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 (2015-05-29)Premium Content

Swift Transportation Company (SWFT)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWFT 150821C00015000 C 08/21/15 15.0 5.80 7.10
SWFT 150821C00016000 C 08/21/15 16.0 4.80 6.10
SWFT 150821C00017000 C 08/21/15 17.0 4.20 5.00
SWFT 150821C00018000 C 08/21/15 18.0 3.40 3.80
SWFT 150821C00019000 C 08/21/15 19.0 2.55 2.90
SWFT 150821C00020000 C 08/21/15 20.0 1.90 2.10
SWFT 150821C00021000 C 08/21/15 21.0 1.25 1.45
SWFT 150821C00022000 C 08/21/15 22.0 0.80 0.90
SWFT 150821C00023000 C 08/21/15 23.0 0.45 0.60
SWFT 150821C00024000 C 08/21/15 24.0 0.25 0.30
SWFT 150821C00025000 C 08/21/15 25.0 0.10 0.25
SWFT 150821C00026000 C 08/21/15 26.0 0.05 0.20
SWFT 150821C00027000 C 08/21/15 27.0 0.00 0.20
SWFT 150821C00028000 C 08/21/15 28.0 0.00 0.10
SWFT 150821C00029000 C 08/21/15 29.0 0.00 0.10
SWFT 150821C00030000 C 08/21/15 30.0 0.00 0.20
SWFT 150821C00031000 C 08/21/15 31.0 0.00 0.10
SWFT 150821C00032000 C 08/21/15 32.0 0.00 0.10
SWFT 150821C00033000 C 08/21/15 33.0 0.00 0.10
SWFT 150821C00034000 C 08/21/15 34.0 0.00 0.30
SWFT 150821C00035000 C 08/21/15 35.0 0.00 0.20
SWFT 150821C00036000 C 08/21/15 36.0 0.00 0.50
SWFT 150821C00037000 C 08/21/15 37.0 0.00 0.35
SWFT 150821C00038000 C 08/21/15 38.0 0.00 0.30
SWFT 150821C00039000 C 08/21/15 39.0 0.00 0.30
SWFT 150821C00040000 C 08/21/15 40.0 0.00 0.10
SWFT 150821C00041000 C 08/21/15 41.0 0.00 0.30
SWFT 150821P00015000 P 08/21/15 15.0 0.00 0.15
SWFT 150821P00016000 P 08/21/15 16.0 0.00 0.20
SWFT 150821P00017000 P 08/21/15 17.0 0.05 0.20
SWFT 150821P00018000 P 08/21/15 18.0 0.15 0.30
SWFT 150821P00019000 P 08/21/15 19.0 0.30 0.45
SWFT 150821P00020000 P 08/21/15 20.0 0.65 0.70
SWFT 150821P00021000 P 08/21/15 21.0 0.90 1.10
SWFT 150821P00022000 P 08/21/15 22.0 1.50 1.60
SWFT 150821P00023000 P 08/21/15 23.0 2.05 2.35
SWFT 150821P00024000 P 08/21/15 24.0 2.80 3.10
SWFT 150821P00025000 P 08/21/15 25.0 3.70 3.90
SWFT 150821P00026000 P 08/21/15 26.0 4.50 5.00
SWFT 150821P00027000 P 08/21/15 27.0 5.40 6.00
SWFT 150821P00028000 P 08/21/15 28.0 6.00 7.30
SWFT 150821P00029000 P 08/21/15 29.0 7.40 8.00
SWFT 150821P00030000 P 08/21/15 30.0 8.30 8.90
SWFT 150821P00031000 P 08/21/15 31.0 9.30 10.00
SWFT 150821P00032000 P 08/21/15 32.0 9.40 11.20
SWFT 150821P00033000 P 08/21/15 33.0 11.30 12.10
SWFT 150821P00034000 P 08/21/15 34.0 12.30 13.10
SWFT 150821P00035000 P 08/21/15 35.0 13.30 14.10
SWFT 150821P00036000 P 08/21/15 36.0 14.30 15.10
SWFT 150821P00037000 P 08/21/15 37.0 15.30 16.00
SWFT 150821P00038000 P 08/21/15 38.0 15.40 17.70
SWFT 150821P00039000 P 08/21/15 39.0 16.40 18.70
SWFT 150821P00040000 P 08/21/15 40.0 18.00 19.10
SWFT 150821P00041000 P 08/21/15 41.0 18.90 20.20
SWFT 150918C00015000 C 09/18/15 15.0 6.20 6.80
SWFT 150918C00016000 C 09/18/15 16.0 5.20 5.80
SWFT 150918C00017000 C 09/18/15 17.0 4.40 4.80
SWFT 150918C00018000 C 09/18/15 18.0 3.60 3.90
SWFT 150918C00019000 C 09/18/15 19.0 2.80 3.10
SWFT 150918C00020000 C 09/18/15 20.0 2.05 2.40
SWFT 150918C00021000 C 09/18/15 21.0 1.45 1.65
SWFT 150918C00022000 C 09/18/15 22.0 1.05 1.20
SWFT 150918C00023000 C 09/18/15 23.0 0.70 0.85
SWFT 150918C00024000 C 09/18/15 24.0 0.40 0.55
SWFT 150918C00025000 C 09/18/15 25.0 0.30 0.35
SWFT 150918C00026000 C 09/18/15 26.0 0.15 0.30
SWFT 150918C00027000 C 09/18/15 27.0 0.05 0.20
SWFT 150918C00028000 C 09/18/15 28.0 0.00 0.20
SWFT 150918C00029000 C 09/18/15 29.0 0.00 0.15
SWFT 150918C00030000 C 09/18/15 30.0 0.00 0.15
SWFT 150918C00031000 C 09/18/15 31.0 0.00 0.15
SWFT 150918P00015000 P 09/18/15 15.0 0.05 0.20
SWFT 150918P00016000 P 09/18/15 16.0 0.10 0.20
SWFT 150918P00017000 P 09/18/15 17.0 0.15 0.30
SWFT 150918P00018000 P 09/18/15 18.0 0.30 0.45
SWFT 150918P00019000 P 09/18/15 19.0 0.50 0.60
SWFT 150918P00020000 P 09/18/15 20.0 0.75 0.90
SWFT 150918P00021000 P 09/18/15 21.0 1.15 1.30
SWFT 150918P00022000 P 09/18/15 22.0 1.65 1.85
SWFT 150918P00023000 P 09/18/15 23.0 2.25 2.50
SWFT 150918P00024000 P 09/18/15 24.0 3.00 3.30
SWFT 150918P00025000 P 09/18/15 25.0 3.80 4.10
SWFT 150918P00026000 P 09/18/15 26.0 4.70 5.00
SWFT 150918P00027000 P 09/18/15 27.0 5.50 6.10
SWFT 150918P00028000 P 09/18/15 28.0 6.40 7.00
SWFT 150918P00029000 P 09/18/15 29.0 7.40 8.00
SWFT 150918P00030000 P 09/18/15 30.0 8.40 9.00
SWFT 150918P00031000 P 09/18/15 31.0 9.30 9.90
SWFT 151120C00014000 C 11/20/15 14.0 7.00 8.30
SWFT 151120C00015000 C 11/20/15 15.0 6.10 6.90
SWFT 151120C00016000 C 11/20/15 16.0 5.60 6.00
SWFT 151120C00017000 C 11/20/15 17.0 4.80 5.10
SWFT 151120C00018000 C 11/20/15 18.0 4.00 4.40
SWFT 151120C00019000 C 11/20/15 19.0 3.30 3.70
SWFT 151120C00020000 C 11/20/15 20.0 2.70 3.00
SWFT 151120C00021000 C 11/20/15 21.0 2.15 2.40
SWFT 151120C00022000 C 11/20/15 22.0 1.65 1.95
SWFT 151120C00023000 C 11/20/15 23.0 1.25 1.55
SWFT 151120C00024000 C 11/20/15 24.0 0.90 1.20
SWFT 151120C00025000 C 11/20/15 25.0 0.70 0.95
SWFT 151120C00026000 C 11/20/15 26.0 0.50 0.75
SWFT 151120C00027000 C 11/20/15 27.0 0.45 0.60
SWFT 151120C00028000 C 11/20/15 28.0 0.20 0.45
SWFT 151120C00029000 C 11/20/15 29.0 0.15 0.35
SWFT 151120C00030000 C 11/20/15 30.0 0.05 0.30
SWFT 151120C00031000 C 11/20/15 31.0 0.05 0.25
SWFT 151120C00032000 C 11/20/15 32.0 0.00 0.25
SWFT 151120C00033000 C 11/20/15 33.0 0.00 0.25
SWFT 151120C00034000 C 11/20/15 34.0 0.00 0.25
SWFT 151120C00035000 C 11/20/15 35.0 0.00 0.25
SWFT 151120C00036000 C 11/20/15 36.0 0.00 0.25
SWFT 151120C00037000 C 11/20/15 37.0 0.00 0.25
SWFT 151120C00038000 C 11/20/15 38.0 0.00 0.30
SWFT 151120C00039000 C 11/20/15 39.0 0.00 0.55
SWFT 151120C00040000 C 11/20/15 40.0 0.00 0.45
SWFT 151120C00041000 C 11/20/15 41.0 0.00 0.40
SWFT 151120C00042000 C 11/20/15 42.0 0.00 0.25
SWFT 151120P00014000 P 11/20/15 14.0 0.10 0.30
SWFT 151120P00015000 P 11/20/15 15.0 0.20 0.40
SWFT 151120P00016000 P 11/20/15 16.0 0.30 0.55
SWFT 151120P00017000 P 11/20/15 17.0 0.50 0.70
SWFT 151120P00018000 P 11/20/15 18.0 0.70 0.95
SWFT 151120P00019000 P 11/20/15 19.0 0.95 1.15
SWFT 151120P00020000 P 11/20/15 20.0 1.30 1.60
SWFT 151120P00021000 P 11/20/15 21.0 1.75 2.05
SWFT 151120P00022000 P 11/20/15 22.0 2.25 2.45
SWFT 151120P00023000 P 11/20/15 23.0 2.85 3.10
SWFT 151120P00024000 P 11/20/15 24.0 3.50 3.90
SWFT 151120P00025000 P 11/20/15 25.0 4.20 4.60
SWFT 151120P00026000 P 11/20/15 26.0 5.00 5.40
SWFT 151120P00027000 P 11/20/15 27.0 5.90 6.30
SWFT 151120P00028000 P 11/20/15 28.0 6.80 7.20
SWFT 151120P00029000 P 11/20/15 29.0 7.70 8.10
SWFT 151120P00030000 P 11/20/15 30.0 8.50 9.40
SWFT 151120P00031000 P 11/20/15 31.0 9.10 10.80
SWFT 151120P00032000 P 11/20/15 32.0 10.40 11.30
SWFT 151120P00033000 P 11/20/15 33.0 11.40 12.30
SWFT 151120P00034000 P 11/20/15 34.0 12.30 13.70
SWFT 151120P00035000 P 11/20/15 35.0 13.30 14.70
SWFT 151120P00036000 P 11/20/15 36.0 14.30 15.50
SWFT 151120P00037000 P 11/20/15 37.0 15.00 16.50
SWFT 151120P00038000 P 11/20/15 38.0 16.30 17.70
SWFT 151120P00039000 P 11/20/15 39.0 17.30 18.70
SWFT 151120P00040000 P 11/20/15 40.0 18.30 19.50
SWFT 151120P00041000 P 11/20/15 41.0 19.30 20.50
SWFT 151120P00042000 P 11/20/15 42.0 20.30 21.20
SWFT 160219C00014000 C 02/19/16 14.0 7.20 8.50
SWFT 160219C00015000 C 02/19/16 15.0 6.70 7.10
SWFT 160219C00016000 C 02/19/16 16.0 5.90 6.30
SWFT 160219C00017000 C 02/19/16 17.0 5.20 5.50
SWFT 160219C00018000 C 02/19/16 18.0 4.30 4.80
SWFT 160219C00019000 C 02/19/16 19.0 3.80 4.10
SWFT 160219C00020000 C 02/19/16 20.0 3.20 3.50
SWFT 160219C00021000 C 02/19/16 21.0 2.65 2.95
SWFT 160219C00022000 C 02/19/16 22.0 2.10 2.50
SWFT 160219C00023000 C 02/19/16 23.0 1.75 2.10
SWFT 160219C00024000 C 02/19/16 24.0 1.40 1.75
SWFT 160219C00025000 C 02/19/16 25.0 1.10 1.45
SWFT 160219C00026000 C 02/19/16 26.0 0.85 1.20
SWFT 160219C00027000 C 02/19/16 27.0 0.65 0.95
SWFT 160219C00028000 C 02/19/16 28.0 0.50 0.75
SWFT 160219C00029000 C 02/19/16 29.0 0.35 0.65
SWFT 160219C00030000 C 02/19/16 30.0 0.25 0.55
SWFT 160219C00031000 C 02/19/16 31.0 0.20 0.45
SWFT 160219C00032000 C 02/19/16 32.0 0.10 0.40
SWFT 160219C00033000 C 02/19/16 33.0 0.05 0.30
SWFT 160219C00034000 C 02/19/16 34.0 0.05 0.25
SWFT 160219P00014000 P 02/19/16 14.0 0.25 0.50
SWFT 160219P00015000 P 02/19/16 15.0 0.40 0.65
SWFT 160219P00016000 P 02/19/16 16.0 0.55 0.85
SWFT 160219P00017000 P 02/19/16 17.0 0.80 1.05
SWFT 160219P00018000 P 02/19/16 18.0 1.05 1.35
SWFT 160219P00019000 P 02/19/16 19.0 1.35 1.65
SWFT 160219P00020000 P 02/19/16 20.0 1.75 2.05
SWFT 160219P00021000 P 02/19/16 21.0 2.25 2.50
SWFT 160219P00022000 P 02/19/16 22.0 2.75 3.00
SWFT 160219P00023000 P 02/19/16 23.0 3.30 3.60
SWFT 160219P00024000 P 02/19/16 24.0 3.90 4.30
SWFT 160219P00025000 P 02/19/16 25.0 4.60 5.00
SWFT 160219P00026000 P 02/19/16 26.0 5.40 5.80
SWFT 160219P00027000 P 02/19/16 27.0 6.20 6.60
SWFT 160219P00028000 P 02/19/16 28.0 7.00 7.40
SWFT 160219P00029000 P 02/19/16 29.0 7.90 8.30
SWFT 160219P00030000 P 02/19/16 30.0 8.80 9.20
SWFT 160219P00031000 P 02/19/16 31.0 9.70 10.10
SWFT 160219P00032000 P 02/19/16 32.0 9.60 11.90
SWFT 160219P00033000 P 02/19/16 33.0 11.10 12.40
SWFT 160219P00034000 P 02/19/16 34.0 12.00 13.30

OPRA data is delayed 15 minutes.