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 (2017-10-06)Premium Content

Corecivic Inc (CXW)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 171020C00017000 C 10/20/17 17.0 8.80 9.60
CXW 171020C00018000 C 10/20/17 18.0 8.10 8.60
CXW 171020C00019000 C 10/20/17 19.0 7.20 7.60
CXW 171020C00020000 C 10/20/17 20.0 6.10 6.60
CXW 171020C00021000 C 10/20/17 21.0 5.20 5.50
CXW 171020C00022000 C 10/20/17 22.0 4.20 4.50
CXW 171020C00023000 C 10/20/17 23.0 3.10 3.60
CXW 171020C00024000 C 10/20/17 24.0 2.10 2.70
CXW 171020C00025000 C 10/20/17 25.0 1.25 1.55
CXW 171020C00026000 C 10/20/17 26.0 0.45 0.55
CXW 171020C00027000 C 10/20/17 27.0 0.05 0.15
CXW 171020C00028000 C 10/20/17 28.0 0.00 0.05
CXW 171020C00029000 C 10/20/17 29.0 0.00 0.10
CXW 171020C00030000 C 10/20/17 30.0 0.00 0.15
CXW 171020C00031000 C 10/20/17 31.0 0.00 0.15
CXW 171020C00032000 C 10/20/17 32.0 0.00 0.15
CXW 171020C00033000 C 10/20/17 33.0 0.00 0.15
CXW 171020P00017000 P 10/20/17 17.0 0.00 0.15
CXW 171020P00018000 P 10/20/17 18.0 0.00 0.15
CXW 171020P00019000 P 10/20/17 19.0 0.00 0.05
CXW 171020P00020000 P 10/20/17 20.0 0.00 0.05
CXW 171020P00021000 P 10/20/17 21.0 0.00 0.15
CXW 171020P00022000 P 10/20/17 22.0 0.00 0.10
CXW 171020P00023000 P 10/20/17 23.0 0.00 0.10
CXW 171020P00024000 P 10/20/17 24.0 0.00 0.15
CXW 171020P00025000 P 10/20/17 25.0 0.00 0.15
CXW 171020P00026000 P 10/20/17 26.0 0.10 0.25
CXW 171020P00027000 P 10/20/17 27.0 0.65 0.90
CXW 171020P00028000 P 10/20/17 28.0 1.40 1.80
CXW 171020P00029000 P 10/20/17 29.0 2.45 2.95
CXW 171020P00030000 P 10/20/17 30.0 3.50 4.00
CXW 171020P00031000 P 10/20/17 31.0 4.40 4.80
CXW 171020P00032000 P 10/20/17 32.0 5.40 5.80
CXW 171020P00033000 P 10/20/17 33.0 6.40 6.80
CXW 171117C00018000 C 11/17/17 18.0 7.90 8.60
CXW 171117C00019000 C 11/17/17 19.0 6.80 7.50
CXW 171117C00020000 C 11/17/17 20.0 6.20 6.70
CXW 171117C00021000 C 11/17/17 21.0 5.30 5.80
CXW 171117C00022000 C 11/17/17 22.0 4.30 4.70
CXW 171117C00023000 C 11/17/17 23.0 3.50 3.70
CXW 171117C00024000 C 11/17/17 24.0 2.65 2.85
CXW 171117C00025000 C 11/17/17 25.0 1.90 2.15
CXW 171117C00026000 C 11/17/17 26.0 1.25 1.40
CXW 171117C00027000 C 11/17/17 27.0 0.75 0.90
CXW 171117C00028000 C 11/17/17 28.0 0.40 0.55
CXW 171117C00029000 C 11/17/17 29.0 0.20 0.30
CXW 171117C00030000 C 11/17/17 30.0 0.10 0.20
CXW 171117C00031000 C 11/17/17 31.0 0.00 0.20
CXW 171117C00032000 C 11/17/17 32.0 0.00 0.15
CXW 171117C00033000 C 11/17/17 33.0 0.00 0.15
CXW 171117C00034000 C 11/17/17 34.0 0.00 0.15
CXW 171117P00018000 P 11/17/17 18.0 0.00 0.15
CXW 171117P00019000 P 11/17/17 19.0 0.00 0.15
CXW 171117P00020000 P 11/17/17 20.0 0.00 0.20
CXW 171117P00021000 P 11/17/17 21.0 0.00 0.15
CXW 171117P00022000 P 11/17/17 22.0 0.10 0.20
CXW 171117P00023000 P 11/17/17 23.0 0.15 0.25
CXW 171117P00024000 P 11/17/17 24.0 0.30 0.40
CXW 171117P00025000 P 11/17/17 25.0 0.55 0.65
CXW 171117P00026000 P 11/17/17 26.0 0.90 1.00
CXW 171117P00027000 P 11/17/17 27.0 1.40 1.50
CXW 171117P00028000 P 11/17/17 28.0 2.00 2.25
CXW 171117P00029000 P 11/17/17 29.0 2.70 2.95
CXW 171117P00030000 P 11/17/17 30.0 3.50 3.90
CXW 171117P00031000 P 11/17/17 31.0 4.50 4.80
CXW 171117P00032000 P 11/17/17 32.0 5.50 5.90
CXW 171117P00033000 P 11/17/17 33.0 6.40 6.80
CXW 171117P00034000 P 11/17/17 34.0 7.40 7.80
CXW 171215C00015000 C 12/15/17 15.0 10.90 12.00
CXW 171215C00016000 C 12/15/17 16.0 9.30 11.90
CXW 171215C00017000 C 12/15/17 17.0 9.00 10.10
CXW 171215C00018000 C 12/15/17 18.0 7.90 8.80
CXW 171215C00019000 C 12/15/17 19.0 7.30 7.80
CXW 171215C00020000 C 12/15/17 20.0 5.80 7.00
CXW 171215C00021000 C 12/15/17 21.0 4.70 6.60
CXW 171215C00022000 C 12/15/17 22.0 4.20 5.00
CXW 171215C00023000 C 12/15/17 23.0 3.60 4.40
CXW 171215C00024000 C 12/15/17 24.0 2.90 3.10
CXW 171215C00025000 C 12/15/17 25.0 2.20 2.40
CXW 171215C00026000 C 12/15/17 26.0 1.55 1.75
CXW 171215C00027000 C 12/15/17 27.0 1.05 1.30
CXW 171215C00028000 C 12/15/17 28.0 0.65 0.90
CXW 171215C00029000 C 12/15/17 29.0 0.40 0.55
CXW 171215C00030000 C 12/15/17 30.0 0.20 0.35
CXW 171215C00031000 C 12/15/17 31.0 0.10 0.20
CXW 171215C00032000 C 12/15/17 32.0 0.00 0.25
CXW 171215C00033000 C 12/15/17 33.0 0.00 0.20
CXW 171215C00034000 C 12/15/17 34.0 0.00 0.15
CXW 171215C00035000 C 12/15/17 35.0 0.00 0.15
CXW 171215C00036000 C 12/15/17 36.0 0.00 0.15
CXW 171215C00037000 C 12/15/17 37.0 0.00 0.15
CXW 171215C00038000 C 12/15/17 38.0 0.00 0.15
CXW 171215C00039000 C 12/15/17 39.0 0.00 0.15
CXW 171215C00040000 C 12/15/17 40.0 0.00 0.15
CXW 171215C00041000 C 12/15/17 41.0 0.00 0.15
CXW 171215C00042000 C 12/15/17 42.0 0.00 0.15
CXW 171215C00043000 C 12/15/17 43.0 0.00 0.15
CXW 171215C00044000 C 12/15/17 44.0 0.00 0.15
CXW 171215C00045000 C 12/15/17 45.0 0.00 0.15
CXW 171215C00046000 C 12/15/17 46.0 0.00 0.15
CXW 171215C00047000 C 12/15/17 47.0 0.00 0.15
CXW 171215C00048000 C 12/15/17 48.0 0.00 0.15
CXW 171215C00049000 C 12/15/17 49.0 0.00 0.15
CXW 171215C00050000 C 12/15/17 50.0 0.00 0.15
CXW 171215P00015000 P 12/15/17 15.0 0.00 0.15
CXW 171215P00016000 P 12/15/17 16.0 0.00 0.15
CXW 171215P00017000 P 12/15/17 17.0 0.00 0.15
CXW 171215P00018000 P 12/15/17 18.0 0.00 0.20
CXW 171215P00019000 P 12/15/17 19.0 0.00 0.25
CXW 171215P00020000 P 12/15/17 20.0 0.05 0.15
CXW 171215P00021000 P 12/15/17 21.0 0.10 0.25
CXW 171215P00022000 P 12/15/17 22.0 0.20 0.35
CXW 171215P00023000 P 12/15/17 23.0 0.30 0.50
CXW 171215P00024000 P 12/15/17 24.0 0.50 0.70
CXW 171215P00025000 P 12/15/17 25.0 0.80 0.95
CXW 171215P00026000 P 12/15/17 26.0 1.15 1.35
CXW 171215P00027000 P 12/15/17 27.0 1.60 1.80
CXW 171215P00028000 P 12/15/17 28.0 2.20 2.50
CXW 171215P00029000 P 12/15/17 29.0 2.90 3.50
CXW 171215P00030000 P 12/15/17 30.0 3.60 4.20
CXW 171215P00031000 P 12/15/17 31.0 4.50 5.20
CXW 171215P00032000 P 12/15/17 32.0 5.20 6.10
CXW 171215P00033000 P 12/15/17 33.0 6.10 6.90
CXW 171215P00034000 P 12/15/17 34.0 7.00 8.40
CXW 171215P00035000 P 12/15/17 35.0 8.30 8.80
CXW 171215P00036000 P 12/15/17 36.0 9.30 10.30
CXW 171215P00037000 P 12/15/17 37.0 9.80 11.30
CXW 171215P00038000 P 12/15/17 38.0 11.40 11.80
CXW 171215P00039000 P 12/15/17 39.0 12.30 13.50
CXW 171215P00040000 P 12/15/17 40.0 12.70 14.30
CXW 171215P00041000 P 12/15/17 41.0 13.70 15.40
CXW 171215P00042000 P 12/15/17 42.0 14.70 16.20
CXW 171215P00043000 P 12/15/17 43.0 15.50 17.50
CXW 171215P00044000 P 12/15/17 44.0 17.40 17.90
CXW 171215P00045000 P 12/15/17 45.0 17.80 19.40
CXW 171215P00046000 P 12/15/17 46.0 18.80 20.20
CXW 171215P00047000 P 12/15/17 47.0 19.70 21.60
CXW 171215P00048000 P 12/15/17 48.0 21.40 21.80
CXW 171215P00049000 P 12/15/17 49.0 22.40 22.90
CXW 171215P00050000 P 12/15/17 50.0 22.90 24.00
CXW 180119C00003000 C 01/19/18 3.0 22.40 24.00
CXW 180119C00005000 C 01/19/18 5.0 21.00 21.80
CXW 180119C00008000 C 01/19/18 8.0 17.10 19.70
CXW 180119C00010000 C 01/19/18 10.0 15.60 16.80
CXW 180119C00013000 C 01/19/18 13.0 12.20 14.70
CXW 180119C00014000 C 01/19/18 14.0 12.20 12.70
CXW 180119C00015000 C 01/19/18 15.0 11.10 11.80
CXW 180119C00016000 C 01/19/18 16.0 10.10 10.70
CXW 180119C00017000 C 01/19/18 17.0 9.20 9.80
CXW 180119C00018000 C 01/19/18 18.0 8.30 8.70
CXW 180119C00019000 C 01/19/18 19.0 7.20 7.80
CXW 180119C00020000 C 01/19/18 20.0 6.30 6.90
CXW 180119C00021000 C 01/19/18 21.0 5.40 5.90
CXW 180119C00022000 C 01/19/18 22.0 4.50 5.00
CXW 180119C00023000 C 01/19/18 23.0 3.70 4.10
CXW 180119C00024000 C 01/19/18 24.0 3.00 3.30
CXW 180119C00025000 C 01/19/18 25.0 2.35 2.60
CXW 180119C00026000 C 01/19/18 26.0 1.75 1.95
CXW 180119C00027000 C 01/19/18 27.0 1.25 1.40
CXW 180119C00028000 C 01/19/18 28.0 0.85 1.05
CXW 180119C00029000 C 01/19/18 29.0 0.55 0.70
CXW 180119C00030000 C 01/19/18 30.0 0.35 0.45
CXW 180119C00031000 C 01/19/18 31.0 0.20 0.30
CXW 180119C00032000 C 01/19/18 32.0 0.10 0.20
CXW 180119C00033000 C 01/19/18 33.0 0.00 0.25
CXW 180119C00034000 C 01/19/18 34.0 0.00 0.20
CXW 180119C00035000 C 01/19/18 35.0 0.00 0.20
CXW 180119C00036000 C 01/19/18 36.0 0.00 0.15
CXW 180119C00037000 C 01/19/18 37.0 0.00 0.15
CXW 180119C00038000 C 01/19/18 38.0 0.00 0.15
CXW 180119C00039000 C 01/19/18 39.0 0.00 0.15
CXW 180119C00040000 C 01/19/18 40.0 0.00 0.15
CXW 180119C00041000 C 01/19/18 41.0 0.00 0.15
CXW 180119C00042000 C 01/19/18 42.0 0.00 0.15
CXW 180119C00043000 C 01/19/18 43.0 0.00 0.15
CXW 180119C00044000 C 01/19/18 44.0 0.00 0.15
CXW 180119C00045000 C 01/19/18 45.0 0.00 0.15
CXW 180119C00046000 C 01/19/18 46.0 0.00 0.15
CXW 180119C00047000 C 01/19/18 47.0 0.00 0.15
CXW 180119C00048000 C 01/19/18 48.0 0.00 0.15
CXW 180119C00049000 C 01/19/18 49.0 0.00 0.15
CXW 180119C00050000 C 01/19/18 50.0 0.00 0.15
CXW 180119P00003000 P 01/19/18 3.0 0.00 0.15
CXW 180119P00005000 P 01/19/18 5.0 0.00 0.15
CXW 180119P00008000 P 01/19/18 8.0 0.00 0.15
CXW 180119P00010000 P 01/19/18 10.0 0.00 0.15
CXW 180119P00013000 P 01/19/18 13.0 0.00 0.15
CXW 180119P00014000 P 01/19/18 14.0 0.00 0.20
CXW 180119P00015000 P 01/19/18 15.0 0.05 0.20
CXW 180119P00016000 P 01/19/18 16.0 0.00 0.20
CXW 180119P00017000 P 01/19/18 17.0 0.05 0.15
CXW 180119P00018000 P 01/19/18 18.0 0.10 0.20
CXW 180119P00019000 P 01/19/18 19.0 0.10 0.25
CXW 180119P00020000 P 01/19/18 20.0 0.20 0.30
CXW 180119P00021000 P 01/19/18 21.0 0.25 0.40
CXW 180119P00022000 P 01/19/18 22.0 0.40 0.50
CXW 180119P00023000 P 01/19/18 23.0 0.55 0.70
CXW 180119P00024000 P 01/19/18 24.0 0.85 0.95
CXW 180119P00025000 P 01/19/18 25.0 1.15 1.30
CXW 180119P00026000 P 01/19/18 26.0 1.55 1.75
CXW 180119P00027000 P 01/19/18 27.0 2.10 2.25
CXW 180119P00028000 P 01/19/18 28.0 2.75 2.90
CXW 180119P00029000 P 01/19/18 29.0 3.30 3.80
CXW 180119P00030000 P 01/19/18 30.0 4.10 4.50
CXW 180119P00031000 P 01/19/18 31.0 4.90 5.30
CXW 180119P00032000 P 01/19/18 32.0 5.80 6.30
CXW 180119P00033000 P 01/19/18 33.0 6.70 7.20
CXW 180119P00034000 P 01/19/18 34.0 7.40 8.20
CXW 180119P00035000 P 01/19/18 35.0 8.70 9.20
CXW 180119P00036000 P 01/19/18 36.0 9.10 10.70
CXW 180119P00037000 P 01/19/18 37.0 10.60 11.40
CXW 180119P00038000 P 01/19/18 38.0 11.50 12.10
CXW 180119P00039000 P 01/19/18 39.0 12.40 13.50
CXW 180119P00040000 P 01/19/18 40.0 13.60 14.30
CXW 180119P00041000 P 01/19/18 41.0 13.70 16.30
CXW 180119P00042000 P 01/19/18 42.0 14.40 17.40
CXW 180119P00043000 P 01/19/18 43.0 15.70 17.90
CXW 180119P00044000 P 01/19/18 44.0 17.00 18.70
CXW 180119P00045000 P 01/19/18 45.0 18.10 19.50
CXW 180119P00046000 P 01/19/18 46.0 19.60 20.50
CXW 180119P00047000 P 01/19/18 47.0 19.70 21.90
CXW 180119P00048000 P 01/19/18 48.0 21.30 22.30
CXW 180119P00049000 P 01/19/18 49.0 22.20 23.90
CXW 180119P00050000 P 01/19/18 50.0 23.40 24.30
CXW 180316C00013000 C 03/16/18 13.0 13.00 13.80
CXW 180316C00014000 C 03/16/18 14.0 12.00 12.80
CXW 180316C00015000 C 03/16/18 15.0 11.20 11.70
CXW 180316C00016000 C 03/16/18 16.0 10.10 10.90
CXW 180316C00017000 C 03/16/18 17.0 9.20 9.80
CXW 180316C00018000 C 03/16/18 18.0 8.20 8.90
CXW 180316C00019000 C 03/16/18 19.0 7.30 7.90
CXW 180316C00020000 C 03/16/18 20.0 6.40 7.00
CXW 180316C00021000 C 03/16/18 21.0 5.60 5.90
CXW 180316C00022000 C 03/16/18 22.0 4.80 5.10
CXW 180316C00023000 C 03/16/18 23.0 4.00 4.30
CXW 180316C00024000 C 03/16/18 24.0 3.30 3.60
CXW 180316C00025000 C 03/16/18 25.0 2.70 3.00
CXW 180316C00026000 C 03/16/18 26.0 2.15 2.35
CXW 180316C00027000 C 03/16/18 27.0 1.65 1.90
CXW 180316C00028000 C 03/16/18 28.0 1.25 1.45
CXW 180316C00029000 C 03/16/18 29.0 0.90 1.10
CXW 180316C00030000 C 03/16/18 30.0 0.65 0.85
CXW 180316C00031000 C 03/16/18 31.0 0.45 0.60
CXW 180316C00032000 C 03/16/18 32.0 0.30 0.45
CXW 180316C00033000 C 03/16/18 33.0 0.20 0.30
CXW 180316C00034000 C 03/16/18 34.0 0.10 0.25
CXW 180316C00035000 C 03/16/18 35.0 0.05 0.15
CXW 180316C00036000 C 03/16/18 36.0 0.00 0.30
CXW 180316C00037000 C 03/16/18 37.0 0.00 0.25
CXW 180316C00038000 C 03/16/18 38.0 0.00 0.25
CXW 180316C00039000 C 03/16/18 39.0 0.00 0.20
CXW 180316C00040000 C 03/16/18 40.0 0.00 0.20
CXW 180316C00041000 C 03/16/18 41.0 0.00 0.20
CXW 180316C00042000 C 03/16/18 42.0 0.00 0.20
CXW 180316P00013000 P 03/16/18 13.0 0.00 0.25
CXW 180316P00014000 P 03/16/18 14.0 0.00 0.25
CXW 180316P00015000 P 03/16/18 15.0 0.00 0.30
CXW 180316P00016000 P 03/16/18 16.0 0.10 0.20
CXW 180316P00017000 P 03/16/18 17.0 0.10 0.25
CXW 180316P00018000 P 03/16/18 18.0 0.20 0.30
CXW 180316P00019000 P 03/16/18 19.0 0.25 0.40
CXW 180316P00020000 P 03/16/18 20.0 0.35 0.50
CXW 180316P00021000 P 03/16/18 21.0 0.50 0.65
CXW 180316P00022000 P 03/16/18 22.0 0.65 0.85
CXW 180316P00023000 P 03/16/18 23.0 0.90 1.10
CXW 180316P00024000 P 03/16/18 24.0 1.15 1.40
CXW 180316P00025000 P 03/16/18 25.0 1.55 1.75
CXW 180316P00026000 P 03/16/18 26.0 2.00 2.25
CXW 180316P00027000 P 03/16/18 27.0 2.50 2.75
CXW 180316P00028000 P 03/16/18 28.0 3.00 3.30
CXW 180316P00029000 P 03/16/18 29.0 3.70 4.00
CXW 180316P00030000 P 03/16/18 30.0 4.50 4.80
CXW 180316P00031000 P 03/16/18 31.0 5.30 5.60
CXW 180316P00032000 P 03/16/18 32.0 6.20 6.40
CXW 180316P00033000 P 03/16/18 33.0 6.90 7.30
CXW 180316P00034000 P 03/16/18 34.0 7.90 8.50
CXW 180316P00035000 P 03/16/18 35.0 8.70 9.90
CXW 180316P00036000 P 03/16/18 36.0 9.70 10.20
CXW 180316P00037000 P 03/16/18 37.0 10.70 11.70
CXW 180316P00038000 P 03/16/18 38.0 11.60 12.30
CXW 180316P00039000 P 03/16/18 39.0 12.20 13.60
CXW 180316P00040000 P 03/16/18 40.0 13.30 14.40
CXW 180316P00041000 P 03/16/18 41.0 13.90 15.60
CXW 180316P00042000 P 03/16/18 42.0 15.30 16.30
CXW 190118C00003000 C 01/18/19 3.0 22.80 24.20
CXW 190118C00005000 C 01/18/19 5.0 19.80 23.20
CXW 190118C00008000 C 01/18/19 8.0 17.00 20.00
CXW 190118C00010000 C 01/18/19 10.0 15.00 17.90
CXW 190118C00013000 C 01/18/19 13.0 12.50 14.70
CXW 190118C00015000 C 01/18/19 15.0 9.20 13.90
CXW 190118C00017000 C 01/18/19 17.0 8.80 10.30
CXW 190118C00020000 C 01/18/19 20.0 6.80 7.30
CXW 190118C00022000 C 01/18/19 22.0 5.20 5.70
CXW 190118C00025000 C 01/18/19 25.0 3.50 4.00
CXW 190118C00027000 C 01/18/19 27.0 2.70 2.95
CXW 190118C00030000 C 01/18/19 30.0 1.65 1.90
CXW 190118C00035000 C 01/18/19 35.0 0.65 0.85
CXW 190118C00040000 C 01/18/19 40.0 0.20 0.35
CXW 190118C00045000 C 01/18/19 45.0 0.00 0.50
CXW 190118C00050000 C 01/18/19 50.0 0.00 0.40
CXW 190118P00003000 P 01/18/19 3.0 0.00 0.35
CXW 190118P00005000 P 01/18/19 5.0 0.00 0.35
CXW 190118P00008000 P 01/18/19 8.0 0.00 0.25
CXW 190118P00010000 P 01/18/19 10.0 0.15 0.30
CXW 190118P00013000 P 01/18/19 13.0 0.35 0.50
CXW 190118P00015000 P 01/18/19 15.0 0.55 0.75
CXW 190118P00017000 P 01/18/19 17.0 0.85 1.05
CXW 190118P00020000 P 01/18/19 20.0 1.55 1.80
CXW 190118P00022000 P 01/18/19 22.0 2.20 2.45
CXW 190118P00025000 P 01/18/19 25.0 3.50 3.80
CXW 190118P00027000 P 01/18/19 27.0 4.40 4.90
CXW 190118P00030000 P 01/18/19 30.0 6.50 7.00
CXW 190118P00035000 P 01/18/19 35.0 10.40 10.80
CXW 190118P00040000 P 01/18/19 40.0 13.70 16.10
CXW 190118P00045000 P 01/18/19 45.0 17.50 22.20
CXW 190118P00050000 P 01/18/19 50.0 23.70 25.40

OPRA data is delayed 15 minutes.