Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Corrections Corporation Of America (CXW)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 140517C00024000 C 05/17/14 24.0 7.20 10.60
CXW 140517C00025000 C 05/17/14 25.0 7.70 8.30
CXW 140517C00026000 C 05/17/14 26.0 5.20 7.70
CXW 140517C00027000 C 05/17/14 27.0 5.40 7.10
CXW 140517C00028000 C 05/17/14 28.0 3.20 6.60
CXW 140517C00029000 C 05/17/14 29.0 3.40 4.10
CXW 140517C00030000 C 05/17/14 30.0 1.35 4.60
CXW 140517C00031000 C 05/17/14 31.0 1.80 2.35
CXW 140517C00032000 C 05/17/14 32.0 1.20 1.40
CXW 140517C00033000 C 05/17/14 33.0 0.60 0.75
CXW 140517C00034000 C 05/17/14 34.0 0.25 0.35
CXW 140517C00035000 C 05/17/14 35.0 0.00 0.10
CXW 140517C00036000 C 05/17/14 36.0 0.00 0.15
CXW 140517C00037000 C 05/17/14 37.0 0.00 0.10
CXW 140517C00038000 C 05/17/14 38.0 0.00 0.10
CXW 140517C00039000 C 05/17/14 39.0 0.00 0.10
CXW 140517C00040000 C 05/17/14 40.0 0.00 0.10
CXW 140517P00024000 P 05/17/14 24.0 0.00 0.10
CXW 140517P00025000 P 05/17/14 25.0 0.00 0.15
CXW 140517P00026000 P 05/17/14 26.0 0.00 0.15
CXW 140517P00027000 P 05/17/14 27.0 0.00 0.15
CXW 140517P00028000 P 05/17/14 28.0 0.00 0.15
CXW 140517P00029000 P 05/17/14 29.0 0.00 0.15
CXW 140517P00030000 P 05/17/14 30.0 0.00 0.20
CXW 140517P00031000 P 05/17/14 31.0 0.15 0.25
CXW 140517P00032000 P 05/17/14 32.0 0.35 0.45
CXW 140517P00033000 P 05/17/14 33.0 0.70 0.80
CXW 140517P00034000 P 05/17/14 34.0 1.25 1.70
CXW 140517P00035000 P 05/17/14 35.0 2.00 2.70
CXW 140517P00036000 P 05/17/14 36.0 2.90 3.40
CXW 140517P00037000 P 05/17/14 37.0 3.90 4.40
CXW 140517P00038000 P 05/17/14 38.0 3.40 6.80
CXW 140517P00039000 P 05/17/14 39.0 4.30 6.40
CXW 140517P00040000 P 05/17/14 40.0 6.70 7.30
CXW 140621C00019000 C 06/21/14 19.0 13.30 14.60
CXW 140621C00020000 C 06/21/14 20.0 11.30 14.70
CXW 140621C00021000 C 06/21/14 21.0 11.20 12.60
CXW 140621C00023000 C 06/21/14 23.0 9.60 11.70
CXW 140621C00024000 C 06/21/14 24.0 7.20 9.60
CXW 140621C00025000 C 06/21/14 25.0 7.40 9.80
CXW 140621C00026000 C 06/21/14 26.0 6.60 8.80
CXW 140621C00027000 C 06/21/14 27.0 5.60 6.60
CXW 140621C00028000 C 06/21/14 28.0 4.70 5.60
CXW 140621C00029000 C 06/21/14 29.0 3.70 4.30
CXW 140621C00030000 C 06/21/14 30.0 2.55 3.40
CXW 140621C00031000 C 06/21/14 31.0 1.85 2.55
CXW 140621C00032000 C 06/21/14 32.0 1.50 1.70
CXW 140621C00033000 C 06/21/14 33.0 0.95 1.10
CXW 140621C00034000 C 06/21/14 34.0 0.50 0.65
CXW 140621C00035000 C 06/21/14 35.0 0.25 0.40
CXW 140621C00036000 C 06/21/14 36.0 0.05 0.25
CXW 140621C00037000 C 06/21/14 37.0 0.00 0.25
CXW 140621C00038000 C 06/21/14 38.0 0.00 0.20
CXW 140621C00039000 C 06/21/14 39.0 0.00 0.15
CXW 140621C00040000 C 06/21/14 40.0 0.00 0.10
CXW 140621C00041000 C 06/21/14 41.0 0.00 0.10
CXW 140621C00042000 C 06/21/14 42.0 0.00 0.10
CXW 140621C00043000 C 06/21/14 43.0 0.00 0.10
CXW 140621C00044000 C 06/21/14 44.0 0.00 0.10
CXW 140621C00045000 C 06/21/14 45.0 0.00 0.10
CXW 140621C00046000 C 06/21/14 46.0 0.00 0.10
CXW 140621C00047000 C 06/21/14 47.0 0.00 0.10
CXW 140621C00048000 C 06/21/14 48.0 0.00 0.10
CXW 140621P00019000 P 06/21/14 19.0 0.00 0.10
CXW 140621P00020000 P 06/21/14 20.0 0.00 0.15
CXW 140621P00021000 P 06/21/14 21.0 0.00 0.15
CXW 140621P00023000 P 06/21/14 23.0 0.00 0.15
CXW 140621P00024000 P 06/21/14 24.0 0.00 0.15
CXW 140621P00025000 P 06/21/14 25.0 0.00 0.15
CXW 140621P00026000 P 06/21/14 26.0 0.00 0.15
CXW 140621P00027000 P 06/21/14 27.0 0.00 0.20
CXW 140621P00028000 P 06/21/14 28.0 0.00 0.20
CXW 140621P00029000 P 06/21/14 29.0 0.05 0.25
CXW 140621P00030000 P 06/21/14 30.0 0.15 0.30
CXW 140621P00031000 P 06/21/14 31.0 0.35 0.55
CXW 140621P00032000 P 06/21/14 32.0 0.60 0.75
CXW 140621P00033000 P 06/21/14 33.0 1.00 1.15
CXW 140621P00034000 P 06/21/14 34.0 1.60 1.75
CXW 140621P00035000 P 06/21/14 35.0 2.20 2.70
CXW 140621P00036000 P 06/21/14 36.0 3.00 3.60
CXW 140621P00037000 P 06/21/14 37.0 3.80 4.60
CXW 140621P00038000 P 06/21/14 38.0 4.90 5.60
CXW 140621P00039000 P 06/21/14 39.0 4.30 6.40
CXW 140621P00040000 P 06/21/14 40.0 6.80 7.60
CXW 140621P00041000 P 06/21/14 41.0 7.90 8.40
CXW 140621P00042000 P 06/21/14 42.0 7.30 10.90
CXW 140621P00043000 P 06/21/14 43.0 9.50 10.70
CXW 140621P00044000 P 06/21/14 44.0 9.60 12.60
CXW 140621P00045000 P 06/21/14 45.0 10.60 13.60
CXW 140621P00046000 P 06/21/14 46.0 11.60 14.60
CXW 140621P00047000 P 06/21/14 47.0 12.60 15.60
CXW 140621P00048000 P 06/21/14 48.0 13.30 16.70
CXW 140920C00020000 C 09/20/14 20.0 12.20 15.20
CXW 140920C00021000 C 09/20/14 21.0 11.10 12.90
CXW 140920C00023000 C 09/20/14 23.0 9.30 10.70
CXW 140920C00024000 C 09/20/14 24.0 8.60 9.20
CXW 140920C00025000 C 09/20/14 25.0 7.70 8.20
CXW 140920C00026000 C 09/20/14 26.0 6.50 7.30
CXW 140920C00027000 C 09/20/14 27.0 5.40 6.30
CXW 140920C00028000 C 09/20/14 28.0 4.70 5.40
CXW 140920C00029000 C 09/20/14 29.0 3.90 4.60
CXW 140920C00030000 C 09/20/14 30.0 3.10 3.60
CXW 140920C00031000 C 09/20/14 31.0 2.40 2.90
CXW 140920C00032000 C 09/20/14 32.0 1.80 2.15
CXW 140920C00033000 C 09/20/14 33.0 1.25 1.65
CXW 140920C00034000 C 09/20/14 34.0 0.95 1.20
CXW 140920C00035000 C 09/20/14 35.0 0.50 0.75
CXW 140920C00036000 C 09/20/14 36.0 0.30 0.55
CXW 140920C00037000 C 09/20/14 37.0 0.15 0.50
CXW 140920C00038000 C 09/20/14 38.0 0.10 0.35
CXW 140920C00039000 C 09/20/14 39.0 0.05 0.30
CXW 140920C00040000 C 09/20/14 40.0 0.00 0.25
CXW 140920C00041000 C 09/20/14 41.0 0.00 0.25
CXW 140920C00042000 C 09/20/14 42.0 0.00 0.20
CXW 140920P00020000 P 09/20/14 20.0 0.00 0.20
CXW 140920P00021000 P 09/20/14 21.0 0.00 0.20
CXW 140920P00023000 P 09/20/14 23.0 0.00 0.25
CXW 140920P00024000 P 09/20/14 24.0 0.05 0.25
CXW 140920P00025000 P 09/20/14 25.0 0.10 0.30
CXW 140920P00026000 P 09/20/14 26.0 0.15 0.35
CXW 140920P00027000 P 09/20/14 27.0 0.25 0.45
CXW 140920P00028000 P 09/20/14 28.0 0.35 0.60
CXW 140920P00029000 P 09/20/14 29.0 0.45 0.85
CXW 140920P00030000 P 09/20/14 30.0 0.75 1.00
CXW 140920P00031000 P 09/20/14 31.0 1.05 1.35
CXW 140920P00032000 P 09/20/14 32.0 1.35 1.75
CXW 140920P00033000 P 09/20/14 33.0 1.85 2.20
CXW 140920P00034000 P 09/20/14 34.0 2.45 2.80
CXW 140920P00035000 P 09/20/14 35.0 3.10 3.60
CXW 140920P00036000 P 09/20/14 36.0 3.90 4.60
CXW 140920P00037000 P 09/20/14 37.0 4.70 5.40
CXW 140920P00038000 P 09/20/14 38.0 5.50 6.20
CXW 140920P00039000 P 09/20/14 39.0 6.40 7.20
CXW 140920P00040000 P 09/20/14 40.0 7.40 8.20
CXW 140920P00041000 P 09/20/14 41.0 8.20 9.30
CXW 140920P00042000 P 09/20/14 42.0 9.30 10.00
CXW 141220C00024000 C 12/20/14 24.0 8.50 9.40
CXW 141220C00025000 C 12/20/14 25.0 7.70 8.50
CXW 141220C00026000 C 12/20/14 26.0 4.70 7.20
CXW 141220C00027000 C 12/20/14 27.0 5.70 6.50
CXW 141220C00028000 C 12/20/14 28.0 4.50 5.70
CXW 141220C00029000 C 12/20/14 29.0 3.60 4.60
CXW 141220C00030000 C 12/20/14 30.0 2.90 4.30
CXW 141220C00031000 C 12/20/14 31.0 2.60 3.20
CXW 141220C00032000 C 12/20/14 32.0 2.10 2.55
CXW 141220C00033000 C 12/20/14 33.0 1.60 2.00
CXW 141220C00034000 C 12/20/14 34.0 1.15 1.60
CXW 141220C00035000 C 12/20/14 35.0 0.80 1.25
CXW 141220C00036000 C 12/20/14 36.0 0.55 0.95
CXW 141220C00037000 C 12/20/14 37.0 0.40 0.75
CXW 141220C00038000 C 12/20/14 38.0 0.20 0.55
CXW 141220C00039000 C 12/20/14 39.0 0.15 0.45
CXW 141220C00040000 C 12/20/14 40.0 0.05 0.35
CXW 141220P00024000 P 12/20/14 24.0 0.15 0.45
CXW 141220P00025000 P 12/20/14 25.0 0.30 0.65
CXW 141220P00026000 P 12/20/14 26.0 0.40 0.70
CXW 141220P00027000 P 12/20/14 27.0 0.45 0.85
CXW 141220P00028000 P 12/20/14 28.0 0.70 1.00
CXW 141220P00029000 P 12/20/14 29.0 0.95 1.35
CXW 141220P00030000 P 12/20/14 30.0 1.25 1.65
CXW 141220P00031000 P 12/20/14 31.0 1.60 2.00
CXW 141220P00032000 P 12/20/14 32.0 2.10 2.45
CXW 141220P00033000 P 12/20/14 33.0 2.55 2.95
CXW 141220P00034000 P 12/20/14 34.0 3.20 3.70
CXW 141220P00035000 P 12/20/14 35.0 3.70 4.30
CXW 141220P00036000 P 12/20/14 36.0 4.10 5.40
CXW 141220P00037000 P 12/20/14 37.0 4.90 6.00
CXW 141220P00038000 P 12/20/14 38.0 5.80 7.40
CXW 141220P00039000 P 12/20/14 39.0 6.60 7.90
CXW 141220P00040000 P 12/20/14 40.0 8.00 9.20
CXW 150117C00018000 C 01/17/15 18.0 14.60 15.40
CXW 150117C00019000 C 01/17/15 19.0 12.30 15.40
CXW 150117C00020000 C 01/17/15 20.0 12.20 13.70
CXW 150117C00021000 C 01/17/15 21.0 11.20 14.20
CXW 150117C00023000 C 01/17/15 23.0 7.80 10.60
CXW 150117C00024000 C 01/17/15 24.0 8.60 9.30
CXW 150117C00025000 C 01/17/15 25.0 7.50 8.20
CXW 150117C00026000 C 01/17/15 26.0 5.20 7.20
CXW 150117C00027000 C 01/17/15 27.0 5.60 7.20
CXW 150117C00028000 C 01/17/15 28.0 4.80 5.80
CXW 150117C00029000 C 01/17/15 29.0 4.00 4.60
CXW 150117C00030000 C 01/17/15 30.0 2.85 4.10
CXW 150117C00031000 C 01/17/15 31.0 2.70 3.30
CXW 150117C00032000 C 01/17/15 32.0 2.15 2.55
CXW 150117C00033000 C 01/17/15 33.0 1.55 2.10
CXW 150117C00034000 C 01/17/15 34.0 1.20 1.65
CXW 150117C00035000 C 01/17/15 35.0 0.90 1.30
CXW 150117C00036000 C 01/17/15 36.0 0.60 1.00
CXW 150117C00037000 C 01/17/15 37.0 0.35 0.80
CXW 150117C00038000 C 01/17/15 38.0 0.15 0.60
CXW 150117C00039000 C 01/17/15 39.0 0.10 0.45
CXW 150117C00040000 C 01/17/15 40.0 0.05 0.70
CXW 150117C00041000 C 01/17/15 41.0 0.05 0.30
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 0.20
CXW 150117C00046000 C 01/17/15 46.0 0.00 0.20
CXW 150117C00047000 C 01/17/15 47.0 0.00 0.20
CXW 150117C00050000 C 01/17/15 50.0 0.00 0.20
CXW 150117C00055000 C 01/17/15 55.0 0.00 0.20
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 0.05 0.60
CXW 150117P00021000 P 01/17/15 21.0 0.05 0.30
CXW 150117P00023000 P 01/17/15 23.0 0.20 0.45
CXW 150117P00024000 P 01/17/15 24.0 0.10 0.55
CXW 150117P00025000 P 01/17/15 25.0 0.25 0.80
CXW 150117P00026000 P 01/17/15 26.0 0.50 0.85
CXW 150117P00027000 P 01/17/15 27.0 0.65 1.05
CXW 150117P00028000 P 01/17/15 28.0 0.85 1.30
CXW 150117P00029000 P 01/17/15 29.0 1.15 1.60
CXW 150117P00030000 P 01/17/15 30.0 1.55 1.95
CXW 150117P00031000 P 01/17/15 31.0 1.95 2.40
CXW 150117P00032000 P 01/17/15 32.0 2.35 2.80
CXW 150117P00033000 P 01/17/15 33.0 2.95 3.50
CXW 150117P00034000 P 01/17/15 34.0 3.60 4.10
CXW 150117P00035000 P 01/17/15 35.0 3.70 5.10
CXW 150117P00036000 P 01/17/15 36.0 4.50 6.00
CXW 150117P00037000 P 01/17/15 37.0 5.30 6.90
CXW 150117P00038000 P 01/17/15 38.0 6.10 7.60
CXW 150117P00039000 P 01/17/15 39.0 7.00 8.50
CXW 150117P00040000 P 01/17/15 40.0 8.00 9.40
CXW 150117P00041000 P 01/17/15 41.0 9.10 10.30
CXW 150117P00042000 P 01/17/15 42.0 10.10 11.30
CXW 150117P00043000 P 01/17/15 43.0 10.10 12.40
CXW 150117P00044000 P 01/17/15 44.0 12.00 13.40
CXW 150117P00045000 P 01/17/15 45.0 13.10 14.30
CXW 150117P00046000 P 01/17/15 46.0 13.80 15.30
CXW 150117P00047000 P 01/17/15 47.0 15.10 17.90
CXW 150117P00050000 P 01/17/15 50.0 18.10 19.20
CXW 150117P00055000 P 01/17/15 55.0 23.00 24.20

OPRA data is delayed 15 minutes.