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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWFT 160715C00006000 C 07/15/16 6.0 8.80 9.70
SWFT 160715C00007000 C 07/15/16 7.0 6.50 9.90
SWFT 160715C00008000 C 07/15/16 8.0 5.50 8.80
SWFT 160715C00009000 C 07/15/16 9.0 4.50 7.70
SWFT 160715C00010000 C 07/15/16 10.0 3.50 6.80
SWFT 160715C00011000 C 07/15/16 11.0 2.50 5.70
SWFT 160715C00012000 C 07/15/16 12.0 1.50 4.90
SWFT 160715C00013000 C 07/15/16 13.0 0.60 4.00
SWFT 160715C00014000 C 07/15/16 14.0 1.15 1.75
SWFT 160715C00015000 C 07/15/16 15.0 0.70 0.80
SWFT 160715C00016000 C 07/15/16 16.0 0.20 0.35
SWFT 160715C00017000 C 07/15/16 17.0 0.05 0.20
SWFT 160715C00018000 C 07/15/16 18.0 0.00 0.15
SWFT 160715C00019000 C 07/15/16 19.0 0.00 0.15
SWFT 160715C00020000 C 07/15/16 20.0 0.00 0.15
SWFT 160715C00021000 C 07/15/16 21.0 0.00 0.15
SWFT 160715C00022000 C 07/15/16 22.0 0.00 0.15
SWFT 160715C00023000 C 07/15/16 23.0 0.00 0.15
SWFT 160715C00024000 C 07/15/16 24.0 0.00 0.15
SWFT 160715P00006000 P 07/15/16 6.0 0.00 0.15
SWFT 160715P00007000 P 07/15/16 7.0 0.00 0.15
SWFT 160715P00008000 P 07/15/16 8.0 0.00 0.15
SWFT 160715P00009000 P 07/15/16 9.0 0.00 0.15
SWFT 160715P00010000 P 07/15/16 10.0 0.00 0.15
SWFT 160715P00011000 P 07/15/16 11.0 0.00 0.15
SWFT 160715P00012000 P 07/15/16 12.0 0.00 0.15
SWFT 160715P00013000 P 07/15/16 13.0 0.00 0.20
SWFT 160715P00014000 P 07/15/16 14.0 0.05 0.25
SWFT 160715P00015000 P 07/15/16 15.0 0.30 0.45
SWFT 160715P00016000 P 07/15/16 16.0 0.75 1.00
SWFT 160715P00017000 P 07/15/16 17.0 1.40 2.45
SWFT 160715P00018000 P 07/15/16 18.0 1.20 4.50
SWFT 160715P00019000 P 07/15/16 19.0 2.00 5.50
SWFT 160715P00020000 P 07/15/16 20.0 3.00 6.50
SWFT 160715P00021000 P 07/15/16 21.0 4.10 7.50
SWFT 160715P00022000 P 07/15/16 22.0 5.10 8.50
SWFT 160715P00023000 P 07/15/16 23.0 6.10 9.50
SWFT 160715P00024000 P 07/15/16 24.0 8.30 9.40
SWFT 160819C00005000 C 08/19/16 5.0 9.70 10.80
SWFT 160819C00006000 C 08/19/16 6.0 7.70 10.80
SWFT 160819C00007000 C 08/19/16 7.0 6.70 9.80
SWFT 160819C00008000 C 08/19/16 8.0 5.70 8.80
SWFT 160819C00009000 C 08/19/16 9.0 4.70 7.80
SWFT 160819C00010000 C 08/19/16 10.0 3.80 6.80
SWFT 160819C00011000 C 08/19/16 11.0 3.80 4.90
SWFT 160819C00012000 C 08/19/16 12.0 2.90 3.90
SWFT 160819C00013000 C 08/19/16 13.0 2.40 3.00
SWFT 160819C00014000 C 08/19/16 14.0 1.90 2.15
SWFT 160819C00015000 C 08/19/16 15.0 1.30 1.45
SWFT 160819C00016000 C 08/19/16 16.0 0.80 0.95
SWFT 160819C00017000 C 08/19/16 17.0 0.45 0.60
SWFT 160819C00018000 C 08/19/16 18.0 0.25 0.40
SWFT 160819C00019000 C 08/19/16 19.0 0.10 0.30
SWFT 160819C00020000 C 08/19/16 20.0 0.05 0.15
SWFT 160819C00021000 C 08/19/16 21.0 0.00 0.20
SWFT 160819C00022000 C 08/19/16 22.0 0.00 0.15
SWFT 160819C00023000 C 08/19/16 23.0 0.00 0.15
SWFT 160819C00024000 C 08/19/16 24.0 0.00 0.15
SWFT 160819C00025000 C 08/19/16 25.0 0.00 0.15
SWFT 160819C00026000 C 08/19/16 26.0 0.00 0.15
SWFT 160819C00027000 C 08/19/16 27.0 0.00 0.15
SWFT 160819C00028000 C 08/19/16 28.0 0.00 0.15
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 0.25
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 0.00 0.15
SWFT 160819P00011000 P 08/19/16 11.0 0.05 0.30
SWFT 160819P00012000 P 08/19/16 12.0 0.15 0.35
SWFT 160819P00013000 P 08/19/16 13.0 0.30 0.50
SWFT 160819P00014000 P 08/19/16 14.0 0.50 0.70
SWFT 160819P00015000 P 08/19/16 15.0 0.85 1.05
SWFT 160819P00016000 P 08/19/16 16.0 1.35 1.55
SWFT 160819P00017000 P 08/19/16 17.0 2.05 2.25
SWFT 160819P00018000 P 08/19/16 18.0 2.70 3.40
SWFT 160819P00019000 P 08/19/16 19.0 3.50 4.30
SWFT 160819P00020000 P 08/19/16 20.0 4.40 4.80
SWFT 160819P00021000 P 08/19/16 21.0 4.10 6.30
SWFT 160819P00022000 P 08/19/16 22.0 5.00 8.50
SWFT 160819P00023000 P 08/19/16 23.0 6.00 9.50
SWFT 160819P00024000 P 08/19/16 24.0 7.10 10.50
SWFT 160819P00025000 P 08/19/16 25.0 8.10 11.50
SWFT 160819P00026000 P 08/19/16 26.0 9.10 12.50
SWFT 160819P00027000 P 08/19/16 27.0 10.00 13.50
SWFT 160819P00028000 P 08/19/16 28.0 11.20 14.40
SWFT 160819P00029000 P 08/19/16 29.0 12.40 15.40
SWFT 160819P00030000 P 08/19/16 30.0 13.10 16.60
SWFT 160819P00031000 P 08/19/16 31.0 14.20 17.40
SWFT 160819P00032000 P 08/19/16 32.0 16.30 17.30
SWFT 161118C00008000 C 11/18/16 8.0 6.80 8.00
SWFT 161118C00009000 C 11/18/16 9.0 4.90 8.10
SWFT 161118C00010000 C 11/18/16 10.0 4.00 6.90
SWFT 161118C00011000 C 11/18/16 11.0 3.70 6.80
SWFT 161118C00012000 C 11/18/16 12.0 2.95 6.00
SWFT 161118C00013000 C 11/18/16 13.0 3.20 3.50
SWFT 161118C00014000 C 11/18/16 14.0 2.55 2.85
SWFT 161118C00015000 C 11/18/16 15.0 2.00 2.25
SWFT 161118C00016000 C 11/18/16 16.0 1.50 1.80
SWFT 161118C00017000 C 11/18/16 17.0 1.15 1.35
SWFT 161118C00018000 C 11/18/16 18.0 0.80 1.10
SWFT 161118C00019000 C 11/18/16 19.0 0.60 0.85
SWFT 161118C00020000 C 11/18/16 20.0 0.40 0.60
SWFT 161118C00021000 C 11/18/16 21.0 0.20 0.55
SWFT 161118C00022000 C 11/18/16 22.0 0.10 0.45
SWFT 161118C00023000 C 11/18/16 23.0 0.05 0.35
SWFT 161118C00024000 C 11/18/16 24.0 0.00 2.20
SWFT 161118C00025000 C 11/18/16 25.0 0.00 0.60
SWFT 161118C00026000 C 11/18/16 26.0 0.00 2.15
SWFT 161118C00027000 C 11/18/16 27.0 0.00 2.15
SWFT 161118C00028000 C 11/18/16 28.0 0.00 0.50
SWFT 161118C00029000 C 11/18/16 29.0 0.00 2.15
SWFT 161118C00030000 C 11/18/16 30.0 0.00 2.15
SWFT 161118C00031000 C 11/18/16 31.0 0.00 1.05
SWFT 161118C00032000 C 11/18/16 32.0 0.00 0.55
SWFT 161118C00033000 C 11/18/16 33.0 0.00 0.50
SWFT 161118C00034000 C 11/18/16 34.0 0.00 0.20
SWFT 161118P00008000 P 11/18/16 8.0 0.05 0.35
SWFT 161118P00009000 P 11/18/16 9.0 0.10 0.40
SWFT 161118P00010000 P 11/18/16 10.0 0.20 0.50
SWFT 161118P00011000 P 11/18/16 11.0 0.40 0.60
SWFT 161118P00012000 P 11/18/16 12.0 0.55 0.80
SWFT 161118P00013000 P 11/18/16 13.0 0.80 1.00
SWFT 161118P00014000 P 11/18/16 14.0 1.15 1.35
SWFT 161118P00015000 P 11/18/16 15.0 1.55 1.80
SWFT 161118P00016000 P 11/18/16 16.0 2.05 2.30
SWFT 161118P00017000 P 11/18/16 17.0 2.70 2.90
SWFT 161118P00018000 P 11/18/16 18.0 3.30 3.70
SWFT 161118P00019000 P 11/18/16 19.0 4.00 4.40
SWFT 161118P00020000 P 11/18/16 20.0 3.00 6.80
SWFT 161118P00021000 P 11/18/16 21.0 5.70 6.60
SWFT 161118P00022000 P 11/18/16 22.0 4.90 9.10
SWFT 161118P00023000 P 11/18/16 23.0 5.80 9.40
SWFT 161118P00024000 P 11/18/16 24.0 7.30 10.50
SWFT 161118P00025000 P 11/18/16 25.0 7.70 10.80
SWFT 161118P00026000 P 11/18/16 26.0 9.40 12.50
SWFT 161118P00027000 P 11/18/16 27.0 10.40 13.40
SWFT 161118P00028000 P 11/18/16 28.0 11.20 14.40
SWFT 161118P00029000 P 11/18/16 29.0 12.20 15.40
SWFT 161118P00030000 P 11/18/16 30.0 12.70 15.90
SWFT 161118P00031000 P 11/18/16 31.0 13.70 16.80
SWFT 161118P00032000 P 11/18/16 32.0 14.70 17.80
SWFT 161118P00033000 P 11/18/16 33.0 15.70 18.80
SWFT 161118P00034000 P 11/18/16 34.0 18.30 19.30
SWFT 170120C00005000 C 01/20/17 5.0 9.70 11.00
SWFT 170120C00006000 C 01/20/17 6.0 7.70 11.00
SWFT 170120C00007000 C 01/20/17 7.0 7.70 10.10
SWFT 170120C00008000 C 01/20/17 8.0 6.90 8.10
SWFT 170120C00009000 C 01/20/17 9.0 5.00 8.30
SWFT 170120C00010000 C 01/20/17 10.0 5.40 6.30
SWFT 170120C00011000 C 01/20/17 11.0 2.75 7.00
SWFT 170120C00012000 C 01/20/17 12.0 2.00 6.30
SWFT 170120C00013000 C 01/20/17 13.0 3.40 3.70
SWFT 170120C00014000 C 01/20/17 14.0 2.80 3.10
SWFT 170120C00015000 C 01/20/17 15.0 2.25 2.55
SWFT 170120C00016000 C 01/20/17 16.0 1.85 2.10
SWFT 170120C00017000 C 01/20/17 17.0 1.45 1.65
SWFT 170120C00018000 C 01/20/17 18.0 1.10 1.35
SWFT 170120C00019000 C 01/20/17 19.0 0.80 1.05
SWFT 170120C00020000 C 01/20/17 20.0 0.60 0.85
SWFT 170120C00021000 C 01/20/17 21.0 0.45 0.65
SWFT 170120C00022000 C 01/20/17 22.0 0.20 0.55
SWFT 170120C00023000 C 01/20/17 23.0 0.15 0.50
SWFT 170120C00024000 C 01/20/17 24.0 0.10 0.45
SWFT 170120C00025000 C 01/20/17 25.0 0.05 0.40
SWFT 170120C00026000 C 01/20/17 26.0 0.05 0.35
SWFT 170120C00027000 C 01/20/17 27.0 0.00 0.65
SWFT 170120C00028000 C 01/20/17 28.0 0.00 0.70
SWFT 170120C00029000 C 01/20/17 29.0 0.00 0.60
SWFT 170120C00030000 C 01/20/17 30.0 0.00 2.15
SWFT 170120C00031000 C 01/20/17 31.0 0.00 2.15
SWFT 170120C00032000 C 01/20/17 32.0 0.00 2.15
SWFT 170120C00033000 C 01/20/17 33.0 0.00 2.15
SWFT 170120C00034000 C 01/20/17 34.0 0.00 0.25
SWFT 170120P00005000 P 01/20/17 5.0 0.00 0.25
SWFT 170120P00006000 P 01/20/17 6.0 0.00 2.20
SWFT 170120P00007000 P 01/20/17 7.0 0.00 2.25
SWFT 170120P00008000 P 01/20/17 8.0 0.10 0.45
SWFT 170120P00009000 P 01/20/17 9.0 0.15 0.55
SWFT 170120P00010000 P 01/20/17 10.0 0.30 0.95
SWFT 170120P00011000 P 01/20/17 11.0 0.45 0.75
SWFT 170120P00012000 P 01/20/17 12.0 0.75 1.00
SWFT 170120P00013000 P 01/20/17 13.0 1.05 1.30
SWFT 170120P00014000 P 01/20/17 14.0 1.40 1.65
SWFT 170120P00015000 P 01/20/17 15.0 1.85 2.10
SWFT 170120P00016000 P 01/20/17 16.0 2.35 2.60
SWFT 170120P00017000 P 01/20/17 17.0 2.95 3.20
SWFT 170120P00018000 P 01/20/17 18.0 3.60 3.90
SWFT 170120P00019000 P 01/20/17 19.0 4.30 4.60
SWFT 170120P00020000 P 01/20/17 20.0 5.00 5.70
SWFT 170120P00021000 P 01/20/17 21.0 4.80 7.90
SWFT 170120P00022000 P 01/20/17 22.0 5.70 8.60
SWFT 170120P00023000 P 01/20/17 23.0 6.60 9.80
SWFT 170120P00024000 P 01/20/17 24.0 7.50 10.50
SWFT 170120P00025000 P 01/20/17 25.0 9.50 10.50
SWFT 170120P00026000 P 01/20/17 26.0 9.40 12.50
SWFT 170120P00027000 P 01/20/17 27.0 10.30 13.50
SWFT 170120P00028000 P 01/20/17 28.0 10.70 13.80
SWFT 170120P00029000 P 01/20/17 29.0 11.70 15.60
SWFT 170120P00030000 P 01/20/17 30.0 12.70 15.80
SWFT 170120P00031000 P 01/20/17 31.0 14.30 17.40
SWFT 170120P00032000 P 01/20/17 32.0 15.30 18.40
SWFT 170120P00033000 P 01/20/17 33.0 16.30 19.40
SWFT 170120P00034000 P 01/20/17 34.0 18.30 19.40
SWFT 170217C00005000 C 02/17/17 5.0 9.70 11.00
SWFT 170217C00006000 C 02/17/17 6.0 8.20 11.40
SWFT 170217C00007000 C 02/17/17 7.0 7.70 10.00
SWFT 170217C00008000 C 02/17/17 8.0 6.80 9.10
SWFT 170217C00009000 C 02/17/17 9.0 5.90 8.20
SWFT 170217C00010000 C 02/17/17 10.0 3.70 8.00
SWFT 170217C00011000 C 02/17/17 11.0 2.90 7.20
SWFT 170217C00012000 C 02/17/17 12.0 2.15 6.40
SWFT 170217C00013000 C 02/17/17 13.0 3.30 3.90
SWFT 170217C00014000 C 02/17/17 14.0 2.85 3.30
SWFT 170217C00015000 C 02/17/17 15.0 2.40 2.80
SWFT 170217C00016000 C 02/17/17 16.0 1.95 2.35
SWFT 170217C00017000 C 02/17/17 17.0 1.55 1.95
SWFT 170217C00018000 C 02/17/17 18.0 1.20 1.60
SWFT 170217C00019000 C 02/17/17 19.0 0.85 1.30
SWFT 170217C00020000 C 02/17/17 20.0 0.65 1.00
SWFT 170217C00021000 C 02/17/17 21.0 0.45 0.85
SWFT 170217C00022000 C 02/17/17 22.0 0.35 0.65
SWFT 170217C00023000 C 02/17/17 23.0 0.25 0.60
SWFT 170217C00024000 C 02/17/17 24.0 0.15 0.55
SWFT 170217C00025000 C 02/17/17 25.0 0.10 0.50
SWFT 170217C00026000 C 02/17/17 26.0 0.05 0.45
SWFT 170217C00027000 C 02/17/17 27.0 0.00 0.40
SWFT 170217C00028000 C 02/17/17 28.0 0.00 0.35
SWFT 170217C00029000 C 02/17/17 29.0 0.00 0.35
SWFT 170217C00030000 C 02/17/17 30.0 0.00 0.30
SWFT 170217C00031000 C 02/17/17 31.0 0.00 2.15
SWFT 170217C00032000 C 02/17/17 32.0 0.00 2.15
SWFT 170217C00033000 C 02/17/17 33.0 0.00 0.60
SWFT 170217C00034000 C 02/17/17 34.0 0.00 0.25
SWFT 170217P00005000 P 02/17/17 5.0 0.00 0.30
SWFT 170217P00006000 P 02/17/17 6.0 0.00 0.35
SWFT 170217P00007000 P 02/17/17 7.0 0.10 0.40
SWFT 170217P00008000 P 02/17/17 8.0 0.15 0.50
SWFT 170217P00009000 P 02/17/17 9.0 0.25 0.60
SWFT 170217P00010000 P 02/17/17 10.0 0.40 0.70
SWFT 170217P00011000 P 02/17/17 11.0 0.55 0.85
SWFT 170217P00012000 P 02/17/17 12.0 0.80 1.15
SWFT 170217P00013000 P 02/17/17 13.0 1.15 1.45
SWFT 170217P00014000 P 02/17/17 14.0 1.55 1.85
SWFT 170217P00015000 P 02/17/17 15.0 2.05 2.30
SWFT 170217P00016000 P 02/17/17 16.0 2.55 2.85
SWFT 170217P00017000 P 02/17/17 17.0 3.10 3.50
SWFT 170217P00018000 P 02/17/17 18.0 3.70 4.10
SWFT 170217P00019000 P 02/17/17 19.0 4.40 4.80
SWFT 170217P00020000 P 02/17/17 20.0 5.20 5.60
SWFT 170217P00021000 P 02/17/17 21.0 6.00 6.70
SWFT 170217P00022000 P 02/17/17 22.0 6.90 7.60
SWFT 170217P00023000 P 02/17/17 23.0 7.60 8.50
SWFT 170217P00024000 P 02/17/17 24.0 8.50 10.40
SWFT 170217P00025000 P 02/17/17 25.0 9.40 11.50
SWFT 170217P00026000 P 02/17/17 26.0 8.80 13.00
SWFT 170217P00027000 P 02/17/17 27.0 10.40 13.60
SWFT 170217P00028000 P 02/17/17 28.0 11.40 13.60
SWFT 170217P00029000 P 02/17/17 29.0 13.10 15.40
SWFT 170217P00030000 P 02/17/17 30.0 12.70 15.90
SWFT 170217P00031000 P 02/17/17 31.0 13.70 17.60
SWFT 170217P00032000 P 02/17/17 32.0 14.70 17.90
SWFT 170217P00033000 P 02/17/17 33.0 15.70 18.90
SWFT 170217P00034000 P 02/17/17 34.0 18.30 19.40
SWFT 180119C00003000 C 01/19/18 3.0 11.70 13.20
SWFT 180119C00005000 C 01/19/18 5.0 8.50 12.80
SWFT 180119C00008000 C 01/19/18 8.0 7.50 8.70
SWFT 180119C00010000 C 01/19/18 10.0 6.00 7.20
SWFT 180119C00013000 C 01/19/18 13.0 4.20 5.30
SWFT 180119C00015000 C 01/19/18 15.0 3.30 4.20
SWFT 180119C00017000 C 01/19/18 17.0 2.90 3.30
SWFT 180119C00020000 C 01/19/18 20.0 1.95 2.35
SWFT 180119C00022000 C 01/19/18 22.0 1.50 1.90
SWFT 180119C00025000 C 01/19/18 25.0 0.75 1.40
SWFT 180119C00027000 C 01/19/18 27.0 0.50 1.10
SWFT 180119C00030000 C 01/19/18 30.0 0.30 0.80
SWFT 180119C00035000 C 01/19/18 35.0 0.10 0.80
SWFT 180119P00003000 P 01/19/18 3.0 0.00 0.50
SWFT 180119P00005000 P 01/19/18 5.0 0.05 0.65
SWFT 180119P00008000 P 01/19/18 8.0 0.50 1.15
SWFT 180119P00010000 P 01/19/18 10.0 0.95 1.45
SWFT 180119P00013000 P 01/19/18 13.0 2.05 2.70
SWFT 180119P00015000 P 01/19/18 15.0 3.00 3.70
SWFT 180119P00017000 P 01/19/18 17.0 4.20 5.00
SWFT 180119P00020000 P 01/19/18 20.0 6.20 7.00
SWFT 180119P00022000 P 01/19/18 22.0 7.70 8.50
SWFT 180119P00025000 P 01/19/18 25.0 10.10 11.00
SWFT 180119P00027000 P 01/19/18 27.0 10.30 14.60
SWFT 180119P00030000 P 01/19/18 30.0 13.10 17.40
SWFT 180119P00035000 P 01/19/18 35.0 19.40 20.50

OPRA data is delayed 15 minutes.