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 (2016-02-26)Premium Content

Swift Transportation Company (SWFT)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWFT 160520C00006000 C 05/20/16 6.0 10.30 11.50
SWFT 160520C00007000 C 05/20/16 7.0 9.00 10.50
SWFT 160520C00008000 C 05/20/16 8.0 8.00 9.70
SWFT 160520C00009000 C 05/20/16 9.0 7.00 8.70
SWFT 160520C00010000 C 05/20/16 10.0 6.10 7.70
SWFT 160520C00011000 C 05/20/16 11.0 5.10 6.70
SWFT 160520C00012000 C 05/20/16 12.0 4.40 5.60
SWFT 160520C00013000 C 05/20/16 13.0 3.40 4.70
SWFT 160520C00014000 C 05/20/16 14.0 2.50 4.10
SWFT 160520C00015000 C 05/20/16 15.0 1.65 2.15
SWFT 160520C00016000 C 05/20/16 16.0 1.00 1.20
SWFT 160520C00017000 C 05/20/16 17.0 0.50 0.65
SWFT 160520C00018000 C 05/20/16 18.0 0.25 0.30
SWFT 160520C00019000 C 05/20/16 19.0 0.10 0.15
SWFT 160520C00020000 C 05/20/16 20.0 0.00 0.05
SWFT 160520C00021000 C 05/20/16 21.0 0.00 0.05
SWFT 160520C00022000 C 05/20/16 22.0 0.00 0.05
SWFT 160520C00023000 C 05/20/16 23.0 0.00 0.10
SWFT 160520C00024000 C 05/20/16 24.0 0.00 0.10
SWFT 160520C00025000 C 05/20/16 25.0 0.00 0.10
SWFT 160520C00026000 C 05/20/16 26.0 0.00 0.10
SWFT 160520C00027000 C 05/20/16 27.0 0.00 0.10
SWFT 160520C00028000 C 05/20/16 28.0 0.00 0.10
SWFT 160520C00029000 C 05/20/16 29.0 0.00 0.05
SWFT 160520C00030000 C 05/20/16 30.0 0.00 0.05
SWFT 160520C00031000 C 05/20/16 31.0 0.00 0.05
SWFT 160520C00032000 C 05/20/16 32.0 0.00 0.05
SWFT 160520C00033000 C 05/20/16 33.0 0.00 0.10
SWFT 160520C00034000 C 05/20/16 34.0 0.00 0.05
SWFT 160520P00006000 P 05/20/16 6.0 0.00 0.10
SWFT 160520P00007000 P 05/20/16 7.0 0.00 0.10
SWFT 160520P00008000 P 05/20/16 8.0 0.00 0.10
SWFT 160520P00009000 P 05/20/16 9.0 0.00 0.10
SWFT 160520P00010000 P 05/20/16 10.0 0.00 0.10
SWFT 160520P00011000 P 05/20/16 11.0 0.00 0.10
SWFT 160520P00012000 P 05/20/16 12.0 0.00 0.05
SWFT 160520P00013000 P 05/20/16 13.0 0.00 0.10
SWFT 160520P00014000 P 05/20/16 14.0 0.05 0.15
SWFT 160520P00015000 P 05/20/16 15.0 0.20 0.30
SWFT 160520P00016000 P 05/20/16 16.0 0.45 0.55
SWFT 160520P00017000 P 05/20/16 17.0 0.90 1.00
SWFT 160520P00018000 P 05/20/16 18.0 1.55 1.70
SWFT 160520P00019000 P 05/20/16 19.0 1.55 2.70
SWFT 160520P00020000 P 05/20/16 20.0 2.40 3.70
SWFT 160520P00021000 P 05/20/16 21.0 3.30 4.60
SWFT 160520P00022000 P 05/20/16 22.0 4.30 5.70
SWFT 160520P00023000 P 05/20/16 23.0 5.30 6.70
SWFT 160520P00024000 P 05/20/16 24.0 6.30 7.80
SWFT 160520P00025000 P 05/20/16 25.0 7.30 8.80
SWFT 160520P00026000 P 05/20/16 26.0 8.30 9.80
SWFT 160520P00027000 P 05/20/16 27.0 9.30 11.00
SWFT 160520P00028000 P 05/20/16 28.0 10.30 12.00
SWFT 160520P00029000 P 05/20/16 29.0 11.30 13.00
SWFT 160520P00030000 P 05/20/16 30.0 12.30 13.70
SWFT 160520P00031000 P 05/20/16 31.0 13.30 15.00
SWFT 160520P00032000 P 05/20/16 32.0 14.30 16.00
SWFT 160520P00033000 P 05/20/16 33.0 14.90 17.00
SWFT 160520P00034000 P 05/20/16 34.0 16.30 17.90
SWFT 160617C00009000 C 06/17/16 9.0 7.40 8.70
SWFT 160617C00010000 C 06/17/16 10.0 6.20 7.70
SWFT 160617C00011000 C 06/17/16 11.0 5.10 7.20
SWFT 160617C00012000 C 06/17/16 12.0 4.20 5.80
SWFT 160617C00013000 C 06/17/16 13.0 3.40 4.80
SWFT 160617C00014000 C 06/17/16 14.0 2.70 3.80
SWFT 160617C00015000 C 06/17/16 15.0 2.05 2.20
SWFT 160617C00016000 C 06/17/16 16.0 1.35 1.50
SWFT 160617C00017000 C 06/17/16 17.0 0.85 1.00
SWFT 160617C00018000 C 06/17/16 18.0 0.50 0.60
SWFT 160617C00019000 C 06/17/16 19.0 0.25 0.35
SWFT 160617C00020000 C 06/17/16 20.0 0.10 0.25
SWFT 160617C00021000 C 06/17/16 21.0 0.05 0.15
SWFT 160617C00022000 C 06/17/16 22.0 0.00 0.10
SWFT 160617C00023000 C 06/17/16 23.0 0.00 0.10
SWFT 160617C00024000 C 06/17/16 24.0 0.00 0.20
SWFT 160617C00025000 C 06/17/16 25.0 0.00 0.20
SWFT 160617C00026000 C 06/17/16 26.0 0.00 0.15
SWFT 160617C00027000 C 06/17/16 27.0 0.00 0.10
SWFT 160617P00009000 P 06/17/16 9.0 0.00 0.15
SWFT 160617P00010000 P 06/17/16 10.0 0.00 0.15
SWFT 160617P00011000 P 06/17/16 11.0 0.00 0.10
SWFT 160617P00012000 P 06/17/16 12.0 0.00 0.10
SWFT 160617P00013000 P 06/17/16 13.0 0.05 0.20
SWFT 160617P00014000 P 06/17/16 14.0 0.25 0.35
SWFT 160617P00015000 P 06/17/16 15.0 0.45 0.55
SWFT 160617P00016000 P 06/17/16 16.0 0.75 0.90
SWFT 160617P00017000 P 06/17/16 17.0 1.25 1.35
SWFT 160617P00018000 P 06/17/16 18.0 1.80 2.00
SWFT 160617P00019000 P 06/17/16 19.0 2.60 2.90
SWFT 160617P00020000 P 06/17/16 20.0 2.60 3.80
SWFT 160617P00021000 P 06/17/16 21.0 3.40 5.00
SWFT 160617P00022000 P 06/17/16 22.0 4.40 6.00
SWFT 160617P00023000 P 06/17/16 23.0 5.30 6.90
SWFT 160617P00024000 P 06/17/16 24.0 6.30 7.90
SWFT 160617P00025000 P 06/17/16 25.0 7.30 8.80
SWFT 160617P00026000 P 06/17/16 26.0 8.30 9.80
SWFT 160617P00027000 P 06/17/16 27.0 9.30 10.60
SWFT 160819C00005000 C 08/19/16 5.0 11.00 12.80
SWFT 160819C00006000 C 08/19/16 6.0 9.30 12.70
SWFT 160819C00007000 C 08/19/16 7.0 8.20 11.70
SWFT 160819C00008000 C 08/19/16 8.0 7.30 10.70
SWFT 160819C00009000 C 08/19/16 9.0 6.30 9.70
SWFT 160819C00010000 C 08/19/16 10.0 6.00 7.80
SWFT 160819C00011000 C 08/19/16 11.0 4.50 7.90
SWFT 160819C00012000 C 08/19/16 12.0 3.50 6.90
SWFT 160819C00013000 C 08/19/16 13.0 2.60 6.00
SWFT 160819C00014000 C 08/19/16 14.0 1.90 5.20
SWFT 160819C00015000 C 08/19/16 15.0 2.50 2.75
SWFT 160819C00016000 C 08/19/16 16.0 1.90 2.10
SWFT 160819C00017000 C 08/19/16 17.0 1.40 1.60
SWFT 160819C00018000 C 08/19/16 18.0 1.00 1.20
SWFT 160819C00019000 C 08/19/16 19.0 0.70 0.90
SWFT 160819C00020000 C 08/19/16 20.0 0.50 0.65
SWFT 160819C00021000 C 08/19/16 21.0 0.35 0.55
SWFT 160819C00022000 C 08/19/16 22.0 0.20 0.45
SWFT 160819C00023000 C 08/19/16 23.0 0.10 0.40
SWFT 160819C00024000 C 08/19/16 24.0 0.05 0.20
SWFT 160819C00025000 C 08/19/16 25.0 0.00 0.25
SWFT 160819C00026000 C 08/19/16 26.0 0.00 0.20
SWFT 160819C00027000 C 08/19/16 27.0 0.00 0.20
SWFT 160819C00028000 C 08/19/16 28.0 0.00 0.20
SWFT 160819C00029000 C 08/19/16 29.0 0.00 0.15
SWFT 160819C00030000 C 08/19/16 30.0 0.00 0.15
SWFT 160819C00031000 C 08/19/16 31.0 0.00 0.15
SWFT 160819C00032000 C 08/19/16 32.0 0.00 0.15
SWFT 160819P00005000 P 08/19/16 5.0 0.00 0.15
SWFT 160819P00006000 P 08/19/16 6.0 0.00 0.15
SWFT 160819P00007000 P 08/19/16 7.0 0.00 0.15
SWFT 160819P00008000 P 08/19/16 8.0 0.00 0.15
SWFT 160819P00009000 P 08/19/16 9.0 0.00 0.20
SWFT 160819P00010000 P 08/19/16 10.0 0.05 0.25
SWFT 160819P00011000 P 08/19/16 11.0 0.05 0.30
SWFT 160819P00012000 P 08/19/16 12.0 0.15 0.40
SWFT 160819P00013000 P 08/19/16 13.0 0.40 0.55
SWFT 160819P00014000 P 08/19/16 14.0 0.65 0.80
SWFT 160819P00015000 P 08/19/16 15.0 0.95 1.10
SWFT 160819P00016000 P 08/19/16 16.0 1.30 1.50
SWFT 160819P00017000 P 08/19/16 17.0 1.85 2.00
SWFT 160819P00018000 P 08/19/16 18.0 2.40 2.60
SWFT 160819P00019000 P 08/19/16 19.0 3.10 3.40
SWFT 160819P00020000 P 08/19/16 20.0 3.50 4.10
SWFT 160819P00021000 P 08/19/16 21.0 2.70 6.00
SWFT 160819P00022000 P 08/19/16 22.0 3.60 6.70
SWFT 160819P00023000 P 08/19/16 23.0 4.50 7.80
SWFT 160819P00024000 P 08/19/16 24.0 5.40 8.80
SWFT 160819P00025000 P 08/19/16 25.0 7.40 9.00
SWFT 160819P00026000 P 08/19/16 26.0 7.40 10.70
SWFT 160819P00027000 P 08/19/16 27.0 8.30 11.80
SWFT 160819P00028000 P 08/19/16 28.0 9.30 12.60
SWFT 160819P00029000 P 08/19/16 29.0 10.20 13.60
SWFT 160819P00030000 P 08/19/16 30.0 12.30 14.30
SWFT 160819P00031000 P 08/19/16 31.0 12.20 15.60
SWFT 160819P00032000 P 08/19/16 32.0 13.20 15.70
SWFT 161118C00008000 C 11/18/16 8.0 8.30 10.30
SWFT 161118C00009000 C 11/18/16 9.0 5.90 10.20
SWFT 161118C00010000 C 11/18/16 10.0 5.30 9.20
SWFT 161118C00011000 C 11/18/16 11.0 4.30 8.40
SWFT 161118C00012000 C 11/18/16 12.0 3.60 7.60
SWFT 161118C00013000 C 11/18/16 13.0 2.70 6.80
SWFT 161118C00014000 C 11/18/16 14.0 3.60 4.00
SWFT 161118C00015000 C 11/18/16 15.0 3.00 3.30
SWFT 161118C00016000 C 11/18/16 16.0 2.45 2.70
SWFT 161118C00017000 C 11/18/16 17.0 2.00 2.25
SWFT 161118C00018000 C 11/18/16 18.0 1.60 1.85
SWFT 161118C00019000 C 11/18/16 19.0 1.25 1.50
SWFT 161118C00020000 C 11/18/16 20.0 0.95 1.20
SWFT 161118C00021000 C 11/18/16 21.0 0.75 0.95
SWFT 161118C00022000 C 11/18/16 22.0 0.60 0.75
SWFT 161118C00023000 C 11/18/16 23.0 0.45 0.65
SWFT 161118C00024000 C 11/18/16 24.0 0.35 0.60
SWFT 161118C00025000 C 11/18/16 25.0 0.15 0.60
SWFT 161118C00026000 C 11/18/16 26.0 0.05 0.55
SWFT 161118C00027000 C 11/18/16 27.0 0.05 0.45
SWFT 161118C00028000 C 11/18/16 28.0 0.05 0.40
SWFT 161118C00029000 C 11/18/16 29.0 0.00 0.35
SWFT 161118C00030000 C 11/18/16 30.0 0.00 0.30
SWFT 161118C00031000 C 11/18/16 31.0 0.00 0.30
SWFT 161118C00032000 C 11/18/16 32.0 0.00 0.25
SWFT 161118C00033000 C 11/18/16 33.0 0.00 0.25
SWFT 161118C00034000 C 11/18/16 34.0 0.00 0.20
SWFT 161118P00008000 P 11/18/16 8.0 0.00 0.30
SWFT 161118P00009000 P 11/18/16 9.0 0.00 0.35
SWFT 161118P00010000 P 11/18/16 10.0 0.15 0.45
SWFT 161118P00011000 P 11/18/16 11.0 0.00 0.55
SWFT 161118P00012000 P 11/18/16 12.0 0.50 0.70
SWFT 161118P00013000 P 11/18/16 13.0 0.80 0.95
SWFT 161118P00014000 P 11/18/16 14.0 1.05 1.25
SWFT 161118P00015000 P 11/18/16 15.0 1.40 1.65
SWFT 161118P00016000 P 11/18/16 16.0 1.85 2.10
SWFT 161118P00017000 P 11/18/16 17.0 2.35 2.60
SWFT 161118P00018000 P 11/18/16 18.0 2.90 3.20
SWFT 161118P00019000 P 11/18/16 19.0 3.60 3.90
SWFT 161118P00020000 P 11/18/16 20.0 4.30 4.60
SWFT 161118P00021000 P 11/18/16 21.0 5.00 5.40
SWFT 161118P00022000 P 11/18/16 22.0 3.50 7.80
SWFT 161118P00023000 P 11/18/16 23.0 4.50 8.60
SWFT 161118P00024000 P 11/18/16 24.0 5.50 9.50
SWFT 161118P00025000 P 11/18/16 25.0 6.30 10.40
SWFT 161118P00026000 P 11/18/16 26.0 7.30 11.30
SWFT 161118P00027000 P 11/18/16 27.0 8.10 12.20
SWFT 161118P00028000 P 11/18/16 28.0 9.30 13.10
SWFT 161118P00029000 P 11/18/16 29.0 10.10 14.40
SWFT 161118P00030000 P 11/18/16 30.0 11.10 15.10
SWFT 161118P00031000 P 11/18/16 31.0 12.10 16.00
SWFT 161118P00032000 P 11/18/16 32.0 13.10 17.20
SWFT 161118P00033000 P 11/18/16 33.0 14.20 18.20
SWFT 161118P00034000 P 11/18/16 34.0 16.20 17.70
SWFT 170120C00005000 C 01/20/17 5.0 11.40 12.90
SWFT 170120C00008000 C 01/20/17 8.0 8.60 10.20
SWFT 170120C00009000 C 01/20/17 9.0 6.30 10.20
SWFT 170120C00010000 C 01/20/17 10.0 6.80 8.20
SWFT 170120C00011000 C 01/20/17 11.0 4.50 8.60
SWFT 170120C00012000 C 01/20/17 12.0 3.70 7.80
SWFT 170120C00013000 C 01/20/17 13.0 4.50 5.80
SWFT 170120C00014000 C 01/20/17 14.0 3.90 4.20
SWFT 170120C00015000 C 01/20/17 15.0 3.30 3.60
SWFT 170120C00016000 C 01/20/17 16.0 2.75 3.10
SWFT 170120C00017000 C 01/20/17 17.0 2.25 2.50
SWFT 170120C00018000 C 01/20/17 18.0 1.85 2.10
SWFT 170120C00019000 C 01/20/17 19.0 1.50 1.75
SWFT 170120C00020000 C 01/20/17 20.0 1.25 1.45
SWFT 170120C00021000 C 01/20/17 21.0 1.00 1.20
SWFT 170120C00022000 C 01/20/17 22.0 0.80 1.00
SWFT 170120C00023000 C 01/20/17 23.0 0.65 0.80
SWFT 170120C00024000 C 01/20/17 24.0 0.50 0.70
SWFT 170120C00025000 C 01/20/17 25.0 0.40 0.60
SWFT 170120C00026000 C 01/20/17 26.0 0.05 0.75
SWFT 170120C00027000 C 01/20/17 27.0 0.20 0.65
SWFT 170120C00028000 C 01/20/17 28.0 0.10 0.50
SWFT 170120C00029000 C 01/20/17 29.0 0.05 0.50
SWFT 170120C00030000 C 01/20/17 30.0 0.05 0.45
SWFT 170120C00031000 C 01/20/17 31.0 0.00 0.40
SWFT 170120C00032000 C 01/20/17 32.0 0.00 0.35
SWFT 170120C00033000 C 01/20/17 33.0 0.00 0.30
SWFT 170120C00034000 C 01/20/17 34.0 0.00 0.30
SWFT 170120P00005000 P 01/20/17 5.0 0.00 0.25
SWFT 170120P00008000 P 01/20/17 8.0 0.05 0.35
SWFT 170120P00009000 P 01/20/17 9.0 0.10 0.45
SWFT 170120P00010000 P 01/20/17 10.0 0.20 0.55
SWFT 170120P00011000 P 01/20/17 11.0 0.30 0.70
SWFT 170120P00012000 P 01/20/17 12.0 0.70 0.85
SWFT 170120P00013000 P 01/20/17 13.0 0.95 1.10
SWFT 170120P00014000 P 01/20/17 14.0 1.25 1.45
SWFT 170120P00015000 P 01/20/17 15.0 1.65 1.85
SWFT 170120P00016000 P 01/20/17 16.0 2.10 2.30
SWFT 170120P00017000 P 01/20/17 17.0 2.60 2.85
SWFT 170120P00018000 P 01/20/17 18.0 3.20 3.50
SWFT 170120P00019000 P 01/20/17 19.0 3.80 4.10
SWFT 170120P00020000 P 01/20/17 20.0 4.50 4.80
SWFT 170120P00021000 P 01/20/17 21.0 5.30 5.60
SWFT 170120P00022000 P 01/20/17 22.0 6.00 6.70
SWFT 170120P00023000 P 01/20/17 23.0 4.70 8.80
SWFT 170120P00024000 P 01/20/17 24.0 5.50 9.60
SWFT 170120P00025000 P 01/20/17 25.0 7.70 9.40
SWFT 170120P00026000 P 01/20/17 26.0 7.30 11.40
SWFT 170120P00027000 P 01/20/17 27.0 8.30 12.60
SWFT 170120P00028000 P 01/20/17 28.0 9.30 13.30
SWFT 170120P00029000 P 01/20/17 29.0 10.10 14.20
SWFT 170120P00030000 P 01/20/17 30.0 11.10 15.10
SWFT 170120P00031000 P 01/20/17 31.0 12.10 16.40
SWFT 170120P00032000 P 01/20/17 32.0 13.10 17.40
SWFT 170120P00033000 P 01/20/17 33.0 14.10 18.40
SWFT 170120P00034000 P 01/20/17 34.0 16.20 17.70
SWFT 180119C00003000 C 01/19/18 3.0 13.40 15.20
SWFT 180119C00005000 C 01/19/18 5.0 10.00 14.20
SWFT 180119C00008000 C 01/19/18 8.0 8.90 10.80
SWFT 180119C00010000 C 01/19/18 10.0 7.60 9.20
SWFT 180119C00013000 C 01/19/18 13.0 5.70 7.20
SWFT 180119C00015000 C 01/19/18 15.0 4.70 5.20
SWFT 180119C00017000 C 01/19/18 17.0 3.80 4.30
SWFT 180119C00020000 C 01/19/18 20.0 2.75 3.30
SWFT 180119C00022000 C 01/19/18 22.0 2.25 2.75
SWFT 180119C00025000 C 01/19/18 25.0 1.65 2.15
SWFT 180119C00027000 C 01/19/18 27.0 1.35 1.80
SWFT 180119C00030000 C 01/19/18 30.0 1.00 1.40
SWFT 180119C00035000 C 01/19/18 35.0 0.60 0.90
SWFT 180119P00003000 P 01/19/18 3.0 0.00 0.45
SWFT 180119P00005000 P 01/19/18 5.0 0.00 0.55
SWFT 180119P00008000 P 01/19/18 8.0 0.35 0.90
SWFT 180119P00010000 P 01/19/18 10.0 0.70 1.25
SWFT 180119P00013000 P 01/19/18 13.0 1.95 2.30
SWFT 180119P00015000 P 01/19/18 15.0 2.85 3.20
SWFT 180119P00017000 P 01/19/18 17.0 3.90 4.30
SWFT 180119P00020000 P 01/19/18 20.0 5.90 6.30
SWFT 180119P00022000 P 01/19/18 22.0 7.30 7.70
SWFT 180119P00025000 P 01/19/18 25.0 9.60 10.10
SWFT 180119P00027000 P 01/19/18 27.0 11.30 11.80
SWFT 180119P00030000 P 01/19/18 30.0 12.10 16.30
SWFT 180119P00035000 P 01/19/18 35.0 17.50 19.30

OPRA data is delayed 15 minutes.