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 (2016-10-07)Premium Content

Corecivic Inc (CXW)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 161216C00001000 C 12/16/16 1.0 22.90 23.60
CXW 161216C00002000 C 12/16/16 2.0 21.10 22.90
CXW 161216C00003000 C 12/16/16 3.0 20.30 22.30
CXW 161216C00004000 C 12/16/16 4.0 19.80 21.50
CXW 161216C00005000 C 12/16/16 5.0 18.60 19.80
CXW 161216C00006000 C 12/16/16 6.0 17.60 19.90
CXW 161216C00007000 C 12/16/16 7.0 16.60 17.80
CXW 161216C00008000 C 12/16/16 8.0 15.60 16.90
CXW 161216C00009000 C 12/16/16 9.0 14.90 15.60
CXW 161216C00010000 C 12/16/16 10.0 13.70 14.70
CXW 161216C00011000 C 12/16/16 11.0 12.70 13.60
CXW 161216C00012000 C 12/16/16 12.0 11.90 12.60
CXW 161216C00013000 C 12/16/16 13.0 10.60 12.00
CXW 161216C00014000 C 12/16/16 14.0 9.70 10.70
CXW 161216C00015000 C 12/16/16 15.0 8.90 9.50
CXW 161216C00016000 C 12/16/16 16.0 8.00 8.50
CXW 161216C00017000 C 12/16/16 17.0 6.90 7.50
CXW 161216C00018000 C 12/16/16 18.0 5.90 6.50
CXW 161216C00019000 C 12/16/16 19.0 4.70 5.50
CXW 161216C00020000 C 12/16/16 20.0 4.00 4.50
CXW 161216C00021000 C 12/16/16 21.0 3.00 3.50
CXW 161216C00022000 C 12/16/16 22.0 2.20 2.50
CXW 161216C00023000 C 12/16/16 23.0 1.30 1.60
CXW 161216C00024000 C 12/16/16 24.0 0.65 0.85
CXW 161216C00025000 C 12/16/16 25.0 0.20 0.40
CXW 161216C00026000 C 12/16/16 26.0 0.05 0.15
CXW 161216C00027000 C 12/16/16 27.0 0.05 0.15
CXW 161216C00028000 C 12/16/16 28.0 0.00 0.10
CXW 161216C00029000 C 12/16/16 29.0 0.00 0.10
CXW 161216C00030000 C 12/16/16 30.0 0.00 0.05
CXW 161216C00031000 C 12/16/16 31.0 0.00 0.10
CXW 161216C00032000 C 12/16/16 32.0 0.00 0.15
CXW 161216C00033000 C 12/16/16 33.0 0.00 0.15
CXW 161216C00034000 C 12/16/16 34.0 0.00 0.15
CXW 161216C00035000 C 12/16/16 35.0 0.00 0.10
CXW 161216C00036000 C 12/16/16 36.0 0.00 0.15
CXW 161216C00037000 C 12/16/16 37.0 0.00 0.20
CXW 161216C00038000 C 12/16/16 38.0 0.00 0.15
CXW 161216C00039000 C 12/16/16 39.0 0.00 0.20
CXW 161216C00040000 C 12/16/16 40.0 0.00 0.15
CXW 161216C00041000 C 12/16/16 41.0 0.00 0.15
CXW 161216P00001000 P 12/16/16 1.0 0.00 0.10
CXW 161216P00002000 P 12/16/16 2.0 0.00 0.10
CXW 161216P00003000 P 12/16/16 3.0 0.00 0.20
CXW 161216P00004000 P 12/16/16 4.0 0.00 0.20
CXW 161216P00005000 P 12/16/16 5.0 0.00 0.10
CXW 161216P00006000 P 12/16/16 6.0 0.00 0.10
CXW 161216P00007000 P 12/16/16 7.0 0.00 0.15
CXW 161216P00008000 P 12/16/16 8.0 0.00 0.15
CXW 161216P00009000 P 12/16/16 9.0 0.00 0.15
CXW 161216P00010000 P 12/16/16 10.0 0.00 0.10
CXW 161216P00011000 P 12/16/16 11.0 0.00 0.20
CXW 161216P00012000 P 12/16/16 12.0 0.00 0.10
CXW 161216P00013000 P 12/16/16 13.0 0.00 0.05
CXW 161216P00014000 P 12/16/16 14.0 0.00 0.20
CXW 161216P00015000 P 12/16/16 15.0 0.00 0.10
CXW 161216P00016000 P 12/16/16 16.0 0.00 0.05
CXW 161216P00017000 P 12/16/16 17.0 0.00 0.10
CXW 161216P00018000 P 12/16/16 18.0 0.00 0.10
CXW 161216P00019000 P 12/16/16 19.0 0.00 0.15
CXW 161216P00020000 P 12/16/16 20.0 0.00 0.10
CXW 161216P00021000 P 12/16/16 21.0 0.00 0.15
CXW 161216P00022000 P 12/16/16 22.0 0.05 0.20
CXW 161216P00023000 P 12/16/16 23.0 0.15 0.30
CXW 161216P00024000 P 12/16/16 24.0 0.40 0.55
CXW 161216P00025000 P 12/16/16 25.0 0.95 1.25
CXW 161216P00026000 P 12/16/16 26.0 1.70 2.10
CXW 161216P00027000 P 12/16/16 27.0 2.50 2.95
CXW 161216P00028000 P 12/16/16 28.0 3.50 4.00
CXW 161216P00029000 P 12/16/16 29.0 4.30 5.30
CXW 161216P00030000 P 12/16/16 30.0 5.40 6.10
CXW 161216P00031000 P 12/16/16 31.0 6.40 7.00
CXW 161216P00032000 P 12/16/16 32.0 7.40 8.20
CXW 161216P00033000 P 12/16/16 33.0 8.50 9.10
CXW 161216P00034000 P 12/16/16 34.0 9.40 10.10
CXW 161216P00035000 P 12/16/16 35.0 10.40 11.10
CXW 161216P00036000 P 12/16/16 36.0 11.40 12.20
CXW 161216P00037000 P 12/16/16 37.0 12.40 13.20
CXW 161216P00038000 P 12/16/16 38.0 13.40 14.20
CXW 161216P00039000 P 12/16/16 39.0 14.40 15.10
CXW 161216P00040000 P 12/16/16 40.0 15.40 16.10
CXW 161216P00041000 P 12/16/16 41.0 16.40 17.10
CXW 170120C00010000 C 01/20/17 10.0 13.80 14.70
CXW 170120C00011000 C 01/20/17 11.0 12.70 13.70
CXW 170120C00012000 C 01/20/17 12.0 11.50 12.70
CXW 170120C00013000 C 01/20/17 13.0 10.70 11.70
CXW 170120C00014000 C 01/20/17 14.0 9.70 10.70
CXW 170120C00015000 C 01/20/17 15.0 8.90 9.50
CXW 170120C00016000 C 01/20/17 16.0 7.80 8.70
CXW 170120C00017000 C 01/20/17 17.0 6.80 7.50
CXW 170120C00018000 C 01/20/17 18.0 6.00 6.50
CXW 170120C00019000 C 01/20/17 19.0 5.00 5.50
CXW 170120C00020000 C 01/20/17 20.0 4.10 4.50
CXW 170120C00021000 C 01/20/17 21.0 3.20 3.60
CXW 170120C00022000 C 01/20/17 22.0 2.45 2.75
CXW 170120C00023000 C 01/20/17 23.0 1.75 2.00
CXW 170120C00024000 C 01/20/17 24.0 1.15 1.40
CXW 170120C00025000 C 01/20/17 25.0 0.75 0.95
CXW 170120C00026000 C 01/20/17 26.0 0.45 0.55
CXW 170120C00027000 C 01/20/17 27.0 0.25 0.40
CXW 170120C00028000 C 01/20/17 28.0 0.10 0.25
CXW 170120C00029000 C 01/20/17 29.0 0.00 0.25
CXW 170120C00030000 C 01/20/17 30.0 0.00 0.20
CXW 170120P00010000 P 01/20/17 10.0 0.00 0.05
CXW 170120P00011000 P 01/20/17 11.0 0.00 0.10
CXW 170120P00012000 P 01/20/17 12.0 0.00 0.10
CXW 170120P00013000 P 01/20/17 13.0 0.00 0.10
CXW 170120P00014000 P 01/20/17 14.0 0.00 0.15
CXW 170120P00015000 P 01/20/17 15.0 0.05 0.15
CXW 170120P00016000 P 01/20/17 16.0 0.05 0.20
CXW 170120P00017000 P 01/20/17 17.0 0.00 0.20
CXW 170120P00018000 P 01/20/17 18.0 0.10 0.25
CXW 170120P00019000 P 01/20/17 19.0 0.05 0.35
CXW 170120P00020000 P 01/20/17 20.0 0.20 0.35
CXW 170120P00021000 P 01/20/17 21.0 0.35 0.50
CXW 170120P00022000 P 01/20/17 22.0 0.55 0.70
CXW 170120P00023000 P 01/20/17 23.0 0.85 1.05
CXW 170120P00024000 P 01/20/17 24.0 1.25 1.50
CXW 170120P00025000 P 01/20/17 25.0 1.80 2.15
CXW 170120P00026000 P 01/20/17 26.0 2.50 2.80
CXW 170120P00027000 P 01/20/17 27.0 3.20 3.70
CXW 170120P00028000 P 01/20/17 28.0 4.10 4.60
CXW 170120P00029000 P 01/20/17 29.0 5.00 5.60
CXW 170120P00030000 P 01/20/17 30.0 5.80 6.50
CXW 170317C00001000 C 03/17/17 1.0 22.70 23.80
CXW 170317C00002000 C 03/17/17 2.0 20.00 23.30
CXW 170317C00003000 C 03/17/17 3.0 18.80 22.50
CXW 170317C00004000 C 03/17/17 4.0 18.00 21.50
CXW 170317C00005000 C 03/17/17 5.0 17.10 20.40
CXW 170317C00006000 C 03/17/17 6.0 16.00 19.50
CXW 170317C00007000 C 03/17/17 7.0 15.00 18.40
CXW 170317C00008000 C 03/17/17 8.0 14.00 17.40
CXW 170317C00009000 C 03/17/17 9.0 14.60 16.30
CXW 170317C00010000 C 03/17/17 10.0 13.70 14.70
CXW 170317C00011000 C 03/17/17 11.0 12.70 13.70
CXW 170317C00012000 C 03/17/17 12.0 11.60 12.70
CXW 170317C00013000 C 03/17/17 13.0 10.60 11.70
CXW 170317C00014000 C 03/17/17 14.0 9.80 10.70
CXW 170317C00015000 C 03/17/17 15.0 9.00 9.50
CXW 170317C00016000 C 03/17/17 16.0 7.80 8.70
CXW 170317C00017000 C 03/17/17 17.0 6.90 7.80
CXW 170317C00018000 C 03/17/17 18.0 6.20 6.80
CXW 170317C00019000 C 03/17/17 19.0 5.30 5.80
CXW 170317C00020000 C 03/17/17 20.0 4.50 5.00
CXW 170317C00021000 C 03/17/17 21.0 3.80 4.20
CXW 170317C00022000 C 03/17/17 22.0 3.10 3.60
CXW 170317C00023000 C 03/17/17 23.0 2.55 2.90
CXW 170317C00024000 C 03/17/17 24.0 2.05 2.40
CXW 170317C00025000 C 03/17/17 25.0 1.60 1.95
CXW 170317C00026000 C 03/17/17 26.0 1.25 1.55
CXW 170317C00027000 C 03/17/17 27.0 0.95 1.20
CXW 170317C00028000 C 03/17/17 28.0 0.75 0.95
CXW 170317C00029000 C 03/17/17 29.0 0.55 0.75
CXW 170317C00030000 C 03/17/17 30.0 0.40 0.65
CXW 170317C00031000 C 03/17/17 31.0 0.25 0.55
CXW 170317C00032000 C 03/17/17 32.0 0.15 0.40
CXW 170317C00033000 C 03/17/17 33.0 0.10 0.35
CXW 170317C00034000 C 03/17/17 34.0 0.05 0.30
CXW 170317C00035000 C 03/17/17 35.0 0.00 0.25
CXW 170317C00036000 C 03/17/17 36.0 0.00 0.25
CXW 170317C00037000 C 03/17/17 37.0 0.00 0.25
CXW 170317C00038000 C 03/17/17 38.0 0.00 0.25
CXW 170317C00039000 C 03/17/17 39.0 0.00 0.25
CXW 170317C00040000 C 03/17/17 40.0 0.00 0.25
CXW 170317C00041000 C 03/17/17 41.0 0.00 0.25
CXW 170317P00001000 P 03/17/17 1.0 0.00 0.20
CXW 170317P00002000 P 03/17/17 2.0 0.00 0.20
CXW 170317P00003000 P 03/17/17 3.0 0.00 0.20
CXW 170317P00004000 P 03/17/17 4.0 0.00 0.15
CXW 170317P00005000 P 03/17/17 5.0 0.00 0.20
CXW 170317P00006000 P 03/17/17 6.0 0.00 0.25
CXW 170317P00007000 P 03/17/17 7.0 0.00 0.10
CXW 170317P00008000 P 03/17/17 8.0 0.05 0.20
CXW 170317P00009000 P 03/17/17 9.0 0.00 0.20
CXW 170317P00010000 P 03/17/17 10.0 0.05 0.25
CXW 170317P00011000 P 03/17/17 11.0 0.05 0.25
CXW 170317P00012000 P 03/17/17 12.0 0.00 0.25
CXW 170317P00013000 P 03/17/17 13.0 0.00 0.25
CXW 170317P00014000 P 03/17/17 14.0 0.15 0.25
CXW 170317P00015000 P 03/17/17 15.0 0.10 0.30
CXW 170317P00016000 P 03/17/17 16.0 0.15 0.40
CXW 170317P00017000 P 03/17/17 17.0 0.25 0.45
CXW 170317P00018000 P 03/17/17 18.0 0.35 0.60
CXW 170317P00019000 P 03/17/17 19.0 0.50 0.75
CXW 170317P00020000 P 03/17/17 20.0 0.70 0.95
CXW 170317P00021000 P 03/17/17 21.0 1.00 1.25
CXW 170317P00022000 P 03/17/17 22.0 1.30 1.60
CXW 170317P00023000 P 03/17/17 23.0 1.75 2.00
CXW 170317P00024000 P 03/17/17 24.0 2.20 2.50
CXW 170317P00025000 P 03/17/17 25.0 2.70 3.00
CXW 170317P00026000 P 03/17/17 26.0 3.30 3.70
CXW 170317P00027000 P 03/17/17 27.0 4.00 4.40
CXW 170317P00028000 P 03/17/17 28.0 4.80 5.20
CXW 170317P00029000 P 03/17/17 29.0 5.60 6.00
CXW 170317P00030000 P 03/17/17 30.0 6.40 6.90
CXW 170317P00031000 P 03/17/17 31.0 7.30 7.80
CXW 170317P00032000 P 03/17/17 32.0 8.10 8.70
CXW 170317P00033000 P 03/17/17 33.0 8.80 10.00
CXW 170317P00034000 P 03/17/17 34.0 10.00 10.80
CXW 170317P00035000 P 03/17/17 35.0 10.90 11.70
CXW 170317P00036000 P 03/17/17 36.0 11.40 13.00
CXW 170317P00037000 P 03/17/17 37.0 12.70 13.80
CXW 170317P00038000 P 03/17/17 38.0 13.70 14.70
CXW 170317P00039000 P 03/17/17 39.0 13.60 15.90
CXW 170317P00040000 P 03/17/17 40.0 14.50 17.00
CXW 170317P00041000 P 03/17/17 41.0 16.50 17.80
CXW 170616C00005000 C 06/16/17 5.0 18.60 19.90
CXW 170616C00006000 C 06/16/17 6.0 17.40 19.00
CXW 170616C00007000 C 06/16/17 7.0 16.40 18.00
CXW 170616C00008000 C 06/16/17 8.0 15.40 17.00
CXW 170616C00009000 C 06/16/17 9.0 14.40 16.00
CXW 170616C00010000 C 06/16/17 10.0 13.40 14.90
CXW 170616C00011000 C 06/16/17 11.0 12.40 13.90
CXW 170616C00012000 C 06/16/17 12.0 11.50 12.70
CXW 170616C00013000 C 06/16/17 13.0 10.60 11.70
CXW 170616C00014000 C 06/16/17 14.0 9.70 10.70
CXW 170616C00015000 C 06/16/17 15.0 8.80 9.90
CXW 170616C00016000 C 06/16/17 16.0 7.70 9.00
CXW 170616C00017000 C 06/16/17 17.0 7.20 7.90
CXW 170616C00018000 C 06/16/17 18.0 6.00 7.20
CXW 170616C00019000 C 06/16/17 19.0 5.30 6.30
CXW 170616C00020000 C 06/16/17 20.0 4.90 5.60
CXW 170616C00021000 C 06/16/17 21.0 4.30 4.90
CXW 170616C00022000 C 06/16/17 22.0 3.60 4.30
CXW 170616C00023000 C 06/16/17 23.0 3.10 3.70
CXW 170616C00024000 C 06/16/17 24.0 2.65 3.20
CXW 170616C00025000 C 06/16/17 25.0 2.35 2.85
CXW 170616C00026000 C 06/16/17 26.0 1.80 2.35
CXW 170616C00027000 C 06/16/17 27.0 1.45 2.05
CXW 170616C00028000 C 06/16/17 28.0 1.15 1.80
CXW 170616C00029000 C 06/16/17 29.0 0.90 1.60
CXW 170616C00030000 C 06/16/17 30.0 0.70 1.30
CXW 170616C00031000 C 06/16/17 31.0 0.60 1.75
CXW 170616C00032000 C 06/16/17 32.0 0.40 2.10
CXW 170616C00033000 C 06/16/17 33.0 0.35 0.70
CXW 170616C00034000 C 06/16/17 34.0 0.25 0.70
CXW 170616C00035000 C 06/16/17 35.0 0.15 0.70
CXW 170616P00005000 P 06/16/17 5.0 0.00 0.25
CXW 170616P00006000 P 06/16/17 6.0 0.00 0.25
CXW 170616P00007000 P 06/16/17 7.0 0.00 0.30
CXW 170616P00008000 P 06/16/17 8.0 0.05 0.30
CXW 170616P00009000 P 06/16/17 9.0 0.00 0.30
CXW 170616P00010000 P 06/16/17 10.0 0.00 0.35
CXW 170616P00011000 P 06/16/17 11.0 0.05 0.55
CXW 170616P00012000 P 06/16/17 12.0 0.10 0.55
CXW 170616P00013000 P 06/16/17 13.0 0.20 0.65
CXW 170616P00014000 P 06/16/17 14.0 0.25 0.75
CXW 170616P00015000 P 06/16/17 15.0 0.35 0.85
CXW 170616P00016000 P 06/16/17 16.0 0.50 0.95
CXW 170616P00017000 P 06/16/17 17.0 0.70 1.15
CXW 170616P00018000 P 06/16/17 18.0 0.90 1.45
CXW 170616P00019000 P 06/16/17 19.0 1.15 1.70
CXW 170616P00020000 P 06/16/17 20.0 1.55 2.00
CXW 170616P00021000 P 06/16/17 21.0 1.95 2.30
CXW 170616P00022000 P 06/16/17 22.0 2.35 2.85
CXW 170616P00023000 P 06/16/17 23.0 2.80 3.40
CXW 170616P00024000 P 06/16/17 24.0 3.30 3.90
CXW 170616P00025000 P 06/16/17 25.0 3.60 4.30
CXW 170616P00026000 P 06/16/17 26.0 4.50 5.20
CXW 170616P00027000 P 06/16/17 27.0 4.90 5.90
CXW 170616P00028000 P 06/16/17 28.0 5.70 6.60
CXW 170616P00029000 P 06/16/17 29.0 6.40 7.40
CXW 170616P00030000 P 06/16/17 30.0 7.30 7.90
CXW 170616P00031000 P 06/16/17 31.0 7.90 9.00
CXW 170616P00032000 P 06/16/17 32.0 8.70 10.00
CXW 170616P00033000 P 06/16/17 33.0 9.60 10.90
CXW 170616P00034000 P 06/16/17 34.0 10.40 11.80
CXW 170616P00035000 P 06/16/17 35.0 11.40 12.50
CXW 180119C00003000 C 01/19/18 3.0 20.40 22.50
CXW 180119C00005000 C 01/19/18 5.0 17.00 21.60
CXW 180119C00008000 C 01/19/18 8.0 14.00 18.30
CXW 180119C00010000 C 01/19/18 10.0 13.20 16.90
CXW 180119C00013000 C 01/19/18 13.0 10.20 13.20
CXW 180119C00015000 C 01/19/18 15.0 8.60 10.10
CXW 180119C00017000 C 01/19/18 17.0 6.60 8.40
CXW 180119C00020000 C 01/19/18 20.0 5.60 6.40
CXW 180119C00022000 C 01/19/18 22.0 4.50 5.40
CXW 180119C00025000 C 01/19/18 25.0 3.30 4.00
CXW 180119C00027000 C 01/19/18 27.0 2.60 3.50
CXW 180119C00030000 C 01/19/18 30.0 2.05 2.50
CXW 180119C00035000 C 01/19/18 35.0 1.15 1.80
CXW 180119C00040000 C 01/19/18 40.0 0.40 4.80
CXW 180119P00003000 P 01/19/18 3.0 0.00 0.40
CXW 180119P00005000 P 01/19/18 5.0 0.00 0.55
CXW 180119P00008000 P 01/19/18 8.0 0.10 0.60
CXW 180119P00010000 P 01/19/18 10.0 0.30 0.95
CXW 180119P00013000 P 01/19/18 13.0 0.80 1.35
CXW 180119P00015000 P 01/19/18 15.0 1.25 1.90
CXW 180119P00017000 P 01/19/18 17.0 1.40 2.65
CXW 180119P00020000 P 01/19/18 20.0 3.10 3.50
CXW 180119P00022000 P 01/19/18 22.0 4.10 4.60
CXW 180119P00025000 P 01/19/18 25.0 5.90 6.80
CXW 180119P00027000 P 01/19/18 27.0 7.20 8.20
CXW 180119P00030000 P 01/19/18 30.0 9.40 10.50
CXW 180119P00035000 P 01/19/18 35.0 13.40 14.70
CXW 180119P00040000 P 01/19/18 40.0 16.60 20.60
CXW 190118C00003000 C 01/18/19 3.0 19.80 22.00
CXW 190118C00005000 C 01/18/19 5.0 17.00 21.60
CXW 190118C00008000 C 01/18/19 8.0 13.80 18.50
CXW 190118C00010000 C 01/18/19 10.0 11.70 16.10
CXW 190118C00013000 C 01/18/19 13.0 10.00 12.60
CXW 190118C00015000 C 01/18/19 15.0 8.30 10.10
CXW 190118C00017000 C 01/18/19 17.0 7.10 8.80
CXW 190118C00020000 C 01/18/19 20.0 5.70 7.40
CXW 190118C00022000 C 01/18/19 22.0 5.00 6.30
CXW 190118C00025000 C 01/18/19 25.0 3.90 5.20
CXW 190118C00027000 C 01/18/19 27.0 3.40 4.70
CXW 190118C00030000 C 01/18/19 30.0 2.65 4.00
CXW 190118C00035000 C 01/18/19 35.0 1.95 2.90
CXW 190118C00040000 C 01/18/19 40.0 0.60 4.30
CXW 190118P00003000 P 01/18/19 3.0 0.00 2.45
CXW 190118P00005000 P 01/18/19 5.0 0.20 1.00
CXW 190118P00008000 P 01/18/19 8.0 0.60 1.50
CXW 190118P00010000 P 01/18/19 10.0 1.10 2.15
CXW 190118P00013000 P 01/18/19 13.0 2.00 2.75
CXW 190118P00015000 P 01/18/19 15.0 2.80 3.70
CXW 190118P00017000 P 01/18/19 17.0 3.70 4.70
CXW 190118P00020000 P 01/18/19 20.0 4.90 6.10
CXW 190118P00022000 P 01/18/19 22.0 5.80 7.60
CXW 190118P00025000 P 01/18/19 25.0 7.70 9.60
CXW 190118P00027000 P 01/18/19 27.0 9.30 11.10
CXW 190118P00030000 P 01/18/19 30.0 11.00 13.30
CXW 190118P00035000 P 01/18/19 35.0 14.90 17.40
CXW 190118P00040000 P 01/18/19 40.0 18.50 21.90

OPRA data is delayed 15 minutes.