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 (2017-01-06)Premium Content

Corecivic Inc (CXW)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 170317C00001000 C 03/17/17 1.0 31.70 36.10
CXW 170317C00002000 C 03/17/17 2.0 30.70 35.10
CXW 170317C00003000 C 03/17/17 3.0 29.80 34.10
CXW 170317C00004000 C 03/17/17 4.0 28.80 33.00
CXW 170317C00005000 C 03/17/17 5.0 27.70 32.10
CXW 170317C00006000 C 03/17/17 6.0 26.80 31.10
CXW 170317C00007000 C 03/17/17 7.0 25.70 30.20
CXW 170317C00008000 C 03/17/17 8.0 25.20 28.30
CXW 170317C00009000 C 03/17/17 9.0 24.30 27.20
CXW 170317C00010000 C 03/17/17 10.0 23.10 26.30
CXW 170317C00011000 C 03/17/17 11.0 22.10 25.30
CXW 170317C00012000 C 03/17/17 12.0 21.20 24.30
CXW 170317C00013000 C 03/17/17 13.0 21.20 22.50
CXW 170317C00014000 C 03/17/17 14.0 19.50 21.50
CXW 170317C00015000 C 03/17/17 15.0 19.20 20.60
CXW 170317C00016000 C 03/17/17 16.0 16.90 20.90
CXW 170317C00017000 C 03/17/17 17.0 17.20 18.40
CXW 170317C00018000 C 03/17/17 18.0 16.10 17.50
CXW 170317C00019000 C 03/17/17 19.0 15.20 16.50
CXW 170317C00020000 C 03/17/17 20.0 14.20 15.50
CXW 170317C00021000 C 03/17/17 21.0 13.20 14.20
CXW 170317C00022000 C 03/17/17 22.0 12.20 13.60
CXW 170317C00023000 C 03/17/17 23.0 11.20 12.50
CXW 170317C00024000 C 03/17/17 24.0 10.30 11.40
CXW 170317C00025000 C 03/17/17 25.0 9.20 10.60
CXW 170317C00026000 C 03/17/17 26.0 8.10 9.40
CXW 170317C00027000 C 03/17/17 27.0 7.20 8.60
CXW 170317C00028000 C 03/17/17 28.0 6.30 7.50
CXW 170317C00029000 C 03/17/17 29.0 5.40 6.60
CXW 170317C00030000 C 03/17/17 30.0 4.40 5.70
CXW 170317C00031000 C 03/17/17 31.0 3.60 4.70
CXW 170317C00032000 C 03/17/17 32.0 2.75 3.60
CXW 170317C00033000 C 03/17/17 33.0 2.10 2.65
CXW 170317C00034000 C 03/17/17 34.0 1.60 1.85
CXW 170317C00035000 C 03/17/17 35.0 1.00 1.20
CXW 170317C00036000 C 03/17/17 36.0 0.55 0.70
CXW 170317C00037000 C 03/17/17 37.0 0.30 0.45
CXW 170317C00038000 C 03/17/17 38.0 0.15 0.30
CXW 170317C00039000 C 03/17/17 39.0 0.05 0.55
CXW 170317C00040000 C 03/17/17 40.0 0.00 0.20
CXW 170317C00041000 C 03/17/17 41.0 0.00 0.15
CXW 170317P00001000 P 03/17/17 1.0 0.00 0.15
CXW 170317P00002000 P 03/17/17 2.0 0.00 0.30
CXW 170317P00003000 P 03/17/17 3.0 0.00 0.15
CXW 170317P00004000 P 03/17/17 4.0 0.00 0.15
CXW 170317P00005000 P 03/17/17 5.0 0.00 0.15
CXW 170317P00006000 P 03/17/17 6.0 0.00 0.15
CXW 170317P00007000 P 03/17/17 7.0 0.00 0.15
CXW 170317P00008000 P 03/17/17 8.0 0.00 0.15
CXW 170317P00009000 P 03/17/17 9.0 0.00 0.25
CXW 170317P00010000 P 03/17/17 10.0 0.00 0.15
CXW 170317P00011000 P 03/17/17 11.0 0.00 0.30
CXW 170317P00012000 P 03/17/17 12.0 0.00 0.15
CXW 170317P00013000 P 03/17/17 13.0 0.00 0.15
CXW 170317P00014000 P 03/17/17 14.0 0.00 0.15
CXW 170317P00015000 P 03/17/17 15.0 0.00 0.15
CXW 170317P00016000 P 03/17/17 16.0 0.00 0.15
CXW 170317P00017000 P 03/17/17 17.0 0.00 0.05
CXW 170317P00018000 P 03/17/17 18.0 0.00 0.15
CXW 170317P00019000 P 03/17/17 19.0 0.00 0.10
CXW 170317P00020000 P 03/17/17 20.0 0.00 0.10
CXW 170317P00021000 P 03/17/17 21.0 0.00 0.10
CXW 170317P00022000 P 03/17/17 22.0 0.00 0.10
CXW 170317P00023000 P 03/17/17 23.0 0.00 0.15
CXW 170317P00024000 P 03/17/17 24.0 0.00 0.15
CXW 170317P00025000 P 03/17/17 25.0 0.00 0.15
CXW 170317P00026000 P 03/17/17 26.0 0.00 0.15
CXW 170317P00027000 P 03/17/17 27.0 0.00 0.15
CXW 170317P00028000 P 03/17/17 28.0 0.00 0.15
CXW 170317P00029000 P 03/17/17 29.0 0.00 0.50
CXW 170317P00030000 P 03/17/17 30.0 0.05 0.20
CXW 170317P00031000 P 03/17/17 31.0 0.10 0.30
CXW 170317P00032000 P 03/17/17 32.0 0.20 0.45
CXW 170317P00033000 P 03/17/17 33.0 0.40 0.50
CXW 170317P00034000 P 03/17/17 34.0 0.65 0.90
CXW 170317P00035000 P 03/17/17 35.0 1.00 1.30
CXW 170317P00036000 P 03/17/17 36.0 1.60 1.85
CXW 170317P00037000 P 03/17/17 37.0 2.10 4.30
CXW 170317P00038000 P 03/17/17 38.0 2.95 5.00
CXW 170317P00039000 P 03/17/17 39.0 3.40 4.70
CXW 170317P00040000 P 03/17/17 40.0 4.60 5.80
CXW 170317P00041000 P 03/17/17 41.0 4.40 8.20
CXW 170421C00025000 C 04/21/17 25.0 9.10 10.70
CXW 170421C00026000 C 04/21/17 26.0 7.70 10.00
CXW 170421C00027000 C 04/21/17 27.0 6.10 8.70
CXW 170421C00028000 C 04/21/17 28.0 5.80 8.00
CXW 170421C00029000 C 04/21/17 29.0 5.40 7.00
CXW 170421C00030000 C 04/21/17 30.0 4.50 5.70
CXW 170421C00031000 C 04/21/17 31.0 3.90 5.80
CXW 170421C00032000 C 04/21/17 32.0 3.10 5.00
CXW 170421C00033000 C 04/21/17 33.0 2.70 3.20
CXW 170421C00034000 C 04/21/17 34.0 2.00 2.35
CXW 170421C00035000 C 04/21/17 35.0 1.45 1.80
CXW 170421C00036000 C 04/21/17 36.0 1.00 1.30
CXW 170421C00037000 C 04/21/17 37.0 0.70 1.00
CXW 170421C00038000 C 04/21/17 38.0 0.45 0.70
CXW 170421C00039000 C 04/21/17 39.0 0.30 0.70
CXW 170421C00040000 C 04/21/17 40.0 0.20 0.70
CXW 170421C00041000 C 04/21/17 41.0 0.10 1.20
CXW 170421P00025000 P 04/21/17 25.0 0.00 0.40
CXW 170421P00026000 P 04/21/17 26.0 0.00 0.35
CXW 170421P00027000 P 04/21/17 27.0 0.00 2.05
CXW 170421P00028000 P 04/21/17 28.0 0.15 2.25
CXW 170421P00029000 P 04/21/17 29.0 0.25 1.15
CXW 170421P00030000 P 04/21/17 30.0 0.35 0.75
CXW 170421P00031000 P 04/21/17 31.0 0.50 0.85
CXW 170421P00032000 P 04/21/17 32.0 0.75 1.00
CXW 170421P00033000 P 04/21/17 33.0 1.05 1.40
CXW 170421P00034000 P 04/21/17 34.0 1.30 1.80
CXW 170421P00035000 P 04/21/17 35.0 1.85 2.35
CXW 170421P00036000 P 04/21/17 36.0 2.45 2.90
CXW 170421P00037000 P 04/21/17 37.0 3.10 3.70
CXW 170421P00038000 P 04/21/17 38.0 3.50 4.80
CXW 170421P00039000 P 04/21/17 39.0 4.40 6.80
CXW 170421P00040000 P 04/21/17 40.0 4.30 7.80
CXW 170421P00041000 P 04/21/17 41.0 6.00 7.30
CXW 170616C00005000 C 06/16/17 5.0 27.90 32.20
CXW 170616C00006000 C 06/16/17 6.0 27.00 30.40
CXW 170616C00007000 C 06/16/17 7.0 26.00 29.50
CXW 170616C00008000 C 06/16/17 8.0 25.00 28.30
CXW 170616C00009000 C 06/16/17 9.0 24.00 27.50
CXW 170616C00010000 C 06/16/17 10.0 23.00 26.50
CXW 170616C00011000 C 06/16/17 11.0 22.00 25.40
CXW 170616C00012000 C 06/16/17 12.0 21.90 23.80
CXW 170616C00013000 C 06/16/17 13.0 20.90 22.80
CXW 170616C00014000 C 06/16/17 14.0 19.00 22.50
CXW 170616C00015000 C 06/16/17 15.0 18.00 22.10
CXW 170616C00016000 C 06/16/17 16.0 16.70 21.10
CXW 170616C00017000 C 06/16/17 17.0 17.00 18.70
CXW 170616C00018000 C 06/16/17 18.0 15.90 17.70
CXW 170616C00019000 C 06/16/17 19.0 14.70 16.90
CXW 170616C00020000 C 06/16/17 20.0 14.00 15.80
CXW 170616C00021000 C 06/16/17 21.0 13.00 15.40
CXW 170616C00022000 C 06/16/17 22.0 12.00 13.90
CXW 170616C00023000 C 06/16/17 23.0 9.90 14.00
CXW 170616C00024000 C 06/16/17 24.0 10.10 12.30
CXW 170616C00025000 C 06/16/17 25.0 9.30 11.40
CXW 170616C00026000 C 06/16/17 26.0 8.50 9.90
CXW 170616C00027000 C 06/16/17 27.0 7.60 9.10
CXW 170616C00028000 C 06/16/17 28.0 6.80 7.70
CXW 170616C00029000 C 06/16/17 29.0 5.90 7.00
CXW 170616C00030000 C 06/16/17 30.0 5.30 6.10
CXW 170616C00031000 C 06/16/17 31.0 4.40 5.20
CXW 170616C00032000 C 06/16/17 32.0 4.00 4.50
CXW 170616C00033000 C 06/16/17 33.0 3.30 3.90
CXW 170616C00034000 C 06/16/17 34.0 2.70 3.30
CXW 170616C00035000 C 06/16/17 35.0 2.25 2.65
CXW 170616C00036000 C 06/16/17 36.0 1.75 2.40
CXW 170616C00037000 C 06/16/17 37.0 1.40 1.85
CXW 170616C00038000 C 06/16/17 38.0 1.15 1.65
CXW 170616C00039000 C 06/16/17 39.0 1.00 1.30
CXW 170616C00040000 C 06/16/17 40.0 0.70 1.00
CXW 170616C00041000 C 06/16/17 41.0 0.50 1.00
CXW 170616C00042000 C 06/16/17 42.0 0.30 1.25
CXW 170616C00043000 C 06/16/17 43.0 0.25 0.85
CXW 170616C00044000 C 06/16/17 44.0 0.10 0.75
CXW 170616P00005000 P 06/16/17 5.0 0.00 1.40
CXW 170616P00006000 P 06/16/17 6.0 0.00 2.35
CXW 170616P00007000 P 06/16/17 7.0 0.00 2.30
CXW 170616P00008000 P 06/16/17 8.0 0.00 0.60
CXW 170616P00009000 P 06/16/17 9.0 0.00 0.55
CXW 170616P00010000 P 06/16/17 10.0 0.00 0.55
CXW 170616P00011000 P 06/16/17 11.0 0.00 2.40
CXW 170616P00012000 P 06/16/17 12.0 0.00 0.60
CXW 170616P00013000 P 06/16/17 13.0 0.00 1.45
CXW 170616P00014000 P 06/16/17 14.0 0.00 0.55
CXW 170616P00015000 P 06/16/17 15.0 0.00 0.60
CXW 170616P00016000 P 06/16/17 16.0 0.00 0.60
CXW 170616P00017000 P 06/16/17 17.0 0.00 1.35
CXW 170616P00018000 P 06/16/17 18.0 0.00 0.65
CXW 170616P00019000 P 06/16/17 19.0 0.05 0.65
CXW 170616P00020000 P 06/16/17 20.0 0.10 0.60
CXW 170616P00021000 P 06/16/17 21.0 0.05 0.70
CXW 170616P00022000 P 06/16/17 22.0 0.15 0.90
CXW 170616P00023000 P 06/16/17 23.0 0.05 0.40
CXW 170616P00024000 P 06/16/17 24.0 0.10 0.70
CXW 170616P00025000 P 06/16/17 25.0 0.10 0.70
CXW 170616P00026000 P 06/16/17 26.0 0.30 1.05
CXW 170616P00027000 P 06/16/17 27.0 0.40 0.80
CXW 170616P00028000 P 06/16/17 28.0 0.45 0.90
CXW 170616P00029000 P 06/16/17 29.0 0.70 1.15
CXW 170616P00030000 P 06/16/17 30.0 0.90 1.35
CXW 170616P00031000 P 06/16/17 31.0 1.10 1.60
CXW 170616P00032000 P 06/16/17 32.0 1.40 1.95
CXW 170616P00033000 P 06/16/17 33.0 1.80 2.30
CXW 170616P00034000 P 06/16/17 34.0 2.20 2.75
CXW 170616P00035000 P 06/16/17 35.0 2.70 3.20
CXW 170616P00036000 P 06/16/17 36.0 3.20 3.80
CXW 170616P00037000 P 06/16/17 37.0 3.90 4.40
CXW 170616P00038000 P 06/16/17 38.0 4.50 5.20
CXW 170616P00039000 P 06/16/17 39.0 5.00 6.20
CXW 170616P00040000 P 06/16/17 40.0 5.80 8.40
CXW 170616P00041000 P 06/16/17 41.0 6.50 7.70
CXW 170616P00042000 P 06/16/17 42.0 7.40 8.60
CXW 170616P00043000 P 06/16/17 43.0 8.20 9.50
CXW 170616P00044000 P 06/16/17 44.0 8.20 10.70
CXW 170915C00015000 C 09/15/17 15.0 17.90 22.10
CXW 170915C00016000 C 09/15/17 16.0 16.50 21.10
CXW 170915C00017000 C 09/15/17 17.0 16.00 20.10
CXW 170915C00018000 C 09/15/17 18.0 14.90 19.20
CXW 170915C00019000 C 09/15/17 19.0 13.60 18.10
CXW 170915C00020000 C 09/15/17 20.0 12.90 17.00
CXW 170915C00021000 C 09/15/17 21.0 11.90 15.90
CXW 170915C00022000 C 09/15/17 22.0 10.90 14.30
CXW 170915C00023000 C 09/15/17 23.0 9.90 14.10
CXW 170915C00024000 C 09/15/17 24.0 9.20 13.00
CXW 170915C00025000 C 09/15/17 25.0 9.20 11.30
CXW 170915C00026000 C 09/15/17 26.0 8.40 10.40
CXW 170915C00027000 C 09/15/17 27.0 7.80 8.90
CXW 170915C00028000 C 09/15/17 28.0 7.00 8.40
CXW 170915C00029000 C 09/15/17 29.0 6.20 7.20
CXW 170915C00030000 C 09/15/17 30.0 5.80 6.60
CXW 170915C00031000 C 09/15/17 31.0 5.00 6.00
CXW 170915C00032000 C 09/15/17 32.0 4.40 5.30
CXW 170915C00033000 C 09/15/17 33.0 3.90 4.70
CXW 170915C00034000 C 09/15/17 34.0 3.50 4.10
CXW 170915C00035000 C 09/15/17 35.0 3.00 3.60
CXW 170915C00036000 C 09/15/17 36.0 2.55 3.20
CXW 170915C00037000 C 09/15/17 37.0 2.15 2.80
CXW 170915C00038000 C 09/15/17 38.0 1.80 2.30
CXW 170915C00039000 C 09/15/17 39.0 1.55 2.00
CXW 170915C00040000 C 09/15/17 40.0 1.30 1.80
CXW 170915C00041000 C 09/15/17 41.0 0.95 1.50
CXW 170915C00042000 C 09/15/17 42.0 0.85 1.60
CXW 170915C00043000 C 09/15/17 43.0 0.25 1.60
CXW 170915C00044000 C 09/15/17 44.0 0.40 1.00
CXW 170915C00045000 C 09/15/17 45.0 0.30 0.85
CXW 170915C00046000 C 09/15/17 46.0 0.00 0.70
CXW 170915C00047000 C 09/15/17 47.0 0.15 0.65
CXW 170915P00015000 P 09/15/17 15.0 0.00 0.30
CXW 170915P00016000 P 09/15/17 16.0 0.00 0.30
CXW 170915P00017000 P 09/15/17 17.0 0.00 0.35
CXW 170915P00018000 P 09/15/17 18.0 0.00 0.35
CXW 170915P00019000 P 09/15/17 19.0 0.00 0.40
CXW 170915P00020000 P 09/15/17 20.0 0.05 0.45
CXW 170915P00021000 P 09/15/17 21.0 0.00 0.50
CXW 170915P00022000 P 09/15/17 22.0 0.10 0.60
CXW 170915P00023000 P 09/15/17 23.0 0.00 0.70
CXW 170915P00024000 P 09/15/17 24.0 0.10 0.80
CXW 170915P00025000 P 09/15/17 25.0 0.20 1.05
CXW 170915P00026000 P 09/15/17 26.0 0.30 1.10
CXW 170915P00027000 P 09/15/17 27.0 0.45 1.70
CXW 170915P00028000 P 09/15/17 28.0 0.75 1.50
CXW 170915P00029000 P 09/15/17 29.0 1.20 1.95
CXW 170915P00030000 P 09/15/17 30.0 1.55 2.10
CXW 170915P00031000 P 09/15/17 31.0 1.90 2.60
CXW 170915P00032000 P 09/15/17 32.0 2.20 3.00
CXW 170915P00033000 P 09/15/17 33.0 2.60 3.50
CXW 170915P00034000 P 09/15/17 34.0 3.10 4.00
CXW 170915P00035000 P 09/15/17 35.0 3.60 4.50
CXW 170915P00036000 P 09/15/17 36.0 4.10 4.90
CXW 170915P00037000 P 09/15/17 37.0 4.80 5.60
CXW 170915P00038000 P 09/15/17 38.0 5.40 6.50
CXW 170915P00039000 P 09/15/17 39.0 5.80 7.30
CXW 170915P00040000 P 09/15/17 40.0 6.70 7.90
CXW 170915P00041000 P 09/15/17 41.0 7.50 8.80
CXW 170915P00042000 P 09/15/17 42.0 8.30 9.40
CXW 170915P00043000 P 09/15/17 43.0 9.10 10.50
CXW 170915P00044000 P 09/15/17 44.0 9.90 11.40
CXW 170915P00045000 P 09/15/17 45.0 10.40 12.10
CXW 170915P00046000 P 09/15/17 46.0 11.70 13.10
CXW 170915P00047000 P 09/15/17 47.0 11.80 15.00
CXW 180119C00003000 C 01/19/18 3.0 29.80 34.00
CXW 180119C00005000 C 01/19/18 5.0 27.70 32.10
CXW 180119C00008000 C 01/19/18 8.0 24.60 29.20
CXW 180119C00010000 C 01/19/18 10.0 22.60 27.20
CXW 180119C00013000 C 01/19/18 13.0 19.70 24.20
CXW 180119C00015000 C 01/19/18 15.0 18.80 21.00
CXW 180119C00017000 C 01/19/18 17.0 15.60 20.10
CXW 180119C00020000 C 01/19/18 20.0 14.00 15.70
CXW 180119C00022000 C 01/19/18 22.0 11.10 14.30
CXW 180119C00025000 C 01/19/18 25.0 9.80 10.90
CXW 180119C00027000 C 01/19/18 27.0 8.20 9.30
CXW 180119C00030000 C 01/19/18 30.0 6.00 7.20
CXW 180119C00035000 C 01/19/18 35.0 3.30 4.40
CXW 180119C00040000 C 01/19/18 40.0 1.55 4.10
CXW 180119C00045000 C 01/19/18 45.0 1.05 1.50
CXW 180119P00003000 P 01/19/18 3.0 0.00 4.70
CXW 180119P00005000 P 01/19/18 5.0 0.00 1.20
CXW 180119P00008000 P 01/19/18 8.0 0.05 4.80
CXW 180119P00010000 P 01/19/18 10.0 0.05 0.90
CXW 180119P00013000 P 01/19/18 13.0 0.00 4.10
CXW 180119P00015000 P 01/19/18 15.0 0.00 1.10
CXW 180119P00017000 P 01/19/18 17.0 0.05 0.85
CXW 180119P00020000 P 01/19/18 20.0 0.30 2.05
CXW 180119P00022000 P 01/19/18 22.0 0.25 1.05
CXW 180119P00025000 P 01/19/18 25.0 0.95 1.80
CXW 180119P00027000 P 01/19/18 27.0 1.50 2.10
CXW 180119P00030000 P 01/19/18 30.0 2.65 3.50
CXW 180119P00035000 P 01/19/18 35.0 4.80 5.90
CXW 180119P00040000 P 01/19/18 40.0 6.60 10.90
CXW 180119P00045000 P 01/19/18 45.0 11.90 13.00
CXW 190118C00003000 C 01/18/19 3.0 29.50 34.00
CXW 190118C00005000 C 01/18/19 5.0 27.50 32.00
CXW 190118C00008000 C 01/18/19 8.0 24.50 29.00
CXW 190118C00010000 C 01/18/19 10.0 22.70 27.20
CXW 190118C00013000 C 01/18/19 13.0 20.20 23.60
CXW 190118C00015000 C 01/18/19 15.0 17.50 22.00
CXW 190118C00017000 C 01/18/19 17.0 15.80 20.20
CXW 190118C00020000 C 01/18/19 20.0 12.80 17.20
CXW 190118C00022000 C 01/18/19 22.0 11.20 15.10
CXW 190118C00025000 C 01/18/19 25.0 10.10 12.60
CXW 190118C00027000 C 01/18/19 27.0 9.00 10.30
CXW 190118C00030000 C 01/18/19 30.0 6.80 9.70
CXW 190118C00035000 C 01/18/19 35.0 4.70 6.60
CXW 190118C00040000 C 01/18/19 40.0 3.00 5.80
CXW 190118C00045000 C 01/18/19 45.0 1.85 4.50
CXW 190118P00003000 P 01/18/19 3.0 0.00 4.70
CXW 190118P00005000 P 01/18/19 5.0 0.00 4.30
CXW 190118P00008000 P 01/18/19 8.0 0.05 2.85
CXW 190118P00010000 P 01/18/19 10.0 0.00 0.95
CXW 190118P00013000 P 01/18/19 13.0 0.00 4.80
CXW 190118P00015000 P 01/18/19 15.0 0.05 4.20
CXW 190118P00017000 P 01/18/19 17.0 0.45 4.30
CXW 190118P00020000 P 01/18/19 20.0 1.00 4.30
CXW 190118P00022000 P 01/18/19 22.0 0.95 3.60
CXW 190118P00025000 P 01/18/19 25.0 1.00 5.40
CXW 190118P00027000 P 01/18/19 27.0 1.65 4.80
CXW 190118P00030000 P 01/18/19 30.0 4.20 6.10
CXW 190118P00035000 P 01/18/19 35.0 5.90 9.00
CXW 190118P00040000 P 01/18/19 40.0 9.00 12.80
CXW 190118P00045000 P 01/18/19 45.0 13.20 16.20

OPRA data is delayed 15 minutes.