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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 140419C00025000 C 04/19/14 25.0 7.00 7.70
CXW 140419C00026000 C 04/19/14 26.0 6.20 6.70
CXW 140419C00027000 C 04/19/14 27.0 5.00 5.70
CXW 140419C00028000 C 04/19/14 28.0 4.20 4.70
CXW 140419C00029000 C 04/19/14 29.0 3.20 3.70
CXW 140419C00030000 C 04/19/14 30.0 2.20 2.70
CXW 140419C00031000 C 04/19/14 31.0 1.20 1.70
CXW 140419C00032000 C 04/19/14 32.0 0.20 0.60
CXW 140419C00033000 C 04/19/14 33.0 0.00 0.05
CXW 140419C00034000 C 04/19/14 34.0 0.00 0.10
CXW 140419C00035000 C 04/19/14 35.0 0.00 0.10
CXW 140419C00036000 C 04/19/14 36.0 0.00 0.25
CXW 140419C00037000 C 04/19/14 37.0 0.00 0.10
CXW 140419C00038000 C 04/19/14 38.0 0.00 0.10
CXW 140419C00039000 C 04/19/14 39.0 0.00 0.10
CXW 140419C00040000 C 04/19/14 40.0 0.00 0.10
CXW 140419C00041000 C 04/19/14 41.0 0.00 0.10
CXW 140419P00025000 P 04/19/14 25.0 0.00 0.10
CXW 140419P00026000 P 04/19/14 26.0 0.00 0.10
CXW 140419P00027000 P 04/19/14 27.0 0.00 0.10
CXW 140419P00028000 P 04/19/14 28.0 0.00 0.10
CXW 140419P00029000 P 04/19/14 29.0 0.00 0.10
CXW 140419P00030000 P 04/19/14 30.0 0.00 0.10
CXW 140419P00031000 P 04/19/14 31.0 0.00 0.25
CXW 140419P00032000 P 04/19/14 32.0 0.00 0.05
CXW 140419P00033000 P 04/19/14 33.0 0.35 0.95
CXW 140419P00034000 P 04/19/14 34.0 1.30 1.80
CXW 140419P00035000 P 04/19/14 35.0 2.35 2.80
CXW 140419P00036000 P 04/19/14 36.0 3.30 3.80
CXW 140419P00037000 P 04/19/14 37.0 3.40 4.80
CXW 140419P00038000 P 04/19/14 38.0 5.30 5.80
CXW 140419P00039000 P 04/19/14 39.0 6.30 6.80
CXW 140419P00040000 P 04/19/14 40.0 7.30 7.80
CXW 140419P00041000 P 04/19/14 41.0 8.30 8.80
CXW 140517C00024000 C 05/17/14 24.0 6.60 8.70
CXW 140517C00025000 C 05/17/14 25.0 5.70 9.20
CXW 140517C00026000 C 05/17/14 26.0 4.70 8.10
CXW 140517C00027000 C 05/17/14 27.0 5.20 5.70
CXW 140517C00028000 C 05/17/14 28.0 4.30 5.20
CXW 140517C00029000 C 05/17/14 29.0 3.30 3.80
CXW 140517C00030000 C 05/17/14 30.0 2.25 2.85
CXW 140517C00031000 C 05/17/14 31.0 1.75 1.95
CXW 140517C00032000 C 05/17/14 32.0 1.05 1.15
CXW 140517C00033000 C 05/17/14 33.0 0.50 0.60
CXW 140517C00034000 C 05/17/14 34.0 0.15 0.30
CXW 140517C00035000 C 05/17/14 35.0 0.00 0.15
CXW 140517C00036000 C 05/17/14 36.0 0.00 0.30
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 0.10
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 0.35
CXW 140517P00029000 P 05/17/14 29.0 0.00 0.25
CXW 140517P00030000 P 05/17/14 30.0 0.05 0.25
CXW 140517P00031000 P 05/17/14 31.0 0.25 0.45
CXW 140517P00032000 P 05/17/14 32.0 0.45 0.65
CXW 140517P00033000 P 05/17/14 33.0 0.90 1.10
CXW 140517P00034000 P 05/17/14 34.0 1.50 2.05
CXW 140517P00035000 P 05/17/14 35.0 2.35 3.20
CXW 140517P00036000 P 05/17/14 36.0 2.25 3.90
CXW 140517P00037000 P 05/17/14 37.0 3.20 4.90
CXW 140517P00038000 P 05/17/14 38.0 3.90 5.90
CXW 140517P00039000 P 05/17/14 39.0 4.90 8.50
CXW 140517P00040000 P 05/17/14 40.0 5.90 8.00
CXW 140621C00019000 C 06/21/14 19.0 11.60 15.20
CXW 140621C00020000 C 06/21/14 20.0 10.60 14.20
CXW 140621C00021000 C 06/21/14 21.0 9.60 13.20
CXW 140621C00023000 C 06/21/14 23.0 7.60 10.10
CXW 140621C00024000 C 06/21/14 24.0 6.60 9.10
CXW 140621C00025000 C 06/21/14 25.0 5.60 8.10
CXW 140621C00026000 C 06/21/14 26.0 5.90 7.00
CXW 140621C00027000 C 06/21/14 27.0 3.70 7.10
CXW 140621C00028000 C 06/21/14 28.0 3.00 5.80
CXW 140621C00029000 C 06/21/14 29.0 3.30 3.90
CXW 140621C00030000 C 06/21/14 30.0 2.40 3.20
CXW 140621C00031000 C 06/21/14 31.0 1.95 2.25
CXW 140621C00032000 C 06/21/14 32.0 1.30 1.50
CXW 140621C00033000 C 06/21/14 33.0 0.80 0.95
CXW 140621C00034000 C 06/21/14 34.0 0.40 0.60
CXW 140621C00035000 C 06/21/14 35.0 0.15 0.40
CXW 140621C00036000 C 06/21/14 36.0 0.05 0.20
CXW 140621C00037000 C 06/21/14 37.0 0.00 0.15
CXW 140621C00038000 C 06/21/14 38.0 0.00 0.15
CXW 140621C00039000 C 06/21/14 39.0 0.00 0.10
CXW 140621C00040000 C 06/21/14 40.0 0.00 0.10
CXW 140621C00041000 C 06/21/14 41.0 0.00 0.65
CXW 140621C00042000 C 06/21/14 42.0 0.00 0.70
CXW 140621C00043000 C 06/21/14 43.0 0.00 0.30
CXW 140621C00044000 C 06/21/14 44.0 0.00 0.60
CXW 140621C00045000 C 06/21/14 45.0 0.00 1.70
CXW 140621C00046000 C 06/21/14 46.0 0.00 0.25
CXW 140621C00047000 C 06/21/14 47.0 0.00 0.25
CXW 140621C00048000 C 06/21/14 48.0 0.00 0.10
CXW 140621P00019000 P 06/21/14 19.0 0.00 0.25
CXW 140621P00020000 P 06/21/14 20.0 0.00 0.25
CXW 140621P00021000 P 06/21/14 21.0 0.00 0.25
CXW 140621P00023000 P 06/21/14 23.0 0.00 0.15
CXW 140621P00024000 P 06/21/14 24.0 0.00 0.25
CXW 140621P00025000 P 06/21/14 25.0 0.00 0.25
CXW 140621P00026000 P 06/21/14 26.0 0.00 0.25
CXW 140621P00027000 P 06/21/14 27.0 0.00 0.20
CXW 140621P00028000 P 06/21/14 28.0 0.05 0.25
CXW 140621P00029000 P 06/21/14 29.0 0.10 0.35
CXW 140621P00030000 P 06/21/14 30.0 0.25 0.50
CXW 140621P00031000 P 06/21/14 31.0 0.50 0.65
CXW 140621P00032000 P 06/21/14 32.0 0.80 1.00
CXW 140621P00033000 P 06/21/14 33.0 1.25 1.45
CXW 140621P00034000 P 06/21/14 34.0 1.90 2.25
CXW 140621P00035000 P 06/21/14 35.0 2.60 3.20
CXW 140621P00036000 P 06/21/14 36.0 3.50 4.10
CXW 140621P00037000 P 06/21/14 37.0 3.00 6.50
CXW 140621P00038000 P 06/21/14 38.0 4.00 7.50
CXW 140621P00039000 P 06/21/14 39.0 5.00 8.50
CXW 140621P00040000 P 06/21/14 40.0 7.20 8.60
CXW 140621P00041000 P 06/21/14 41.0 7.00 10.50
CXW 140621P00042000 P 06/21/14 42.0 8.00 11.50
CXW 140621P00043000 P 06/21/14 43.0 9.00 12.50
CXW 140621P00044000 P 06/21/14 44.0 10.00 13.50
CXW 140621P00045000 P 06/21/14 45.0 11.00 14.40
CXW 140621P00046000 P 06/21/14 46.0 11.90 15.40
CXW 140621P00047000 P 06/21/14 47.0 12.90 16.40
CXW 140621P00048000 P 06/21/14 48.0 14.00 17.40
CXW 140920C00020000 C 09/20/14 20.0 12.00 13.60
CXW 140920C00021000 C 09/20/14 21.0 10.80 12.40
CXW 140920C00023000 C 09/20/14 23.0 8.60 11.40
CXW 140920C00024000 C 09/20/14 24.0 8.00 9.60
CXW 140920C00025000 C 09/20/14 25.0 7.10 8.20
CXW 140920C00026000 C 09/20/14 26.0 6.20 7.50
CXW 140920C00027000 C 09/20/14 27.0 5.20 7.10
CXW 140920C00028000 C 09/20/14 28.0 4.10 5.00
CXW 140920C00029000 C 09/20/14 29.0 3.20 4.20
CXW 140920C00030000 C 09/20/14 30.0 2.85 3.40
CXW 140920C00031000 C 09/20/14 31.0 2.20 2.60
CXW 140920C00032000 C 09/20/14 32.0 1.70 2.05
CXW 140920C00033000 C 09/20/14 33.0 1.15 1.45
CXW 140920C00034000 C 09/20/14 34.0 1.00 1.10
CXW 140920C00035000 C 09/20/14 35.0 0.50 0.85
CXW 140920C00036000 C 09/20/14 36.0 0.30 0.65
CXW 140920C00037000 C 09/20/14 37.0 0.10 0.50
CXW 140920C00038000 C 09/20/14 38.0 0.05 0.40
CXW 140920C00039000 C 09/20/14 39.0 0.00 0.35
CXW 140920C00040000 C 09/20/14 40.0 0.00 0.35
CXW 140920C00041000 C 09/20/14 41.0 0.00 0.35
CXW 140920C00042000 C 09/20/14 42.0 0.00 0.15
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 0.05 0.35
CXW 140920P00024000 P 09/20/14 24.0 0.05 0.35
CXW 140920P00025000 P 09/20/14 25.0 0.05 0.40
CXW 140920P00026000 P 09/20/14 26.0 0.10 0.45
CXW 140920P00027000 P 09/20/14 27.0 0.20 0.60
CXW 140920P00028000 P 09/20/14 28.0 0.35 0.75
CXW 140920P00029000 P 09/20/14 29.0 0.55 0.90
CXW 140920P00030000 P 09/20/14 30.0 0.90 1.15
CXW 140920P00031000 P 09/20/14 31.0 1.20 1.40
CXW 140920P00032000 P 09/20/14 32.0 1.70 1.85
CXW 140920P00033000 P 09/20/14 33.0 2.20 2.40
CXW 140920P00034000 P 09/20/14 34.0 2.80 3.30
CXW 140920P00035000 P 09/20/14 35.0 3.20 4.20
CXW 140920P00036000 P 09/20/14 36.0 4.10 4.90
CXW 140920P00037000 P 09/20/14 37.0 5.10 5.70
CXW 140920P00038000 P 09/20/14 38.0 5.20 7.10
CXW 140920P00039000 P 09/20/14 39.0 6.80 7.50
CXW 140920P00040000 P 09/20/14 40.0 7.80 10.40
CXW 140920P00041000 P 09/20/14 41.0 8.60 11.40
CXW 140920P00042000 P 09/20/14 42.0 9.60 10.60
CXW 150117C00018000 C 01/17/15 18.0 13.50 15.20
CXW 150117C00020000 C 01/17/15 20.0 10.20 13.20
CXW 150117C00023000 C 01/17/15 23.0 8.70 10.20
CXW 150117C00025000 C 01/17/15 25.0 6.90 7.90
CXW 150117C00030000 C 01/17/15 30.0 2.85 3.60
CXW 150117C00032000 C 01/17/15 32.0 1.80 2.35
CXW 150117C00035000 C 01/17/15 35.0 0.60 1.00
CXW 150117C00037000 C 01/17/15 37.0 0.25 0.75
CXW 150117C00040000 C 01/17/15 40.0 0.05 0.40
CXW 150117C00045000 C 01/17/15 45.0 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 0.35
CXW 150117P00018000 P 01/17/15 18.0 0.00 0.30
CXW 150117P00020000 P 01/17/15 20.0 0.05 0.35
CXW 150117P00023000 P 01/17/15 23.0 0.20 0.55
CXW 150117P00025000 P 01/17/15 25.0 0.40 0.90
CXW 150117P00030000 P 01/17/15 30.0 1.60 2.20
CXW 150117P00032000 P 01/17/15 32.0 2.65 3.20
CXW 150117P00035000 P 01/17/15 35.0 4.10 5.40
CXW 150117P00037000 P 01/17/15 37.0 5.70 6.90
CXW 150117P00040000 P 01/17/15 40.0 8.50 9.90
CXW 150117P00045000 P 01/17/15 45.0 13.60 14.70
CXW 150117P00050000 P 01/17/15 50.0 18.30 19.80
CXW 150117P00055000 P 01/17/15 55.0 23.30 24.80

OPRA data is delayed 15 minutes.