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 (2015-11-27)Premium Content

Swift Transportation Company (SWFT)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWFT 160219C00006000 C 02/19/16 6.0 9.90 12.00
SWFT 160219C00007000 C 02/19/16 7.0 8.90 11.00
SWFT 160219C00008000 C 02/19/16 8.0 7.90 10.00
SWFT 160219C00009000 C 02/19/16 9.0 8.00 8.80
SWFT 160219C00010000 C 02/19/16 10.0 7.00 7.80
SWFT 160219C00011000 C 02/19/16 11.0 4.90 6.70
SWFT 160219C00012000 C 02/19/16 12.0 5.10 5.80
SWFT 160219C00013000 C 02/19/16 13.0 4.00 4.70
SWFT 160219C00014000 C 02/19/16 14.0 3.10 3.60
SWFT 160219C00015000 C 02/19/16 15.0 2.30 2.80
SWFT 160219C00016000 C 02/19/16 16.0 1.45 1.85
SWFT 160219C00017000 C 02/19/16 17.0 0.80 0.95
SWFT 160219C00018000 C 02/19/16 18.0 0.35 0.50
SWFT 160219C00019000 C 02/19/16 19.0 0.10 0.25
SWFT 160219C00020000 C 02/19/16 20.0 0.00 0.10
SWFT 160219C00021000 C 02/19/16 21.0 0.00 0.10
SWFT 160219C00022000 C 02/19/16 22.0 0.00 0.10
SWFT 160219C00023000 C 02/19/16 23.0 0.00 0.10
SWFT 160219C00024000 C 02/19/16 24.0 0.00 0.10
SWFT 160219C00025000 C 02/19/16 25.0 0.00 0.10
SWFT 160219C00026000 C 02/19/16 26.0 0.00 0.05
SWFT 160219C00027000 C 02/19/16 27.0 0.00 0.05
SWFT 160219C00028000 C 02/19/16 28.0 0.00 0.05
SWFT 160219C00029000 C 02/19/16 29.0 0.00 0.10
SWFT 160219C00030000 C 02/19/16 30.0 0.00 0.10
SWFT 160219C00031000 C 02/19/16 31.0 0.00 0.10
SWFT 160219C00032000 C 02/19/16 32.0 0.00 0.10
SWFT 160219C00033000 C 02/19/16 33.0 0.00 0.10
SWFT 160219C00034000 C 02/19/16 34.0 0.00 0.10
SWFT 160219C00035000 C 02/19/16 35.0 0.00 0.15
SWFT 160219C00036000 C 02/19/16 36.0 0.00 0.15
SWFT 160219P00006000 P 02/19/16 6.0 0.00 0.15
SWFT 160219P00007000 P 02/19/16 7.0 0.00 0.10
SWFT 160219P00008000 P 02/19/16 8.0 0.00 0.05
SWFT 160219P00009000 P 02/19/16 9.0 0.00 0.10
SWFT 160219P00010000 P 02/19/16 10.0 0.00 0.05
SWFT 160219P00011000 P 02/19/16 11.0 0.00 0.05
SWFT 160219P00012000 P 02/19/16 12.0 0.00 0.05
SWFT 160219P00013000 P 02/19/16 13.0 0.00 0.15
SWFT 160219P00014000 P 02/19/16 14.0 0.00 0.15
SWFT 160219P00015000 P 02/19/16 15.0 0.05 0.15
SWFT 160219P00016000 P 02/19/16 16.0 0.20 0.35
SWFT 160219P00017000 P 02/19/16 17.0 0.50 0.65
SWFT 160219P00018000 P 02/19/16 18.0 0.95 1.20
SWFT 160219P00019000 P 02/19/16 19.0 1.60 3.20
SWFT 160219P00020000 P 02/19/16 20.0 2.30 4.10
SWFT 160219P00021000 P 02/19/16 21.0 3.30 5.10
SWFT 160219P00022000 P 02/19/16 22.0 4.20 6.10
SWFT 160219P00023000 P 02/19/16 23.0 5.20 7.10
SWFT 160219P00024000 P 02/19/16 24.0 6.10 8.20
SWFT 160219P00025000 P 02/19/16 25.0 7.10 9.10
SWFT 160219P00026000 P 02/19/16 26.0 8.20 10.20
SWFT 160219P00027000 P 02/19/16 27.0 9.20 10.90
SWFT 160219P00028000 P 02/19/16 28.0 10.00 12.20
SWFT 160219P00029000 P 02/19/16 29.0 11.00 13.20
SWFT 160219P00030000 P 02/19/16 30.0 12.00 14.20
SWFT 160219P00031000 P 02/19/16 31.0 13.00 15.20
SWFT 160219P00032000 P 02/19/16 32.0 14.20 16.20
SWFT 160219P00033000 P 02/19/16 33.0 15.00 17.20
SWFT 160219P00034000 P 02/19/16 34.0 16.00 18.40
SWFT 160219P00035000 P 02/19/16 35.0 17.00 19.30
SWFT 160219P00036000 P 02/19/16 36.0 18.00 19.90
SWFT 160318C00004000 C 03/18/16 4.0 11.90 14.40
SWFT 160318C00005000 C 03/18/16 5.0 10.90 13.00
SWFT 160318C00006000 C 03/18/16 6.0 9.90 12.00
SWFT 160318C00007000 C 03/18/16 7.0 8.60 11.00
SWFT 160318C00008000 C 03/18/16 8.0 7.90 10.00
SWFT 160318C00009000 C 03/18/16 9.0 6.90 9.00
SWFT 160318C00010000 C 03/18/16 10.0 5.90 8.00
SWFT 160318C00011000 C 03/18/16 11.0 5.00 7.20
SWFT 160318C00012000 C 03/18/16 12.0 4.10 5.70
SWFT 160318C00013000 C 03/18/16 13.0 3.20 5.00
SWFT 160318C00014000 C 03/18/16 14.0 2.40 4.00
SWFT 160318C00015000 C 03/18/16 15.0 2.30 3.10
SWFT 160318C00016000 C 03/18/16 16.0 1.95 2.30
SWFT 160318C00017000 C 03/18/16 17.0 1.35 1.55
SWFT 160318C00018000 C 03/18/16 18.0 0.90 1.00
SWFT 160318C00019000 C 03/18/16 19.0 0.55 0.65
SWFT 160318C00020000 C 03/18/16 20.0 0.30 0.40
SWFT 160318C00021000 C 03/18/16 21.0 0.15 0.25
SWFT 160318C00022000 C 03/18/16 22.0 0.10 0.20
SWFT 160318C00023000 C 03/18/16 23.0 0.05 0.15
SWFT 160318P00004000 P 03/18/16 4.0 0.00 0.15
SWFT 160318P00005000 P 03/18/16 5.0 0.00 0.10
SWFT 160318P00006000 P 03/18/16 6.0 0.00 0.10
SWFT 160318P00007000 P 03/18/16 7.0 0.00 0.10
SWFT 160318P00008000 P 03/18/16 8.0 0.00 0.10
SWFT 160318P00009000 P 03/18/16 9.0 0.00 0.10
SWFT 160318P00010000 P 03/18/16 10.0 0.00 0.10
SWFT 160318P00011000 P 03/18/16 11.0 0.00 0.15
SWFT 160318P00012000 P 03/18/16 12.0 0.05 0.15
SWFT 160318P00013000 P 03/18/16 13.0 0.10 0.25
SWFT 160318P00014000 P 03/18/16 14.0 0.25 0.35
SWFT 160318P00015000 P 03/18/16 15.0 0.40 0.50
SWFT 160318P00016000 P 03/18/16 16.0 0.65 0.80
SWFT 160318P00017000 P 03/18/16 17.0 1.05 1.20
SWFT 160318P00018000 P 03/18/16 18.0 1.50 2.70
SWFT 160318P00019000 P 03/18/16 19.0 2.05 3.50
SWFT 160318P00020000 P 03/18/16 20.0 2.75 4.50
SWFT 160318P00021000 P 03/18/16 21.0 3.60 5.20
SWFT 160318P00022000 P 03/18/16 22.0 4.00 6.20
SWFT 160318P00023000 P 03/18/16 23.0 5.40 7.10
SWFT 160520C00006000 C 05/20/16 6.0 9.90 12.60
SWFT 160520C00007000 C 05/20/16 7.0 8.40 11.50
SWFT 160520C00008000 C 05/20/16 8.0 7.20 10.50
SWFT 160520C00009000 C 05/20/16 9.0 6.30 9.70
SWFT 160520C00010000 C 05/20/16 10.0 5.30 8.70
SWFT 160520C00011000 C 05/20/16 11.0 4.40 7.80
SWFT 160520C00012000 C 05/20/16 12.0 4.30 6.50
SWFT 160520C00013000 C 05/20/16 13.0 3.50 5.40
SWFT 160520C00014000 C 05/20/16 14.0 2.80 4.50
SWFT 160520C00015000 C 05/20/16 15.0 3.20 3.60
SWFT 160520C00016000 C 05/20/16 16.0 2.55 2.90
SWFT 160520C00017000 C 05/20/16 17.0 2.05 2.25
SWFT 160520C00018000 C 05/20/16 18.0 1.60 1.75
SWFT 160520C00019000 C 05/20/16 19.0 1.20 1.40
SWFT 160520C00020000 C 05/20/16 20.0 0.90 1.10
SWFT 160520C00021000 C 05/20/16 21.0 0.65 0.85
SWFT 160520C00022000 C 05/20/16 22.0 0.50 0.65
SWFT 160520C00023000 C 05/20/16 23.0 0.25 0.50
SWFT 160520C00024000 C 05/20/16 24.0 0.05 0.35
SWFT 160520C00025000 C 05/20/16 25.0 0.00 0.25
SWFT 160520C00026000 C 05/20/16 26.0 0.00 0.25
SWFT 160520C00027000 C 05/20/16 27.0 0.00 0.25
SWFT 160520C00028000 C 05/20/16 28.0 0.00 0.20
SWFT 160520C00029000 C 05/20/16 29.0 0.00 0.20
SWFT 160520C00030000 C 05/20/16 30.0 0.00 0.20
SWFT 160520C00031000 C 05/20/16 31.0 0.00 0.20
SWFT 160520C00032000 C 05/20/16 32.0 0.00 0.20
SWFT 160520C00033000 C 05/20/16 33.0 0.00 0.20
SWFT 160520C00034000 C 05/20/16 34.0 0.00 0.20
SWFT 160520P00006000 P 05/20/16 6.0 0.00 0.20
SWFT 160520P00007000 P 05/20/16 7.0 0.00 0.25
SWFT 160520P00008000 P 05/20/16 8.0 0.00 0.25
SWFT 160520P00009000 P 05/20/16 9.0 0.00 0.30
SWFT 160520P00010000 P 05/20/16 10.0 0.10 0.40
SWFT 160520P00011000 P 05/20/16 11.0 0.15 0.50
SWFT 160520P00012000 P 05/20/16 12.0 0.30 0.55
SWFT 160520P00013000 P 05/20/16 13.0 0.45 0.60
SWFT 160520P00014000 P 05/20/16 14.0 0.65 0.85
SWFT 160520P00015000 P 05/20/16 15.0 0.95 1.10
SWFT 160520P00016000 P 05/20/16 16.0 1.30 1.45
SWFT 160520P00017000 P 05/20/16 17.0 1.75 1.90
SWFT 160520P00018000 P 05/20/16 18.0 2.15 2.45
SWFT 160520P00019000 P 05/20/16 19.0 2.75 3.10
SWFT 160520P00020000 P 05/20/16 20.0 3.40 4.90
SWFT 160520P00021000 P 05/20/16 21.0 4.10 5.60
SWFT 160520P00022000 P 05/20/16 22.0 4.90 6.80
SWFT 160520P00023000 P 05/20/16 23.0 4.80 7.40
SWFT 160520P00024000 P 05/20/16 24.0 5.50 8.30
SWFT 160520P00025000 P 05/20/16 25.0 6.70 9.30
SWFT 160520P00026000 P 05/20/16 26.0 7.50 11.00
SWFT 160520P00027000 P 05/20/16 27.0 8.40 11.90
SWFT 160520P00028000 P 05/20/16 28.0 9.50 13.00
SWFT 160520P00029000 P 05/20/16 29.0 10.40 13.60
SWFT 160520P00030000 P 05/20/16 30.0 11.60 14.90
SWFT 160520P00031000 P 05/20/16 31.0 12.30 15.90
SWFT 160520P00032000 P 05/20/16 32.0 13.30 16.90
SWFT 160520P00033000 P 05/20/16 33.0 14.30 17.60
SWFT 160520P00034000 P 05/20/16 34.0 16.30 18.20
SWFT 160819C00005000 C 08/19/16 5.0 10.50 13.50
SWFT 160819C00006000 C 08/19/16 6.0 9.10 13.00
SWFT 160819C00007000 C 08/19/16 7.0 8.20 12.00
SWFT 160819C00008000 C 08/19/16 8.0 7.20 11.20
SWFT 160819C00009000 C 08/19/16 9.0 6.40 10.00
SWFT 160819C00010000 C 08/19/16 10.0 5.60 9.00
SWFT 160819C00011000 C 08/19/16 11.0 4.60 8.30
SWFT 160819C00012000 C 08/19/16 12.0 3.80 7.50
SWFT 160819C00013000 C 08/19/16 13.0 3.10 6.70
SWFT 160819C00014000 C 08/19/16 14.0 3.90 6.00
SWFT 160819C00015000 C 08/19/16 15.0 3.60 4.30
SWFT 160819C00016000 C 08/19/16 16.0 3.00 3.90
SWFT 160819C00017000 C 08/19/16 17.0 2.55 3.20
SWFT 160819C00018000 C 08/19/16 18.0 2.05 2.50
SWFT 160819C00019000 C 08/19/16 19.0 1.65 2.15
SWFT 160819C00020000 C 08/19/16 20.0 1.30 1.80
SWFT 160819C00021000 C 08/19/16 21.0 1.00 1.50
SWFT 160819C00022000 C 08/19/16 22.0 0.80 1.25
SWFT 160819C00023000 C 08/19/16 23.0 0.60 1.05
SWFT 160819C00024000 C 08/19/16 24.0 0.45 0.85
SWFT 160819C00025000 C 08/19/16 25.0 0.35 0.70
SWFT 160819C00026000 C 08/19/16 26.0 0.20 0.65
SWFT 160819C00027000 C 08/19/16 27.0 0.10 0.65
SWFT 160819C00028000 C 08/19/16 28.0 0.10 0.50
SWFT 160819C00029000 C 08/19/16 29.0 0.05 0.45
SWFT 160819C00030000 C 08/19/16 30.0 0.05 0.40
SWFT 160819C00031000 C 08/19/16 31.0 0.00 0.40
SWFT 160819C00032000 C 08/19/16 32.0 0.00 0.35
SWFT 160819P00005000 P 08/19/16 5.0 0.00 0.30
SWFT 160819P00006000 P 08/19/16 6.0 0.00 0.30
SWFT 160819P00007000 P 08/19/16 7.0 0.00 0.35
SWFT 160819P00008000 P 08/19/16 8.0 0.05 0.45
SWFT 160819P00009000 P 08/19/16 9.0 0.05 0.60
SWFT 160819P00010000 P 08/19/16 10.0 0.25 0.65
SWFT 160819P00011000 P 08/19/16 11.0 0.40 0.90
SWFT 160819P00012000 P 08/19/16 12.0 0.50 1.10
SWFT 160819P00013000 P 08/19/16 13.0 0.80 1.45
SWFT 160819P00014000 P 08/19/16 14.0 0.95 1.60
SWFT 160819P00015000 P 08/19/16 15.0 1.35 1.80
SWFT 160819P00016000 P 08/19/16 16.0 1.75 2.05
SWFT 160819P00017000 P 08/19/16 17.0 2.20 2.55
SWFT 160819P00018000 P 08/19/16 18.0 2.65 3.10
SWFT 160819P00019000 P 08/19/16 19.0 3.30 4.50
SWFT 160819P00020000 P 08/19/16 20.0 3.90 4.50
SWFT 160819P00021000 P 08/19/16 21.0 4.70 6.30
SWFT 160819P00022000 P 08/19/16 22.0 5.40 7.10
SWFT 160819P00023000 P 08/19/16 23.0 5.00 7.90
SWFT 160819P00024000 P 08/19/16 24.0 5.90 8.80
SWFT 160819P00025000 P 08/19/16 25.0 7.50 9.70
SWFT 160819P00026000 P 08/19/16 26.0 7.70 10.80
SWFT 160819P00027000 P 08/19/16 27.0 8.60 12.30
SWFT 160819P00028000 P 08/19/16 28.0 9.50 12.70
SWFT 160819P00029000 P 08/19/16 29.0 10.50 13.70
SWFT 160819P00030000 P 08/19/16 30.0 11.80 14.60
SWFT 160819P00031000 P 08/19/16 31.0 12.40 15.60
SWFT 160819P00032000 P 08/19/16 32.0 14.00 16.60
SWFT 170120C00005000 C 01/20/17 5.0 10.60 13.20
SWFT 170120C00008000 C 01/20/17 8.0 8.00 10.30
SWFT 170120C00010000 C 01/20/17 10.0 6.40 9.00
SWFT 170120C00013000 C 01/20/17 13.0 5.50 7.30
SWFT 170120C00015000 C 01/20/17 15.0 4.20 4.90
SWFT 170120C00017000 C 01/20/17 17.0 3.20 3.80
SWFT 170120C00020000 C 01/20/17 20.0 2.00 2.70
SWFT 170120C00022000 C 01/20/17 22.0 1.40 2.10
SWFT 170120C00025000 C 01/20/17 25.0 0.85 1.35
SWFT 170120C00030000 C 01/20/17 30.0 0.20 0.90
SWFT 170120P00005000 P 01/20/17 5.0 0.00 0.40
SWFT 170120P00008000 P 01/20/17 8.0 0.10 0.95
SWFT 170120P00010000 P 01/20/17 10.0 0.50 1.05
SWFT 170120P00013000 P 01/20/17 13.0 1.25 1.75
SWFT 170120P00015000 P 01/20/17 15.0 2.15 2.55
SWFT 170120P00017000 P 01/20/17 17.0 2.80 3.40
SWFT 170120P00020000 P 01/20/17 20.0 4.60 5.50
SWFT 170120P00022000 P 01/20/17 22.0 6.00 7.00
SWFT 170120P00025000 P 01/20/17 25.0 8.40 10.30
SWFT 170120P00030000 P 01/20/17 30.0 12.60 14.80
SWFT 180119C00003000 C 01/19/18 3.0 12.40 16.20
SWFT 180119C00005000 C 01/19/18 5.0 10.30 14.40
SWFT 180119C00008000 C 01/19/18 8.0 8.20 11.10
SWFT 180119C00010000 C 01/19/18 10.0 6.80 10.30
SWFT 180119C00013000 C 01/19/18 13.0 5.40 7.20
SWFT 180119C00015000 C 01/19/18 15.0 5.20 6.00
SWFT 180119C00017000 C 01/19/18 17.0 4.30 5.10
SWFT 180119C00020000 C 01/19/18 20.0 3.10 4.00
SWFT 180119C00022000 C 01/19/18 22.0 2.55 3.50
SWFT 180119C00025000 C 01/19/18 25.0 1.85 2.75
SWFT 180119C00027000 C 01/19/18 27.0 1.50 2.40
SWFT 180119C00030000 C 01/19/18 30.0 1.10 2.00
SWFT 180119P00003000 P 01/19/18 3.0 0.00 0.65
SWFT 180119P00005000 P 01/19/18 5.0 0.00 0.80
SWFT 180119P00008000 P 01/19/18 8.0 0.40 1.25
SWFT 180119P00010000 P 01/19/18 10.0 0.40 1.85
SWFT 180119P00013000 P 01/19/18 13.0 1.95 2.70
SWFT 180119P00015000 P 01/19/18 15.0 2.85 4.00
SWFT 180119P00017000 P 01/19/18 17.0 4.00 5.00
SWFT 180119P00020000 P 01/19/18 20.0 5.80 6.80
SWFT 180119P00022000 P 01/19/18 22.0 7.30 8.20
SWFT 180119P00025000 P 01/19/18 25.0 9.20 10.50
SWFT 180119P00027000 P 01/19/18 27.0 11.00 12.10
SWFT 180119P00030000 P 01/19/18 30.0 13.60 14.70

OPRA data is delayed 15 minutes.