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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 170421C00024000 C 04/21/17 24.0 7.50 9.10
CXW 170421C00025000 C 04/21/17 25.0 6.60 8.00
CXW 170421C00026000 C 04/21/17 26.0 5.60 7.00
CXW 170421C00027000 C 04/21/17 27.0 4.20 6.10
CXW 170421C00028000 C 04/21/17 28.0 3.70 5.10
CXW 170421C00029000 C 04/21/17 29.0 2.65 4.20
CXW 170421C00030000 C 04/21/17 30.0 1.90 2.45
CXW 170421C00031000 C 04/21/17 31.0 1.25 1.70
CXW 170421C00032000 C 04/21/17 32.0 0.70 1.05
CXW 170421C00033000 C 04/21/17 33.0 0.30 0.70
CXW 170421C00034000 C 04/21/17 34.0 0.25 0.35
CXW 170421C00035000 C 04/21/17 35.0 0.10 0.25
CXW 170421C00036000 C 04/21/17 36.0 0.05 0.25
CXW 170421C00037000 C 04/21/17 37.0 0.00 0.10
CXW 170421C00038000 C 04/21/17 38.0 0.00 0.10
CXW 170421C00039000 C 04/21/17 39.0 0.00 0.10
CXW 170421C00040000 C 04/21/17 40.0 0.00 0.15
CXW 170421C00041000 C 04/21/17 41.0 0.00 0.10
CXW 170421P00024000 P 04/21/17 24.0 0.00 0.15
CXW 170421P00025000 P 04/21/17 25.0 0.00 0.15
CXW 170421P00026000 P 04/21/17 26.0 0.00 0.20
CXW 170421P00027000 P 04/21/17 27.0 0.00 0.20
CXW 170421P00028000 P 04/21/17 28.0 0.05 0.30
CXW 170421P00029000 P 04/21/17 29.0 0.20 0.45
CXW 170421P00030000 P 04/21/17 30.0 0.55 0.65
CXW 170421P00031000 P 04/21/17 31.0 0.90 1.05
CXW 170421P00032000 P 04/21/17 32.0 1.25 1.60
CXW 170421P00033000 P 04/21/17 33.0 1.85 2.35
CXW 170421P00034000 P 04/21/17 34.0 2.60 3.00
CXW 170421P00035000 P 04/21/17 35.0 2.65 3.90
CXW 170421P00036000 P 04/21/17 36.0 3.60 4.90
CXW 170421P00037000 P 04/21/17 37.0 4.00 5.90
CXW 170421P00038000 P 04/21/17 38.0 5.50 6.80
CXW 170421P00039000 P 04/21/17 39.0 6.10 7.80
CXW 170421P00040000 P 04/21/17 40.0 6.80 9.30
CXW 170421P00041000 P 04/21/17 41.0 8.30 9.90
CXW 170519C00025000 C 05/19/17 25.0 6.50 8.00
CXW 170519C00026000 C 05/19/17 26.0 5.40 7.20
CXW 170519C00027000 C 05/19/17 27.0 4.80 5.90
CXW 170519C00028000 C 05/19/17 28.0 3.80 5.10
CXW 170519C00029000 C 05/19/17 29.0 3.00 3.80
CXW 170519C00030000 C 05/19/17 30.0 2.30 2.95
CXW 170519C00031000 C 05/19/17 31.0 1.85 2.20
CXW 170519C00032000 C 05/19/17 32.0 1.30 1.65
CXW 170519C00033000 C 05/19/17 33.0 0.95 1.25
CXW 170519C00034000 C 05/19/17 34.0 0.65 0.90
CXW 170519C00035000 C 05/19/17 35.0 0.40 0.60
CXW 170519C00036000 C 05/19/17 36.0 0.20 0.55
CXW 170519C00037000 C 05/19/17 37.0 0.05 0.40
CXW 170519C00038000 C 05/19/17 38.0 0.05 0.35
CXW 170519C00039000 C 05/19/17 39.0 0.05 0.20
CXW 170519C00040000 C 05/19/17 40.0 0.00 0.20
CXW 170519C00041000 C 05/19/17 41.0 0.00 0.20
CXW 170519P00025000 P 05/19/17 25.0 0.10 0.30
CXW 170519P00026000 P 05/19/17 26.0 0.20 0.40
CXW 170519P00027000 P 05/19/17 27.0 0.25 0.55
CXW 170519P00028000 P 05/19/17 28.0 0.35 0.75
CXW 170519P00029000 P 05/19/17 29.0 0.70 1.05
CXW 170519P00030000 P 05/19/17 30.0 0.85 1.40
CXW 170519P00031000 P 05/19/17 31.0 1.30 1.75
CXW 170519P00032000 P 05/19/17 32.0 1.75 2.20
CXW 170519P00033000 P 05/19/17 33.0 2.40 2.75
CXW 170519P00034000 P 05/19/17 34.0 2.85 3.60
CXW 170519P00035000 P 05/19/17 35.0 3.20 4.30
CXW 170519P00036000 P 05/19/17 36.0 3.90 5.10
CXW 170519P00037000 P 05/19/17 37.0 4.80 6.10
CXW 170519P00038000 P 05/19/17 38.0 5.50 7.60
CXW 170519P00039000 P 05/19/17 39.0 6.60 8.20
CXW 170519P00040000 P 05/19/17 40.0 7.40 8.90
CXW 170519P00041000 P 05/19/17 41.0 8.50 9.80
CXW 170616C00005000 C 06/16/17 5.0 26.60 28.10
CXW 170616C00006000 C 06/16/17 6.0 24.60 27.20
CXW 170616C00007000 C 06/16/17 7.0 24.60 26.20
CXW 170616C00008000 C 06/16/17 8.0 22.60 25.20
CXW 170616C00009000 C 06/16/17 9.0 22.60 24.20
CXW 170616C00010000 C 06/16/17 10.0 21.60 23.20
CXW 170616C00011000 C 06/16/17 11.0 20.60 22.20
CXW 170616C00012000 C 06/16/17 12.0 19.60 21.00
CXW 170616C00013000 C 06/16/17 13.0 18.60 20.10
CXW 170616C00014000 C 06/16/17 14.0 17.60 19.10
CXW 170616C00015000 C 06/16/17 15.0 16.60 18.10
CXW 170616C00016000 C 06/16/17 16.0 14.60 17.20
CXW 170616C00017000 C 06/16/17 17.0 14.50 15.00
CXW 170616C00018000 C 06/16/17 18.0 13.60 15.10
CXW 170616C00019000 C 06/16/17 19.0 12.60 14.10
CXW 170616C00020000 C 06/16/17 20.0 11.60 13.00
CXW 170616C00021000 C 06/16/17 21.0 10.60 12.00
CXW 170616C00022000 C 06/16/17 22.0 9.40 11.10
CXW 170616C00023000 C 06/16/17 23.0 8.50 10.00
CXW 170616C00024000 C 06/16/17 24.0 7.50 9.10
CXW 170616C00025000 C 06/16/17 25.0 6.60 8.00
CXW 170616C00026000 C 06/16/17 26.0 5.70 7.20
CXW 170616C00027000 C 06/16/17 27.0 5.00 6.30
CXW 170616C00028000 C 06/16/17 28.0 4.20 4.80
CXW 170616C00029000 C 06/16/17 29.0 3.30 3.80
CXW 170616C00030000 C 06/16/17 30.0 2.80 3.10
CXW 170616C00031000 C 06/16/17 31.0 2.20 2.55
CXW 170616C00032000 C 06/16/17 32.0 1.75 1.95
CXW 170616C00033000 C 06/16/17 33.0 1.20 1.55
CXW 170616C00034000 C 06/16/17 34.0 0.90 1.25
CXW 170616C00035000 C 06/16/17 35.0 0.60 0.90
CXW 170616C00036000 C 06/16/17 36.0 0.50 0.85
CXW 170616C00037000 C 06/16/17 37.0 0.25 0.70
CXW 170616C00038000 C 06/16/17 38.0 0.25 0.55
CXW 170616C00039000 C 06/16/17 39.0 0.15 0.40
CXW 170616C00040000 C 06/16/17 40.0 0.10 0.35
CXW 170616C00041000 C 06/16/17 41.0 0.05 0.20
CXW 170616C00042000 C 06/16/17 42.0 0.00 0.25
CXW 170616C00043000 C 06/16/17 43.0 0.00 0.20
CXW 170616C00044000 C 06/16/17 44.0 0.00 0.10
CXW 170616C00045000 C 06/16/17 45.0 0.00 0.15
CXW 170616C00046000 C 06/16/17 46.0 0.00 0.15
CXW 170616P00005000 P 06/16/17 5.0 0.00 0.10
CXW 170616P00006000 P 06/16/17 6.0 0.00 0.10
CXW 170616P00007000 P 06/16/17 7.0 0.00 0.10
CXW 170616P00008000 P 06/16/17 8.0 0.00 0.15
CXW 170616P00009000 P 06/16/17 9.0 0.00 0.15
CXW 170616P00010000 P 06/16/17 10.0 0.00 0.10
CXW 170616P00011000 P 06/16/17 11.0 0.00 0.15
CXW 170616P00012000 P 06/16/17 12.0 0.00 0.15
CXW 170616P00013000 P 06/16/17 13.0 0.00 0.10
CXW 170616P00014000 P 06/16/17 14.0 0.00 0.20
CXW 170616P00015000 P 06/16/17 15.0 0.00 0.15
CXW 170616P00016000 P 06/16/17 16.0 0.00 0.20
CXW 170616P00017000 P 06/16/17 17.0 0.00 0.20
CXW 170616P00018000 P 06/16/17 18.0 0.00 0.20
CXW 170616P00019000 P 06/16/17 19.0 0.00 0.20
CXW 170616P00020000 P 06/16/17 20.0 0.05 0.25
CXW 170616P00021000 P 06/16/17 21.0 0.10 0.25
CXW 170616P00022000 P 06/16/17 22.0 0.10 0.25
CXW 170616P00023000 P 06/16/17 23.0 0.15 0.35
CXW 170616P00024000 P 06/16/17 24.0 0.20 0.40
CXW 170616P00025000 P 06/16/17 25.0 0.30 0.50
CXW 170616P00026000 P 06/16/17 26.0 0.35 0.60
CXW 170616P00027000 P 06/16/17 27.0 0.45 0.75
CXW 170616P00028000 P 06/16/17 28.0 0.60 0.95
CXW 170616P00029000 P 06/16/17 29.0 0.85 1.30
CXW 170616P00030000 P 06/16/17 30.0 1.15 1.65
CXW 170616P00031000 P 06/16/17 31.0 1.55 2.05
CXW 170616P00032000 P 06/16/17 32.0 2.05 2.55
CXW 170616P00033000 P 06/16/17 33.0 2.65 3.10
CXW 170616P00034000 P 06/16/17 34.0 3.20 3.80
CXW 170616P00035000 P 06/16/17 35.0 3.80 4.50
CXW 170616P00036000 P 06/16/17 36.0 4.20 5.40
CXW 170616P00037000 P 06/16/17 37.0 5.00 6.20
CXW 170616P00038000 P 06/16/17 38.0 5.70 7.10
CXW 170616P00039000 P 06/16/17 39.0 6.80 8.00
CXW 170616P00040000 P 06/16/17 40.0 7.40 10.20
CXW 170616P00041000 P 06/16/17 41.0 7.60 10.10
CXW 170616P00042000 P 06/16/17 42.0 9.30 11.10
CXW 170616P00043000 P 06/16/17 43.0 10.60 11.80
CXW 170616P00044000 P 06/16/17 44.0 11.40 13.00
CXW 170616P00045000 P 06/16/17 45.0 12.20 14.20
CXW 170616P00046000 P 06/16/17 46.0 13.40 15.20
CXW 170915C00015000 C 09/15/17 15.0 16.60 18.30
CXW 170915C00016000 C 09/15/17 16.0 14.90 16.90
CXW 170915C00017000 C 09/15/17 17.0 13.50 16.00
CXW 170915C00018000 C 09/15/17 18.0 13.10 14.90
CXW 170915C00019000 C 09/15/17 19.0 12.10 14.00
CXW 170915C00020000 C 09/15/17 20.0 11.60 13.10
CXW 170915C00021000 C 09/15/17 21.0 10.60 12.10
CXW 170915C00022000 C 09/15/17 22.0 9.60 11.10
CXW 170915C00023000 C 09/15/17 23.0 8.50 10.10
CXW 170915C00024000 C 09/15/17 24.0 7.80 9.10
CXW 170915C00025000 C 09/15/17 25.0 6.80 8.10
CXW 170915C00026000 C 09/15/17 26.0 6.00 7.30
CXW 170915C00027000 C 09/15/17 27.0 5.30 6.30
CXW 170915C00028000 C 09/15/17 28.0 4.60 5.60
CXW 170915C00029000 C 09/15/17 29.0 3.90 5.00
CXW 170915C00030000 C 09/15/17 30.0 3.40 4.30
CXW 170915C00031000 C 09/15/17 31.0 2.90 3.50
CXW 170915C00032000 C 09/15/17 32.0 2.45 2.95
CXW 170915C00033000 C 09/15/17 33.0 2.05 2.50
CXW 170915C00034000 C 09/15/17 34.0 1.65 2.25
CXW 170915C00035000 C 09/15/17 35.0 1.35 2.00
CXW 170915C00036000 C 09/15/17 36.0 1.15 1.70
CXW 170915C00037000 C 09/15/17 37.0 0.85 1.45
CXW 170915C00038000 C 09/15/17 38.0 0.60 1.10
CXW 170915C00039000 C 09/15/17 39.0 0.50 1.00
CXW 170915C00040000 C 09/15/17 40.0 0.35 0.80
CXW 170915C00041000 C 09/15/17 41.0 0.25 0.65
CXW 170915C00042000 C 09/15/17 42.0 0.15 0.55
CXW 170915C00043000 C 09/15/17 43.0 0.20 0.50
CXW 170915C00044000 C 09/15/17 44.0 0.15 0.40
CXW 170915C00045000 C 09/15/17 45.0 0.10 0.35
CXW 170915C00046000 C 09/15/17 46.0 0.05 0.30
CXW 170915C00047000 C 09/15/17 47.0 0.00 0.30
CXW 170915C00048000 C 09/15/17 48.0 0.00 0.25
CXW 170915C00049000 C 09/15/17 49.0 0.00 0.25
CXW 170915C00050000 C 09/15/17 50.0 0.00 0.20
CXW 170915P00015000 P 09/15/17 15.0 0.00 0.30
CXW 170915P00016000 P 09/15/17 16.0 0.05 0.25
CXW 170915P00017000 P 09/15/17 17.0 0.05 0.35
CXW 170915P00018000 P 09/15/17 18.0 0.05 0.35
CXW 170915P00019000 P 09/15/17 19.0 0.15 0.40
CXW 170915P00020000 P 09/15/17 20.0 0.20 0.45
CXW 170915P00021000 P 09/15/17 21.0 0.20 0.55
CXW 170915P00022000 P 09/15/17 22.0 0.35 0.60
CXW 170915P00023000 P 09/15/17 23.0 0.40 0.75
CXW 170915P00024000 P 09/15/17 24.0 0.55 0.90
CXW 170915P00025000 P 09/15/17 25.0 0.70 1.10
CXW 170915P00026000 P 09/15/17 26.0 0.90 1.35
CXW 170915P00027000 P 09/15/17 27.0 1.00 1.60
CXW 170915P00028000 P 09/15/17 28.0 1.25 1.95
CXW 170915P00029000 P 09/15/17 29.0 1.65 2.30
CXW 170915P00030000 P 09/15/17 30.0 2.00 2.70
CXW 170915P00031000 P 09/15/17 31.0 2.45 3.20
CXW 170915P00032000 P 09/15/17 32.0 2.95 3.70
CXW 170915P00033000 P 09/15/17 33.0 3.60 4.30
CXW 170915P00034000 P 09/15/17 34.0 4.10 4.90
CXW 170915P00035000 P 09/15/17 35.0 4.70 5.70
CXW 170915P00036000 P 09/15/17 36.0 5.30 6.40
CXW 170915P00037000 P 09/15/17 37.0 6.20 7.10
CXW 170915P00038000 P 09/15/17 38.0 6.80 7.90
CXW 170915P00039000 P 09/15/17 39.0 7.50 8.80
CXW 170915P00040000 P 09/15/17 40.0 8.30 9.80
CXW 170915P00041000 P 09/15/17 41.0 9.10 10.60
CXW 170915P00042000 P 09/15/17 42.0 10.10 11.50
CXW 170915P00043000 P 09/15/17 43.0 11.00 12.70
CXW 170915P00044000 P 09/15/17 44.0 11.90 13.70
CXW 170915P00045000 P 09/15/17 45.0 12.50 14.30
CXW 170915P00046000 P 09/15/17 46.0 13.80 15.40
CXW 170915P00047000 P 09/15/17 47.0 14.80 17.50
CXW 170915P00048000 P 09/15/17 48.0 14.50 18.40
CXW 170915P00049000 P 09/15/17 49.0 16.90 18.60
CXW 170915P00050000 P 09/15/17 50.0 17.50 19.30
CXW 180119C00003000 C 01/19/18 3.0 28.40 30.30
CXW 180119C00005000 C 01/19/18 5.0 26.10 29.10
CXW 180119C00008000 C 01/19/18 8.0 23.10 26.20
CXW 180119C00010000 C 01/19/18 10.0 21.10 23.60
CXW 180119C00013000 C 01/19/18 13.0 17.10 21.20
CXW 180119C00015000 C 01/19/18 15.0 16.40 18.10
CXW 180119C00017000 C 01/19/18 17.0 14.30 16.00
CXW 180119C00020000 C 01/19/18 20.0 11.40 13.00
CXW 180119C00022000 C 01/19/18 22.0 9.60 11.00
CXW 180119C00025000 C 01/19/18 25.0 7.20 8.50
CXW 180119C00027000 C 01/19/18 27.0 5.70 6.60
CXW 180119C00030000 C 01/19/18 30.0 3.80 5.00
CXW 180119C00035000 C 01/19/18 35.0 1.90 2.80
CXW 180119C00040000 C 01/19/18 40.0 0.70 1.45
CXW 180119C00045000 C 01/19/18 45.0 0.30 0.80
CXW 180119C00050000 C 01/19/18 50.0 0.10 0.40
CXW 180119P00003000 P 01/19/18 3.0 0.00 0.20
CXW 180119P00005000 P 01/19/18 5.0 0.00 0.25
CXW 180119P00008000 P 01/19/18 8.0 0.00 0.30
CXW 180119P00010000 P 01/19/18 10.0 0.05 0.25
CXW 180119P00013000 P 01/19/18 13.0 0.05 0.40
CXW 180119P00015000 P 01/19/18 15.0 0.10 0.45
CXW 180119P00017000 P 01/19/18 17.0 0.20 0.60
CXW 180119P00020000 P 01/19/18 20.0 0.45 0.85
CXW 180119P00022000 P 01/19/18 22.0 0.65 1.20
CXW 180119P00025000 P 01/19/18 25.0 1.30 2.05
CXW 180119P00027000 P 01/19/18 27.0 1.85 2.65
CXW 180119P00030000 P 01/19/18 30.0 2.95 3.90
CXW 180119P00035000 P 01/19/18 35.0 5.60 6.90
CXW 180119P00040000 P 01/19/18 40.0 9.20 12.30
CXW 180119P00045000 P 01/19/18 45.0 13.60 15.20
CXW 180119P00050000 P 01/19/18 50.0 18.20 19.90
CXW 190118C00003000 C 01/18/19 3.0 28.50 30.50
CXW 190118C00005000 C 01/18/19 5.0 25.10 29.20
CXW 190118C00008000 C 01/18/19 8.0 22.30 25.30
CXW 190118C00010000 C 01/18/19 10.0 20.10 24.20
CXW 190118C00013000 C 01/18/19 13.0 17.70 20.30
CXW 190118C00015000 C 01/18/19 15.0 15.90 18.30
CXW 190118C00017000 C 01/18/19 17.0 13.10 17.20
CXW 190118C00020000 C 01/18/19 20.0 11.50 13.30
CXW 190118C00022000 C 01/18/19 22.0 9.80 11.70
CXW 190118C00025000 C 01/18/19 25.0 7.90 9.60
CXW 190118C00027000 C 01/18/19 27.0 6.70 8.40
CXW 190118C00030000 C 01/18/19 30.0 5.40 6.80
CXW 190118C00035000 C 01/18/19 35.0 3.50 4.80
CXW 190118C00040000 C 01/18/19 40.0 2.15 3.40
CXW 190118C00045000 C 01/18/19 45.0 1.30 2.15
CXW 190118C00050000 C 01/18/19 50.0 0.75 1.55
CXW 190118P00003000 P 01/18/19 3.0 0.00 0.10
CXW 190118P00005000 P 01/18/19 5.0 0.05 0.20
CXW 190118P00008000 P 01/18/19 8.0 0.00 0.50
CXW 190118P00010000 P 01/18/19 10.0 0.15 0.70
CXW 190118P00013000 P 01/18/19 13.0 0.40 1.00
CXW 190118P00015000 P 01/18/19 15.0 0.80 1.25
CXW 190118P00017000 P 01/18/19 17.0 0.95 1.50
CXW 190118P00020000 P 01/18/19 20.0 1.55 2.25
CXW 190118P00022000 P 01/18/19 22.0 2.05 2.85
CXW 190118P00025000 P 01/18/19 25.0 3.00 4.00
CXW 190118P00027000 P 01/18/19 27.0 3.80 4.80
CXW 190118P00030000 P 01/18/19 30.0 5.30 6.90
CXW 190118P00035000 P 01/18/19 35.0 8.10 9.50
CXW 190118P00040000 P 01/18/19 40.0 11.40 13.10
CXW 190118P00045000 P 01/18/19 45.0 15.30 17.20
CXW 190118P00050000 P 01/18/19 50.0 19.60 21.70

OPRA data is delayed 15 minutes.