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 (2017-05-26)Premium Content

Swift Transportation Company (SWFT)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWFT 170818C00012000 C 08/18/17 12.0 11.80 14.90
SWFT 170818C00013000 C 08/18/17 13.0 11.30 13.80
SWFT 170818C00014000 C 08/18/17 14.0 9.80 12.70
SWFT 170818C00015000 C 08/18/17 15.0 8.80 12.10
SWFT 170818C00016000 C 08/18/17 16.0 8.20 11.30
SWFT 170818C00017000 C 08/18/17 17.0 8.20 10.70
SWFT 170818C00018000 C 08/18/17 18.0 6.80 8.90
SWFT 170818C00019000 C 08/18/17 19.0 5.30 7.40
SWFT 170818C00020000 C 08/18/17 20.0 3.80 7.30
SWFT 170818C00021000 C 08/18/17 21.0 2.60 6.30
SWFT 170818C00022000 C 08/18/17 22.0 2.45 4.50
SWFT 170818C00023000 C 08/18/17 23.0 2.40 2.85
SWFT 170818C00024000 C 08/18/17 24.0 1.60 2.05
SWFT 170818C00025000 C 08/18/17 25.0 0.90 1.30
SWFT 170818C00026000 C 08/18/17 26.0 0.55 0.80
SWFT 170818C00027000 C 08/18/17 27.0 0.20 0.45
SWFT 170818C00028000 C 08/18/17 28.0 0.05 0.25
SWFT 170818C00029000 C 08/18/17 29.0 0.00 0.15
SWFT 170818C00030000 C 08/18/17 30.0 0.00 0.10
SWFT 170818C00031000 C 08/18/17 31.0 0.00 1.75
SWFT 170818C00032000 C 08/18/17 32.0 0.00 1.60
SWFT 170818C00033000 C 08/18/17 33.0 0.00 1.55
SWFT 170818C00034000 C 08/18/17 34.0 0.00 1.10
SWFT 170818C00035000 C 08/18/17 35.0 0.00 1.40
SWFT 170818C00036000 C 08/18/17 36.0 0.00 1.35
SWFT 170818P00012000 P 08/18/17 12.0 0.00 1.25
SWFT 170818P00013000 P 08/18/17 13.0 0.00 1.30
SWFT 170818P00014000 P 08/18/17 14.0 0.00 1.20
SWFT 170818P00015000 P 08/18/17 15.0 0.00 1.40
SWFT 170818P00016000 P 08/18/17 16.0 0.00 1.30
SWFT 170818P00017000 P 08/18/17 17.0 0.00 1.70
SWFT 170818P00018000 P 08/18/17 18.0 0.00 0.10
SWFT 170818P00019000 P 08/18/17 19.0 0.00 0.10
SWFT 170818P00020000 P 08/18/17 20.0 0.00 0.10
SWFT 170818P00021000 P 08/18/17 21.0 0.00 0.15
SWFT 170818P00022000 P 08/18/17 22.0 0.05 0.20
SWFT 170818P00023000 P 08/18/17 23.0 0.10 0.35
SWFT 170818P00024000 P 08/18/17 24.0 0.30 0.55
SWFT 170818P00025000 P 08/18/17 25.0 0.60 0.90
SWFT 170818P00026000 P 08/18/17 26.0 1.15 1.45
SWFT 170818P00027000 P 08/18/17 27.0 1.70 2.15
SWFT 170818P00028000 P 08/18/17 28.0 2.50 3.10
SWFT 170818P00029000 P 08/18/17 29.0 2.90 4.60
SWFT 170818P00030000 P 08/18/17 30.0 3.60 6.30
SWFT 170818P00031000 P 08/18/17 31.0 3.80 7.30
SWFT 170818P00032000 P 08/18/17 32.0 5.50 7.80
SWFT 170818P00033000 P 08/18/17 33.0 5.80 9.00
SWFT 170818P00034000 P 08/18/17 34.0 6.80 9.80
SWFT 170818P00035000 P 08/18/17 35.0 8.90 11.40
SWFT 170818P00036000 P 08/18/17 36.0 9.70 11.80
SWFT 171117C00011000 C 11/17/17 11.0 13.10 16.00
SWFT 171117C00012000 C 11/17/17 12.0 12.70 15.30
SWFT 171117C00013000 C 11/17/17 13.0 11.60 14.20
SWFT 171117C00014000 C 11/17/17 14.0 10.30 12.90
SWFT 171117C00015000 C 11/17/17 15.0 9.10 12.20
SWFT 171117C00016000 C 11/17/17 16.0 8.80 10.80
SWFT 171117C00017000 C 11/17/17 17.0 7.30 9.60
SWFT 171117C00018000 C 11/17/17 18.0 6.20 9.20
SWFT 171117C00019000 C 11/17/17 19.0 5.10 8.40
SWFT 171117C00020000 C 11/17/17 20.0 5.50 6.10
SWFT 171117C00021000 C 11/17/17 21.0 4.60 5.20
SWFT 171117C00022000 C 11/17/17 22.0 4.00 4.40
SWFT 171117C00023000 C 11/17/17 23.0 3.10 3.60
SWFT 171117C00024000 C 11/17/17 24.0 2.55 2.95
SWFT 171117C00025000 C 11/17/17 25.0 2.00 2.35
SWFT 171117C00026000 C 11/17/17 26.0 1.50 1.80
SWFT 171117C00027000 C 11/17/17 27.0 1.00 1.40
SWFT 171117C00028000 C 11/17/17 28.0 0.70 1.05
SWFT 171117C00029000 C 11/17/17 29.0 0.45 0.80
SWFT 171117C00030000 C 11/17/17 30.0 0.30 0.60
SWFT 171117C00031000 C 11/17/17 31.0 0.15 0.45
SWFT 171117C00032000 C 11/17/17 32.0 0.15 0.35
SWFT 171117C00033000 C 11/17/17 33.0 0.00 0.25
SWFT 171117C00034000 C 11/17/17 34.0 0.00 0.20
SWFT 171117C00035000 C 11/17/17 35.0 0.00 0.15
SWFT 171117C00036000 C 11/17/17 36.0 0.00 0.15
SWFT 171117C00037000 C 11/17/17 37.0 0.00 0.10
SWFT 171117P00011000 P 11/17/17 11.0 0.00 1.40
SWFT 171117P00012000 P 11/17/17 12.0 0.00 1.50
SWFT 171117P00013000 P 11/17/17 13.0 0.00 1.15
SWFT 171117P00014000 P 11/17/17 14.0 0.00 0.10
SWFT 171117P00015000 P 11/17/17 15.0 0.00 0.15
SWFT 171117P00016000 P 11/17/17 16.0 0.00 0.20
SWFT 171117P00017000 P 11/17/17 17.0 0.00 0.20
SWFT 171117P00018000 P 11/17/17 18.0 0.10 0.25
SWFT 171117P00019000 P 11/17/17 19.0 0.10 0.35
SWFT 171117P00020000 P 11/17/17 20.0 0.25 0.40
SWFT 171117P00021000 P 11/17/17 21.0 0.30 0.60
SWFT 171117P00022000 P 11/17/17 22.0 0.50 0.80
SWFT 171117P00023000 P 11/17/17 23.0 0.70 1.05
SWFT 171117P00024000 P 11/17/17 24.0 1.00 1.40
SWFT 171117P00025000 P 11/17/17 25.0 1.40 1.80
SWFT 171117P00026000 P 11/17/17 26.0 1.90 2.35
SWFT 171117P00027000 P 11/17/17 27.0 2.45 2.95
SWFT 171117P00028000 P 11/17/17 28.0 3.10 3.70
SWFT 171117P00029000 P 11/17/17 29.0 3.80 4.40
SWFT 171117P00030000 P 11/17/17 30.0 4.60 5.20
SWFT 171117P00031000 P 11/17/17 31.0 5.50 6.10
SWFT 171117P00032000 P 11/17/17 32.0 5.30 9.10
SWFT 171117P00033000 P 11/17/17 33.0 6.00 10.00
SWFT 171117P00034000 P 11/17/17 34.0 6.90 10.80
SWFT 171117P00035000 P 11/17/17 35.0 8.10 11.80
SWFT 171117P00036000 P 11/17/17 36.0 9.00 12.60
SWFT 171117P00037000 P 11/17/17 37.0 10.70 12.50
SWFT 180119C00003000 C 01/19/18 3.0 20.70 24.40
SWFT 180119C00005000 C 01/19/18 5.0 18.30 22.70
SWFT 180119C00008000 C 01/19/18 8.0 15.70 18.70
SWFT 180119C00010000 C 01/19/18 10.0 14.60 17.80
SWFT 180119C00012000 C 01/19/18 12.0 12.00 15.40
SWFT 180119C00013000 C 01/19/18 13.0 10.90 14.30
SWFT 180119C00014000 C 01/19/18 14.0 9.60 13.40
SWFT 180119C00015000 C 01/19/18 15.0 8.40 12.10
SWFT 180119C00016000 C 01/19/18 16.0 8.60 11.20
SWFT 180119C00017000 C 01/19/18 17.0 7.90 10.20
SWFT 180119C00018000 C 01/19/18 18.0 6.80 10.10
SWFT 180119C00019000 C 01/19/18 19.0 6.50 7.20
SWFT 180119C00020000 C 01/19/18 20.0 5.70 6.30
SWFT 180119C00021000 C 01/19/18 21.0 4.90 5.50
SWFT 180119C00022000 C 01/19/18 22.0 4.10 4.70
SWFT 180119C00023000 C 01/19/18 23.0 3.40 4.00
SWFT 180119C00024000 C 01/19/18 24.0 2.80 3.40
SWFT 180119C00025000 C 01/19/18 25.0 2.25 2.75
SWFT 180119C00026000 C 01/19/18 26.0 1.75 2.25
SWFT 180119C00027000 C 01/19/18 27.0 1.35 1.85
SWFT 180119C00028000 C 01/19/18 28.0 1.00 1.45
SWFT 180119C00029000 C 01/19/18 29.0 0.75 1.15
SWFT 180119C00030000 C 01/19/18 30.0 0.60 0.95
SWFT 180119C00031000 C 01/19/18 31.0 0.35 0.75
SWFT 180119C00032000 C 01/19/18 32.0 0.25 0.60
SWFT 180119C00033000 C 01/19/18 33.0 0.15 0.45
SWFT 180119C00034000 C 01/19/18 34.0 0.05 0.35
SWFT 180119C00035000 C 01/19/18 35.0 0.00 0.30
SWFT 180119C00036000 C 01/19/18 36.0 0.00 0.25
SWFT 180119C00037000 C 01/19/18 37.0 0.00 0.20
SWFT 180119C00038000 C 01/19/18 38.0 0.00 0.15
SWFT 180119P00003000 P 01/19/18 3.0 0.00 1.35
SWFT 180119P00005000 P 01/19/18 5.0 0.00 1.15
SWFT 180119P00008000 P 01/19/18 8.0 0.00 1.25
SWFT 180119P00010000 P 01/19/18 10.0 0.00 1.45
SWFT 180119P00012000 P 01/19/18 12.0 0.00 0.15
SWFT 180119P00013000 P 01/19/18 13.0 0.00 0.15
SWFT 180119P00014000 P 01/19/18 14.0 0.00 0.20
SWFT 180119P00015000 P 01/19/18 15.0 0.00 0.25
SWFT 180119P00016000 P 01/19/18 16.0 0.05 0.30
SWFT 180119P00017000 P 01/19/18 17.0 0.05 0.35
SWFT 180119P00018000 P 01/19/18 18.0 0.15 0.45
SWFT 180119P00019000 P 01/19/18 19.0 0.25 0.50
SWFT 180119P00020000 P 01/19/18 20.0 0.35 0.70
SWFT 180119P00021000 P 01/19/18 21.0 0.50 0.90
SWFT 180119P00022000 P 01/19/18 22.0 0.75 1.15
SWFT 180119P00023000 P 01/19/18 23.0 1.00 1.45
SWFT 180119P00024000 P 01/19/18 24.0 1.35 1.80
SWFT 180119P00025000 P 01/19/18 25.0 1.80 2.25
SWFT 180119P00026000 P 01/19/18 26.0 2.25 2.75
SWFT 180119P00027000 P 01/19/18 27.0 2.85 3.40
SWFT 180119P00028000 P 01/19/18 28.0 3.40 4.00
SWFT 180119P00029000 P 01/19/18 29.0 4.10 4.70
SWFT 180119P00030000 P 01/19/18 30.0 4.90 5.50
SWFT 180119P00031000 P 01/19/18 31.0 5.70 6.40
SWFT 180119P00032000 P 01/19/18 32.0 6.60 7.20
SWFT 180119P00033000 P 01/19/18 33.0 7.50 8.10
SWFT 180119P00034000 P 01/19/18 34.0 7.70 10.90
SWFT 180119P00035000 P 01/19/18 35.0 8.10 12.00
SWFT 180119P00036000 P 01/19/18 36.0 9.70 12.10
SWFT 180119P00037000 P 01/19/18 37.0 10.20 13.10
SWFT 180119P00038000 P 01/19/18 38.0 11.60 14.00
SWFT 180216C00013000 C 02/16/18 13.0 10.50 14.20
SWFT 180216C00014000 C 02/16/18 14.0 9.80 13.40
SWFT 180216C00015000 C 02/16/18 15.0 9.30 12.40
SWFT 180216C00016000 C 02/16/18 16.0 7.90 11.90
SWFT 180216C00017000 C 02/16/18 17.0 7.00 11.00
SWFT 180216C00018000 C 02/16/18 18.0 7.00 9.20
SWFT 180216C00019000 C 02/16/18 19.0 6.60 7.30
SWFT 180216C00020000 C 02/16/18 20.0 5.80 6.50
SWFT 180216C00021000 C 02/16/18 21.0 5.00 5.70
SWFT 180216C00022000 C 02/16/18 22.0 4.30 4.90
SWFT 180216C00023000 C 02/16/18 23.0 3.60 4.20
SWFT 180216C00024000 C 02/16/18 24.0 3.00 3.60
SWFT 180216C00025000 C 02/16/18 25.0 2.45 3.00
SWFT 180216C00026000 C 02/16/18 26.0 2.00 2.50
SWFT 180216C00027000 C 02/16/18 27.0 1.55 2.05
SWFT 180216C00028000 C 02/16/18 28.0 1.20 1.70
SWFT 180216C00029000 C 02/16/18 29.0 0.95 1.40
SWFT 180216C00030000 C 02/16/18 30.0 0.70 1.15
SWFT 180216C00031000 C 02/16/18 31.0 0.50 0.90
SWFT 180216C00032000 C 02/16/18 32.0 0.35 0.75
SWFT 180216C00033000 C 02/16/18 33.0 0.25 0.60
SWFT 180216C00034000 C 02/16/18 34.0 0.15 0.50
SWFT 180216C00035000 C 02/16/18 35.0 0.10 0.40
SWFT 180216C00036000 C 02/16/18 36.0 0.05 0.35
SWFT 180216C00037000 C 02/16/18 37.0 0.00 0.30
SWFT 180216C00038000 C 02/16/18 38.0 0.00 0.25
SWFT 180216P00013000 P 02/16/18 13.0 0.00 0.20
SWFT 180216P00014000 P 02/16/18 14.0 0.00 0.20
SWFT 180216P00015000 P 02/16/18 15.0 0.05 0.25
SWFT 180216P00016000 P 02/16/18 16.0 0.05 0.35
SWFT 180216P00017000 P 02/16/18 17.0 0.10 0.40
SWFT 180216P00018000 P 02/16/18 18.0 0.20 0.50
SWFT 180216P00019000 P 02/16/18 19.0 0.30 0.65
SWFT 180216P00020000 P 02/16/18 20.0 0.45 0.85
SWFT 180216P00021000 P 02/16/18 21.0 0.65 1.05
SWFT 180216P00022000 P 02/16/18 22.0 0.90 1.30
SWFT 180216P00023000 P 02/16/18 23.0 1.20 1.65
SWFT 180216P00024000 P 02/16/18 24.0 1.55 2.00
SWFT 180216P00025000 P 02/16/18 25.0 1.95 2.35
SWFT 180216P00026000 P 02/16/18 26.0 2.45 2.95
SWFT 180216P00027000 P 02/16/18 27.0 3.00 3.60
SWFT 180216P00028000 P 02/16/18 28.0 3.60 4.20
SWFT 180216P00029000 P 02/16/18 29.0 4.30 4.90
SWFT 180216P00030000 P 02/16/18 30.0 5.00 5.60
SWFT 180216P00031000 P 02/16/18 31.0 5.80 6.30
SWFT 180216P00032000 P 02/16/18 32.0 6.70 7.30
SWFT 180216P00033000 P 02/16/18 33.0 7.60 8.20
SWFT 180216P00034000 P 02/16/18 34.0 8.50 9.10
SWFT 180216P00035000 P 02/16/18 35.0 8.00 12.00
SWFT 180216P00036000 P 02/16/18 36.0 9.00 12.90
SWFT 180216P00037000 P 02/16/18 37.0 10.50 13.90
SWFT 180216P00038000 P 02/16/18 38.0 10.90 14.90
SWFT 190118C00008000 C 01/18/19 8.0 15.30 20.00
SWFT 190118C00010000 C 01/18/19 10.0 13.80 18.10
SWFT 190118C00013000 C 01/18/19 13.0 11.60 15.10
SWFT 190118C00015000 C 01/18/19 15.0 10.00 13.20
SWFT 190118C00017000 C 01/18/19 17.0 9.40 10.00
SWFT 190118C00020000 C 01/18/19 20.0 7.20 7.90
SWFT 190118C00022000 C 01/18/19 22.0 5.80 6.60
SWFT 190118C00025000 C 01/18/19 25.0 4.20 5.00
SWFT 190118C00027000 C 01/18/19 27.0 3.20 4.10
SWFT 190118C00030000 C 01/18/19 30.0 2.30 3.10
SWFT 190118C00035000 C 01/18/19 35.0 1.10 1.80
SWFT 190118P00008000 P 01/18/19 8.0 0.00 0.25
SWFT 190118P00010000 P 01/18/19 10.0 0.05 0.35
SWFT 190118P00013000 P 01/18/19 13.0 0.20 0.65
SWFT 190118P00015000 P 01/18/19 15.0 0.40 0.90
SWFT 190118P00017000 P 01/18/19 17.0 0.70 1.25
SWFT 190118P00020000 P 01/18/19 20.0 1.40 2.10
SWFT 190118P00022000 P 01/18/19 22.0 2.05 2.70
SWFT 190118P00025000 P 01/18/19 25.0 3.30 4.10
SWFT 190118P00027000 P 01/18/19 27.0 4.40 5.40
SWFT 190118P00030000 P 01/18/19 30.0 6.30 7.10
SWFT 190118P00035000 P 01/18/19 35.0 10.10 10.80

OPRA data is delayed 15 minutes.