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 (2016-05-27)Premium Content

Swift Transportation Company (SWFT)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWFT 160617C00009000 C 06/17/16 9.0 5.60 6.30
SWFT 160617C00010000 C 06/17/16 10.0 4.60 5.30
SWFT 160617C00011000 C 06/17/16 11.0 3.70 4.40
SWFT 160617C00012000 C 06/17/16 12.0 2.80 3.40
SWFT 160617C00013000 C 06/17/16 13.0 1.90 2.45
SWFT 160617C00014000 C 06/17/16 14.0 1.30 1.40
SWFT 160617C00015000 C 06/17/16 15.0 0.70 0.80
SWFT 160617C00016000 C 06/17/16 16.0 0.35 0.40
SWFT 160617C00017000 C 06/17/16 17.0 0.20 0.25
SWFT 160617C00018000 C 06/17/16 18.0 0.00 0.10
SWFT 160617C00019000 C 06/17/16 19.0 0.00 0.30
SWFT 160617C00020000 C 06/17/16 20.0 0.00 0.30
SWFT 160617C00021000 C 06/17/16 21.0 0.00 0.25
SWFT 160617C00022000 C 06/17/16 22.0 0.00 0.25
SWFT 160617C00023000 C 06/17/16 23.0 0.00 0.25
SWFT 160617C00024000 C 06/17/16 24.0 0.00 0.25
SWFT 160617C00025000 C 06/17/16 25.0 0.00 0.25
SWFT 160617C00026000 C 06/17/16 26.0 0.00 0.25
SWFT 160617C00027000 C 06/17/16 27.0 0.00 0.25
SWFT 160617P00009000 P 06/17/16 9.0 0.00 0.25
SWFT 160617P00010000 P 06/17/16 10.0 0.00 0.25
SWFT 160617P00011000 P 06/17/16 11.0 0.00 0.30
SWFT 160617P00012000 P 06/17/16 12.0 0.00 0.35
SWFT 160617P00013000 P 06/17/16 13.0 0.15 0.25
SWFT 160617P00014000 P 06/17/16 14.0 0.35 0.45
SWFT 160617P00015000 P 06/17/16 15.0 0.80 0.85
SWFT 160617P00016000 P 06/17/16 16.0 1.35 1.50
SWFT 160617P00017000 P 06/17/16 17.0 2.00 2.35
SWFT 160617P00018000 P 06/17/16 18.0 2.90 3.40
SWFT 160617P00019000 P 06/17/16 19.0 3.80 4.40
SWFT 160617P00020000 P 06/17/16 20.0 4.50 5.40
SWFT 160617P00021000 P 06/17/16 21.0 5.80 6.40
SWFT 160617P00022000 P 06/17/16 22.0 6.70 7.40
SWFT 160617P00023000 P 06/17/16 23.0 7.40 8.40
SWFT 160617P00024000 P 06/17/16 24.0 8.40 9.40
SWFT 160617P00025000 P 06/17/16 25.0 9.70 10.40
SWFT 160617P00026000 P 06/17/16 26.0 10.40 11.40
SWFT 160617P00027000 P 06/17/16 27.0 11.80 12.40
SWFT 160715C00006000 C 07/15/16 6.0 8.50 9.60
SWFT 160715C00007000 C 07/15/16 7.0 7.50 8.60
SWFT 160715C00008000 C 07/15/16 8.0 6.50 7.60
SWFT 160715C00009000 C 07/15/16 9.0 5.50 6.50
SWFT 160715C00010000 C 07/15/16 10.0 4.60 5.60
SWFT 160715C00011000 C 07/15/16 11.0 3.60 4.70
SWFT 160715C00012000 C 07/15/16 12.0 2.75 3.80
SWFT 160715C00013000 C 07/15/16 13.0 2.00 2.80
SWFT 160715C00014000 C 07/15/16 14.0 1.55 1.70
SWFT 160715C00015000 C 07/15/16 15.0 0.90 1.15
SWFT 160715C00016000 C 07/15/16 16.0 0.55 0.75
SWFT 160715C00017000 C 07/15/16 17.0 0.30 0.40
SWFT 160715C00018000 C 07/15/16 18.0 0.10 0.40
SWFT 160715C00019000 C 07/15/16 19.0 0.00 0.50
SWFT 160715C00020000 C 07/15/16 20.0 0.00 0.35
SWFT 160715C00021000 C 07/15/16 21.0 0.00 0.30
SWFT 160715C00022000 C 07/15/16 22.0 0.00 0.30
SWFT 160715C00023000 C 07/15/16 23.0 0.00 0.25
SWFT 160715C00024000 C 07/15/16 24.0 0.00 0.25
SWFT 160715P00006000 P 07/15/16 6.0 0.00 0.25
SWFT 160715P00007000 P 07/15/16 7.0 0.00 0.25
SWFT 160715P00008000 P 07/15/16 8.0 0.00 0.25
SWFT 160715P00009000 P 07/15/16 9.0 0.00 0.30
SWFT 160715P00010000 P 07/15/16 10.0 0.00 0.30
SWFT 160715P00011000 P 07/15/16 11.0 0.00 0.35
SWFT 160715P00012000 P 07/15/16 12.0 0.05 0.45
SWFT 160715P00013000 P 07/15/16 13.0 0.30 0.45
SWFT 160715P00014000 P 07/15/16 14.0 0.55 0.75
SWFT 160715P00015000 P 07/15/16 15.0 0.95 1.20
SWFT 160715P00016000 P 07/15/16 16.0 1.55 1.75
SWFT 160715P00017000 P 07/15/16 17.0 2.15 2.75
SWFT 160715P00018000 P 07/15/16 18.0 2.90 3.70
SWFT 160715P00019000 P 07/15/16 19.0 3.60 4.70
SWFT 160715P00020000 P 07/15/16 20.0 4.60 5.40
SWFT 160715P00021000 P 07/15/16 21.0 5.70 6.40
SWFT 160715P00022000 P 07/15/16 22.0 6.40 7.50
SWFT 160715P00023000 P 07/15/16 23.0 7.00 8.60
SWFT 160715P00024000 P 07/15/16 24.0 8.60 9.50
SWFT 160819C00005000 C 08/19/16 5.0 9.60 10.40
SWFT 160819C00006000 C 08/19/16 6.0 8.50 9.50
SWFT 160819C00007000 C 08/19/16 7.0 7.50 8.50
SWFT 160819C00008000 C 08/19/16 8.0 6.60 7.60
SWFT 160819C00009000 C 08/19/16 9.0 5.70 6.60
SWFT 160819C00010000 C 08/19/16 10.0 4.80 5.40
SWFT 160819C00011000 C 08/19/16 11.0 3.90 4.80
SWFT 160819C00012000 C 08/19/16 12.0 3.20 4.00
SWFT 160819C00013000 C 08/19/16 13.0 2.55 2.80
SWFT 160819C00014000 C 08/19/16 14.0 1.90 2.05
SWFT 160819C00015000 C 08/19/16 15.0 1.40 1.50
SWFT 160819C00016000 C 08/19/16 16.0 0.95 1.05
SWFT 160819C00017000 C 08/19/16 17.0 0.65 0.75
SWFT 160819C00018000 C 08/19/16 18.0 0.40 0.55
SWFT 160819C00019000 C 08/19/16 19.0 0.25 0.35
SWFT 160819C00020000 C 08/19/16 20.0 0.15 0.30
SWFT 160819C00021000 C 08/19/16 21.0 0.05 0.45
SWFT 160819C00022000 C 08/19/16 22.0 0.10 0.40
SWFT 160819C00023000 C 08/19/16 23.0 0.00 0.35
SWFT 160819C00024000 C 08/19/16 24.0 0.00 0.35
SWFT 160819C00025000 C 08/19/16 25.0 0.00 0.30
SWFT 160819C00026000 C 08/19/16 26.0 0.00 0.30
SWFT 160819C00027000 C 08/19/16 27.0 0.00 0.30
SWFT 160819C00028000 C 08/19/16 28.0 0.00 0.30
SWFT 160819C00029000 C 08/19/16 29.0 0.00 0.30
SWFT 160819C00030000 C 08/19/16 30.0 0.00 0.30
SWFT 160819C00031000 C 08/19/16 31.0 0.00 0.30
SWFT 160819C00032000 C 08/19/16 32.0 0.00 0.30
SWFT 160819P00005000 P 08/19/16 5.0 0.00 0.30
SWFT 160819P00006000 P 08/19/16 6.0 0.00 0.35
SWFT 160819P00007000 P 08/19/16 7.0 0.00 0.35
SWFT 160819P00008000 P 08/19/16 8.0 0.00 0.35
SWFT 160819P00009000 P 08/19/16 9.0 0.00 0.40
SWFT 160819P00010000 P 08/19/16 10.0 0.05 0.45
SWFT 160819P00011000 P 08/19/16 11.0 0.15 0.50
SWFT 160819P00012000 P 08/19/16 12.0 0.40 0.60
SWFT 160819P00013000 P 08/19/16 13.0 0.60 0.75
SWFT 160819P00014000 P 08/19/16 14.0 0.95 1.10
SWFT 160819P00015000 P 08/19/16 15.0 1.40 1.55
SWFT 160819P00016000 P 08/19/16 16.0 1.95 2.10
SWFT 160819P00017000 P 08/19/16 17.0 2.60 2.85
SWFT 160819P00018000 P 08/19/16 18.0 3.30 3.60
SWFT 160819P00019000 P 08/19/16 19.0 4.10 4.60
SWFT 160819P00020000 P 08/19/16 20.0 4.70 5.40
SWFT 160819P00021000 P 08/19/16 21.0 5.60 6.60
SWFT 160819P00022000 P 08/19/16 22.0 6.50 7.50
SWFT 160819P00023000 P 08/19/16 23.0 7.60 8.50
SWFT 160819P00024000 P 08/19/16 24.0 8.60 9.50
SWFT 160819P00025000 P 08/19/16 25.0 9.50 10.50
SWFT 160819P00026000 P 08/19/16 26.0 10.50 11.50
SWFT 160819P00027000 P 08/19/16 27.0 11.50 12.50
SWFT 160819P00028000 P 08/19/16 28.0 12.50 13.50
SWFT 160819P00029000 P 08/19/16 29.0 13.50 14.50
SWFT 160819P00030000 P 08/19/16 30.0 14.50 15.50
SWFT 160819P00031000 P 08/19/16 31.0 15.50 16.50
SWFT 160819P00032000 P 08/19/16 32.0 16.70 17.50
SWFT 161118C00008000 C 11/18/16 8.0 6.70 7.50
SWFT 161118C00009000 C 11/18/16 9.0 5.80 6.90
SWFT 161118C00010000 C 11/18/16 10.0 4.90 5.90
SWFT 161118C00011000 C 11/18/16 11.0 4.20 5.20
SWFT 161118C00012000 C 11/18/16 12.0 3.30 4.40
SWFT 161118C00013000 C 11/18/16 13.0 3.00 3.40
SWFT 161118C00014000 C 11/18/16 14.0 2.45 2.75
SWFT 161118C00015000 C 11/18/16 15.0 1.95 2.25
SWFT 161118C00016000 C 11/18/16 16.0 1.50 1.80
SWFT 161118C00017000 C 11/18/16 17.0 0.90 1.45
SWFT 161118C00018000 C 11/18/16 18.0 0.90 1.05
SWFT 161118C00019000 C 11/18/16 19.0 0.65 0.90
SWFT 161118C00020000 C 11/18/16 20.0 0.50 0.70
SWFT 161118C00021000 C 11/18/16 21.0 0.35 0.45
SWFT 161118C00022000 C 11/18/16 22.0 0.20 0.40
SWFT 161118C00023000 C 11/18/16 23.0 0.10 0.50
SWFT 161118C00024000 C 11/18/16 24.0 0.10 0.55
SWFT 161118C00025000 C 11/18/16 25.0 0.05 0.50
SWFT 161118C00026000 C 11/18/16 26.0 0.00 0.50
SWFT 161118C00027000 C 11/18/16 27.0 0.00 0.45
SWFT 161118C00028000 C 11/18/16 28.0 0.00 0.45
SWFT 161118C00029000 C 11/18/16 29.0 0.00 0.45
SWFT 161118C00030000 C 11/18/16 30.0 0.00 0.40
SWFT 161118C00031000 C 11/18/16 31.0 0.00 0.40
SWFT 161118C00032000 C 11/18/16 32.0 0.00 0.40
SWFT 161118C00033000 C 11/18/16 33.0 0.00 0.40
SWFT 161118C00034000 C 11/18/16 34.0 0.00 0.40
SWFT 161118P00008000 P 11/18/16 8.0 0.05 0.50
SWFT 161118P00009000 P 11/18/16 9.0 0.15 0.50
SWFT 161118P00010000 P 11/18/16 10.0 0.25 0.60
SWFT 161118P00011000 P 11/18/16 11.0 0.50 0.70
SWFT 161118P00012000 P 11/18/16 12.0 0.75 1.00
SWFT 161118P00013000 P 11/18/16 13.0 1.05 1.35
SWFT 161118P00014000 P 11/18/16 14.0 1.45 1.75
SWFT 161118P00015000 P 11/18/16 15.0 1.90 2.20
SWFT 161118P00016000 P 11/18/16 16.0 2.45 2.75
SWFT 161118P00017000 P 11/18/16 17.0 3.10 3.40
SWFT 161118P00018000 P 11/18/16 18.0 3.80 4.00
SWFT 161118P00019000 P 11/18/16 19.0 4.50 4.90
SWFT 161118P00020000 P 11/18/16 20.0 5.00 6.00
SWFT 161118P00021000 P 11/18/16 21.0 5.90 6.90
SWFT 161118P00022000 P 11/18/16 22.0 6.70 7.80
SWFT 161118P00023000 P 11/18/16 23.0 7.70 8.70
SWFT 161118P00024000 P 11/18/16 24.0 8.70 9.70
SWFT 161118P00025000 P 11/18/16 25.0 9.60 10.60
SWFT 161118P00026000 P 11/18/16 26.0 10.60 11.60
SWFT 161118P00027000 P 11/18/16 27.0 11.50 12.60
SWFT 161118P00028000 P 11/18/16 28.0 12.60 13.60
SWFT 161118P00029000 P 11/18/16 29.0 13.50 14.50
SWFT 161118P00030000 P 11/18/16 30.0 14.40 15.50
SWFT 161118P00031000 P 11/18/16 31.0 15.40 16.50
SWFT 161118P00032000 P 11/18/16 32.0 16.40 17.50
SWFT 161118P00033000 P 11/18/16 33.0 17.40 18.50
SWFT 161118P00034000 P 11/18/16 34.0 18.60 19.40
SWFT 170120C00005000 C 01/20/17 5.0 9.70 10.40
SWFT 170120C00007000 C 01/20/17 7.0 7.70 8.70
SWFT 170120C00008000 C 01/20/17 8.0 6.90 7.60
SWFT 170120C00009000 C 01/20/17 9.0 5.90 7.00
SWFT 170120C00010000 C 01/20/17 10.0 5.20 6.10
SWFT 170120C00011000 C 01/20/17 11.0 4.40 5.30
SWFT 170120C00012000 C 01/20/17 12.0 3.50 4.60
SWFT 170120C00013000 C 01/20/17 13.0 3.30 3.60
SWFT 170120C00014000 C 01/20/17 14.0 2.70 2.95
SWFT 170120C00015000 C 01/20/17 15.0 2.25 2.45
SWFT 170120C00016000 C 01/20/17 16.0 1.80 2.05
SWFT 170120C00017000 C 01/20/17 17.0 1.40 1.70
SWFT 170120C00018000 C 01/20/17 18.0 1.10 1.40
SWFT 170120C00019000 C 01/20/17 19.0 0.90 1.15
SWFT 170120C00020000 C 01/20/17 20.0 0.70 0.95
SWFT 170120C00021000 C 01/20/17 21.0 0.55 0.75
SWFT 170120C00022000 C 01/20/17 22.0 0.40 0.55
SWFT 170120C00023000 C 01/20/17 23.0 0.25 0.65
SWFT 170120C00024000 C 01/20/17 24.0 0.15 0.60
SWFT 170120C00025000 C 01/20/17 25.0 0.10 0.55
SWFT 170120C00026000 C 01/20/17 26.0 0.05 0.50
SWFT 170120C00027000 C 01/20/17 27.0 0.05 0.50
SWFT 170120C00028000 C 01/20/17 28.0 0.00 0.50
SWFT 170120C00029000 C 01/20/17 29.0 0.00 0.50
SWFT 170120C00030000 C 01/20/17 30.0 0.00 0.45
SWFT 170120C00031000 C 01/20/17 31.0 0.00 0.45
SWFT 170120C00032000 C 01/20/17 32.0 0.00 0.45
SWFT 170120C00033000 C 01/20/17 33.0 0.00 0.45
SWFT 170120C00034000 C 01/20/17 34.0 0.00 0.45
SWFT 170120P00005000 P 01/20/17 5.0 0.00 0.45
SWFT 170120P00007000 P 01/20/17 7.0 0.05 0.50
SWFT 170120P00008000 P 01/20/17 8.0 0.10 0.50
SWFT 170120P00009000 P 01/20/17 9.0 0.20 0.55
SWFT 170120P00010000 P 01/20/17 10.0 0.35 0.70
SWFT 170120P00011000 P 01/20/17 11.0 0.65 0.90
SWFT 170120P00012000 P 01/20/17 12.0 0.95 1.15
SWFT 170120P00013000 P 01/20/17 13.0 1.25 1.50
SWFT 170120P00014000 P 01/20/17 14.0 1.70 1.95
SWFT 170120P00015000 P 01/20/17 15.0 2.15 2.45
SWFT 170120P00016000 P 01/20/17 16.0 2.70 3.00
SWFT 170120P00017000 P 01/20/17 17.0 3.30 3.60
SWFT 170120P00018000 P 01/20/17 18.0 4.00 4.30
SWFT 170120P00019000 P 01/20/17 19.0 4.80 5.10
SWFT 170120P00020000 P 01/20/17 20.0 5.50 5.90
SWFT 170120P00021000 P 01/20/17 21.0 6.00 7.00
SWFT 170120P00022000 P 01/20/17 22.0 6.90 7.90
SWFT 170120P00023000 P 01/20/17 23.0 7.80 8.80
SWFT 170120P00024000 P 01/20/17 24.0 8.70 9.60
SWFT 170120P00025000 P 01/20/17 25.0 9.60 10.60
SWFT 170120P00026000 P 01/20/17 26.0 10.90 11.60
SWFT 170120P00027000 P 01/20/17 27.0 11.50 12.60
SWFT 170120P00028000 P 01/20/17 28.0 12.80 13.60
SWFT 170120P00029000 P 01/20/17 29.0 13.70 14.60
SWFT 170120P00030000 P 01/20/17 30.0 14.70 15.60
SWFT 170120P00031000 P 01/20/17 31.0 15.70 16.60
SWFT 170120P00032000 P 01/20/17 32.0 16.70 17.60
SWFT 170120P00033000 P 01/20/17 33.0 17.50 18.50
SWFT 170120P00034000 P 01/20/17 34.0 18.70 19.50
SWFT 180119C00003000 C 01/19/18 3.0 11.50 12.90
SWFT 180119C00005000 C 01/19/18 5.0 9.40 12.60
SWFT 180119C00008000 C 01/19/18 8.0 7.10 8.60
SWFT 180119C00010000 C 01/19/18 10.0 6.00 7.20
SWFT 180119C00013000 C 01/19/18 13.0 4.40 4.90
SWFT 180119C00015000 C 01/19/18 15.0 3.50 4.00
SWFT 180119C00017000 C 01/19/18 17.0 2.80 3.20
SWFT 180119C00020000 C 01/19/18 20.0 1.95 2.40
SWFT 180119C00022000 C 01/19/18 22.0 1.55 2.00
SWFT 180119C00025000 C 01/19/18 25.0 1.10 1.50
SWFT 180119C00027000 C 01/19/18 27.0 0.90 1.30
SWFT 180119C00030000 C 01/19/18 30.0 0.65 0.90
SWFT 180119C00035000 C 01/19/18 35.0 0.15 1.05
SWFT 180119P00003000 P 01/19/18 3.0 0.00 0.85
SWFT 180119P00005000 P 01/19/18 5.0 0.00 1.00
SWFT 180119P00008000 P 01/19/18 8.0 0.45 1.15
SWFT 180119P00010000 P 01/19/18 10.0 1.15 1.45
SWFT 180119P00013000 P 01/19/18 13.0 2.35 2.75
SWFT 180119P00015000 P 01/19/18 15.0 3.30 3.80
SWFT 180119P00017000 P 01/19/18 17.0 4.60 5.10
SWFT 180119P00020000 P 01/19/18 20.0 6.70 7.20
SWFT 180119P00022000 P 01/19/18 22.0 8.30 8.70
SWFT 180119P00025000 P 01/19/18 25.0 10.80 11.30
SWFT 180119P00027000 P 01/19/18 27.0 12.10 13.30
SWFT 180119P00030000 P 01/19/18 30.0 14.80 16.00
SWFT 180119P00035000 P 01/19/18 35.0 19.70 20.80

OPRA data is delayed 15 minutes.