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 (2016-11-25)Premium Content

Swift Transportation Company (SWFT)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWFT 170120C00005000 C 01/20/17 5.0 18.30 19.50
SWFT 170120C00006000 C 01/20/17 6.0 15.80 20.30
SWFT 170120C00007000 C 01/20/17 7.0 14.70 19.00
SWFT 170120C00008000 C 01/20/17 8.0 15.20 16.40
SWFT 170120C00009000 C 01/20/17 9.0 12.70 17.30
SWFT 170120C00010000 C 01/20/17 10.0 13.20 14.50
SWFT 170120C00011000 C 01/20/17 11.0 10.70 15.00
SWFT 170120C00012000 C 01/20/17 12.0 9.70 14.30
SWFT 170120C00013000 C 01/20/17 13.0 10.10 11.50
SWFT 170120C00014000 C 01/20/17 14.0 7.70 12.20
SWFT 170120C00015000 C 01/20/17 15.0 8.20 9.40
SWFT 170120C00016000 C 01/20/17 16.0 7.20 8.60
SWFT 170120C00017000 C 01/20/17 17.0 6.10 7.40
SWFT 170120C00018000 C 01/20/17 18.0 5.10 6.40
SWFT 170120C00019000 C 01/20/17 19.0 4.60 5.40
SWFT 170120C00020000 C 01/20/17 20.0 3.20 4.40
SWFT 170120C00021000 C 01/20/17 21.0 2.45 3.40
SWFT 170120C00022000 C 01/20/17 22.0 2.00 2.30
SWFT 170120C00023000 C 01/20/17 23.0 1.10 1.40
SWFT 170120C00024000 C 01/20/17 24.0 0.45 0.55
SWFT 170120C00025000 C 01/20/17 25.0 0.05 0.15
SWFT 170120C00026000 C 01/20/17 26.0 0.00 0.05
SWFT 170120C00027000 C 01/20/17 27.0 0.00 0.10
SWFT 170120C00028000 C 01/20/17 28.0 0.00 0.10
SWFT 170120C00029000 C 01/20/17 29.0 0.00 0.10
SWFT 170120C00030000 C 01/20/17 30.0 0.00 0.10
SWFT 170120C00031000 C 01/20/17 31.0 0.00 0.10
SWFT 170120C00032000 C 01/20/17 32.0 0.00 0.10
SWFT 170120C00033000 C 01/20/17 33.0 0.00 0.10
SWFT 170120C00034000 C 01/20/17 34.0 0.00 0.10
SWFT 170120P00005000 P 01/20/17 5.0 0.00 0.10
SWFT 170120P00006000 P 01/20/17 6.0 0.00 0.10
SWFT 170120P00007000 P 01/20/17 7.0 0.00 0.10
SWFT 170120P00008000 P 01/20/17 8.0 0.00 0.10
SWFT 170120P00009000 P 01/20/17 9.0 0.00 0.15
SWFT 170120P00010000 P 01/20/17 10.0 0.00 0.15
SWFT 170120P00011000 P 01/20/17 11.0 0.00 0.25
SWFT 170120P00012000 P 01/20/17 12.0 0.00 0.10
SWFT 170120P00013000 P 01/20/17 13.0 0.00 0.10
SWFT 170120P00014000 P 01/20/17 14.0 0.00 0.10
SWFT 170120P00015000 P 01/20/17 15.0 0.00 0.10
SWFT 170120P00016000 P 01/20/17 16.0 0.00 0.25
SWFT 170120P00017000 P 01/20/17 17.0 0.00 0.10
SWFT 170120P00018000 P 01/20/17 18.0 0.00 0.10
SWFT 170120P00019000 P 01/20/17 19.0 0.00 0.10
SWFT 170120P00020000 P 01/20/17 20.0 0.00 0.05
SWFT 170120P00021000 P 01/20/17 21.0 0.00 0.10
SWFT 170120P00022000 P 01/20/17 22.0 0.00 0.15
SWFT 170120P00023000 P 01/20/17 23.0 0.00 0.10
SWFT 170120P00024000 P 01/20/17 24.0 0.20 0.35
SWFT 170120P00025000 P 01/20/17 25.0 0.75 0.95
SWFT 170120P00026000 P 01/20/17 26.0 1.60 2.00
SWFT 170120P00027000 P 01/20/17 27.0 2.35 3.30
SWFT 170120P00028000 P 01/20/17 28.0 3.50 4.30
SWFT 170120P00029000 P 01/20/17 29.0 4.40 5.40
SWFT 170120P00030000 P 01/20/17 30.0 4.70 6.30
SWFT 170120P00031000 P 01/20/17 31.0 6.30 7.50
SWFT 170120P00032000 P 01/20/17 32.0 6.90 9.40
SWFT 170120P00033000 P 01/20/17 33.0 7.90 10.60
SWFT 170120P00034000 P 01/20/17 34.0 9.30 10.50
SWFT 170217C00005000 C 02/17/17 5.0 18.50 19.40
SWFT 170217C00006000 C 02/17/17 6.0 17.60 18.50
SWFT 170217C00007000 C 02/17/17 7.0 16.10 17.50
SWFT 170217C00008000 C 02/17/17 8.0 15.20 16.40
SWFT 170217C00009000 C 02/17/17 9.0 14.60 15.60
SWFT 170217C00010000 C 02/17/17 10.0 12.90 14.60
SWFT 170217C00011000 C 02/17/17 11.0 12.20 13.40
SWFT 170217C00012000 C 02/17/17 12.0 11.20 12.40
SWFT 170217C00013000 C 02/17/17 13.0 10.20 11.40
SWFT 170217C00014000 C 02/17/17 14.0 8.60 10.90
SWFT 170217C00015000 C 02/17/17 15.0 7.30 9.90
SWFT 170217C00016000 C 02/17/17 16.0 7.20 8.90
SWFT 170217C00017000 C 02/17/17 17.0 6.30 7.40
SWFT 170217C00018000 C 02/17/17 18.0 4.90 6.40
SWFT 170217C00019000 C 02/17/17 19.0 4.30 5.50
SWFT 170217C00020000 C 02/17/17 20.0 4.10 4.50
SWFT 170217C00021000 C 02/17/17 21.0 3.30 3.60
SWFT 170217C00022000 C 02/17/17 22.0 2.55 2.80
SWFT 170217C00023000 C 02/17/17 23.0 1.90 2.05
SWFT 170217C00024000 C 02/17/17 24.0 1.30 1.40
SWFT 170217C00025000 C 02/17/17 25.0 0.80 0.95
SWFT 170217C00026000 C 02/17/17 26.0 0.50 0.60
SWFT 170217C00027000 C 02/17/17 27.0 0.25 0.40
SWFT 170217C00028000 C 02/17/17 28.0 0.10 0.25
SWFT 170217C00029000 C 02/17/17 29.0 0.05 0.15
SWFT 170217C00030000 C 02/17/17 30.0 0.00 0.10
SWFT 170217C00031000 C 02/17/17 31.0 0.00 0.15
SWFT 170217C00032000 C 02/17/17 32.0 0.00 0.10
SWFT 170217C00033000 C 02/17/17 33.0 0.00 0.10
SWFT 170217C00034000 C 02/17/17 34.0 0.00 0.10
SWFT 170217C00035000 C 02/17/17 35.0 0.00 0.10
SWFT 170217P00005000 P 02/17/17 5.0 0.00 0.10
SWFT 170217P00006000 P 02/17/17 6.0 0.00 0.30
SWFT 170217P00007000 P 02/17/17 7.0 0.00 0.10
SWFT 170217P00008000 P 02/17/17 8.0 0.00 0.10
SWFT 170217P00009000 P 02/17/17 9.0 0.00 0.10
SWFT 170217P00010000 P 02/17/17 10.0 0.00 0.10
SWFT 170217P00011000 P 02/17/17 11.0 0.00 0.10
SWFT 170217P00012000 P 02/17/17 12.0 0.00 0.10
SWFT 170217P00013000 P 02/17/17 13.0 0.00 0.10
SWFT 170217P00014000 P 02/17/17 14.0 0.00 0.15
SWFT 170217P00015000 P 02/17/17 15.0 0.00 0.15
SWFT 170217P00016000 P 02/17/17 16.0 0.00 0.15
SWFT 170217P00017000 P 02/17/17 17.0 0.00 0.15
SWFT 170217P00018000 P 02/17/17 18.0 0.00 0.15
SWFT 170217P00019000 P 02/17/17 19.0 0.05 0.15
SWFT 170217P00020000 P 02/17/17 20.0 0.10 0.25
SWFT 170217P00021000 P 02/17/17 21.0 0.20 0.35
SWFT 170217P00022000 P 02/17/17 22.0 0.40 0.55
SWFT 170217P00023000 P 02/17/17 23.0 0.65 0.85
SWFT 170217P00024000 P 02/17/17 24.0 1.05 1.25
SWFT 170217P00025000 P 02/17/17 25.0 1.55 1.80
SWFT 170217P00026000 P 02/17/17 26.0 2.20 2.45
SWFT 170217P00027000 P 02/17/17 27.0 3.00 3.30
SWFT 170217P00028000 P 02/17/17 28.0 3.80 4.10
SWFT 170217P00029000 P 02/17/17 29.0 4.30 5.50
SWFT 170217P00030000 P 02/17/17 30.0 5.20 6.50
SWFT 170217P00031000 P 02/17/17 31.0 6.30 7.40
SWFT 170217P00032000 P 02/17/17 32.0 7.20 8.50
SWFT 170217P00033000 P 02/17/17 33.0 7.60 9.40
SWFT 170217P00034000 P 02/17/17 34.0 9.20 10.50
SWFT 170217P00035000 P 02/17/17 35.0 10.40 11.50
SWFT 170519C00010000 C 05/19/17 10.0 13.60 14.50
SWFT 170519C00011000 C 05/19/17 11.0 12.60 13.80
SWFT 170519C00012000 C 05/19/17 12.0 11.70 12.80
SWFT 170519C00013000 C 05/19/17 13.0 10.70 11.90
SWFT 170519C00014000 C 05/19/17 14.0 9.30 10.60
SWFT 170519C00015000 C 05/19/17 15.0 7.30 10.10
SWFT 170519C00016000 C 05/19/17 16.0 7.80 9.10
SWFT 170519C00017000 C 05/19/17 17.0 6.80 7.80
SWFT 170519C00018000 C 05/19/17 18.0 6.40 6.80
SWFT 170519C00019000 C 05/19/17 19.0 5.60 6.00
SWFT 170519C00020000 C 05/19/17 20.0 4.80 5.10
SWFT 170519C00021000 C 05/19/17 21.0 4.10 4.40
SWFT 170519C00022000 C 05/19/17 22.0 3.40 3.70
SWFT 170519C00023000 C 05/19/17 23.0 2.85 3.00
SWFT 170519C00024000 C 05/19/17 24.0 2.30 2.45
SWFT 170519C00025000 C 05/19/17 25.0 1.80 2.00
SWFT 170519C00026000 C 05/19/17 26.0 1.40 1.60
SWFT 170519C00027000 C 05/19/17 27.0 1.05 1.25
SWFT 170519C00028000 C 05/19/17 28.0 0.80 0.95
SWFT 170519C00029000 C 05/19/17 29.0 0.60 0.75
SWFT 170519C00030000 C 05/19/17 30.0 0.45 0.60
SWFT 170519C00031000 C 05/19/17 31.0 0.25 0.50
SWFT 170519C00032000 C 05/19/17 32.0 0.15 0.35
SWFT 170519C00033000 C 05/19/17 33.0 0.10 0.30
SWFT 170519C00034000 C 05/19/17 34.0 0.05 0.20
SWFT 170519C00035000 C 05/19/17 35.0 0.00 0.25
SWFT 170519C00036000 C 05/19/17 36.0 0.00 0.15
SWFT 170519C00037000 C 05/19/17 37.0 0.00 0.15
SWFT 170519C00038000 C 05/19/17 38.0 0.00 0.15
SWFT 170519P00010000 P 05/19/17 10.0 0.00 0.15
SWFT 170519P00011000 P 05/19/17 11.0 0.00 0.20
SWFT 170519P00012000 P 05/19/17 12.0 0.00 0.15
SWFT 170519P00013000 P 05/19/17 13.0 0.00 0.25
SWFT 170519P00014000 P 05/19/17 14.0 0.05 0.25
SWFT 170519P00015000 P 05/19/17 15.0 0.05 0.20
SWFT 170519P00016000 P 05/19/17 16.0 0.10 0.30
SWFT 170519P00017000 P 05/19/17 17.0 0.20 0.35
SWFT 170519P00018000 P 05/19/17 18.0 0.30 0.45
SWFT 170519P00019000 P 05/19/17 19.0 0.45 0.65
SWFT 170519P00020000 P 05/19/17 20.0 0.65 0.85
SWFT 170519P00021000 P 05/19/17 21.0 0.85 1.10
SWFT 170519P00022000 P 05/19/17 22.0 1.15 1.40
SWFT 170519P00023000 P 05/19/17 23.0 1.55 1.75
SWFT 170519P00024000 P 05/19/17 24.0 2.00 2.20
SWFT 170519P00025000 P 05/19/17 25.0 2.50 2.75
SWFT 170519P00026000 P 05/19/17 26.0 3.10 3.40
SWFT 170519P00027000 P 05/19/17 27.0 3.70 4.00
SWFT 170519P00028000 P 05/19/17 28.0 4.40 4.80
SWFT 170519P00029000 P 05/19/17 29.0 5.20 5.60
SWFT 170519P00030000 P 05/19/17 30.0 6.10 6.40
SWFT 170519P00031000 P 05/19/17 31.0 7.00 7.30
SWFT 170519P00032000 P 05/19/17 32.0 7.90 8.20
SWFT 170519P00033000 P 05/19/17 33.0 8.30 9.60
SWFT 170519P00034000 P 05/19/17 34.0 9.30 10.50
SWFT 170519P00035000 P 05/19/17 35.0 10.50 11.40
SWFT 170519P00036000 P 05/19/17 36.0 11.40 12.50
SWFT 170519P00037000 P 05/19/17 37.0 12.50 13.40
SWFT 170519P00038000 P 05/19/17 38.0 12.90 14.40
SWFT 170818C00013000 C 08/18/17 13.0 10.80 11.90
SWFT 170818C00014000 C 08/18/17 14.0 9.90 10.80
SWFT 170818C00015000 C 08/18/17 15.0 9.10 10.30
SWFT 170818C00016000 C 08/18/17 16.0 8.10 9.00
SWFT 170818C00017000 C 08/18/17 17.0 7.70 8.00
SWFT 170818C00018000 C 08/18/17 18.0 6.80 7.20
SWFT 170818C00019000 C 08/18/17 19.0 6.00 6.40
SWFT 170818C00020000 C 08/18/17 20.0 5.30 5.70
SWFT 170818C00021000 C 08/18/17 21.0 4.60 5.00
SWFT 170818C00022000 C 08/18/17 22.0 4.10 4.30
SWFT 170818C00023000 C 08/18/17 23.0 3.40 3.80
SWFT 170818C00024000 C 08/18/17 24.0 2.95 3.20
SWFT 170818C00025000 C 08/18/17 25.0 2.50 2.75
SWFT 170818C00026000 C 08/18/17 26.0 2.05 2.30
SWFT 170818C00027000 C 08/18/17 27.0 1.70 1.90
SWFT 170818C00028000 C 08/18/17 28.0 1.35 1.65
SWFT 170818C00029000 C 08/18/17 29.0 1.05 1.40
SWFT 170818C00030000 C 08/18/17 30.0 0.90 1.20
SWFT 170818C00031000 C 08/18/17 31.0 0.75 0.95
SWFT 170818C00032000 C 08/18/17 32.0 0.60 0.80
SWFT 170818C00033000 C 08/18/17 33.0 0.45 0.70
SWFT 170818C00034000 C 08/18/17 34.0 0.35 0.55
SWFT 170818C00035000 C 08/18/17 35.0 0.25 0.45
SWFT 170818C00036000 C 08/18/17 36.0 0.20 0.40
SWFT 170818P00013000 P 08/18/17 13.0 0.10 0.30
SWFT 170818P00014000 P 08/18/17 14.0 0.15 0.40
SWFT 170818P00015000 P 08/18/17 15.0 0.25 0.45
SWFT 170818P00016000 P 08/18/17 16.0 0.30 0.60
SWFT 170818P00017000 P 08/18/17 17.0 0.45 0.65
SWFT 170818P00018000 P 08/18/17 18.0 0.65 0.90
SWFT 170818P00019000 P 08/18/17 19.0 0.85 1.10
SWFT 170818P00020000 P 08/18/17 20.0 1.05 1.35
SWFT 170818P00021000 P 08/18/17 21.0 1.35 1.65
SWFT 170818P00022000 P 08/18/17 22.0 1.70 2.00
SWFT 170818P00023000 P 08/18/17 23.0 2.10 2.40
SWFT 170818P00024000 P 08/18/17 24.0 2.55 2.90
SWFT 170818P00025000 P 08/18/17 25.0 3.10 3.40
SWFT 170818P00026000 P 08/18/17 26.0 3.60 4.00
SWFT 170818P00027000 P 08/18/17 27.0 4.30 4.70
SWFT 170818P00028000 P 08/18/17 28.0 5.00 5.40
SWFT 170818P00029000 P 08/18/17 29.0 5.70 6.10
SWFT 170818P00030000 P 08/18/17 30.0 6.40 6.90
SWFT 170818P00031000 P 08/18/17 31.0 7.30 7.70
SWFT 170818P00032000 P 08/18/17 32.0 8.10 8.50
SWFT 170818P00033000 P 08/18/17 33.0 9.00 9.40
SWFT 170818P00034000 P 08/18/17 34.0 9.90 10.30
SWFT 170818P00035000 P 08/18/17 35.0 10.80 11.30
SWFT 170818P00036000 P 08/18/17 36.0 11.60 12.70
SWFT 180119C00003000 C 01/19/18 3.0 20.40 21.60
SWFT 180119C00005000 C 01/19/18 5.0 17.00 21.50
SWFT 180119C00008000 C 01/19/18 8.0 15.70 16.70
SWFT 180119C00010000 C 01/19/18 10.0 13.80 14.80
SWFT 180119C00013000 C 01/19/18 13.0 11.10 12.10
SWFT 180119C00015000 C 01/19/18 15.0 9.80 10.40
SWFT 180119C00017000 C 01/19/18 17.0 8.20 8.70
SWFT 180119C00020000 C 01/19/18 20.0 6.10 6.50
SWFT 180119C00022000 C 01/19/18 22.0 4.80 5.20
SWFT 180119C00025000 C 01/19/18 25.0 3.30 3.70
SWFT 180119C00027000 C 01/19/18 27.0 2.60 2.85
SWFT 180119C00030000 C 01/19/18 30.0 1.70 1.95
SWFT 180119C00035000 C 01/19/18 35.0 0.80 1.15
SWFT 180119P00003000 P 01/19/18 3.0 0.00 0.20
SWFT 180119P00005000 P 01/19/18 5.0 0.00 0.25
SWFT 180119P00008000 P 01/19/18 8.0 0.00 0.25
SWFT 180119P00010000 P 01/19/18 10.0 0.10 0.30
SWFT 180119P00013000 P 01/19/18 13.0 0.25 0.60
SWFT 180119P00015000 P 01/19/18 15.0 0.50 0.85
SWFT 180119P00017000 P 01/19/18 17.0 0.90 1.20
SWFT 180119P00020000 P 01/19/18 20.0 1.70 1.95
SWFT 180119P00022000 P 01/19/18 22.0 2.40 2.75
SWFT 180119P00025000 P 01/19/18 25.0 3.80 4.10
SWFT 180119P00027000 P 01/19/18 27.0 5.00 5.30
SWFT 180119P00030000 P 01/19/18 30.0 7.10 7.40
SWFT 180119P00035000 P 01/19/18 35.0 11.20 11.70
SWFT 190118C00013000 C 01/18/19 13.0 11.80 13.20
SWFT 190118C00015000 C 01/18/19 15.0 10.80 11.40
SWFT 190118C00017000 C 01/18/19 17.0 9.30 10.10
SWFT 190118C00020000 C 01/18/19 20.0 7.50 8.30
SWFT 190118C00022000 C 01/18/19 22.0 6.40 7.20
SWFT 190118C00025000 C 01/18/19 25.0 5.00 5.80
SWFT 190118C00027000 C 01/18/19 27.0 4.20 5.10
SWFT 190118C00030000 C 01/18/19 30.0 3.30 4.10
SWFT 190118C00035000 C 01/18/19 35.0 2.10 2.95
SWFT 190118P00013000 P 01/18/19 13.0 0.80 1.25
SWFT 190118P00015000 P 01/18/19 15.0 1.20 1.75
SWFT 190118P00017000 P 01/18/19 17.0 1.75 2.35
SWFT 190118P00020000 P 01/18/19 20.0 2.80 3.50
SWFT 190118P00022000 P 01/18/19 22.0 3.60 4.40
SWFT 190118P00025000 P 01/18/19 25.0 5.20 6.00
SWFT 190118P00027000 P 01/18/19 27.0 6.40 7.20
SWFT 190118P00030000 P 01/18/19 30.0 8.40 9.20
SWFT 190118P00035000 P 01/18/19 35.0 12.10 12.90

OPRA data is delayed 15 minutes.