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 (2016-01-08)Premium Content

Corrections Corporation Of America (CXW)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 160219C00017000 C 02/19/16 17.0 11.30 12.00
CXW 160219C00018000 C 02/19/16 18.0 10.00 11.20
CXW 160219C00019000 C 02/19/16 19.0 8.50 10.80
CXW 160219C00020000 C 02/19/16 20.0 7.50 9.50
CXW 160219C00021000 C 02/19/16 21.0 7.00 8.50
CXW 160219C00022000 C 02/19/16 22.0 6.10 7.50
CXW 160219C00023000 C 02/19/16 23.0 5.20 6.20
CXW 160219C00024000 C 02/19/16 24.0 4.40 5.00
CXW 160219C00025000 C 02/19/16 25.0 3.40 4.20
CXW 160219C00026000 C 02/19/16 26.0 2.50 3.00
CXW 160219C00027000 C 02/19/16 27.0 1.55 2.00
CXW 160219C00028000 C 02/19/16 28.0 0.90 1.00
CXW 160219C00029000 C 02/19/16 29.0 0.35 0.50
CXW 160219C00030000 C 02/19/16 30.0 0.10 0.25
CXW 160219C00031000 C 02/19/16 31.0 0.00 0.35
CXW 160219C00032000 C 02/19/16 32.0 0.00 0.30
CXW 160219C00033000 C 02/19/16 33.0 0.00 0.25
CXW 160219C00034000 C 02/19/16 34.0 0.00 0.25
CXW 160219C00035000 C 02/19/16 35.0 0.00 0.25
CXW 160219P00017000 P 02/19/16 17.0 0.00 0.25
CXW 160219P00018000 P 02/19/16 18.0 0.00 0.25
CXW 160219P00019000 P 02/19/16 19.0 0.00 0.25
CXW 160219P00020000 P 02/19/16 20.0 0.00 0.25
CXW 160219P00021000 P 02/19/16 21.0 0.00 0.25
CXW 160219P00022000 P 02/19/16 22.0 0.00 0.30
CXW 160219P00023000 P 02/19/16 23.0 0.00 0.30
CXW 160219P00024000 P 02/19/16 24.0 0.00 0.30
CXW 160219P00025000 P 02/19/16 25.0 0.00 0.30
CXW 160219P00026000 P 02/19/16 26.0 0.00 0.35
CXW 160219P00027000 P 02/19/16 27.0 0.15 0.30
CXW 160219P00028000 P 02/19/16 28.0 0.40 0.50
CXW 160219P00029000 P 02/19/16 29.0 0.80 1.00
CXW 160219P00030000 P 02/19/16 30.0 1.05 2.00
CXW 160219P00031000 P 02/19/16 31.0 1.75 4.20
CXW 160219P00032000 P 02/19/16 32.0 2.35 4.50
CXW 160219P00033000 P 02/19/16 33.0 3.30 6.00
CXW 160219P00034000 P 02/19/16 34.0 3.20 6.90
CXW 160219P00035000 P 02/19/16 35.0 5.60 7.90
CXW 160318C00018000 C 03/18/16 18.0 10.20 11.50
CXW 160318C00019000 C 03/18/16 19.0 9.00 10.80
CXW 160318C00020000 C 03/18/16 20.0 8.00 9.80
CXW 160318C00021000 C 03/18/16 21.0 7.10 8.80
CXW 160318C00022000 C 03/18/16 22.0 5.50 8.20
CXW 160318C00023000 C 03/18/16 23.0 5.10 6.60
CXW 160318C00024000 C 03/18/16 24.0 4.30 5.60
CXW 160318C00025000 C 03/18/16 25.0 3.40 4.60
CXW 160318C00026000 C 03/18/16 26.0 2.75 3.70
CXW 160318C00027000 C 03/18/16 27.0 2.00 2.80
CXW 160318C00028000 C 03/18/16 28.0 1.35 2.00
CXW 160318C00029000 C 03/18/16 29.0 0.85 1.10
CXW 160318C00030000 C 03/18/16 30.0 0.45 0.65
CXW 160318C00031000 C 03/18/16 31.0 0.25 0.40
CXW 160318C00032000 C 03/18/16 32.0 0.05 0.40
CXW 160318C00033000 C 03/18/16 33.0 0.00 0.40
CXW 160318C00034000 C 03/18/16 34.0 0.00 0.30
CXW 160318C00035000 C 03/18/16 35.0 0.00 0.30
CXW 160318C00036000 C 03/18/16 36.0 0.00 0.30
CXW 160318C00037000 C 03/18/16 37.0 0.00 0.25
CXW 160318C00038000 C 03/18/16 38.0 0.00 0.25
CXW 160318C00039000 C 03/18/16 39.0 0.00 0.25
CXW 160318C00040000 C 03/18/16 40.0 0.00 0.25
CXW 160318C00041000 C 03/18/16 41.0 0.00 0.25
CXW 160318C00042000 C 03/18/16 42.0 0.00 0.25
CXW 160318C00043000 C 03/18/16 43.0 0.00 0.25
CXW 160318C00044000 C 03/18/16 44.0 0.00 0.25
CXW 160318P00018000 P 03/18/16 18.0 0.00 0.30
CXW 160318P00019000 P 03/18/16 19.0 0.00 0.30
CXW 160318P00020000 P 03/18/16 20.0 0.00 0.30
CXW 160318P00021000 P 03/18/16 21.0 0.00 0.35
CXW 160318P00022000 P 03/18/16 22.0 0.00 0.35
CXW 160318P00023000 P 03/18/16 23.0 0.00 0.30
CXW 160318P00024000 P 03/18/16 24.0 0.10 0.20
CXW 160318P00025000 P 03/18/16 25.0 0.10 0.45
CXW 160318P00026000 P 03/18/16 26.0 0.30 0.40
CXW 160318P00027000 P 03/18/16 27.0 0.50 0.65
CXW 160318P00028000 P 03/18/16 28.0 0.85 1.00
CXW 160318P00029000 P 03/18/16 29.0 1.30 1.50
CXW 160318P00030000 P 03/18/16 30.0 1.95 2.15
CXW 160318P00031000 P 03/18/16 31.0 2.10 3.00
CXW 160318P00032000 P 03/18/16 32.0 2.90 3.90
CXW 160318P00033000 P 03/18/16 33.0 3.50 4.80
CXW 160318P00034000 P 03/18/16 34.0 4.30 6.10
CXW 160318P00035000 P 03/18/16 35.0 4.20 7.90
CXW 160318P00036000 P 03/18/16 36.0 6.30 8.70
CXW 160318P00037000 P 03/18/16 37.0 7.30 9.80
CXW 160318P00038000 P 03/18/16 38.0 7.20 11.10
CXW 160318P00039000 P 03/18/16 39.0 8.30 12.00
CXW 160318P00040000 P 03/18/16 40.0 9.20 13.00
CXW 160318P00041000 P 03/18/16 41.0 10.20 14.10
CXW 160318P00042000 P 03/18/16 42.0 11.20 15.10
CXW 160318P00043000 P 03/18/16 43.0 12.20 15.90
CXW 160318P00044000 P 03/18/16 44.0 14.40 17.10
CXW 160617C00017000 C 06/17/16 17.0 11.30 12.60
CXW 160617C00018000 C 06/17/16 18.0 10.20 12.00
CXW 160617C00019000 C 06/17/16 19.0 9.20 11.00
CXW 160617C00020000 C 06/17/16 20.0 8.40 9.80
CXW 160617C00021000 C 06/17/16 21.0 7.10 8.80
CXW 160617C00022000 C 06/17/16 22.0 5.80 7.80
CXW 160617C00023000 C 06/17/16 23.0 5.20 6.80
CXW 160617C00024000 C 06/17/16 24.0 4.80 5.70
CXW 160617C00025000 C 06/17/16 25.0 3.90 4.80
CXW 160617C00026000 C 06/17/16 26.0 3.20 4.10
CXW 160617C00027000 C 06/17/16 27.0 2.55 3.40
CXW 160617C00028000 C 06/17/16 28.0 2.00 2.70
CXW 160617C00029000 C 06/17/16 29.0 1.50 2.15
CXW 160617C00030000 C 06/17/16 30.0 1.10 1.85
CXW 160617C00031000 C 06/17/16 31.0 0.80 1.25
CXW 160617C00032000 C 06/17/16 32.0 0.45 1.20
CXW 160617C00033000 C 06/17/16 33.0 0.35 0.80
CXW 160617C00034000 C 06/17/16 34.0 0.25 0.65
CXW 160617C00035000 C 06/17/16 35.0 0.00 0.60
CXW 160617C00036000 C 06/17/16 36.0 0.00 0.50
CXW 160617C00037000 C 06/17/16 37.0 0.00 0.50
CXW 160617C00038000 C 06/17/16 38.0 0.00 0.45
CXW 160617C00039000 C 06/17/16 39.0 0.00 0.40
CXW 160617P00017000 P 06/17/16 17.0 0.00 0.50
CXW 160617P00018000 P 06/17/16 18.0 0.00 0.50
CXW 160617P00019000 P 06/17/16 19.0 0.00 0.55
CXW 160617P00020000 P 06/17/16 20.0 0.05 0.60
CXW 160617P00021000 P 06/17/16 21.0 0.05 0.65
CXW 160617P00022000 P 06/17/16 22.0 0.15 0.70
CXW 160617P00023000 P 06/17/16 23.0 0.45 0.75
CXW 160617P00024000 P 06/17/16 24.0 0.60 0.95
CXW 160617P00025000 P 06/17/16 25.0 0.80 1.20
CXW 160617P00026000 P 06/17/16 26.0 1.10 1.45
CXW 160617P00027000 P 06/17/16 27.0 1.45 1.80
CXW 160617P00028000 P 06/17/16 28.0 1.85 2.30
CXW 160617P00029000 P 06/17/16 29.0 2.40 2.80
CXW 160617P00030000 P 06/17/16 30.0 3.00 3.60
CXW 160617P00031000 P 06/17/16 31.0 3.70 4.30
CXW 160617P00032000 P 06/17/16 32.0 4.00 4.80
CXW 160617P00033000 P 06/17/16 33.0 4.40 6.00
CXW 160617P00034000 P 06/17/16 34.0 5.50 6.50
CXW 160617P00035000 P 06/17/16 35.0 6.30 8.30
CXW 160617P00036000 P 06/17/16 36.0 6.90 10.40
CXW 160617P00037000 P 06/17/16 37.0 7.80 11.50
CXW 160617P00038000 P 06/17/16 38.0 8.80 10.60
CXW 160617P00039000 P 06/17/16 39.0 10.00 11.60
CXW 160916C00016000 C 09/16/16 16.0 12.20 14.00
CXW 160916C00017000 C 09/16/16 17.0 11.00 13.00
CXW 160916C00018000 C 09/16/16 18.0 10.00 12.10
CXW 160916C00019000 C 09/16/16 19.0 9.00 11.20
CXW 160916C00020000 C 09/16/16 20.0 8.00 10.10
CXW 160916C00021000 C 09/16/16 21.0 6.70 9.30
CXW 160916C00022000 C 09/16/16 22.0 6.10 7.90
CXW 160916C00023000 C 09/16/16 23.0 5.70 6.60
CXW 160916C00024000 C 09/16/16 24.0 4.90 6.20
CXW 160916C00025000 C 09/16/16 25.0 4.10 5.00
CXW 160916C00026000 C 09/16/16 26.0 3.40 4.20
CXW 160916C00027000 C 09/16/16 27.0 2.55 3.60
CXW 160916C00028000 C 09/16/16 28.0 2.25 3.30
CXW 160916C00029000 C 09/16/16 29.0 1.75 2.45
CXW 160916C00030000 C 09/16/16 30.0 1.45 1.90
CXW 160916C00031000 C 09/16/16 31.0 0.90 1.70
CXW 160916C00032000 C 09/16/16 32.0 0.60 1.45
CXW 160916C00033000 C 09/16/16 33.0 0.40 1.20
CXW 160916C00034000 C 09/16/16 34.0 0.25 1.00
CXW 160916C00035000 C 09/16/16 35.0 0.10 0.85
CXW 160916C00036000 C 09/16/16 36.0 0.05 0.75
CXW 160916C00037000 C 09/16/16 37.0 0.00 0.70
CXW 160916C00038000 C 09/16/16 38.0 0.00 0.65
CXW 160916C00039000 C 09/16/16 39.0 0.00 0.60
CXW 160916P00016000 P 09/16/16 16.0 0.00 0.65
CXW 160916P00017000 P 09/16/16 17.0 0.00 0.70
CXW 160916P00018000 P 09/16/16 18.0 0.05 0.75
CXW 160916P00019000 P 09/16/16 19.0 0.10 0.80
CXW 160916P00020000 P 09/16/16 20.0 0.15 0.90
CXW 160916P00021000 P 09/16/16 21.0 0.25 0.85
CXW 160916P00022000 P 09/16/16 22.0 0.35 1.05
CXW 160916P00023000 P 09/16/16 23.0 0.55 1.20
CXW 160916P00024000 P 09/16/16 24.0 0.75 1.35
CXW 160916P00025000 P 09/16/16 25.0 1.00 1.75
CXW 160916P00026000 P 09/16/16 26.0 1.35 2.10
CXW 160916P00027000 P 09/16/16 27.0 1.80 2.60
CXW 160916P00028000 P 09/16/16 28.0 2.25 2.90
CXW 160916P00029000 P 09/16/16 29.0 2.75 3.60
CXW 160916P00030000 P 09/16/16 30.0 3.20 4.10
CXW 160916P00031000 P 09/16/16 31.0 3.90 5.10
CXW 160916P00032000 P 09/16/16 32.0 4.60 6.00
CXW 160916P00033000 P 09/16/16 33.0 5.40 6.60
CXW 160916P00034000 P 09/16/16 34.0 5.80 7.70
CXW 160916P00035000 P 09/16/16 35.0 7.00 8.40
CXW 160916P00036000 P 09/16/16 36.0 7.50 10.30
CXW 160916P00037000 P 09/16/16 37.0 8.60 10.10
CXW 160916P00038000 P 09/16/16 38.0 9.40 11.90
CXW 160916P00039000 P 09/16/16 39.0 10.30 12.50

OPRA data is delayed 15 minutes.