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 Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWFT 161216C00011000 C 12/16/16 11.0 14.90 16.00
SWFT 161216C00012000 C 12/16/16 12.0 13.40 16.70
SWFT 161216C00013000 C 12/16/16 13.0 13.00 14.40
SWFT 161216C00014000 C 12/16/16 14.0 11.40 13.50
SWFT 161216C00015000 C 12/16/16 15.0 11.00 13.00
SWFT 161216C00016000 C 12/16/16 16.0 9.50 11.90
SWFT 161216C00017000 C 12/16/16 17.0 9.00 10.40
SWFT 161216C00018000 C 12/16/16 18.0 7.40 9.50
SWFT 161216C00019000 C 12/16/16 19.0 6.50 8.00
SWFT 161216C00020000 C 12/16/16 20.0 5.90 6.90
SWFT 161216C00021000 C 12/16/16 21.0 4.90 5.80
SWFT 161216C00022000 C 12/16/16 22.0 4.30 4.90
SWFT 161216C00023000 C 12/16/16 23.0 3.30 4.40
SWFT 161216C00024000 C 12/16/16 24.0 2.35 2.55
SWFT 161216C00025000 C 12/16/16 25.0 1.50 1.65
SWFT 161216C00026000 C 12/16/16 26.0 0.75 0.95
SWFT 161216C00027000 C 12/16/16 27.0 0.25 0.45
SWFT 161216C00028000 C 12/16/16 28.0 0.05 0.20
SWFT 161216C00029000 C 12/16/16 29.0 0.00 0.15
SWFT 161216C00030000 C 12/16/16 30.0 0.00 0.15
SWFT 161216C00031000 C 12/16/16 31.0 0.00 0.15
SWFT 161216C00032000 C 12/16/16 32.0 0.00 0.10
SWFT 161216C00033000 C 12/16/16 33.0 0.00 0.10
SWFT 161216P00011000 P 12/16/16 11.0 0.00 0.10
SWFT 161216P00012000 P 12/16/16 12.0 0.00 0.15
SWFT 161216P00013000 P 12/16/16 13.0 0.00 0.10
SWFT 161216P00014000 P 12/16/16 14.0 0.00 0.10
SWFT 161216P00015000 P 12/16/16 15.0 0.00 0.15
SWFT 161216P00016000 P 12/16/16 16.0 0.00 0.15
SWFT 161216P00017000 P 12/16/16 17.0 0.00 0.15
SWFT 161216P00018000 P 12/16/16 18.0 0.00 0.15
SWFT 161216P00019000 P 12/16/16 19.0 0.00 0.15
SWFT 161216P00020000 P 12/16/16 20.0 0.00 0.30
SWFT 161216P00021000 P 12/16/16 21.0 0.00 0.20
SWFT 161216P00022000 P 12/16/16 22.0 0.00 0.15
SWFT 161216P00023000 P 12/16/16 23.0 0.00 0.15
SWFT 161216P00024000 P 12/16/16 24.0 0.05 0.20
SWFT 161216P00025000 P 12/16/16 25.0 0.15 0.30
SWFT 161216P00026000 P 12/16/16 26.0 0.50 0.60
SWFT 161216P00027000 P 12/16/16 27.0 1.00 1.15
SWFT 161216P00028000 P 12/16/16 28.0 1.70 1.90
SWFT 161216P00029000 P 12/16/16 29.0 2.65 3.30
SWFT 161216P00030000 P 12/16/16 30.0 3.60 4.20
SWFT 161216P00031000 P 12/16/16 31.0 4.10 5.20
SWFT 161216P00032000 P 12/16/16 32.0 5.10 6.10
SWFT 161216P00033000 P 12/16/16 33.0 6.10 7.10
SWFT 170120C00005000 C 01/20/17 5.0 20.90 22.00
SWFT 170120C00006000 C 01/20/17 6.0 19.00 22.70
SWFT 170120C00007000 C 01/20/17 7.0 18.90 21.70
SWFT 170120C00008000 C 01/20/17 8.0 17.80 18.90
SWFT 170120C00009000 C 01/20/17 9.0 16.90 19.80
SWFT 170120C00010000 C 01/20/17 10.0 16.00 17.20
SWFT 170120C00011000 C 01/20/17 11.0 14.90 16.50
SWFT 170120C00012000 C 01/20/17 12.0 14.00 16.80
SWFT 170120C00013000 C 01/20/17 13.0 12.90 14.10
SWFT 170120C00014000 C 01/20/17 14.0 12.00 13.20
SWFT 170120C00015000 C 01/20/17 15.0 10.90 11.90
SWFT 170120C00016000 C 01/20/17 16.0 8.60 11.40
SWFT 170120C00017000 C 01/20/17 17.0 9.00 9.90
SWFT 170120C00018000 C 01/20/17 18.0 8.00 8.90
SWFT 170120C00019000 C 01/20/17 19.0 5.70 8.60
SWFT 170120C00020000 C 01/20/17 20.0 6.10 6.80
SWFT 170120C00021000 C 01/20/17 21.0 5.10 6.10
SWFT 170120C00022000 C 01/20/17 22.0 4.20 4.70
SWFT 170120C00023000 C 01/20/17 23.0 3.40 3.90
SWFT 170120C00024000 C 01/20/17 24.0 2.65 3.10
SWFT 170120C00025000 C 01/20/17 25.0 2.05 2.20
SWFT 170120C00026000 C 01/20/17 26.0 1.45 1.60
SWFT 170120C00027000 C 01/20/17 27.0 0.95 1.10
SWFT 170120C00028000 C 01/20/17 28.0 0.55 0.75
SWFT 170120C00029000 C 01/20/17 29.0 0.30 0.45
SWFT 170120C00030000 C 01/20/17 30.0 0.15 0.30
SWFT 170120C00031000 C 01/20/17 31.0 0.05 0.25
SWFT 170120C00032000 C 01/20/17 32.0 0.00 0.25
SWFT 170120C00033000 C 01/20/17 33.0 0.00 0.15
SWFT 170120C00034000 C 01/20/17 34.0 0.00 0.15
SWFT 170120P00005000 P 01/20/17 5.0 0.00 0.10
SWFT 170120P00006000 P 01/20/17 6.0 0.00 0.25
SWFT 170120P00007000 P 01/20/17 7.0 0.00 0.30
SWFT 170120P00008000 P 01/20/17 8.0 0.00 0.30
SWFT 170120P00009000 P 01/20/17 9.0 0.00 0.30
SWFT 170120P00010000 P 01/20/17 10.0 0.00 0.30
SWFT 170120P00011000 P 01/20/17 11.0 0.00 0.15
SWFT 170120P00012000 P 01/20/17 12.0 0.00 0.15
SWFT 170120P00013000 P 01/20/17 13.0 0.00 0.25
SWFT 170120P00014000 P 01/20/17 14.0 0.00 0.30
SWFT 170120P00015000 P 01/20/17 15.0 0.00 0.15
SWFT 170120P00016000 P 01/20/17 16.0 0.00 0.15
SWFT 170120P00017000 P 01/20/17 17.0 0.00 0.25
SWFT 170120P00018000 P 01/20/17 18.0 0.00 0.15
SWFT 170120P00019000 P 01/20/17 19.0 0.00 0.20
SWFT 170120P00020000 P 01/20/17 20.0 0.00 0.20
SWFT 170120P00021000 P 01/20/17 21.0 0.05 0.25
SWFT 170120P00022000 P 01/20/17 22.0 0.10 0.30
SWFT 170120P00023000 P 01/20/17 23.0 0.25 0.40
SWFT 170120P00024000 P 01/20/17 24.0 0.45 0.60
SWFT 170120P00025000 P 01/20/17 25.0 0.70 0.85
SWFT 170120P00026000 P 01/20/17 26.0 1.05 1.25
SWFT 170120P00027000 P 01/20/17 27.0 1.55 1.80
SWFT 170120P00028000 P 01/20/17 28.0 2.05 2.45
SWFT 170120P00029000 P 01/20/17 29.0 2.75 3.20
SWFT 170120P00030000 P 01/20/17 30.0 3.50 4.10
SWFT 170120P00031000 P 01/20/17 31.0 3.40 7.10
SWFT 170120P00032000 P 01/20/17 32.0 4.60 7.00
SWFT 170120P00033000 P 01/20/17 33.0 5.50 9.20
SWFT 170120P00034000 P 01/20/17 34.0 7.20 8.10
SWFT 170217C00005000 C 02/17/17 5.0 19.50 22.70
SWFT 170217C00006000 C 02/17/17 6.0 19.90 20.90
SWFT 170217C00007000 C 02/17/17 7.0 17.50 20.70
SWFT 170217C00008000 C 02/17/17 8.0 16.50 19.70
SWFT 170217C00009000 C 02/17/17 9.0 15.50 18.70
SWFT 170217C00010000 C 02/17/17 10.0 15.90 17.40
SWFT 170217C00011000 C 02/17/17 11.0 14.60 16.10
SWFT 170217C00012000 C 02/17/17 12.0 14.00 15.30
SWFT 170217C00013000 C 02/17/17 13.0 12.90 14.40
SWFT 170217C00014000 C 02/17/17 14.0 12.00 12.80
SWFT 170217C00015000 C 02/17/17 15.0 9.50 12.60
SWFT 170217C00016000 C 02/17/17 16.0 10.00 11.00
SWFT 170217C00017000 C 02/17/17 17.0 8.60 10.70
SWFT 170217C00018000 C 02/17/17 18.0 8.10 9.10
SWFT 170217C00019000 C 02/17/17 19.0 7.20 8.00
SWFT 170217C00020000 C 02/17/17 20.0 6.30 7.10
SWFT 170217C00021000 C 02/17/17 21.0 5.50 5.80
SWFT 170217C00022000 C 02/17/17 22.0 4.60 5.00
SWFT 170217C00023000 C 02/17/17 23.0 3.80 4.20
SWFT 170217C00024000 C 02/17/17 24.0 3.10 3.40
SWFT 170217C00025000 C 02/17/17 25.0 2.50 2.75
SWFT 170217C00026000 C 02/17/17 26.0 1.90 2.15
SWFT 170217C00027000 C 02/17/17 27.0 1.45 1.65
SWFT 170217C00028000 C 02/17/17 28.0 1.00 1.25
SWFT 170217C00029000 C 02/17/17 29.0 0.75 0.90
SWFT 170217C00030000 C 02/17/17 30.0 0.50 0.65
SWFT 170217C00031000 C 02/17/17 31.0 0.35 0.50
SWFT 170217C00032000 C 02/17/17 32.0 0.20 0.35
SWFT 170217C00033000 C 02/17/17 33.0 0.15 0.25
SWFT 170217C00034000 C 02/17/17 34.0 0.05 0.20
SWFT 170217C00035000 C 02/17/17 35.0 0.05 0.25
SWFT 170217P00005000 P 02/17/17 5.0 0.00 0.25
SWFT 170217P00006000 P 02/17/17 6.0 0.00 0.15
SWFT 170217P00007000 P 02/17/17 7.0 0.00 0.15
SWFT 170217P00008000 P 02/17/17 8.0 0.00 0.15
SWFT 170217P00009000 P 02/17/17 9.0 0.00 0.15
SWFT 170217P00010000 P 02/17/17 10.0 0.00 0.15
SWFT 170217P00011000 P 02/17/17 11.0 0.00 0.15
SWFT 170217P00012000 P 02/17/17 12.0 0.00 0.15
SWFT 170217P00013000 P 02/17/17 13.0 0.00 0.15
SWFT 170217P00014000 P 02/17/17 14.0 0.00 0.15
SWFT 170217P00015000 P 02/17/17 15.0 0.00 0.20
SWFT 170217P00016000 P 02/17/17 16.0 0.00 0.15
SWFT 170217P00017000 P 02/17/17 17.0 0.00 0.25
SWFT 170217P00018000 P 02/17/17 18.0 0.05 0.25
SWFT 170217P00019000 P 02/17/17 19.0 0.10 0.25
SWFT 170217P00020000 P 02/17/17 20.0 0.15 0.30
SWFT 170217P00021000 P 02/17/17 21.0 0.25 0.45
SWFT 170217P00022000 P 02/17/17 22.0 0.40 0.60
SWFT 170217P00023000 P 02/17/17 23.0 0.60 0.80
SWFT 170217P00024000 P 02/17/17 24.0 0.85 1.05
SWFT 170217P00025000 P 02/17/17 25.0 1.20 1.40
SWFT 170217P00026000 P 02/17/17 26.0 1.65 1.80
SWFT 170217P00027000 P 02/17/17 27.0 2.15 2.35
SWFT 170217P00028000 P 02/17/17 28.0 2.75 2.95
SWFT 170217P00029000 P 02/17/17 29.0 3.40 3.60
SWFT 170217P00030000 P 02/17/17 30.0 4.10 4.40
SWFT 170217P00031000 P 02/17/17 31.0 4.90 5.20
SWFT 170217P00032000 P 02/17/17 32.0 5.80 6.10
SWFT 170217P00033000 P 02/17/17 33.0 6.50 7.20
SWFT 170217P00034000 P 02/17/17 34.0 6.70 8.20
SWFT 170217P00035000 P 02/17/17 35.0 7.90 9.50
SWFT 170519C00010000 C 05/19/17 10.0 16.00 17.00
SWFT 170519C00011000 C 05/19/17 11.0 13.30 17.10
SWFT 170519C00012000 C 05/19/17 12.0 14.00 15.10
SWFT 170519C00013000 C 05/19/17 13.0 12.50 14.10
SWFT 170519C00014000 C 05/19/17 14.0 12.00 13.20
SWFT 170519C00015000 C 05/19/17 15.0 11.10 12.00
SWFT 170519C00016000 C 05/19/17 16.0 9.60 12.00
SWFT 170519C00017000 C 05/19/17 17.0 9.40 10.20
SWFT 170519C00018000 C 05/19/17 18.0 8.40 9.20
SWFT 170519C00019000 C 05/19/17 19.0 7.70 8.10
SWFT 170519C00020000 C 05/19/17 20.0 6.80 7.30
SWFT 170519C00021000 C 05/19/17 21.0 6.00 6.40
SWFT 170519C00022000 C 05/19/17 22.0 5.30 5.70
SWFT 170519C00023000 C 05/19/17 23.0 4.50 4.90
SWFT 170519C00024000 C 05/19/17 24.0 4.00 4.30
SWFT 170519C00025000 C 05/19/17 25.0 3.40 3.70
SWFT 170519C00026000 C 05/19/17 26.0 2.85 3.20
SWFT 170519C00027000 C 05/19/17 27.0 2.40 2.70
SWFT 170519C00028000 C 05/19/17 28.0 1.95 2.20
SWFT 170519C00029000 C 05/19/17 29.0 1.55 1.85
SWFT 170519C00030000 C 05/19/17 30.0 1.30 1.50
SWFT 170519C00031000 C 05/19/17 31.0 1.05 1.25
SWFT 170519C00032000 C 05/19/17 32.0 0.85 1.00
SWFT 170519C00033000 C 05/19/17 33.0 0.65 0.85
SWFT 170519C00034000 C 05/19/17 34.0 0.45 0.70
SWFT 170519C00035000 C 05/19/17 35.0 0.35 0.55
SWFT 170519C00036000 C 05/19/17 36.0 0.25 0.45
SWFT 170519C00037000 C 05/19/17 37.0 0.20 0.40
SWFT 170519C00038000 C 05/19/17 38.0 0.10 0.30
SWFT 170519P00010000 P 05/19/17 10.0 0.00 0.25
SWFT 170519P00011000 P 05/19/17 11.0 0.00 0.25
SWFT 170519P00012000 P 05/19/17 12.0 0.00 0.25
SWFT 170519P00013000 P 05/19/17 13.0 0.05 0.20
SWFT 170519P00014000 P 05/19/17 14.0 0.10 0.20
SWFT 170519P00015000 P 05/19/17 15.0 0.10 0.25
SWFT 170519P00016000 P 05/19/17 16.0 0.15 0.30
SWFT 170519P00017000 P 05/19/17 17.0 0.25 0.40
SWFT 170519P00018000 P 05/19/17 18.0 0.35 0.50
SWFT 170519P00019000 P 05/19/17 19.0 0.40 0.65
SWFT 170519P00020000 P 05/19/17 20.0 0.60 0.80
SWFT 170519P00021000 P 05/19/17 21.0 0.80 1.00
SWFT 170519P00022000 P 05/19/17 22.0 1.05 1.20
SWFT 170519P00023000 P 05/19/17 23.0 1.30 1.50
SWFT 170519P00024000 P 05/19/17 24.0 1.65 1.85
SWFT 170519P00025000 P 05/19/17 25.0 2.10 2.25
SWFT 170519P00026000 P 05/19/17 26.0 2.55 2.75
SWFT 170519P00027000 P 05/19/17 27.0 3.10 3.20
SWFT 170519P00028000 P 05/19/17 28.0 3.60 3.90
SWFT 170519P00029000 P 05/19/17 29.0 4.30 4.50
SWFT 170519P00030000 P 05/19/17 30.0 4.90 5.20
SWFT 170519P00031000 P 05/19/17 31.0 5.50 5.80
SWFT 170519P00032000 P 05/19/17 32.0 6.30 6.60
SWFT 170519P00033000 P 05/19/17 33.0 7.10 7.50
SWFT 170519P00034000 P 05/19/17 34.0 8.00 8.30
SWFT 170519P00035000 P 05/19/17 35.0 8.90 9.20
SWFT 170519P00036000 P 05/19/17 36.0 9.70 10.10
SWFT 170519P00037000 P 05/19/17 37.0 10.30 11.50
SWFT 170519P00038000 P 05/19/17 38.0 11.40 12.20
SWFT 180119C00003000 C 01/19/18 3.0 23.00 24.10
SWFT 180119C00005000 C 01/19/18 5.0 19.10 23.80
SWFT 180119C00008000 C 01/19/18 8.0 18.20 19.30
SWFT 180119C00010000 C 01/19/18 10.0 16.10 17.40
SWFT 180119C00013000 C 01/19/18 13.0 13.50 14.60
SWFT 180119C00015000 C 01/19/18 15.0 11.70 12.90
SWFT 180119C00017000 C 01/19/18 17.0 10.20 10.80
SWFT 180119C00020000 C 01/19/18 20.0 7.90 8.50
SWFT 180119C00022000 C 01/19/18 22.0 6.60 7.20
SWFT 180119C00025000 C 01/19/18 25.0 4.80 5.40
SWFT 180119C00027000 C 01/19/18 27.0 3.90 4.40
SWFT 180119C00030000 C 01/19/18 30.0 2.80 3.30
SWFT 180119C00035000 C 01/19/18 35.0 1.45 1.90
SWFT 180119P00003000 P 01/19/18 3.0 0.00 0.30
SWFT 180119P00005000 P 01/19/18 5.0 0.00 0.55
SWFT 180119P00008000 P 01/19/18 8.0 0.00 0.25
SWFT 180119P00010000 P 01/19/18 10.0 0.05 0.30
SWFT 180119P00013000 P 01/19/18 13.0 0.25 0.55
SWFT 180119P00015000 P 01/19/18 15.0 0.45 0.80
SWFT 180119P00017000 P 01/19/18 17.0 0.75 1.15
SWFT 180119P00020000 P 01/19/18 20.0 1.40 1.85
SWFT 180119P00022000 P 01/19/18 22.0 2.05 2.45
SWFT 180119P00025000 P 01/19/18 25.0 3.30 3.80
SWFT 180119P00027000 P 01/19/18 27.0 4.30 4.80
SWFT 180119P00030000 P 01/19/18 30.0 6.10 6.60
SWFT 180119P00035000 P 01/19/18 35.0 9.80 10.20
SWFT 190118C00013000 C 01/18/19 13.0 14.20 15.80
SWFT 190118C00015000 C 01/18/19 15.0 12.70 13.50
SWFT 190118C00017000 C 01/18/19 17.0 11.30 12.20
SWFT 190118C00020000 C 01/18/19 20.0 9.30 10.10
SWFT 190118C00022000 C 01/18/19 22.0 8.30 8.90
SWFT 190118C00025000 C 01/18/19 25.0 6.60 7.40
SWFT 190118C00027000 C 01/18/19 27.0 5.70 6.70
SWFT 190118C00030000 C 01/18/19 30.0 4.70 5.40
SWFT 190118C00035000 C 01/18/19 35.0 3.10 3.90
SWFT 190118P00013000 P 01/18/19 13.0 0.80 1.20
SWFT 190118P00015000 P 01/18/19 15.0 1.10 1.65
SWFT 190118P00017000 P 01/18/19 17.0 1.55 2.20
SWFT 190118P00020000 P 01/18/19 20.0 2.45 3.20
SWFT 190118P00022000 P 01/18/19 22.0 3.20 4.00
SWFT 190118P00025000 P 01/18/19 25.0 4.60 5.50
SWFT 190118P00027000 P 01/18/19 27.0 5.60 6.60
SWFT 190118P00030000 P 01/18/19 30.0 7.40 8.30
SWFT 190118P00035000 P 01/18/19 35.0 10.90 11.80

OPRA data is delayed 15 minutes.