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 (2017-06-16)Premium Content

Borgwarner Inc (BWA)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 170721C00017500 C 07/21/17 17.5 23.10 24.00
BWA 170721C00020000 C 07/21/17 20.0 19.60 22.60
BWA 170721C00022500 C 07/21/17 22.5 17.90 19.20
BWA 170721C00025000 C 07/21/17 25.0 15.70 16.40
BWA 170721C00027500 C 07/21/17 27.5 13.30 14.00
BWA 170721C00030000 C 07/21/17 30.0 10.70 11.40
BWA 170721C00032500 C 07/21/17 32.5 8.50 8.90
BWA 170721C00035000 C 07/21/17 35.0 5.90 6.40
BWA 170721C00037500 C 07/21/17 37.5 3.70 4.10
BWA 170721C00040000 C 07/21/17 40.0 1.80 2.00
BWA 170721C00042500 C 07/21/17 42.5 0.55 0.70
BWA 170721C00045000 C 07/21/17 45.0 0.10 0.20
BWA 170721C00047500 C 07/21/17 47.5 0.00 0.10
BWA 170721C00050000 C 07/21/17 50.0 0.00 0.05
BWA 170721C00052500 C 07/21/17 52.5 0.00 0.05
BWA 170721P00017500 P 07/21/17 17.5 0.00 0.05
BWA 170721P00020000 P 07/21/17 20.0 0.00 0.05
BWA 170721P00022500 P 07/21/17 22.5 0.00 0.05
BWA 170721P00025000 P 07/21/17 25.0 0.00 0.05
BWA 170721P00027500 P 07/21/17 27.5 0.00 0.05
BWA 170721P00030000 P 07/21/17 30.0 0.00 0.05
BWA 170721P00032500 P 07/21/17 32.5 0.00 0.05
BWA 170721P00035000 P 07/21/17 35.0 0.00 0.10
BWA 170721P00037500 P 07/21/17 37.5 0.15 0.25
BWA 170721P00040000 P 07/21/17 40.0 0.65 0.75
BWA 170721P00042500 P 07/21/17 42.5 1.85 2.05
BWA 170721P00045000 P 07/21/17 45.0 3.80 4.10
BWA 170721P00047500 P 07/21/17 47.5 6.20 6.60
BWA 170721P00050000 P 07/21/17 50.0 8.70 9.10
BWA 170721P00052500 P 07/21/17 52.5 11.20 11.60
BWA 170818C00022500 C 08/18/17 22.5 18.50 19.10
BWA 170818C00025000 C 08/18/17 25.0 16.00 18.00
BWA 170818C00027500 C 08/18/17 27.5 11.60 15.90
BWA 170818C00030000 C 08/18/17 30.0 11.10 11.60
BWA 170818C00032500 C 08/18/17 32.5 6.50 10.70
BWA 170818C00035000 C 08/18/17 35.0 6.30 7.10
BWA 170818C00037500 C 08/18/17 37.5 4.30 4.60
BWA 170818C00040000 C 08/18/17 40.0 2.50 2.85
BWA 170818C00042500 C 08/18/17 42.5 1.20 1.60
BWA 170818C00045000 C 08/18/17 45.0 0.50 0.60
BWA 170818C00047500 C 08/18/17 47.5 0.20 0.30
BWA 170818C00050000 C 08/18/17 50.0 0.05 0.15
BWA 170818C00055000 C 08/18/17 55.0 0.00 0.05
BWA 170818C00060000 C 08/18/17 60.0 0.00 0.05
BWA 170818P00022500 P 08/18/17 22.5 0.00 0.05
BWA 170818P00025000 P 08/18/17 25.0 0.00 0.05
BWA 170818P00027500 P 08/18/17 27.5 0.00 0.05
BWA 170818P00030000 P 08/18/17 30.0 0.00 0.10
BWA 170818P00032500 P 08/18/17 32.5 0.05 0.20
BWA 170818P00035000 P 08/18/17 35.0 0.25 0.35
BWA 170818P00037500 P 08/18/17 37.5 0.60 0.70
BWA 170818P00040000 P 08/18/17 40.0 1.30 1.45
BWA 170818P00042500 P 08/18/17 42.5 2.50 2.75
BWA 170818P00045000 P 08/18/17 45.0 4.20 4.50
BWA 170818P00047500 P 08/18/17 47.5 6.00 6.70
BWA 170818P00050000 P 08/18/17 50.0 8.70 9.10
BWA 170818P00055000 P 08/18/17 55.0 13.60 14.20
BWA 170818P00060000 P 08/18/17 60.0 18.70 19.10
BWA 171020C00022500 C 10/20/17 22.5 17.90 19.30
BWA 171020C00025000 C 10/20/17 25.0 14.30 17.80
BWA 171020C00027500 C 10/20/17 27.5 11.30 14.90
BWA 171020C00030000 C 10/20/17 30.0 9.40 11.60
BWA 171020C00032500 C 10/20/17 32.5 8.80 9.30
BWA 171020C00035000 C 10/20/17 35.0 6.70 7.20
BWA 171020C00037500 C 10/20/17 37.5 4.90 5.10
BWA 171020C00040000 C 10/20/17 40.0 3.20 3.50
BWA 171020C00042500 C 10/20/17 42.5 1.95 2.15
BWA 171020C00045000 C 10/20/17 45.0 1.10 1.30
BWA 171020C00047500 C 10/20/17 47.5 0.55 0.70
BWA 171020C00050000 C 10/20/17 50.0 0.25 0.40
BWA 171020C00052500 C 10/20/17 52.5 0.10 0.20
BWA 171020C00055000 C 10/20/17 55.0 0.05 0.15
BWA 171020C00060000 C 10/20/17 60.0 0.00 0.05
BWA 171020P00022500 P 10/20/17 22.5 0.00 0.10
BWA 171020P00025000 P 10/20/17 25.0 0.00 0.15
BWA 171020P00027500 P 10/20/17 27.5 0.05 0.20
BWA 171020P00030000 P 10/20/17 30.0 0.15 0.30
BWA 171020P00032500 P 10/20/17 32.5 0.30 0.50
BWA 171020P00035000 P 10/20/17 35.0 0.65 0.85
BWA 171020P00037500 P 10/20/17 37.5 1.20 1.40
BWA 171020P00040000 P 10/20/17 40.0 2.05 2.25
BWA 171020P00042500 P 10/20/17 42.5 3.20 3.50
BWA 171020P00045000 P 10/20/17 45.0 4.90 5.20
BWA 171020P00047500 P 10/20/17 47.5 6.80 7.20
BWA 171020P00050000 P 10/20/17 50.0 8.70 9.40
BWA 171020P00052500 P 10/20/17 52.5 9.40 11.90
BWA 171020P00055000 P 10/20/17 55.0 11.50 14.70
BWA 171020P00060000 P 10/20/17 60.0 18.40 19.30
BWA 180119C00020000 C 01/19/18 20.0 20.80 21.50
BWA 180119C00022500 C 01/19/18 22.5 16.50 20.60
BWA 180119C00025000 C 01/19/18 25.0 14.30 17.70
BWA 180119C00027500 C 01/19/18 27.5 11.50 14.90
BWA 180119C00030000 C 01/19/18 30.0 11.50 11.90
BWA 180119C00032500 C 01/19/18 32.5 9.30 10.20
BWA 180119C00035000 C 01/19/18 35.0 7.30 7.80
BWA 180119C00037500 C 01/19/18 37.5 5.60 6.00
BWA 180119C00040000 C 01/19/18 40.0 4.10 4.40
BWA 180119C00042500 C 01/19/18 42.5 2.85 3.20
BWA 180119C00045000 C 01/19/18 45.0 1.90 2.15
BWA 180119C00047500 C 01/19/18 47.5 1.20 1.45
BWA 180119C00050000 C 01/19/18 50.0 0.75 0.95
BWA 180119C00052500 C 01/19/18 52.5 0.40 0.60
BWA 180119C00055000 C 01/19/18 55.0 0.20 0.40
BWA 180119C00060000 C 01/19/18 60.0 0.05 0.20
BWA 180119P00020000 P 01/19/18 20.0 0.00 0.20
BWA 180119P00022500 P 01/19/18 22.5 0.05 0.25
BWA 180119P00025000 P 01/19/18 25.0 0.10 0.35
BWA 180119P00027500 P 01/19/18 27.5 0.25 0.45
BWA 180119P00030000 P 01/19/18 30.0 0.50 0.65
BWA 180119P00032500 P 01/19/18 32.5 0.80 1.00
BWA 180119P00035000 P 01/19/18 35.0 1.30 1.50
BWA 180119P00037500 P 01/19/18 37.5 2.00 2.20
BWA 180119P00040000 P 01/19/18 40.0 2.95 3.20
BWA 180119P00042500 P 01/19/18 42.5 4.10 4.50
BWA 180119P00045000 P 01/19/18 45.0 5.50 6.00
BWA 180119P00047500 P 01/19/18 47.5 7.00 7.80
BWA 180119P00050000 P 01/19/18 50.0 9.30 9.90
BWA 180119P00052500 P 01/19/18 52.5 10.50 12.00
BWA 180119P00055000 P 01/19/18 55.0 11.70 14.40
BWA 180119P00060000 P 01/19/18 60.0 18.30 19.40
BWA 190118C00017500 C 01/18/19 17.5 22.50 24.90
BWA 190118C00020000 C 01/18/19 20.0 19.80 22.90
BWA 190118C00022500 C 01/18/19 22.5 16.70 21.50
BWA 190118C00025000 C 01/18/19 25.0 15.70 18.30
BWA 190118C00027500 C 01/18/19 27.5 13.50 16.10
BWA 190118C00030000 C 01/18/19 30.0 11.80 14.20
BWA 190118C00032500 C 01/18/19 32.5 10.00 12.30
BWA 190118C00035000 C 01/18/19 35.0 8.50 10.70
BWA 190118C00037500 C 01/18/19 37.5 7.60 8.70
BWA 190118C00040000 C 01/18/19 40.0 6.40 7.30
BWA 190118C00042500 C 01/18/19 42.5 5.30 6.10
BWA 190118C00045000 C 01/18/19 45.0 4.40 5.20
BWA 190118C00047500 C 01/18/19 47.5 3.50 4.20
BWA 190118C00050000 C 01/18/19 50.0 2.75 3.70
BWA 190118C00052500 C 01/18/19 52.5 2.20 2.85
BWA 190118C00055000 C 01/18/19 55.0 1.80 2.30
BWA 190118C00060000 C 01/18/19 60.0 1.10 1.50
BWA 190118C00065000 C 01/18/19 65.0 0.60 1.15
BWA 190118P00017500 P 01/18/19 17.5 0.15 0.55
BWA 190118P00020000 P 01/18/19 20.0 0.35 0.70
BWA 190118P00022500 P 01/18/19 22.5 0.55 0.95
BWA 190118P00025000 P 01/18/19 25.0 0.85 1.25
BWA 190118P00027500 P 01/18/19 27.5 1.25 1.65
BWA 190118P00030000 P 01/18/19 30.0 1.75 2.20
BWA 190118P00032500 P 01/18/19 32.5 2.40 2.90
BWA 190118P00035000 P 01/18/19 35.0 3.10 3.60
BWA 190118P00037500 P 01/18/19 37.5 4.10 4.70
BWA 190118P00040000 P 01/18/19 40.0 5.20 5.80
BWA 190118P00042500 P 01/18/19 42.5 6.50 7.20
BWA 190118P00045000 P 01/18/19 45.0 8.00 8.60
BWA 190118P00047500 P 01/18/19 47.5 9.60 10.20
BWA 190118P00050000 P 01/18/19 50.0 11.10 12.10
BWA 190118P00052500 P 01/18/19 52.5 12.60 14.60
BWA 190118P00055000 P 01/18/19 55.0 14.20 16.90
BWA 190118P00060000 P 01/18/19 60.0 18.30 21.20
BWA 190118P00065000 P 01/18/19 65.0 23.30 25.20

OPRA data is delayed 15 minutes.