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 Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWFT 160819C00005000 C 08/19/16 5.0 12.40 15.40
SWFT 160819C00006000 C 08/19/16 6.0 12.60 13.30
SWFT 160819C00007000 C 08/19/16 7.0 11.60 12.30
SWFT 160819C00008000 C 08/19/16 8.0 10.60 11.30
SWFT 160819C00009000 C 08/19/16 9.0 9.60 10.30
SWFT 160819C00010000 C 08/19/16 10.0 8.60 9.30
SWFT 160819C00011000 C 08/19/16 11.0 7.60 8.30
SWFT 160819C00012000 C 08/19/16 12.0 6.60 7.30
SWFT 160819C00013000 C 08/19/16 13.0 3.80 8.10
SWFT 160819C00014000 C 08/19/16 14.0 4.60 5.30
SWFT 160819C00015000 C 08/19/16 15.0 3.70 4.30
SWFT 160819C00016000 C 08/19/16 16.0 2.70 3.40
SWFT 160819C00017000 C 08/19/16 17.0 1.90 2.20
SWFT 160819C00018000 C 08/19/16 18.0 1.15 1.30
SWFT 160819C00019000 C 08/19/16 19.0 0.60 0.70
SWFT 160819C00020000 C 08/19/16 20.0 0.25 0.40
SWFT 160819C00021000 C 08/19/16 21.0 0.10 0.25
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 0.10
SWFT 160819C00025000 C 08/19/16 25.0 0.00 0.10
SWFT 160819C00026000 C 08/19/16 26.0 0.00 0.10
SWFT 160819C00027000 C 08/19/16 27.0 0.00 0.10
SWFT 160819C00028000 C 08/19/16 28.0 0.00 0.10
SWFT 160819C00029000 C 08/19/16 29.0 0.00 0.10
SWFT 160819C00030000 C 08/19/16 30.0 0.00 0.10
SWFT 160819C00031000 C 08/19/16 31.0 0.00 0.10
SWFT 160819C00032000 C 08/19/16 32.0 0.00 0.10
SWFT 160819P00005000 P 08/19/16 5.0 0.00 0.10
SWFT 160819P00006000 P 08/19/16 6.0 0.00 0.10
SWFT 160819P00007000 P 08/19/16 7.0 0.00 0.10
SWFT 160819P00008000 P 08/19/16 8.0 0.00 0.10
SWFT 160819P00009000 P 08/19/16 9.0 0.00 0.10
SWFT 160819P00010000 P 08/19/16 10.0 0.00 0.05
SWFT 160819P00011000 P 08/19/16 11.0 0.00 0.10
SWFT 160819P00012000 P 08/19/16 12.0 0.00 0.10
SWFT 160819P00013000 P 08/19/16 13.0 0.00 0.10
SWFT 160819P00014000 P 08/19/16 14.0 0.00 0.10
SWFT 160819P00015000 P 08/19/16 15.0 0.00 0.15
SWFT 160819P00016000 P 08/19/16 16.0 0.05 0.15
SWFT 160819P00017000 P 08/19/16 17.0 0.20 0.25
SWFT 160819P00018000 P 08/19/16 18.0 0.45 0.50
SWFT 160819P00019000 P 08/19/16 19.0 0.90 1.00
SWFT 160819P00020000 P 08/19/16 20.0 1.55 1.65
SWFT 160819P00021000 P 08/19/16 21.0 1.95 2.55
SWFT 160819P00022000 P 08/19/16 22.0 2.80 3.70
SWFT 160819P00023000 P 08/19/16 23.0 3.70 4.40
SWFT 160819P00024000 P 08/19/16 24.0 4.70 5.40
SWFT 160819P00025000 P 08/19/16 25.0 5.70 6.50
SWFT 160819P00026000 P 08/19/16 26.0 6.70 7.50
SWFT 160819P00027000 P 08/19/16 27.0 7.70 8.50
SWFT 160819P00028000 P 08/19/16 28.0 8.70 9.50
SWFT 160819P00029000 P 08/19/16 29.0 9.70 10.50
SWFT 160819P00030000 P 08/19/16 30.0 10.70 11.60
SWFT 160819P00031000 P 08/19/16 31.0 11.70 12.60
SWFT 160819P00032000 P 08/19/16 32.0 12.70 13.50
SWFT 160916C00008000 C 09/16/16 8.0 10.60 11.60
SWFT 160916C00009000 C 09/16/16 9.0 9.60 10.30
SWFT 160916C00010000 C 09/16/16 10.0 8.60 9.30
SWFT 160916C00011000 C 09/16/16 11.0 7.60 8.30
SWFT 160916C00012000 C 09/16/16 12.0 6.60 7.30
SWFT 160916C00013000 C 09/16/16 13.0 5.60 6.40
SWFT 160916C00014000 C 09/16/16 14.0 4.70 5.40
SWFT 160916C00015000 C 09/16/16 15.0 3.50 4.40
SWFT 160916C00016000 C 09/16/16 16.0 2.75 3.60
SWFT 160916C00017000 C 09/16/16 17.0 2.15 2.70
SWFT 160916C00018000 C 09/16/16 18.0 1.50 1.70
SWFT 160916C00019000 C 09/16/16 19.0 0.95 1.10
SWFT 160916C00020000 C 09/16/16 20.0 0.55 0.75
SWFT 160916C00021000 C 09/16/16 21.0 0.30 0.50
SWFT 160916C00022000 C 09/16/16 22.0 0.15 0.25
SWFT 160916C00023000 C 09/16/16 23.0 0.05 0.25
SWFT 160916C00024000 C 09/16/16 24.0 0.00 0.20
SWFT 160916C00025000 C 09/16/16 25.0 0.00 0.15
SWFT 160916C00026000 C 09/16/16 26.0 0.00 0.15
SWFT 160916P00008000 P 09/16/16 8.0 0.00 0.10
SWFT 160916P00009000 P 09/16/16 9.0 0.00 0.10
SWFT 160916P00010000 P 09/16/16 10.0 0.00 0.10
SWFT 160916P00011000 P 09/16/16 11.0 0.00 0.10
SWFT 160916P00012000 P 09/16/16 12.0 0.00 0.15
SWFT 160916P00013000 P 09/16/16 13.0 0.00 0.15
SWFT 160916P00014000 P 09/16/16 14.0 0.00 0.20
SWFT 160916P00015000 P 09/16/16 15.0 0.05 0.25
SWFT 160916P00016000 P 09/16/16 16.0 0.25 0.35
SWFT 160916P00017000 P 09/16/16 17.0 0.40 0.45
SWFT 160916P00018000 P 09/16/16 18.0 0.75 0.85
SWFT 160916P00019000 P 09/16/16 19.0 1.20 1.30
SWFT 160916P00020000 P 09/16/16 20.0 1.80 1.90
SWFT 160916P00021000 P 09/16/16 21.0 2.45 2.70
SWFT 160916P00022000 P 09/16/16 22.0 3.00 3.50
SWFT 160916P00023000 P 09/16/16 23.0 3.80 4.80
SWFT 160916P00024000 P 09/16/16 24.0 4.80 5.40
SWFT 160916P00025000 P 09/16/16 25.0 5.70 6.40
SWFT 160916P00026000 P 09/16/16 26.0 6.70 7.40
SWFT 161118C00008000 C 11/18/16 8.0 10.60 11.40
SWFT 161118C00009000 C 11/18/16 9.0 9.70 10.40
SWFT 161118C00010000 C 11/18/16 10.0 8.70 9.40
SWFT 161118C00011000 C 11/18/16 11.0 7.70 8.50
SWFT 161118C00012000 C 11/18/16 12.0 6.80 7.50
SWFT 161118C00013000 C 11/18/16 13.0 5.90 6.60
SWFT 161118C00014000 C 11/18/16 14.0 5.00 5.80
SWFT 161118C00015000 C 11/18/16 15.0 4.20 4.90
SWFT 161118C00016000 C 11/18/16 16.0 3.40 4.10
SWFT 161118C00017000 C 11/18/16 17.0 2.75 3.00
SWFT 161118C00018000 C 11/18/16 18.0 2.15 2.40
SWFT 161118C00019000 C 11/18/16 19.0 1.65 1.90
SWFT 161118C00020000 C 11/18/16 20.0 1.20 1.40
SWFT 161118C00021000 C 11/18/16 21.0 0.85 1.10
SWFT 161118C00022000 C 11/18/16 22.0 0.60 0.85
SWFT 161118C00023000 C 11/18/16 23.0 0.45 0.55
SWFT 161118C00024000 C 11/18/16 24.0 0.30 0.55
SWFT 161118C00025000 C 11/18/16 25.0 0.20 0.45
SWFT 161118C00026000 C 11/18/16 26.0 0.10 0.35
SWFT 161118C00027000 C 11/18/16 27.0 0.05 0.30
SWFT 161118C00028000 C 11/18/16 28.0 0.00 0.30
SWFT 161118C00029000 C 11/18/16 29.0 0.00 0.25
SWFT 161118C00030000 C 11/18/16 30.0 0.00 0.20
SWFT 161118C00031000 C 11/18/16 31.0 0.00 0.20
SWFT 161118C00032000 C 11/18/16 32.0 0.00 0.20
SWFT 161118C00033000 C 11/18/16 33.0 0.00 0.20
SWFT 161118C00034000 C 11/18/16 34.0 0.00 0.20
SWFT 161118P00008000 P 11/18/16 8.0 0.00 0.15
SWFT 161118P00009000 P 11/18/16 9.0 0.00 0.20
SWFT 161118P00010000 P 11/18/16 10.0 0.00 0.20
SWFT 161118P00011000 P 11/18/16 11.0 0.05 0.25
SWFT 161118P00012000 P 11/18/16 12.0 0.05 0.30
SWFT 161118P00013000 P 11/18/16 13.0 0.15 0.35
SWFT 161118P00014000 P 11/18/16 14.0 0.30 0.50
SWFT 161118P00015000 P 11/18/16 15.0 0.45 0.60
SWFT 161118P00016000 P 11/18/16 16.0 0.70 0.85
SWFT 161118P00017000 P 11/18/16 17.0 0.95 1.10
SWFT 161118P00018000 P 11/18/16 18.0 1.35 1.50
SWFT 161118P00019000 P 11/18/16 19.0 1.80 1.95
SWFT 161118P00020000 P 11/18/16 20.0 2.40 2.55
SWFT 161118P00021000 P 11/18/16 21.0 3.00 3.20
SWFT 161118P00022000 P 11/18/16 22.0 3.70 4.00
SWFT 161118P00023000 P 11/18/16 23.0 4.20 4.80
SWFT 161118P00024000 P 11/18/16 24.0 5.10 5.70
SWFT 161118P00025000 P 11/18/16 25.0 5.90 6.70
SWFT 161118P00026000 P 11/18/16 26.0 6.90 7.60
SWFT 161118P00027000 P 11/18/16 27.0 7.80 8.60
SWFT 161118P00028000 P 11/18/16 28.0 8.70 9.60
SWFT 161118P00029000 P 11/18/16 29.0 9.70 10.40
SWFT 161118P00030000 P 11/18/16 30.0 10.70 11.50
SWFT 161118P00031000 P 11/18/16 31.0 11.70 12.40
SWFT 161118P00032000 P 11/18/16 32.0 12.70 13.50
SWFT 161118P00033000 P 11/18/16 33.0 13.70 14.50
SWFT 161118P00034000 P 11/18/16 34.0 14.70 15.50
SWFT 170120C00005000 C 01/20/17 5.0 13.50 14.40
SWFT 170120C00006000 C 01/20/17 6.0 12.60 13.40
SWFT 170120C00007000 C 01/20/17 7.0 11.50 12.40
SWFT 170120C00008000 C 01/20/17 8.0 10.70 11.50
SWFT 170120C00009000 C 01/20/17 9.0 9.60 10.50
SWFT 170120C00010000 C 01/20/17 10.0 8.80 9.30
SWFT 170120C00011000 C 01/20/17 11.0 7.60 8.60
SWFT 170120C00012000 C 01/20/17 12.0 6.80 7.70
SWFT 170120C00013000 C 01/20/17 13.0 5.90 6.80
SWFT 170120C00014000 C 01/20/17 14.0 5.20 6.10
SWFT 170120C00015000 C 01/20/17 15.0 4.40 5.10
SWFT 170120C00016000 C 01/20/17 16.0 3.70 4.40
SWFT 170120C00017000 C 01/20/17 17.0 3.00 3.30
SWFT 170120C00018000 C 01/20/17 18.0 2.50 2.60
SWFT 170120C00019000 C 01/20/17 19.0 1.95 2.10
SWFT 170120C00020000 C 01/20/17 20.0 1.55 1.70
SWFT 170120C00021000 C 01/20/17 21.0 1.20 1.30
SWFT 170120C00022000 C 01/20/17 22.0 0.90 1.05
SWFT 170120C00023000 C 01/20/17 23.0 0.70 0.85
SWFT 170120C00024000 C 01/20/17 24.0 0.50 0.70
SWFT 170120C00025000 C 01/20/17 25.0 0.35 0.60
SWFT 170120C00026000 C 01/20/17 26.0 0.25 0.60
SWFT 170120C00027000 C 01/20/17 27.0 0.05 0.50
SWFT 170120C00028000 C 01/20/17 28.0 0.05 0.40
SWFT 170120C00029000 C 01/20/17 29.0 0.00 0.30
SWFT 170120C00030000 C 01/20/17 30.0 0.00 0.35
SWFT 170120C00031000 C 01/20/17 31.0 0.00 0.25
SWFT 170120C00032000 C 01/20/17 32.0 0.00 0.25
SWFT 170120C00033000 C 01/20/17 33.0 0.00 0.25
SWFT 170120C00034000 C 01/20/17 34.0 0.00 0.25
SWFT 170120P00005000 P 01/20/17 5.0 0.00 0.15
SWFT 170120P00006000 P 01/20/17 6.0 0.00 0.20
SWFT 170120P00007000 P 01/20/17 7.0 0.00 0.20
SWFT 170120P00008000 P 01/20/17 8.0 0.00 0.20
SWFT 170120P00009000 P 01/20/17 9.0 0.00 0.25
SWFT 170120P00010000 P 01/20/17 10.0 0.05 0.30
SWFT 170120P00011000 P 01/20/17 11.0 0.10 0.35
SWFT 170120P00012000 P 01/20/17 12.0 0.15 0.45
SWFT 170120P00013000 P 01/20/17 13.0 0.35 0.55
SWFT 170120P00014000 P 01/20/17 14.0 0.45 0.65
SWFT 170120P00015000 P 01/20/17 15.0 0.65 0.85
SWFT 170120P00016000 P 01/20/17 16.0 0.95 1.15
SWFT 170120P00017000 P 01/20/17 17.0 1.30 1.40
SWFT 170120P00018000 P 01/20/17 18.0 1.70 1.80
SWFT 170120P00019000 P 01/20/17 19.0 2.15 2.30
SWFT 170120P00020000 P 01/20/17 20.0 2.75 2.90
SWFT 170120P00021000 P 01/20/17 21.0 3.40 3.50
SWFT 170120P00022000 P 01/20/17 22.0 3.90 4.30
SWFT 170120P00023000 P 01/20/17 23.0 4.40 5.00
SWFT 170120P00024000 P 01/20/17 24.0 5.20 5.90
SWFT 170120P00025000 P 01/20/17 25.0 6.10 6.80
SWFT 170120P00026000 P 01/20/17 26.0 6.90 7.60
SWFT 170120P00027000 P 01/20/17 27.0 7.90 9.00
SWFT 170120P00028000 P 01/20/17 28.0 8.80 9.60
SWFT 170120P00029000 P 01/20/17 29.0 9.80 10.60
SWFT 170120P00030000 P 01/20/17 30.0 10.70 11.50
SWFT 170120P00031000 P 01/20/17 31.0 11.70 12.80
SWFT 170120P00032000 P 01/20/17 32.0 12.70 13.60
SWFT 170120P00033000 P 01/20/17 33.0 13.70 15.60
SWFT 170120P00034000 P 01/20/17 34.0 14.70 16.40
SWFT 170217C00005000 C 02/17/17 5.0 13.60 14.70
SWFT 170217C00006000 C 02/17/17 6.0 12.60 13.70
SWFT 170217C00007000 C 02/17/17 7.0 9.90 14.10
SWFT 170217C00008000 C 02/17/17 8.0 10.70 11.50
SWFT 170217C00009000 C 02/17/17 9.0 9.80 10.50
SWFT 170217C00010000 C 02/17/17 10.0 8.80 9.60
SWFT 170217C00011000 C 02/17/17 11.0 7.90 8.70
SWFT 170217C00012000 C 02/17/17 12.0 7.00 7.80
SWFT 170217C00013000 C 02/17/17 13.0 6.20 7.00
SWFT 170217C00014000 C 02/17/17 14.0 5.30 6.10
SWFT 170217C00015000 C 02/17/17 15.0 4.60 5.30
SWFT 170217C00016000 C 02/17/17 16.0 3.90 4.20
SWFT 170217C00017000 C 02/17/17 17.0 3.20 3.60
SWFT 170217C00018000 C 02/17/17 18.0 2.75 3.00
SWFT 170217C00019000 C 02/17/17 19.0 2.30 2.50
SWFT 170217C00020000 C 02/17/17 20.0 1.85 2.10
SWFT 170217C00021000 C 02/17/17 21.0 1.45 1.70
SWFT 170217C00022000 C 02/17/17 22.0 1.15 1.35
SWFT 170217C00023000 C 02/17/17 23.0 0.95 1.15
SWFT 170217C00024000 C 02/17/17 24.0 0.65 0.90
SWFT 170217C00025000 C 02/17/17 25.0 0.55 0.75
SWFT 170217C00026000 C 02/17/17 26.0 0.40 0.60
SWFT 170217C00027000 C 02/17/17 27.0 0.10 0.70
SWFT 170217C00028000 C 02/17/17 28.0 0.20 0.50
SWFT 170217C00029000 C 02/17/17 29.0 0.05 0.60
SWFT 170217C00030000 C 02/17/17 30.0 0.05 0.50
SWFT 170217C00031000 C 02/17/17 31.0 0.00 0.50
SWFT 170217C00032000 C 02/17/17 32.0 0.00 0.35
SWFT 170217C00033000 C 02/17/17 33.0 0.00 0.30
SWFT 170217C00034000 C 02/17/17 34.0 0.00 0.25
SWFT 170217P00005000 P 02/17/17 5.0 0.00 0.20
SWFT 170217P00006000 P 02/17/17 6.0 0.00 0.20
SWFT 170217P00007000 P 02/17/17 7.0 0.00 0.25
SWFT 170217P00008000 P 02/17/17 8.0 0.00 0.25
SWFT 170217P00009000 P 02/17/17 9.0 0.05 0.30
SWFT 170217P00010000 P 02/17/17 10.0 0.10 0.35
SWFT 170217P00011000 P 02/17/17 11.0 0.15 0.45
SWFT 170217P00012000 P 02/17/17 12.0 0.25 0.55
SWFT 170217P00013000 P 02/17/17 13.0 0.35 0.65
SWFT 170217P00014000 P 02/17/17 14.0 0.50 0.75
SWFT 170217P00015000 P 02/17/17 15.0 0.90 1.00
SWFT 170217P00016000 P 02/17/17 16.0 1.15 1.30
SWFT 170217P00017000 P 02/17/17 17.0 1.50 1.60
SWFT 170217P00018000 P 02/17/17 18.0 1.95 2.05
SWFT 170217P00019000 P 02/17/17 19.0 2.40 2.55
SWFT 170217P00020000 P 02/17/17 20.0 3.00 3.20
SWFT 170217P00021000 P 02/17/17 21.0 3.60 3.80
SWFT 170217P00022000 P 02/17/17 22.0 4.10 4.50
SWFT 170217P00023000 P 02/17/17 23.0 4.70 5.30
SWFT 170217P00024000 P 02/17/17 24.0 5.40 6.20
SWFT 170217P00025000 P 02/17/17 25.0 6.30 7.00
SWFT 170217P00026000 P 02/17/17 26.0 7.10 7.90
SWFT 170217P00027000 P 02/17/17 27.0 8.00 8.80
SWFT 170217P00028000 P 02/17/17 28.0 8.90 9.70
SWFT 170217P00029000 P 02/17/17 29.0 9.80 10.60
SWFT 170217P00030000 P 02/17/17 30.0 10.80 11.60
SWFT 170217P00031000 P 02/17/17 31.0 11.70 12.80
SWFT 170217P00032000 P 02/17/17 32.0 12.70 13.80
SWFT 170217P00033000 P 02/17/17 33.0 13.70 14.40
SWFT 170217P00034000 P 02/17/17 34.0 14.70 15.50
SWFT 180119C00003000 C 01/19/18 3.0 15.30 16.70
SWFT 180119C00005000 C 01/19/18 5.0 13.40 14.80
SWFT 180119C00008000 C 01/19/18 8.0 10.90 12.20
SWFT 180119C00010000 C 01/19/18 10.0 9.50 10.50
SWFT 180119C00013000 C 01/19/18 13.0 7.20 7.80
SWFT 180119C00015000 C 01/19/18 15.0 5.90 6.30
SWFT 180119C00017000 C 01/19/18 17.0 4.80 5.10
SWFT 180119C00020000 C 01/19/18 20.0 3.40 3.70
SWFT 180119C00022000 C 01/19/18 22.0 2.60 2.95
SWFT 180119C00025000 C 01/19/18 25.0 1.75 2.20
SWFT 180119C00027000 C 01/19/18 27.0 1.30 1.70
SWFT 180119C00030000 C 01/19/18 30.0 0.80 1.25
SWFT 180119C00035000 C 01/19/18 35.0 0.30 1.05
SWFT 180119P00003000 P 01/19/18 3.0 0.00 0.35
SWFT 180119P00005000 P 01/19/18 5.0 0.00 0.45
SWFT 180119P00008000 P 01/19/18 8.0 0.25 0.70
SWFT 180119P00010000 P 01/19/18 10.0 0.50 0.95
SWFT 180119P00013000 P 01/19/18 13.0 1.10 1.50
SWFT 180119P00015000 P 01/19/18 15.0 1.75 2.15
SWFT 180119P00017000 P 01/19/18 17.0 2.60 3.10
SWFT 180119P00020000 P 01/19/18 20.0 4.10 4.70
SWFT 180119P00022000 P 01/19/18 22.0 5.30 5.90
SWFT 180119P00025000 P 01/19/18 25.0 7.30 8.10
SWFT 180119P00027000 P 01/19/18 27.0 8.80 9.70
SWFT 180119P00030000 P 01/19/18 30.0 11.30 12.30
SWFT 180119P00035000 P 01/19/18 35.0 15.90 16.80

OPRA data is delayed 15 minutes.