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 (2016-07-08)Premium Content

Corrections Corporation Of America (CXW)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 160916C00001000 C 09/16/16 1.0 16.50 17.40
CXW 160916C00002000 C 09/16/16 2.0 15.50 16.40
CXW 160916C00003000 C 09/16/16 3.0 14.50 15.40
CXW 160916C00004000 C 09/16/16 4.0 13.50 14.40
CXW 160916C00005000 C 09/16/16 5.0 12.50 13.40
CXW 160916C00006000 C 09/16/16 6.0 11.50 12.40
CXW 160916C00007000 C 09/16/16 7.0 10.50 11.40
CXW 160916C00008000 C 09/16/16 8.0 9.50 10.40
CXW 160916C00009000 C 09/16/16 9.0 8.50 9.40
CXW 160916C00010000 C 09/16/16 10.0 7.50 8.40
CXW 160916C00011000 C 09/16/16 11.0 6.60 7.40
CXW 160916C00012000 C 09/16/16 12.0 5.50 6.40
CXW 160916C00013000 C 09/16/16 13.0 4.60 5.40
CXW 160916C00014000 C 09/16/16 14.0 3.60 4.40
CXW 160916C00015000 C 09/16/16 15.0 2.75 3.50
CXW 160916C00016000 C 09/16/16 16.0 2.10 2.50
CXW 160916C00017000 C 09/16/16 17.0 1.45 1.80
CXW 160916C00018000 C 09/16/16 18.0 0.85 1.00
CXW 160916C00019000 C 09/16/16 19.0 0.45 0.70
CXW 160916C00020000 C 09/16/16 20.0 0.30 0.40
CXW 160916C00021000 C 09/16/16 21.0 0.15 0.25
CXW 160916C00022000 C 09/16/16 22.0 0.10 0.20
CXW 160916C00023000 C 09/16/16 23.0 0.00 0.20
CXW 160916C00024000 C 09/16/16 24.0 0.00 0.25
CXW 160916C00025000 C 09/16/16 25.0 0.00 0.25
CXW 160916C00026000 C 09/16/16 26.0 0.00 0.05
CXW 160916C00027000 C 09/16/16 27.0 0.00 0.25
CXW 160916C00028000 C 09/16/16 28.0 0.00 0.05
CXW 160916C00029000 C 09/16/16 29.0 0.00 0.20
CXW 160916C00030000 C 09/16/16 30.0 0.00 0.25
CXW 160916C00031000 C 09/16/16 31.0 0.00 0.25
CXW 160916C00032000 C 09/16/16 32.0 0.00 0.20
CXW 160916C00033000 C 09/16/16 33.0 0.00 0.20
CXW 160916C00034000 C 09/16/16 34.0 0.00 0.15
CXW 160916C00035000 C 09/16/16 35.0 0.00 0.05
CXW 160916C00036000 C 09/16/16 36.0 0.00 0.20
CXW 160916C00037000 C 09/16/16 37.0 0.00 0.20
CXW 160916C00038000 C 09/16/16 38.0 0.00 0.20
CXW 160916C00039000 C 09/16/16 39.0 0.00 0.20
CXW 160916C00040000 C 09/16/16 40.0 0.00 0.05
CXW 160916P00001000 P 09/16/16 1.0 0.00 0.20
CXW 160916P00002000 P 09/16/16 2.0 0.00 0.20
CXW 160916P00003000 P 09/16/16 3.0 0.00 0.20
CXW 160916P00004000 P 09/16/16 4.0 0.00 0.20
CXW 160916P00005000 P 09/16/16 5.0 0.00 0.20
CXW 160916P00006000 P 09/16/16 6.0 0.00 0.20
CXW 160916P00007000 P 09/16/16 7.0 0.00 0.20
CXW 160916P00008000 P 09/16/16 8.0 0.00 0.20
CXW 160916P00009000 P 09/16/16 9.0 0.00 0.20
CXW 160916P00010000 P 09/16/16 10.0 0.00 0.20
CXW 160916P00011000 P 09/16/16 11.0 0.00 0.10
CXW 160916P00012000 P 09/16/16 12.0 0.00 0.20
CXW 160916P00013000 P 09/16/16 13.0 0.00 0.10
CXW 160916P00014000 P 09/16/16 14.0 0.00 0.25
CXW 160916P00015000 P 09/16/16 15.0 0.10 0.20
CXW 160916P00016000 P 09/16/16 16.0 0.15 0.30
CXW 160916P00017000 P 09/16/16 17.0 0.30 0.45
CXW 160916P00018000 P 09/16/16 18.0 0.75 0.95
CXW 160916P00019000 P 09/16/16 19.0 1.30 1.55
CXW 160916P00020000 P 09/16/16 20.0 2.00 2.30
CXW 160916P00021000 P 09/16/16 21.0 2.85 3.20
CXW 160916P00022000 P 09/16/16 22.0 3.60 4.10
CXW 160916P00023000 P 09/16/16 23.0 4.60 5.10
CXW 160916P00024000 P 09/16/16 24.0 5.60 6.10
CXW 160916P00025000 P 09/16/16 25.0 6.60 7.00
CXW 160916P00026000 P 09/16/16 26.0 7.60 8.00
CXW 160916P00027000 P 09/16/16 27.0 8.60 9.10
CXW 160916P00028000 P 09/16/16 28.0 9.60 10.10
CXW 160916P00029000 P 09/16/16 29.0 10.60 11.10
CXW 160916P00030000 P 09/16/16 30.0 11.60 12.10
CXW 160916P00031000 P 09/16/16 31.0 12.60 13.00
CXW 160916P00032000 P 09/16/16 32.0 13.60 14.00
CXW 160916P00033000 P 09/16/16 33.0 14.40 15.20
CXW 160916P00034000 P 09/16/16 34.0 15.60 16.00
CXW 160916P00035000 P 09/16/16 35.0 16.40 17.20
CXW 160916P00036000 P 09/16/16 36.0 17.40 18.20
CXW 160916P00037000 P 09/16/16 37.0 18.40 19.20
CXW 160916P00038000 P 09/16/16 38.0 19.20 20.20
CXW 160916P00039000 P 09/16/16 39.0 20.60 21.00
CXW 160916P00040000 P 09/16/16 40.0 21.60 22.00
CXW 161021C00003000 C 10/21/16 3.0 14.50 15.40
CXW 161021C00004000 C 10/21/16 4.0 13.50 14.40
CXW 161021C00005000 C 10/21/16 5.0 12.50 13.40
CXW 161021C00006000 C 10/21/16 6.0 11.50 12.40
CXW 161021C00007000 C 10/21/16 7.0 10.50 11.40
CXW 161021C00008000 C 10/21/16 8.0 9.50 10.40
CXW 161021C00009000 C 10/21/16 9.0 8.50 9.40
CXW 161021C00010000 C 10/21/16 10.0 7.40 8.40
CXW 161021C00011000 C 10/21/16 11.0 6.40 7.40
CXW 161021C00012000 C 10/21/16 12.0 5.60 6.50
CXW 161021C00013000 C 10/21/16 13.0 4.60 5.50
CXW 161021C00014000 C 10/21/16 14.0 3.70 4.50
CXW 161021C00015000 C 10/21/16 15.0 2.90 3.70
CXW 161021C00016000 C 10/21/16 16.0 2.40 2.85
CXW 161021C00017000 C 10/21/16 17.0 1.60 2.05
CXW 161021C00018000 C 10/21/16 18.0 1.20 1.55
CXW 161021C00019000 C 10/21/16 19.0 0.65 1.15
CXW 161021C00020000 C 10/21/16 20.0 0.50 0.65
CXW 161021C00021000 C 10/21/16 21.0 0.25 0.55
CXW 161021C00022000 C 10/21/16 22.0 0.20 0.40
CXW 161021C00023000 C 10/21/16 23.0 0.05 0.40
CXW 161021C00024000 C 10/21/16 24.0 0.00 0.35
CXW 161021C00025000 C 10/21/16 25.0 0.00 0.30
CXW 161021C00026000 C 10/21/16 26.0 0.00 0.25
CXW 161021C00027000 C 10/21/16 27.0 0.00 0.25
CXW 161021C00028000 C 10/21/16 28.0 0.00 0.25
CXW 161021C00029000 C 10/21/16 29.0 0.00 0.25
CXW 161021C00030000 C 10/21/16 30.0 0.00 0.20
CXW 161021C00031000 C 10/21/16 31.0 0.00 0.20
CXW 161021C00032000 C 10/21/16 32.0 0.00 0.20
CXW 161021C00033000 C 10/21/16 33.0 0.00 0.20
CXW 161021C00034000 C 10/21/16 34.0 0.00 0.20
CXW 161021C00035000 C 10/21/16 35.0 0.00 0.20
CXW 161021P00003000 P 10/21/16 3.0 0.00 0.20
CXW 161021P00004000 P 10/21/16 4.0 0.00 0.20
CXW 161021P00005000 P 10/21/16 5.0 0.00 0.20
CXW 161021P00006000 P 10/21/16 6.0 0.00 0.20
CXW 161021P00007000 P 10/21/16 7.0 0.00 0.20
CXW 161021P00008000 P 10/21/16 8.0 0.00 0.20
CXW 161021P00009000 P 10/21/16 9.0 0.00 0.25
CXW 161021P00010000 P 10/21/16 10.0 0.00 0.25
CXW 161021P00011000 P 10/21/16 11.0 0.00 0.30
CXW 161021P00012000 P 10/21/16 12.0 0.00 0.35
CXW 161021P00013000 P 10/21/16 13.0 0.05 0.40
CXW 161021P00014000 P 10/21/16 14.0 0.15 0.45
CXW 161021P00015000 P 10/21/16 15.0 0.35 0.65
CXW 161021P00016000 P 10/21/16 16.0 0.60 0.85
CXW 161021P00017000 P 10/21/16 17.0 1.00 1.10
CXW 161021P00018000 P 10/21/16 18.0 1.45 1.70
CXW 161021P00019000 P 10/21/16 19.0 2.10 2.45
CXW 161021P00020000 P 10/21/16 20.0 2.80 3.30
CXW 161021P00021000 P 10/21/16 21.0 3.60 4.10
CXW 161021P00022000 P 10/21/16 22.0 4.40 5.00
CXW 161021P00023000 P 10/21/16 23.0 5.30 6.00
CXW 161021P00024000 P 10/21/16 24.0 6.20 6.80
CXW 161021P00025000 P 10/21/16 25.0 7.20 7.90
CXW 161021P00026000 P 10/21/16 26.0 8.20 8.70
CXW 161021P00027000 P 10/21/16 27.0 9.10 9.90
CXW 161021P00028000 P 10/21/16 28.0 10.10 10.90
CXW 161021P00029000 P 10/21/16 29.0 11.10 11.70
CXW 161021P00030000 P 10/21/16 30.0 12.10 12.60
CXW 161021P00031000 P 10/21/16 31.0 13.10 13.70
CXW 161021P00032000 P 10/21/16 32.0 14.10 14.70
CXW 161021P00033000 P 10/21/16 33.0 14.90 16.20
CXW 161021P00034000 P 10/21/16 34.0 15.40 17.10
CXW 161021P00035000 P 10/21/16 35.0 16.60 18.10
CXW 161216C00001000 C 12/16/16 1.0 16.50 17.40
CXW 161216C00002000 C 12/16/16 2.0 15.50 16.40
CXW 161216C00003000 C 12/16/16 3.0 14.50 15.40
CXW 161216C00004000 C 12/16/16 4.0 13.50 14.40
CXW 161216C00005000 C 12/16/16 5.0 12.50 13.40
CXW 161216C00006000 C 12/16/16 6.0 11.50 12.40
CXW 161216C00007000 C 12/16/16 7.0 10.50 11.40
CXW 161216C00008000 C 12/16/16 8.0 9.50 10.40
CXW 161216C00009000 C 12/16/16 9.0 8.50 9.40
CXW 161216C00010000 C 12/16/16 10.0 7.50 8.50
CXW 161216C00011000 C 12/16/16 11.0 6.40 7.50
CXW 161216C00012000 C 12/16/16 12.0 5.80 6.50
CXW 161216C00013000 C 12/16/16 13.0 5.10 5.70
CXW 161216C00014000 C 12/16/16 14.0 4.30 4.70
CXW 161216C00015000 C 12/16/16 15.0 3.50 4.00
CXW 161216C00016000 C 12/16/16 16.0 2.65 3.20
CXW 161216C00017000 C 12/16/16 17.0 2.10 2.65
CXW 161216C00018000 C 12/16/16 18.0 1.70 2.15
CXW 161216C00019000 C 12/16/16 19.0 1.40 1.60
CXW 161216C00020000 C 12/16/16 20.0 1.10 1.45
CXW 161216C00021000 C 12/16/16 21.0 0.75 0.95
CXW 161216C00022000 C 12/16/16 22.0 0.50 0.90
CXW 161216C00023000 C 12/16/16 23.0 0.30 0.70
CXW 161216C00024000 C 12/16/16 24.0 0.20 0.55
CXW 161216C00025000 C 12/16/16 25.0 0.25 0.45
CXW 161216C00026000 C 12/16/16 26.0 0.10 0.50
CXW 161216C00027000 C 12/16/16 27.0 0.00 0.45
CXW 161216C00028000 C 12/16/16 28.0 0.05 0.40
CXW 161216C00029000 C 12/16/16 29.0 0.00 0.35
CXW 161216C00030000 C 12/16/16 30.0 0.00 0.35
CXW 161216C00031000 C 12/16/16 31.0 0.05 0.35
CXW 161216C00032000 C 12/16/16 32.0 0.00 0.30
CXW 161216C00033000 C 12/16/16 33.0 0.00 0.30
CXW 161216C00034000 C 12/16/16 34.0 0.05 0.30
CXW 161216C00035000 C 12/16/16 35.0 0.00 0.30
CXW 161216C00036000 C 12/16/16 36.0 0.00 0.30
CXW 161216C00037000 C 12/16/16 37.0 0.00 0.30
CXW 161216C00038000 C 12/16/16 38.0 0.00 0.25
CXW 161216C00039000 C 12/16/16 39.0 0.00 0.25
CXW 161216C00040000 C 12/16/16 40.0 0.00 0.25
CXW 161216C00041000 C 12/16/16 41.0 0.00 0.25
CXW 161216P00001000 P 12/16/16 1.0 0.00 0.25
CXW 161216P00002000 P 12/16/16 2.0 0.00 0.25
CXW 161216P00003000 P 12/16/16 3.0 0.00 0.30
CXW 161216P00004000 P 12/16/16 4.0 0.00 0.30
CXW 161216P00005000 P 12/16/16 5.0 0.00 0.30
CXW 161216P00006000 P 12/16/16 6.0 0.00 0.30
CXW 161216P00007000 P 12/16/16 7.0 0.00 0.30
CXW 161216P00008000 P 12/16/16 8.0 0.00 0.35
CXW 161216P00009000 P 12/16/16 9.0 0.00 0.40
CXW 161216P00010000 P 12/16/16 10.0 0.00 0.45
CXW 161216P00011000 P 12/16/16 11.0 0.10 0.50
CXW 161216P00012000 P 12/16/16 12.0 0.20 0.60
CXW 161216P00013000 P 12/16/16 13.0 0.35 0.70
CXW 161216P00014000 P 12/16/16 14.0 0.55 0.90
CXW 161216P00015000 P 12/16/16 15.0 0.90 1.10
CXW 161216P00016000 P 12/16/16 16.0 1.25 1.60
CXW 161216P00017000 P 12/16/16 17.0 1.60 1.95
CXW 161216P00018000 P 12/16/16 18.0 2.15 2.40
CXW 161216P00019000 P 12/16/16 19.0 2.75 3.30
CXW 161216P00020000 P 12/16/16 20.0 3.40 4.00
CXW 161216P00021000 P 12/16/16 21.0 4.10 4.50
CXW 161216P00022000 P 12/16/16 22.0 4.90 5.40
CXW 161216P00023000 P 12/16/16 23.0 5.70 6.40
CXW 161216P00024000 P 12/16/16 24.0 6.50 7.10
CXW 161216P00025000 P 12/16/16 25.0 7.40 8.00
CXW 161216P00026000 P 12/16/16 26.0 8.30 9.10
CXW 161216P00027000 P 12/16/16 27.0 9.30 9.90
CXW 161216P00028000 P 12/16/16 28.0 10.20 11.00
CXW 161216P00029000 P 12/16/16 29.0 11.20 11.80
CXW 161216P00030000 P 12/16/16 30.0 12.10 12.80
CXW 161216P00031000 P 12/16/16 31.0 13.10 13.90
CXW 161216P00032000 P 12/16/16 32.0 13.10 16.10
CXW 161216P00033000 P 12/16/16 33.0 14.10 16.60
CXW 161216P00034000 P 12/16/16 34.0 16.10 16.90
CXW 161216P00035000 P 12/16/16 35.0 17.10 17.70
CXW 161216P00036000 P 12/16/16 36.0 18.10 18.70
CXW 161216P00037000 P 12/16/16 37.0 19.10 19.70
CXW 161216P00038000 P 12/16/16 38.0 20.10 20.70
CXW 161216P00039000 P 12/16/16 39.0 21.10 21.70
CXW 161216P00040000 P 12/16/16 40.0 21.00 24.00
CXW 161216P00041000 P 12/16/16 41.0 23.10 23.70
CXW 170317C00001000 C 03/17/17 1.0 16.40 17.60
CXW 170317C00002000 C 03/17/17 2.0 15.30 16.60
CXW 170317C00003000 C 03/17/17 3.0 14.30 15.60
CXW 170317C00004000 C 03/17/17 4.0 13.30 14.60
CXW 170317C00005000 C 03/17/17 5.0 12.20 13.60
CXW 170317C00006000 C 03/17/17 6.0 11.30 12.60
CXW 170317C00007000 C 03/17/17 7.0 10.40 11.60
CXW 170317C00008000 C 03/17/17 8.0 9.30 10.60
CXW 170317C00009000 C 03/17/17 9.0 8.30 9.50
CXW 170317C00010000 C 03/17/17 10.0 7.40 8.50
CXW 170317C00011000 C 03/17/17 11.0 6.90 7.50
CXW 170317C00012000 C 03/17/17 12.0 6.20 6.50
CXW 170317C00013000 C 03/17/17 13.0 5.20 5.90
CXW 170317C00014000 C 03/17/17 14.0 4.40 5.10
CXW 170317C00015000 C 03/17/17 15.0 3.70 4.20
CXW 170317C00016000 C 03/17/17 16.0 3.10 3.60
CXW 170317C00017000 C 03/17/17 17.0 2.65 3.20
CXW 170317C00018000 C 03/17/17 18.0 2.20 2.75
CXW 170317C00019000 C 03/17/17 19.0 1.95 2.25
CXW 170317C00020000 C 03/17/17 20.0 1.50 1.95
CXW 170317C00021000 C 03/17/17 21.0 1.10 1.60
CXW 170317C00022000 C 03/17/17 22.0 0.95 1.35
CXW 170317C00023000 C 03/17/17 23.0 0.60 1.30
CXW 170317C00024000 C 03/17/17 24.0 0.60 0.90
CXW 170317C00025000 C 03/17/17 25.0 0.45 0.80
CXW 170317C00026000 C 03/17/17 26.0 0.30 0.65
CXW 170317C00027000 C 03/17/17 27.0 0.20 0.55
CXW 170317C00028000 C 03/17/17 28.0 0.15 0.50
CXW 170317C00029000 C 03/17/17 29.0 0.10 0.50
CXW 170317C00030000 C 03/17/17 30.0 0.05 0.50
CXW 170317C00031000 C 03/17/17 31.0 0.05 0.50
CXW 170317C00032000 C 03/17/17 32.0 0.00 0.45
CXW 170317C00033000 C 03/17/17 33.0 0.00 0.45
CXW 170317C00034000 C 03/17/17 34.0 0.00 0.40
CXW 170317C00035000 C 03/17/17 35.0 0.00 0.40
CXW 170317C00036000 C 03/17/17 36.0 0.00 0.40
CXW 170317C00037000 C 03/17/17 37.0 0.00 0.40
CXW 170317C00038000 C 03/17/17 38.0 0.00 0.40
CXW 170317C00039000 C 03/17/17 39.0 0.00 0.35
CXW 170317C00040000 C 03/17/17 40.0 0.00 0.35
CXW 170317C00041000 C 03/17/17 41.0 0.00 0.35
CXW 170317P00001000 P 03/17/17 1.0 0.00 0.35
CXW 170317P00002000 P 03/17/17 2.0 0.00 0.35
CXW 170317P00003000 P 03/17/17 3.0 0.00 0.35
CXW 170317P00004000 P 03/17/17 4.0 0.00 0.40
CXW 170317P00005000 P 03/17/17 5.0 0.00 0.40
CXW 170317P00006000 P 03/17/17 6.0 0.00 0.40
CXW 170317P00007000 P 03/17/17 7.0 0.00 0.50
CXW 170317P00008000 P 03/17/17 8.0 0.10 0.50
CXW 170317P00009000 P 03/17/17 9.0 0.20 0.55
CXW 170317P00010000 P 03/17/17 10.0 0.35 0.55
CXW 170317P00011000 P 03/17/17 11.0 0.45 0.85
CXW 170317P00012000 P 03/17/17 12.0 0.65 1.05
CXW 170317P00013000 P 03/17/17 13.0 1.00 1.25
CXW 170317P00014000 P 03/17/17 14.0 1.25 1.50
CXW 170317P00015000 P 03/17/17 15.0 1.60 1.95
CXW 170317P00016000 P 03/17/17 16.0 2.00 2.60
CXW 170317P00017000 P 03/17/17 17.0 2.50 3.10
CXW 170317P00018000 P 03/17/17 18.0 3.00 3.60
CXW 170317P00019000 P 03/17/17 19.0 3.60 4.20
CXW 170317P00020000 P 03/17/17 20.0 4.30 4.60
CXW 170317P00021000 P 03/17/17 21.0 4.90 5.60
CXW 170317P00022000 P 03/17/17 22.0 5.70 6.40
CXW 170317P00023000 P 03/17/17 23.0 6.40 7.20
CXW 170317P00024000 P 03/17/17 24.0 7.30 8.00
CXW 170317P00025000 P 03/17/17 25.0 7.90 8.80
CXW 170317P00026000 P 03/17/17 26.0 8.80 9.60
CXW 170317P00027000 P 03/17/17 27.0 9.70 10.50
CXW 170317P00028000 P 03/17/17 28.0 10.80 11.40
CXW 170317P00029000 P 03/17/17 29.0 11.70 12.40
CXW 170317P00030000 P 03/17/17 30.0 12.60 13.20
CXW 170317P00031000 P 03/17/17 31.0 13.60 14.90
CXW 170317P00032000 P 03/17/17 32.0 14.50 15.50
CXW 170317P00033000 P 03/17/17 33.0 15.50 16.20
CXW 170317P00034000 P 03/17/17 34.0 16.50 17.40
CXW 170317P00035000 P 03/17/17 35.0 17.40 18.20
CXW 170317P00036000 P 03/17/17 36.0 18.40 19.40
CXW 170317P00037000 P 03/17/17 37.0 19.30 21.10
CXW 170317P00038000 P 03/17/17 38.0 20.30 21.30
CXW 170317P00039000 P 03/17/17 39.0 21.30 22.50
CXW 170317P00040000 P 03/17/17 40.0 22.30 23.10
CXW 170317P00041000 P 03/17/17 41.0 23.30 24.10

OPRA data is delayed 15 minutes.