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 (2017-02-24)Premium Content

Swift Transportation Company (SWFT)
As of Feb 24 2017 12:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWFT 170317C00015000 C 03/17/17 15.0 6.40 7.20
SWFT 170317C00016000 C 03/17/17 16.0 5.40 6.20
SWFT 170317C00017000 C 03/17/17 17.0 4.40 5.20
SWFT 170317C00018000 C 03/17/17 18.0 3.40 5.10
SWFT 170317C00019000 C 03/17/17 19.0 2.60 3.00
SWFT 170317C00020000 C 03/17/17 20.0 1.75 2.05
SWFT 170317C00021000 C 03/17/17 21.0 1.10 1.20
SWFT 170317C00022000 C 03/17/17 22.0 0.60 0.65
SWFT 170317C00023000 C 03/17/17 23.0 0.25 0.30
SWFT 170317C00024000 C 03/17/17 24.0 0.05 0.15
SWFT 170317C00025000 C 03/17/17 25.0 0.00 0.10
SWFT 170317C00026000 C 03/17/17 26.0 0.00 0.10
SWFT 170317C00027000 C 03/17/17 27.0 0.00 0.10
SWFT 170317C00028000 C 03/17/17 28.0 0.00 0.10
SWFT 170317C00029000 C 03/17/17 29.0 0.00 0.10
SWFT 170317C00030000 C 03/17/17 30.0 0.00 0.10
SWFT 170317C00031000 C 03/17/17 31.0 0.00 0.10
SWFT 170317C00032000 C 03/17/17 32.0 0.00 0.10
SWFT 170317C00033000 C 03/17/17 33.0 0.00 0.05
SWFT 170317P00015000 P 03/17/17 15.0 0.00 0.10
SWFT 170317P00016000 P 03/17/17 16.0 0.00 0.05
SWFT 170317P00017000 P 03/17/17 17.0 0.00 0.10
SWFT 170317P00018000 P 03/17/17 18.0 0.00 0.15
SWFT 170317P00019000 P 03/17/17 19.0 0.05 0.20
SWFT 170317P00020000 P 03/17/17 20.0 0.20 0.25
SWFT 170317P00021000 P 03/17/17 21.0 0.45 0.50
SWFT 170317P00022000 P 03/17/17 22.0 0.90 1.00
SWFT 170317P00023000 P 03/17/17 23.0 1.60 1.75
SWFT 170317P00024000 P 03/17/17 24.0 2.30 2.60
SWFT 170317P00025000 P 03/17/17 25.0 3.30 3.60
SWFT 170317P00026000 P 03/17/17 26.0 4.20 4.60
SWFT 170317P00027000 P 03/17/17 27.0 5.20 5.60
SWFT 170317P00028000 P 03/17/17 28.0 6.20 6.60
SWFT 170317P00029000 P 03/17/17 29.0 7.20 7.60
SWFT 170317P00030000 P 03/17/17 30.0 6.60 9.70
SWFT 170317P00031000 P 03/17/17 31.0 7.50 11.10
SWFT 170317P00032000 P 03/17/17 32.0 8.40 11.80
SWFT 170317P00033000 P 03/17/17 33.0 9.30 13.10
SWFT 170421C00013000 C 04/21/17 13.0 8.50 9.30
SWFT 170421C00014000 C 04/21/17 14.0 7.40 9.50
SWFT 170421C00015000 C 04/21/17 15.0 5.40 8.20
SWFT 170421C00016000 C 04/21/17 16.0 3.60 7.60
SWFT 170421C00017000 C 04/21/17 17.0 2.70 5.00
SWFT 170421C00018000 C 04/21/17 18.0 3.70 4.20
SWFT 170421C00019000 C 04/21/17 19.0 2.90 3.30
SWFT 170421C00020000 C 04/21/17 20.0 2.15 2.45
SWFT 170421C00021000 C 04/21/17 21.0 1.50 1.75
SWFT 170421C00022000 C 04/21/17 22.0 1.00 1.20
SWFT 170421C00023000 C 04/21/17 23.0 0.60 0.80
SWFT 170421C00024000 C 04/21/17 24.0 0.30 0.50
SWFT 170421C00025000 C 04/21/17 25.0 0.15 0.30
SWFT 170421C00026000 C 04/21/17 26.0 0.05 0.20
SWFT 170421C00027000 C 04/21/17 27.0 0.00 0.15
SWFT 170421C00028000 C 04/21/17 28.0 0.00 0.10
SWFT 170421C00029000 C 04/21/17 29.0 0.00 0.10
SWFT 170421C00030000 C 04/21/17 30.0 0.00 0.10
SWFT 170421C00031000 C 04/21/17 31.0 0.00 0.10
SWFT 170421P00013000 P 04/21/17 13.0 0.00 0.10
SWFT 170421P00014000 P 04/21/17 14.0 0.00 0.10
SWFT 170421P00015000 P 04/21/17 15.0 0.00 0.15
SWFT 170421P00016000 P 04/21/17 16.0 0.00 0.15
SWFT 170421P00017000 P 04/21/17 17.0 0.05 0.25
SWFT 170421P00018000 P 04/21/17 18.0 0.15 0.35
SWFT 170421P00019000 P 04/21/17 19.0 0.30 0.50
SWFT 170421P00020000 P 04/21/17 20.0 0.55 0.75
SWFT 170421P00021000 P 04/21/17 21.0 0.90 1.10
SWFT 170421P00022000 P 04/21/17 22.0 1.35 1.55
SWFT 170421P00023000 P 04/21/17 23.0 1.90 2.20
SWFT 170421P00024000 P 04/21/17 24.0 2.60 2.85
SWFT 170421P00025000 P 04/21/17 25.0 3.30 3.80
SWFT 170421P00026000 P 04/21/17 26.0 4.20 4.70
SWFT 170421P00027000 P 04/21/17 27.0 5.00 5.70
SWFT 170421P00028000 P 04/21/17 28.0 4.90 6.50
SWFT 170421P00029000 P 04/21/17 29.0 6.80 7.60
SWFT 170421P00030000 P 04/21/17 30.0 6.50 10.60
SWFT 170421P00031000 P 04/21/17 31.0 7.50 11.60
SWFT 170519C00010000 C 05/19/17 10.0 10.30 13.20
SWFT 170519C00011000 C 05/19/17 11.0 10.40 11.30
SWFT 170519C00012000 C 05/19/17 12.0 9.40 10.30
SWFT 170519C00013000 C 05/19/17 13.0 8.50 9.30
SWFT 170519C00014000 C 05/19/17 14.0 7.50 8.20
SWFT 170519C00015000 C 05/19/17 15.0 6.50 7.00
SWFT 170519C00016000 C 05/19/17 16.0 5.70 6.40
SWFT 170519C00017000 C 05/19/17 17.0 4.80 5.20
SWFT 170519C00018000 C 05/19/17 18.0 3.90 4.30
SWFT 170519C00019000 C 05/19/17 19.0 3.10 3.50
SWFT 170519C00020000 C 05/19/17 20.0 2.50 2.70
SWFT 170519C00021000 C 05/19/17 21.0 1.85 2.10
SWFT 170519C00022000 C 05/19/17 22.0 1.35 1.60
SWFT 170519C00023000 C 05/19/17 23.0 0.90 1.15
SWFT 170519C00024000 C 05/19/17 24.0 0.55 0.75
SWFT 170519C00025000 C 05/19/17 25.0 0.40 0.55
SWFT 170519C00026000 C 05/19/17 26.0 0.20 0.35
SWFT 170519C00027000 C 05/19/17 27.0 0.10 0.25
SWFT 170519C00028000 C 05/19/17 28.0 0.00 0.20
SWFT 170519C00029000 C 05/19/17 29.0 0.00 0.15
SWFT 170519C00030000 C 05/19/17 30.0 0.00 0.15
SWFT 170519C00031000 C 05/19/17 31.0 0.00 0.10
SWFT 170519C00032000 C 05/19/17 32.0 0.00 0.10
SWFT 170519C00033000 C 05/19/17 33.0 0.00 0.10
SWFT 170519C00034000 C 05/19/17 34.0 0.00 0.10
SWFT 170519C00035000 C 05/19/17 35.0 0.00 0.10
SWFT 170519C00036000 C 05/19/17 36.0 0.00 0.10
SWFT 170519C00037000 C 05/19/17 37.0 0.00 0.10
SWFT 170519C00038000 C 05/19/17 38.0 0.00 0.10
SWFT 170519P00010000 P 05/19/17 10.0 0.00 0.15
SWFT 170519P00011000 P 05/19/17 11.0 0.00 0.10
SWFT 170519P00012000 P 05/19/17 12.0 0.00 0.10
SWFT 170519P00013000 P 05/19/17 13.0 0.00 0.15
SWFT 170519P00014000 P 05/19/17 14.0 0.05 0.15
SWFT 170519P00015000 P 05/19/17 15.0 0.05 0.20
SWFT 170519P00016000 P 05/19/17 16.0 0.15 0.25
SWFT 170519P00017000 P 05/19/17 17.0 0.25 0.40
SWFT 170519P00018000 P 05/19/17 18.0 0.35 0.50
SWFT 170519P00019000 P 05/19/17 19.0 0.55 0.70
SWFT 170519P00020000 P 05/19/17 20.0 0.85 1.00
SWFT 170519P00021000 P 05/19/17 21.0 1.20 1.40
SWFT 170519P00022000 P 05/19/17 22.0 1.65 1.85
SWFT 170519P00023000 P 05/19/17 23.0 2.20 2.45
SWFT 170519P00024000 P 05/19/17 24.0 2.90 3.20
SWFT 170519P00025000 P 05/19/17 25.0 3.60 4.00
SWFT 170519P00026000 P 05/19/17 26.0 4.30 4.80
SWFT 170519P00027000 P 05/19/17 27.0 5.30 5.70
SWFT 170519P00028000 P 05/19/17 28.0 5.60 6.70
SWFT 170519P00029000 P 05/19/17 29.0 6.80 7.70
SWFT 170519P00030000 P 05/19/17 30.0 7.80 8.70
SWFT 170519P00031000 P 05/19/17 31.0 7.30 10.90
SWFT 170519P00032000 P 05/19/17 32.0 8.30 12.20
SWFT 170519P00033000 P 05/19/17 33.0 9.60 12.90
SWFT 170519P00034000 P 05/19/17 34.0 10.40 13.90
SWFT 170519P00035000 P 05/19/17 35.0 11.40 14.90
SWFT 170519P00036000 P 05/19/17 36.0 12.50 15.90
SWFT 170519P00037000 P 05/19/17 37.0 13.30 16.80
SWFT 170519P00038000 P 05/19/17 38.0 14.30 17.90
SWFT 170818C00013000 C 08/18/17 13.0 8.60 9.10
SWFT 170818C00014000 C 08/18/17 14.0 7.70 8.60
SWFT 170818C00015000 C 08/18/17 15.0 6.80 7.70
SWFT 170818C00016000 C 08/18/17 16.0 6.00 6.40
SWFT 170818C00017000 C 08/18/17 17.0 5.20 5.70
SWFT 170818C00018000 C 08/18/17 18.0 4.50 4.80
SWFT 170818C00019000 C 08/18/17 19.0 3.70 4.10
SWFT 170818C00020000 C 08/18/17 20.0 3.20 3.50
SWFT 170818C00021000 C 08/18/17 21.0 2.50 2.85
SWFT 170818C00022000 C 08/18/17 22.0 2.00 2.35
SWFT 170818C00023000 C 08/18/17 23.0 1.60 1.90
SWFT 170818C00024000 C 08/18/17 24.0 1.25 1.50
SWFT 170818C00025000 C 08/18/17 25.0 0.95 1.20
SWFT 170818C00026000 C 08/18/17 26.0 0.70 0.95
SWFT 170818C00027000 C 08/18/17 27.0 0.50 0.75
SWFT 170818C00028000 C 08/18/17 28.0 0.35 0.60
SWFT 170818C00029000 C 08/18/17 29.0 0.25 0.50
SWFT 170818C00030000 C 08/18/17 30.0 0.15 0.40
SWFT 170818C00031000 C 08/18/17 31.0 0.10 0.30
SWFT 170818C00032000 C 08/18/17 32.0 0.05 0.30
SWFT 170818C00033000 C 08/18/17 33.0 0.00 0.25
SWFT 170818C00034000 C 08/18/17 34.0 0.00 0.20
SWFT 170818C00035000 C 08/18/17 35.0 0.00 0.20
SWFT 170818C00036000 C 08/18/17 36.0 0.00 0.15
SWFT 170818P00013000 P 08/18/17 13.0 0.10 0.30
SWFT 170818P00014000 P 08/18/17 14.0 0.20 0.40
SWFT 170818P00015000 P 08/18/17 15.0 0.30 0.50
SWFT 170818P00016000 P 08/18/17 16.0 0.40 0.60
SWFT 170818P00017000 P 08/18/17 17.0 0.60 0.75
SWFT 170818P00018000 P 08/18/17 18.0 0.80 1.00
SWFT 170818P00019000 P 08/18/17 19.0 1.05 1.30
SWFT 170818P00020000 P 08/18/17 20.0 1.40 1.65
SWFT 170818P00021000 P 08/18/17 21.0 1.85 2.05
SWFT 170818P00022000 P 08/18/17 22.0 2.35 2.60
SWFT 170818P00023000 P 08/18/17 23.0 2.90 3.20
SWFT 170818P00024000 P 08/18/17 24.0 3.50 3.80
SWFT 170818P00025000 P 08/18/17 25.0 4.20 4.50
SWFT 170818P00026000 P 08/18/17 26.0 4.90 5.30
SWFT 170818P00027000 P 08/18/17 27.0 5.60 6.10
SWFT 170818P00028000 P 08/18/17 28.0 6.50 7.00
SWFT 170818P00029000 P 08/18/17 29.0 7.40 7.90
SWFT 170818P00030000 P 08/18/17 30.0 8.40 8.80
SWFT 170818P00031000 P 08/18/17 31.0 8.90 9.80
SWFT 170818P00032000 P 08/18/17 32.0 9.90 10.70
SWFT 170818P00033000 P 08/18/17 33.0 10.80 11.70
SWFT 170818P00034000 P 08/18/17 34.0 11.80 12.70
SWFT 170818P00035000 P 08/18/17 35.0 12.80 13.70
SWFT 170818P00036000 P 08/18/17 36.0 12.30 15.80
SWFT 180119C00003000 C 01/19/18 3.0 16.30 20.90
SWFT 180119C00005000 C 01/19/18 5.0 14.30 18.90
SWFT 180119C00008000 C 01/19/18 8.0 13.50 14.10
SWFT 180119C00010000 C 01/19/18 10.0 11.60 12.20
SWFT 180119C00013000 C 01/19/18 13.0 8.90 9.50
SWFT 180119C00015000 C 01/19/18 15.0 7.30 7.90
SWFT 180119C00017000 C 01/19/18 17.0 5.80 6.40
SWFT 180119C00020000 C 01/19/18 20.0 3.90 4.40
SWFT 180119C00022000 C 01/19/18 22.0 2.90 3.30
SWFT 180119C00025000 C 01/19/18 25.0 1.75 2.20
SWFT 180119C00027000 C 01/19/18 27.0 1.25 1.60
SWFT 180119C00030000 C 01/19/18 30.0 0.65 1.05
SWFT 180119C00035000 C 01/19/18 35.0 0.25 0.60
SWFT 180119P00003000 P 01/19/18 3.0 0.00 0.20
SWFT 180119P00005000 P 01/19/18 5.0 0.00 0.20
SWFT 180119P00008000 P 01/19/18 8.0 0.00 0.25
SWFT 180119P00010000 P 01/19/18 10.0 0.10 0.35
SWFT 180119P00013000 P 01/19/18 13.0 0.35 0.65
SWFT 180119P00015000 P 01/19/18 15.0 0.65 0.95
SWFT 180119P00017000 P 01/19/18 17.0 1.10 1.45
SWFT 180119P00020000 P 01/19/18 20.0 2.10 2.55
SWFT 180119P00022000 P 01/19/18 22.0 3.10 3.50
SWFT 180119P00025000 P 01/19/18 25.0 5.00 5.40
SWFT 180119P00027000 P 01/19/18 27.0 6.40 6.80
SWFT 180119P00030000 P 01/19/18 30.0 8.80 9.30
SWFT 180119P00035000 P 01/19/18 35.0 13.30 13.90
SWFT 190118C00013000 C 01/18/19 13.0 9.70 10.50
SWFT 190118C00015000 C 01/18/19 15.0 8.20 8.90
SWFT 190118C00017000 C 01/18/19 17.0 6.90 7.60
SWFT 190118C00020000 C 01/18/19 20.0 5.20 6.00
SWFT 190118C00022000 C 01/18/19 22.0 4.20 5.10
SWFT 190118C00025000 C 01/18/19 25.0 3.20 3.90
SWFT 190118C00027000 C 01/18/19 27.0 2.55 3.30
SWFT 190118C00030000 C 01/18/19 30.0 1.80 2.65
SWFT 190118C00035000 C 01/18/19 35.0 0.95 1.70
SWFT 190118P00013000 P 01/18/19 13.0 0.95 1.35
SWFT 190118P00015000 P 01/18/19 15.0 1.40 1.90
SWFT 190118P00017000 P 01/18/19 17.0 1.85 2.55
SWFT 190118P00020000 P 01/18/19 20.0 3.30 3.90
SWFT 190118P00022000 P 01/18/19 22.0 4.00 4.90
SWFT 190118P00025000 P 01/18/19 25.0 6.10 6.80
SWFT 190118P00027000 P 01/18/19 27.0 7.20 8.10
SWFT 190118P00030000 P 01/18/19 30.0 9.70 10.40
SWFT 190118P00035000 P 01/18/19 35.0 13.90 14.50

OPRA data is delayed 15 minutes.