P00046000 P 03/20/15 46.0 11.70 16.20
CXW 150320P00047000 P 03/20/15 47.0 13.60 16.00

OPRA data is delayed 15 minutes.