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 (2017-07-07)Premium Content

Corecivic Inc (CXW)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 170915C00015000 C 09/15/17 15.0 9.10 10.00
CXW 170915C00016000 C 09/15/17 16.0 8.30 9.40
CXW 170915C00017000 C 09/15/17 17.0 7.30 7.80
CXW 170915C00018000 C 09/15/17 18.0 6.30 6.80
CXW 170915C00019000 C 09/15/17 19.0 5.20 5.90
CXW 170915C00020000 C 09/15/17 20.0 4.20 4.90
CXW 170915C00021000 C 09/15/17 21.0 3.20 4.00
CXW 170915C00022000 C 09/15/17 22.0 2.60 2.80
CXW 170915C00023000 C 09/15/17 23.0 1.75 1.90
CXW 170915C00024000 C 09/15/17 24.0 1.10 1.20
CXW 170915C00025000 C 09/15/17 25.0 0.60 0.70
CXW 170915C00026000 C 09/15/17 26.0 0.25 0.40
CXW 170915C00027000 C 09/15/17 27.0 0.10 0.20
CXW 170915C00028000 C 09/15/17 28.0 0.00 0.10
CXW 170915C00029000 C 09/15/17 29.0 0.00 0.05
CXW 170915C00030000 C 09/15/17 30.0 0.00 0.05
CXW 170915C00031000 C 09/15/17 31.0 0.00 0.05
CXW 170915C00032000 C 09/15/17 32.0 0.00 0.05
CXW 170915C00033000 C 09/15/17 33.0 0.00 0.05
CXW 170915C00034000 C 09/15/17 34.0 0.00 0.05
CXW 170915C00035000 C 09/15/17 35.0 0.00 0.05
CXW 170915C00036000 C 09/15/17 36.0 0.00 0.05
CXW 170915C00037000 C 09/15/17 37.0 0.00 0.05
CXW 170915C00038000 C 09/15/17 38.0 0.00 0.05
CXW 170915C00039000 C 09/15/17 39.0 0.00 0.05
CXW 170915C00040000 C 09/15/17 40.0 0.00 0.05
CXW 170915C00041000 C 09/15/17 41.0 0.00 0.05
CXW 170915C00042000 C 09/15/17 42.0 0.00 0.05
CXW 170915C00043000 C 09/15/17 43.0 0.00 0.05
CXW 170915C00044000 C 09/15/17 44.0 0.00 0.05
CXW 170915C00045000 C 09/15/17 45.0 0.00 0.05
CXW 170915C00046000 C 09/15/17 46.0 0.00 0.05
CXW 170915C00047000 C 09/15/17 47.0 0.00 0.05
CXW 170915C00048000 C 09/15/17 48.0 0.00 0.05
CXW 170915C00049000 C 09/15/17 49.0 0.00 0.05
CXW 170915C00050000 C 09/15/17 50.0 0.00 0.05
CXW 170915P00015000 P 09/15/17 15.0 0.00 0.05
CXW 170915P00016000 P 09/15/17 16.0 0.00 0.05
CXW 170915P00017000 P 09/15/17 17.0 0.00 0.05
CXW 170915P00018000 P 09/15/17 18.0 0.00 0.10
CXW 170915P00019000 P 09/15/17 19.0 0.00 0.10
CXW 170915P00020000 P 09/15/17 20.0 0.00 0.15
CXW 170915P00021000 P 09/15/17 21.0 0.10 0.20
CXW 170915P00022000 P 09/15/17 22.0 0.15 0.25
CXW 170915P00023000 P 09/15/17 23.0 0.35 0.45
CXW 170915P00024000 P 09/15/17 24.0 0.65 0.75
CXW 170915P00025000 P 09/15/17 25.0 1.10 1.25
CXW 170915P00026000 P 09/15/17 26.0 1.80 1.95
CXW 170915P00027000 P 09/15/17 27.0 2.60 2.85
CXW 170915P00028000 P 09/15/17 28.0 3.30 3.80
CXW 170915P00029000 P 09/15/17 29.0 4.30 4.70
CXW 170915P00030000 P 09/15/17 30.0 5.40 5.70
CXW 170915P00031000 P 09/15/17 31.0 6.30 6.70
CXW 170915P00032000 P 09/15/17 32.0 7.20 7.90
CXW 170915P00033000 P 09/15/17 33.0 8.40 8.80
CXW 170915P00034000 P 09/15/17 34.0 9.20 9.80
CXW 170915P00035000 P 09/15/17 35.0 10.00 11.10
CXW 170915P00036000 P 09/15/17 36.0 11.20 13.20
CXW 170915P00037000 P 09/15/17 37.0 12.00 13.00
CXW 170915P00038000 P 09/15/17 38.0 13.00 14.80
CXW 170915P00039000 P 09/15/17 39.0 14.20 15.00
CXW 170915P00040000 P 09/15/17 40.0 14.90 17.10
CXW 170915P00041000 P 09/15/17 41.0 15.80 18.50
CXW 170915P00042000 P 09/15/17 42.0 16.90 17.90
CXW 170915P00043000 P 09/15/17 43.0 17.90 20.10
CXW 170915P00044000 P 09/15/17 44.0 19.00 20.10
CXW 170915P00045000 P 09/15/17 45.0 19.50 22.80
CXW 170915P00046000 P 09/15/17 46.0 20.10 23.60
CXW 170915P00047000 P 09/15/17 47.0 21.80 24.50
CXW 170915P00048000 P 09/15/17 48.0 23.30 24.10
CXW 170915P00049000 P 09/15/17 49.0 24.20 24.90
CXW 170915P00050000 P 09/15/17 50.0 24.90 25.90
CXW 171215C00015000 C 12/15/17 15.0 9.20 9.90
CXW 171215C00016000 C 12/15/17 16.0 6.20 10.30
CXW 171215C00017000 C 12/15/17 17.0 6.40 9.20
CXW 171215C00018000 C 12/15/17 18.0 5.80 7.50
CXW 171215C00019000 C 12/15/17 19.0 5.00 6.60
CXW 171215C00020000 C 12/15/17 20.0 4.50 5.20
CXW 171215C00021000 C 12/15/17 21.0 3.80 4.20
CXW 171215C00022000 C 12/15/17 22.0 3.10 3.40
CXW 171215C00023000 C 12/15/17 23.0 2.45 2.65
CXW 171215C00024000 C 12/15/17 24.0 1.85 2.10
CXW 171215C00025000 C 12/15/17 25.0 1.40 1.60
CXW 171215C00026000 C 12/15/17 26.0 1.00 1.25
CXW 171215C00027000 C 12/15/17 27.0 0.65 0.90
CXW 171215C00028000 C 12/15/17 28.0 0.45 0.65
CXW 171215C00029000 C 12/15/17 29.0 0.30 0.45
CXW 171215C00030000 C 12/15/17 30.0 0.15 0.35
CXW 171215C00031000 C 12/15/17 31.0 0.05 0.25
CXW 171215C00032000 C 12/15/17 32.0 0.10 0.15
CXW 171215C00033000 C 12/15/17 33.0 0.00 0.15
CXW 171215C00034000 C 12/15/17 34.0 0.00 0.10
CXW 171215C00035000 C 12/15/17 35.0 0.00 0.10
CXW 171215C00036000 C 12/15/17 36.0 0.00 0.10
CXW 171215C00037000 C 12/15/17 37.0 0.00 0.05
CXW 171215C00038000 C 12/15/17 38.0 0.00 0.05
CXW 171215C00039000 C 12/15/17 39.0 0.00 0.05
CXW 171215C00040000 C 12/15/17 40.0 0.00 0.05
CXW 171215C00041000 C 12/15/17 41.0 0.00 0.05
CXW 171215C00042000 C 12/15/17 42.0 0.00 0.05
CXW 171215C00043000 C 12/15/17 43.0 0.00 0.05
CXW 171215C00044000 C 12/15/17 44.0 0.00 0.15
CXW 171215C00045000 C 12/15/17 45.0 0.00 0.05
CXW 171215C00046000 C 12/15/17 46.0 0.00 0.05
CXW 171215C00047000 C 12/15/17 47.0 0.00 0.05
CXW 171215C00048000 C 12/15/17 48.0 0.00 0.05
CXW 171215C00049000 C 12/15/17 49.0 0.00 0.05
CXW 171215C00050000 C 12/15/17 50.0 0.00 0.05
CXW 171215P00015000 P 12/15/17 15.0 0.00 0.25
CXW 171215P00016000 P 12/15/17 16.0 0.10 0.25
CXW 171215P00017000 P 12/15/17 17.0 0.15 0.35
CXW 171215P00018000 P 12/15/17 18.0 0.25 0.40
CXW 171215P00019000 P 12/15/17 19.0 0.35 0.50
CXW 171215P00020000 P 12/15/17 20.0 0.45 0.65
CXW 171215P00021000 P 12/15/17 21.0 0.65 0.85
CXW 171215P00022000 P 12/15/17 22.0 0.95 1.10
CXW 171215P00023000 P 12/15/17 23.0 1.25 1.45
CXW 171215P00024000 P 12/15/17 24.0 1.70 1.95
CXW 171215P00025000 P 12/15/17 25.0 2.20 2.40
CXW 171215P00026000 P 12/15/17 26.0 2.85 3.00
CXW 171215P00027000 P 12/15/17 27.0 3.50 3.80
CXW 171215P00028000 P 12/15/17 28.0 4.20 4.50
CXW 171215P00029000 P 12/15/17 29.0 5.00 5.50
CXW 171215P00030000 P 12/15/17 30.0 5.90 6.40
CXW 171215P00031000 P 12/15/17 31.0 6.50 7.40
CXW 171215P00032000 P 12/15/17 32.0 7.10 9.30
CXW 171215P00033000 P 12/15/17 33.0 7.50 10.30
CXW 171215P00034000 P 12/15/17 34.0 8.80 11.50
CXW 171215P00035000 P 12/15/17 35.0 9.60 12.20
CXW 171215P00036000 P 12/15/17 36.0 11.20 12.60
CXW 171215P00037000 P 12/15/17 37.0 12.10 13.80
CXW 171215P00038000 P 12/15/17 38.0 13.30 14.60
CXW 171215P00039000 P 12/15/17 39.0 14.10 15.60
CXW 171215P00040000 P 12/15/17 40.0 14.80 17.40
CXW 171215P00041000 P 12/15/17 41.0 15.40 18.30
CXW 171215P00042000 P 12/15/17 42.0 16.00 19.60
CXW 171215P00043000 P 12/15/17 43.0 17.80 19.90
CXW 171215P00044000 P 12/15/17 44.0 18.20 21.60
CXW 171215P00045000 P 12/15/17 45.0 19.10 22.50
CXW 171215P00046000 P 12/15/17 46.0 20.30 23.30
CXW 171215P00047000 P 12/15/17 47.0 22.10 23.70
CXW 171215P00048000 P 12/15/17 48.0 22.50 25.30
CXW 171215P00049000 P 12/15/17 49.0 24.10 25.90
CXW 171215P00050000 P 12/15/17 50.0 25.10 26.30
CXW 180119C00003000 C 01/19/18 3.0 20.90 22.20
CXW 180119C00005000 C 01/19/18 5.0 17.90 21.10
CXW 180119C00008000 C 01/19/18 8.0 15.00 18.00
CXW 180119C00010000 C 01/19/18 10.0 13.20 15.80
CXW 180119C00013000 C 01/19/18 13.0 9.80 13.20
CXW 180119C00014000 C 01/19/18 14.0 8.60 12.40
CXW 180119C00015000 C 01/19/18 15.0 7.30 11.70
CXW 180119C00016000 C 01/19/18 16.0 6.30 10.70
CXW 180119C00017000 C 01/19/18 17.0 5.30 9.70
CXW 180119C00018000 C 01/19/18 18.0 4.80 8.40
CXW 180119C00019000 C 01/19/18 19.0 5.20 6.40
CXW 180119C00020000 C 01/19/18 20.0 4.60 5.50
CXW 180119C00021000 C 01/19/18 21.0 3.90 4.30
CXW 180119C00022000 C 01/19/18 22.0 3.10 3.50
CXW 180119C00023000 C 01/19/18 23.0 2.50 2.95
CXW 180119C00024000 C 01/19/18 24.0 1.95 2.25
CXW 180119C00025000 C 01/19/18 25.0 1.45 1.75
CXW 180119C00026000 C 01/19/18 26.0 0.95 1.35
CXW 180119C00027000 C 01/19/18 27.0 0.75 1.00
CXW 180119C00028000 C 01/19/18 28.0 0.45 0.70
CXW 180119C00029000 C 01/19/18 29.0 0.35 0.60
CXW 180119C00030000 C 01/19/18 30.0 0.25 0.45
CXW 180119C00031000 C 01/19/18 31.0 0.15 0.35
CXW 180119C00032000 C 01/19/18 32.0 0.00 0.25
CXW 180119C00033000 C 01/19/18 33.0 0.00 0.15
CXW 180119C00034000 C 01/19/18 34.0 0.00 0.15
CXW 180119C00035000 C 01/19/18 35.0 0.00 0.10
CXW 180119C00036000 C 01/19/18 36.0 0.00 0.10
CXW 180119C00037000 C 01/19/18 37.0 0.00 0.10
CXW 180119C00038000 C 01/19/18 38.0 0.00 0.05
CXW 180119C00039000 C 01/19/18 39.0 0.00 0.05
CXW 180119C00040000 C 01/19/18 40.0 0.00 0.05
CXW 180119C00041000 C 01/19/18 41.0 0.00 0.05
CXW 180119C00042000 C 01/19/18 42.0 0.00 0.05
CXW 180119C00043000 C 01/19/18 43.0 0.00 0.05
CXW 180119C00044000 C 01/19/18 44.0 0.00 0.05
CXW 180119C00045000 C 01/19/18 45.0 0.00 0.05
CXW 180119C00046000 C 01/19/18 46.0 0.00 0.05
CXW 180119C00047000 C 01/19/18 47.0 0.00 0.05
CXW 180119C00048000 C 01/19/18 48.0 0.00 0.05
CXW 180119C00049000 C 01/19/18 49.0 0.00 0.05
CXW 180119C00050000 C 01/19/18 50.0 0.00 0.05
CXW 180119P00003000 P 01/19/18 3.0 0.00 0.05
CXW 180119P00005000 P 01/19/18 5.0 0.00 0.10
CXW 180119P00008000 P 01/19/18 8.0 0.00 0.10
CXW 180119P00010000 P 01/19/18 10.0 0.00 0.15
CXW 180119P00013000 P 01/19/18 13.0 0.05 0.20
CXW 180119P00014000 P 01/19/18 14.0 0.10 0.25
CXW 180119P00015000 P 01/19/18 15.0 0.10 0.25
CXW 180119P00016000 P 01/19/18 16.0 0.15 0.35
CXW 180119P00017000 P 01/19/18 17.0 0.30 0.40
CXW 180119P00018000 P 01/19/18 18.0 0.35 0.50
CXW 180119P00019000 P 01/19/18 19.0 0.50 0.65
CXW 180119P00020000 P 01/19/18 20.0 0.65 0.85
CXW 180119P00021000 P 01/19/18 21.0 0.95 1.15
CXW 180119P00022000 P 01/19/18 22.0 1.20 1.40
CXW 180119P00023000 P 01/19/18 23.0 1.65 1.80
CXW 180119P00024000 P 01/19/18 24.0 2.10 2.45
CXW 180119P00025000 P 01/19/18 25.0 2.55 2.90
CXW 180119P00026000 P 01/19/18 26.0 3.20 3.50
CXW 180119P00027000 P 01/19/18 27.0 3.90 4.20
CXW 180119P00028000 P 01/19/18 28.0 4.60 5.20
CXW 180119P00029000 P 01/19/18 29.0 5.30 6.10
CXW 180119P00030000 P 01/19/18 30.0 6.10 7.00
CXW 180119P00031000 P 01/19/18 31.0 5.90 8.00
CXW 180119P00032000 P 01/19/18 32.0 6.90 9.50
CXW 180119P00033000 P 01/19/18 33.0 7.70 10.50
CXW 180119P00034000 P 01/19/18 34.0 8.40 11.80
CXW 180119P00035000 P 01/19/18 35.0 10.40 12.00
CXW 180119P00036000 P 01/19/18 36.0 10.40 14.00
CXW 180119P00037000 P 01/19/18 37.0 11.90 14.30
CXW 180119P00038000 P 01/19/18 38.0 12.40 15.80
CXW 180119P00039000 P 01/19/18 39.0 13.60 16.60
CXW 180119P00040000 P 01/19/18 40.0 14.40 17.80
CXW 180119P00041000 P 01/19/18 41.0 15.50 18.70
CXW 180119P00042000 P 01/19/18 42.0 16.50 19.70
CXW 180119P00043000 P 01/19/18 43.0 17.90 20.30
CXW 180119P00044000 P 01/19/18 44.0 18.40 21.60
CXW 180119P00045000 P 01/19/18 45.0 18.90 23.30
CXW 180119P00046000 P 01/19/18 46.0 20.70 23.30
CXW 180119P00047000 P 01/19/18 47.0 21.50 24.50
CXW 180119P00048000 P 01/19/18 48.0 22.40 25.60
CXW 180119P00049000 P 01/19/18 49.0 23.20 26.80
CXW 180119P00050000 P 01/19/18 50.0 25.30 27.20
CXW 180316C00013000 C 03/16/18 13.0 10.90 12.30
CXW 180316C00014000 C 03/16/18 14.0 9.10 11.90
CXW 180316C00015000 C 03/16/18 15.0 7.30 11.70
CXW 180316C00016000 C 03/16/18 16.0 6.30 10.70
CXW 180316C00017000 C 03/16/18 17.0 5.30 9.70
CXW 180316C00018000 C 03/16/18 18.0 4.60 8.70
CXW 180316C00019000 C 03/16/18 19.0 5.30 6.40
CXW 180316C00020000 C 03/16/18 20.0 4.80 5.50
CXW 180316C00021000 C 03/16/18 21.0 4.10 4.50
CXW 180316C00022000 C 03/16/18 22.0 3.40 3.60
CXW 180316C00023000 C 03/16/18 23.0 2.70 3.10
CXW 180316C00024000 C 03/16/18 24.0 2.25 2.55
CXW 180316C00025000 C 03/16/18 25.0 1.80 2.10
CXW 180316C00026000 C 03/16/18 26.0 1.40 1.70
CXW 180316C00027000 C 03/16/18 27.0 1.05 1.30
CXW 180316C00028000 C 03/16/18 28.0 0.85 1.05
CXW 180316C00029000 C 03/16/18 29.0 0.65 0.85
CXW 180316C00030000 C 03/16/18 30.0 0.45 0.65
CXW 180316C00031000 C 03/16/18 31.0 0.30 0.50
CXW 180316C00032000 C 03/16/18 32.0 0.20 0.35
CXW 180316C00033000 C 03/16/18 33.0 0.10 0.30
CXW 180316C00034000 C 03/16/18 34.0 0.10 0.25
CXW 180316C00035000 C 03/16/18 35.0 0.00 0.20
CXW 180316C00036000 C 03/16/18 36.0 0.00 0.15
CXW 180316C00037000 C 03/16/18 37.0 0.00 0.15
CXW 180316C00038000 C 03/16/18 38.0 0.00 0.10
CXW 180316C00039000 C 03/16/18 39.0 0.00 0.10
CXW 180316C00040000 C 03/16/18 40.0 0.00 0.15
CXW 180316C00041000 C 03/16/18 41.0 0.00 0.10
CXW 180316C00042000 C 03/16/18 42.0 0.00 0.10
CXW 180316P00013000 P 03/16/18 13.0 0.10 0.25
CXW 180316P00014000 P 03/16/18 14.0 0.15 0.30
CXW 180316P00015000 P 03/16/18 15.0 0.20 0.40
CXW 180316P00016000 P 03/16/18 16.0 0.30 0.45
CXW 180316P00017000 P 03/16/18 17.0 0.40 0.60
CXW 180316P00018000 P 03/16/18 18.0 0.55 0.75
CXW 180316P00019000 P 03/16/18 19.0 0.70 0.90
CXW 180316P00020000 P 03/16/18 20.0 0.95 1.10
CXW 180316P00021000 P 03/16/18 21.0 1.20 1.40
CXW 180316P00022000 P 03/16/18 22.0 1.55 1.75
CXW 180316P00023000 P 03/16/18 23.0 1.95 2.15
CXW 180316P00024000 P 03/16/18 24.0 2.45 2.60
CXW 180316P00025000 P 03/16/18 25.0 2.95 3.20
CXW 180316P00026000 P 03/16/18 26.0 3.50 3.80
CXW 180316P00027000 P 03/16/18 27.0 4.20 4.50
CXW 180316P00028000 P 03/16/18 28.0 4.90 5.20
CXW 180316P00029000 P 03/16/18 29.0 5.70 6.30
CXW 180316P00030000 P 03/16/18 30.0 6.20 7.20
CXW 180316P00031000 P 03/16/18 31.0 7.00 8.10
CXW 180316P00032000 P 03/16/18 32.0 7.90 9.00
CXW 180316P00033000 P 03/16/18 33.0 7.30 11.10
CXW 180316P00034000 P 03/16/18 34.0 8.00 12.20
CXW 180316P00035000 P 03/16/18 35.0 9.00 13.20
CXW 180316P00036000 P 03/16/18 36.0 9.90 14.30
CXW 180316P00037000 P 03/16/18 37.0 10.70 15.10
CXW 180316P00038000 P 03/16/18 38.0 12.20 16.30
CXW 180316P00039000 P 03/16/18 39.0 13.20 17.30
CXW 180316P00040000 P 03/16/18 40.0 14.00 18.40
CXW 180316P00041000 P 03/16/18 41.0 15.00 19.30
CXW 180316P00042000 P 03/16/18 42.0 16.30 19.30
CXW 190118C00003000 C 01/18/19 3.0 20.60 22.50
CXW 190118C00005000 C 01/18/19 5.0 17.70 21.70
CXW 190118C00008000 C 01/18/19 8.0 14.80 18.60
CXW 190118C00010000 C 01/18/19 10.0 12.70 16.60
CXW 190118C00013000 C 01/18/19 13.0 9.10 13.40
CXW 190118C00015000 C 01/18/19 15.0 8.10 11.60
CXW 190118C00017000 C 01/18/19 17.0 6.00 9.50
CXW 190118C00020000 C 01/18/19 20.0 5.00 6.00
CXW 190118C00022000 C 01/18/19 22.0 4.00 4.40
CXW 190118C00025000 C 01/18/19 25.0 2.50 3.10
CXW 190118C00027000 C 01/18/19 27.0 1.85 2.35
CXW 190118C00030000 C 01/18/19 30.0 0.95 1.55
CXW 190118C00035000 C 01/18/19 35.0 0.45 0.70
CXW 190118C00040000 C 01/18/19 40.0 0.05 0.45
CXW 190118C00045000 C 01/18/19 45.0 0.00 0.25
CXW 190118C00050000 C 01/18/19 50.0 0.00 0.20
CXW 190118P00003000 P 01/18/19 3.0 0.00 0.35
CXW 190118P00005000 P 01/18/19 5.0 0.00 0.40
CXW 190118P00008000 P 01/18/19 8.0 0.00 0.45
CXW 190118P00010000 P 01/18/19 10.0 0.00 0.60
CXW 190118P00013000 P 01/18/19 13.0 0.45 0.95
CXW 190118P00015000 P 01/18/19 15.0 0.75 1.20
CXW 190118P00017000 P 01/18/19 17.0 1.20 1.70
CXW 190118P00020000 P 01/18/19 20.0 2.20 2.70
CXW 190118P00022000 P 01/18/19 22.0 3.10 3.60
CXW 190118P00025000 P 01/18/19 25.0 4.80 5.20
CXW 190118P00027000 P 01/18/19 27.0 6.20 6.40
CXW 190118P00030000 P 01/18/19 30.0 8.00 9.10
CXW 190118P00035000 P 01/18/19 35.0 12.10 13.40
CXW 190118P00040000 P 01/18/19 40.0 15.70 18.70
CXW 190118P00045000 P 01/18/19 45.0 19.50 24.20
CXW 190118P00050000 P 01/18/19 50.0 25.70 28.00

OPRA data is delayed 15 minutes.