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 (2016-09-16)Premium Content

Borgwarner Inc (BWA)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 161216C00017500 C 12/16/16 17.5 18.20 19.60
BWA 161216C00020000 C 12/16/16 20.0 15.50 17.40
BWA 161216C00022500 C 12/16/16 22.5 13.00 15.10
BWA 161216C00025000 C 12/16/16 25.0 10.80 12.60
BWA 161216C00027500 C 12/16/16 27.5 8.20 9.20
BWA 161216C00030000 C 12/16/16 30.0 5.70 6.50
BWA 161216C00032500 C 12/16/16 32.5 3.30 4.50
BWA 161216C00035000 C 12/16/16 35.0 1.50 1.65
BWA 161216C00037500 C 12/16/16 37.5 0.25 0.40
BWA 161216C00040000 C 12/16/16 40.0 0.00 0.20
BWA 161216C00042500 C 12/16/16 42.5 0.00 0.15
BWA 161216C00045000 C 12/16/16 45.0 0.00 0.15
BWA 161216C00047500 C 12/16/16 47.5 0.00 0.15
BWA 161216C00050000 C 12/16/16 50.0 0.00 0.30
BWA 161216P00017500 P 12/16/16 17.5 0.00 0.10
BWA 161216P00020000 P 12/16/16 20.0 0.00 0.30
BWA 161216P00022500 P 12/16/16 22.5 0.00 0.15
BWA 161216P00025000 P 12/16/16 25.0 0.00 0.30
BWA 161216P00027500 P 12/16/16 27.5 0.00 0.20
BWA 161216P00030000 P 12/16/16 30.0 0.00 0.20
BWA 161216P00032500 P 12/16/16 32.5 0.05 0.20
BWA 161216P00035000 P 12/16/16 35.0 0.45 0.55
BWA 161216P00037500 P 12/16/16 37.5 1.70 1.85
BWA 161216P00040000 P 12/16/16 40.0 2.85 4.50
BWA 161216P00042500 P 12/16/16 42.5 5.50 7.00
BWA 161216P00045000 P 12/16/16 45.0 8.00 9.50
BWA 161216P00047500 P 12/16/16 47.5 10.50 12.00
BWA 161216P00050000 P 12/16/16 50.0 13.10 14.50
BWA 170120C00017500 C 01/20/17 17.5 18.20 19.40
BWA 170120C00020000 C 01/20/17 20.0 15.50 17.00
BWA 170120C00022500 C 01/20/17 22.5 13.10 14.50
BWA 170120C00025000 C 01/20/17 25.0 10.40 12.00
BWA 170120C00027500 C 01/20/17 27.5 8.30 9.50
BWA 170120C00030000 C 01/20/17 30.0 5.70 6.50
BWA 170120C00032500 C 01/20/17 32.5 3.90 4.20
BWA 170120C00035000 C 01/20/17 35.0 2.15 2.30
BWA 170120C00037500 C 01/20/17 37.5 0.95 1.05
BWA 170120C00040000 C 01/20/17 40.0 0.30 0.40
BWA 170120C00042500 C 01/20/17 42.5 0.05 0.25
BWA 170120C00045000 C 01/20/17 45.0 0.00 0.15
BWA 170120C00047500 C 01/20/17 47.5 0.00 0.15
BWA 170120C00050000 C 01/20/17 50.0 0.00 0.15
BWA 170120P00017500 P 01/20/17 17.5 0.00 0.20
BWA 170120P00020000 P 01/20/17 20.0 0.00 0.15
BWA 170120P00022500 P 01/20/17 22.5 0.00 0.20
BWA 170120P00025000 P 01/20/17 25.0 0.00 0.20
BWA 170120P00027500 P 01/20/17 27.5 0.05 0.15
BWA 170120P00030000 P 01/20/17 30.0 0.15 0.30
BWA 170120P00032500 P 01/20/17 32.5 0.45 0.55
BWA 170120P00035000 P 01/20/17 35.0 1.05 1.20
BWA 170120P00037500 P 01/20/17 37.5 2.30 2.45
BWA 170120P00040000 P 01/20/17 40.0 3.50 4.70
BWA 170120P00042500 P 01/20/17 42.5 5.70 7.00
BWA 170120P00045000 P 01/20/17 45.0 8.10 9.40
BWA 170120P00047500 P 01/20/17 47.5 10.60 11.90
BWA 170120P00050000 P 01/20/17 50.0 13.00 14.50
BWA 170421C00017500 C 04/21/17 17.5 18.20 19.60
BWA 170421C00020000 C 04/21/17 20.0 15.60 17.10
BWA 170421C00022500 C 04/21/17 22.5 12.80 14.70
BWA 170421C00025000 C 04/21/17 25.0 10.80 12.30
BWA 170421C00027500 C 04/21/17 27.5 8.50 10.00
BWA 170421C00030000 C 04/21/17 30.0 6.60 7.10
BWA 170421C00032500 C 04/21/17 32.5 4.70 5.10
BWA 170421C00035000 C 04/21/17 35.0 3.10 3.50
BWA 170421C00037500 C 04/21/17 37.5 1.95 2.15
BWA 170421C00040000 C 04/21/17 40.0 1.10 1.30
BWA 170421C00042500 C 04/21/17 42.5 0.55 0.70
BWA 170421C00045000 C 04/21/17 45.0 0.25 0.65
BWA 170421C00047500 C 04/21/17 47.5 0.05 0.40
BWA 170421C00050000 C 04/21/17 50.0 0.00 0.30
BWA 170421P00017500 P 04/21/17 17.5 0.00 0.30
BWA 170421P00020000 P 04/21/17 20.0 0.05 0.25
BWA 170421P00022500 P 04/21/17 22.5 0.10 0.30
BWA 170421P00025000 P 04/21/17 25.0 0.25 0.45
BWA 170421P00027500 P 04/21/17 27.5 0.35 0.65
BWA 170421P00030000 P 04/21/17 30.0 0.70 0.90
BWA 170421P00032500 P 04/21/17 32.5 1.30 1.50
BWA 170421P00035000 P 04/21/17 35.0 2.10 2.35
BWA 170421P00037500 P 04/21/17 37.5 3.40 3.60
BWA 170421P00040000 P 04/21/17 40.0 4.90 5.20
BWA 170421P00042500 P 04/21/17 42.5 6.30 7.40
BWA 170421P00045000 P 04/21/17 45.0 8.40 10.00
BWA 170421P00047500 P 04/21/17 47.5 10.70 12.20
BWA 170421P00050000 P 04/21/17 50.0 13.00 14.90
BWA 170721C00017500 C 07/21/17 17.5 18.00 20.60
BWA 170721C00020000 C 07/21/17 20.0 15.80 17.30
BWA 170721C00022500 C 07/21/17 22.5 13.20 15.50
BWA 170721C00025000 C 07/21/17 25.0 10.90 13.20
BWA 170721C00027500 C 07/21/17 27.5 8.90 10.40
BWA 170721C00030000 C 07/21/17 30.0 7.10 7.60
BWA 170721C00032500 C 07/21/17 32.5 5.30 5.90
BWA 170721C00035000 C 07/21/17 35.0 3.80 4.40
BWA 170721C00037500 C 07/21/17 37.5 2.70 3.10
BWA 170721C00040000 C 07/21/17 40.0 1.80 2.00
BWA 170721C00042500 C 07/21/17 42.5 1.15 1.65
BWA 170721C00045000 C 07/21/17 45.0 0.70 1.20
BWA 170721C00047500 C 07/21/17 47.5 0.35 1.00
BWA 170721C00050000 C 07/21/17 50.0 0.15 2.05
BWA 170721P00017500 P 07/21/17 17.5 0.05 0.60
BWA 170721P00020000 P 07/21/17 20.0 0.10 0.75
BWA 170721P00022500 P 07/21/17 22.5 0.25 0.80
BWA 170721P00025000 P 07/21/17 25.0 0.45 1.20
BWA 170721P00027500 P 07/21/17 27.5 0.75 1.30
BWA 170721P00030000 P 07/21/17 30.0 1.25 1.60
BWA 170721P00032500 P 07/21/17 32.5 1.85 2.40
BWA 170721P00035000 P 07/21/17 35.0 2.80 3.30
BWA 170721P00037500 P 07/21/17 37.5 4.20 4.60
BWA 170721P00040000 P 07/21/17 40.0 5.70 6.30
BWA 170721P00042500 P 07/21/17 42.5 7.60 8.10
BWA 170721P00045000 P 07/21/17 45.0 8.80 10.50
BWA 170721P00047500 P 07/21/17 47.5 10.00 12.70
BWA 170721P00050000 P 07/21/17 50.0 13.20 14.80
BWA 180119C00020000 C 01/19/18 20.0 15.80 17.50
BWA 180119C00022500 C 01/19/18 22.5 13.80 16.40
BWA 180119C00025000 C 01/19/18 25.0 11.70 13.30
BWA 180119C00027500 C 01/19/18 27.5 9.50 11.40
BWA 180119C00030000 C 01/19/18 30.0 8.00 9.60
BWA 180119C00032500 C 01/19/18 32.5 6.40 7.80
BWA 180119C00035000 C 01/19/18 35.0 5.00 6.20
BWA 180119C00037500 C 01/19/18 37.5 3.80 4.80
BWA 180119C00040000 C 01/19/18 40.0 2.10 4.20
BWA 180119C00042500 C 01/19/18 42.5 2.05 4.90
BWA 180119C00045000 C 01/19/18 45.0 0.65 2.50
BWA 180119C00047500 C 01/19/18 47.5 1.00 4.50
BWA 180119C00050000 C 01/19/18 50.0 0.65 4.80
BWA 180119P00020000 P 01/19/18 20.0 0.35 0.95
BWA 180119P00022500 P 01/19/18 22.5 0.60 1.20
BWA 180119P00025000 P 01/19/18 25.0 0.40 1.45
BWA 180119P00027500 P 01/19/18 27.5 0.95 1.95
BWA 180119P00030000 P 01/19/18 30.0 1.30 2.65
BWA 180119P00032500 P 01/19/18 32.5 2.75 3.50
BWA 180119P00035000 P 01/19/18 35.0 3.10 4.60
BWA 180119P00037500 P 01/19/18 37.5 5.00 6.00
BWA 180119P00040000 P 01/19/18 40.0 6.30 7.60
BWA 180119P00042500 P 01/19/18 42.5 7.80 9.40
BWA 180119P00045000 P 01/19/18 45.0 9.60 11.40
BWA 180119P00047500 P 01/19/18 47.5 11.60 13.30
BWA 180119P00050000 P 01/19/18 50.0 13.70 15.40
BWA 190118C00017500 C 01/18/19 17.5 18.00 20.60
BWA 190118C00020000 C 01/18/19 20.0 15.70 18.50
BWA 190118C00022500 C 01/18/19 22.5 14.60 16.50
BWA 190118C00025000 C 01/18/19 25.0 11.90 15.20
BWA 190118C00027500 C 01/18/19 27.5 9.60 12.90
BWA 190118C00030000 C 01/18/19 30.0 8.00 12.00
BWA 190118C00032500 C 01/18/19 32.5 6.30 9.90
BWA 190118C00035000 C 01/18/19 35.0 6.80 7.60
BWA 190118C00037500 C 01/18/19 37.5 3.90 7.40
BWA 190118C00040000 C 01/18/19 40.0 3.10 7.10
BWA 190118C00042500 C 01/18/19 42.5 2.05 6.30
BWA 190118C00045000 C 01/18/19 45.0 1.25 4.90
BWA 190118C00047500 C 01/18/19 47.5 2.35 5.20
BWA 190118C00050000 C 01/18/19 50.0 2.00 3.70
BWA 190118P00017500 P 01/18/19 17.5 0.50 1.25
BWA 190118P00020000 P 01/18/19 20.0 0.85 3.00
BWA 190118P00022500 P 01/18/19 22.5 1.35 2.05
BWA 190118P00025000 P 01/18/19 25.0 1.80 3.60
BWA 190118P00027500 P 01/18/19 27.5 2.50 3.50
BWA 190118P00030000 P 01/18/19 30.0 3.30 4.30
BWA 190118P00032500 P 01/18/19 32.5 2.55 5.40
BWA 190118P00035000 P 01/18/19 35.0 5.30 6.90
BWA 190118P00037500 P 01/18/19 37.5 5.00 8.10
BWA 190118P00040000 P 01/18/19 40.0 7.90 9.40
BWA 190118P00042500 P 01/18/19 42.5 9.50 12.30
BWA 190118P00045000 P 01/18/19 45.0 11.20 12.80
BWA 190118P00047500 P 01/18/19 47.5 13.00 14.60
BWA 190118P00050000 P 01/18/19 50.0 13.70 16.60

OPRA data is delayed 15 minutes.