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 (2017-03-17)Premium Content

Borgwarner Inc (BWA)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 170421C00017500 C 04/21/17 17.5 23.40 24.40
BWA 170421C00020000 C 04/21/17 20.0 20.90 21.90
BWA 170421C00022500 C 04/21/17 22.5 18.40 19.50
BWA 170421C00025000 C 04/21/17 25.0 16.00 16.80
BWA 170421C00027500 C 04/21/17 27.5 13.50 14.40
BWA 170421C00030000 C 04/21/17 30.0 11.00 11.90
BWA 170421C00032500 C 04/21/17 32.5 8.40 9.50
BWA 170421C00035000 C 04/21/17 35.0 6.10 6.80
BWA 170421C00037500 C 04/21/17 37.5 3.50 4.40
BWA 170421C00040000 C 04/21/17 40.0 1.95 2.15
BWA 170421C00042500 C 04/21/17 42.5 0.60 0.75
BWA 170421C00045000 C 04/21/17 45.0 0.10 0.20
BWA 170421C00047500 C 04/21/17 47.5 0.00 0.10
BWA 170421C00050000 C 04/21/17 50.0 0.00 0.15
BWA 170421P00017500 P 04/21/17 17.5 0.00 0.10
BWA 170421P00020000 P 04/21/17 20.0 0.00 0.30
BWA 170421P00022500 P 04/21/17 22.5 0.00 0.30
BWA 170421P00025000 P 04/21/17 25.0 0.00 0.30
BWA 170421P00027500 P 04/21/17 27.5 0.00 0.30
BWA 170421P00030000 P 04/21/17 30.0 0.00 0.30
BWA 170421P00032500 P 04/21/17 32.5 0.00 0.10
BWA 170421P00035000 P 04/21/17 35.0 0.00 0.15
BWA 170421P00037500 P 04/21/17 37.5 0.10 0.20
BWA 170421P00040000 P 04/21/17 40.0 0.50 0.60
BWA 170421P00042500 P 04/21/17 42.5 1.60 1.75
BWA 170421P00045000 P 04/21/17 45.0 3.20 4.30
BWA 170421P00047500 P 04/21/17 47.5 5.60 6.60
BWA 170421P00050000 P 04/21/17 50.0 8.30 8.90
BWA 170519C00025000 C 05/19/17 25.0 16.00 16.90
BWA 170519C00027500 C 05/19/17 27.5 13.40 14.60
BWA 170519C00030000 C 05/19/17 30.0 11.10 11.80
BWA 170519C00032500 C 05/19/17 32.5 8.50 9.70
BWA 170519C00035000 C 05/19/17 35.0 6.30 7.20
BWA 170519C00037500 C 05/19/17 37.5 4.40 4.70
BWA 170519C00040000 C 05/19/17 40.0 2.60 2.85
BWA 170519C00042500 C 05/19/17 42.5 1.30 1.45
BWA 170519C00045000 C 05/19/17 45.0 0.50 0.65
BWA 170519C00047500 C 05/19/17 47.5 0.10 0.30
BWA 170519C00050000 C 05/19/17 50.0 0.05 0.15
BWA 170519C00052500 C 05/19/17 52.5 0.00 0.15
BWA 170519C00055000 C 05/19/17 55.0 0.00 0.15
BWA 170519C00060000 C 05/19/17 60.0 0.00 0.10
BWA 170519C00065000 C 05/19/17 65.0 0.00 0.30
BWA 170519P00025000 P 05/19/17 25.0 0.00 0.30
BWA 170519P00027500 P 05/19/17 27.5 0.00 0.15
BWA 170519P00030000 P 05/19/17 30.0 0.00 0.15
BWA 170519P00032500 P 05/19/17 32.5 0.05 0.15
BWA 170519P00035000 P 05/19/17 35.0 0.10 0.35
BWA 170519P00037500 P 05/19/17 37.5 0.50 0.65
BWA 170519P00040000 P 05/19/17 40.0 1.05 1.25
BWA 170519P00042500 P 05/19/17 42.5 2.25 2.50
BWA 170519P00045000 P 05/19/17 45.0 3.90 4.30
BWA 170519P00047500 P 05/19/17 47.5 5.70 6.80
BWA 170519P00050000 P 05/19/17 50.0 8.10 9.20
BWA 170519P00052500 P 05/19/17 52.5 10.50 11.60
BWA 170519P00055000 P 05/19/17 55.0 13.20 14.10
BWA 170519P00060000 P 05/19/17 60.0 18.10 19.70
BWA 170519P00065000 P 05/19/17 65.0 23.00 24.10
BWA 170721C00017500 C 07/21/17 17.5 23.40 24.50
BWA 170721C00020000 C 07/21/17 20.0 20.90 22.00
BWA 170721C00022500 C 07/21/17 22.5 18.40 19.60
BWA 170721C00025000 C 07/21/17 25.0 16.00 17.10
BWA 170721C00027500 C 07/21/17 27.5 13.50 14.60
BWA 170721C00030000 C 07/21/17 30.0 11.20 12.10
BWA 170721C00032500 C 07/21/17 32.5 8.70 9.90
BWA 170721C00035000 C 07/21/17 35.0 6.60 7.30
BWA 170721C00037500 C 07/21/17 37.5 4.90 5.30
BWA 170721C00040000 C 07/21/17 40.0 3.20 3.50
BWA 170721C00042500 C 07/21/17 42.5 1.90 2.20
BWA 170721C00045000 C 07/21/17 45.0 1.00 1.30
BWA 170721C00047500 C 07/21/17 47.5 0.55 0.75
BWA 170721C00050000 C 07/21/17 50.0 0.10 0.40
BWA 170721C00052500 C 07/21/17 52.5 0.05 0.20
BWA 170721P00017500 P 07/21/17 17.5 0.00 0.30
BWA 170721P00020000 P 07/21/17 20.0 0.00 0.15
BWA 170721P00022500 P 07/21/17 22.5 0.00 0.15
BWA 170721P00025000 P 07/21/17 25.0 0.00 0.15
BWA 170721P00027500 P 07/21/17 27.5 0.05 0.15
BWA 170721P00030000 P 07/21/17 30.0 0.15 0.25
BWA 170721P00032500 P 07/21/17 32.5 0.25 0.55
BWA 170721P00035000 P 07/21/17 35.0 0.50 0.70
BWA 170721P00037500 P 07/21/17 37.5 1.00 1.20
BWA 170721P00040000 P 07/21/17 40.0 1.60 1.95
BWA 170721P00042500 P 07/21/17 42.5 2.95 3.20
BWA 170721P00045000 P 07/21/17 45.0 4.50 4.90
BWA 170721P00047500 P 07/21/17 47.5 6.50 6.80
BWA 170721P00050000 P 07/21/17 50.0 8.30 9.40
BWA 170721P00052500 P 07/21/17 52.5 10.70 12.20
BWA 171020C00022500 C 10/20/17 22.5 18.50 19.60
BWA 171020C00025000 C 10/20/17 25.0 16.10 17.20
BWA 171020C00027500 C 10/20/17 27.5 13.70 14.80
BWA 171020C00030000 C 10/20/17 30.0 11.40 12.50
BWA 171020C00032500 C 10/20/17 32.5 9.20 10.30
BWA 171020C00035000 C 10/20/17 35.0 7.20 8.30
BWA 171020C00037500 C 10/20/17 37.5 5.60 6.20
BWA 171020C00040000 C 10/20/17 40.0 4.10 4.50
BWA 171020C00042500 C 10/20/17 42.5 2.85 3.30
BWA 171020C00045000 C 10/20/17 45.0 1.95 2.25
BWA 171020C00047500 C 10/20/17 47.5 1.20 1.50
BWA 171020C00050000 C 10/20/17 50.0 0.75 1.05
BWA 171020C00052500 C 10/20/17 52.5 0.05 0.70
BWA 171020C00055000 C 10/20/17 55.0 0.05 0.60
BWA 171020C00060000 C 10/20/17 60.0 0.00 0.40
BWA 171020P00022500 P 10/20/17 22.5 0.00 0.45
BWA 171020P00025000 P 10/20/17 25.0 0.00 0.50
BWA 171020P00027500 P 10/20/17 27.5 0.15 0.60
BWA 171020P00030000 P 10/20/17 30.0 0.30 0.80
BWA 171020P00032500 P 10/20/17 32.5 0.50 0.95
BWA 171020P00035000 P 10/20/17 35.0 1.10 1.45
BWA 171020P00037500 P 10/20/17 37.5 1.80 2.10
BWA 171020P00040000 P 10/20/17 40.0 2.70 3.00
BWA 171020P00042500 P 10/20/17 42.5 3.90 4.30
BWA 171020P00045000 P 10/20/17 45.0 5.30 5.80
BWA 171020P00047500 P 10/20/17 47.5 7.00 7.50
BWA 171020P00050000 P 10/20/17 50.0 8.80 9.90
BWA 171020P00052500 P 10/20/17 52.5 11.00 12.10
BWA 171020P00055000 P 10/20/17 55.0 13.30 14.40
BWA 171020P00060000 P 10/20/17 60.0 18.10 19.20
BWA 180119C00020000 C 01/19/18 20.0 21.00 22.10
BWA 180119C00022500 C 01/19/18 22.5 18.60 19.70
BWA 180119C00025000 C 01/19/18 25.0 16.20 17.30
BWA 180119C00027500 C 01/19/18 27.5 13.40 14.80
BWA 180119C00030000 C 01/19/18 30.0 11.70 12.90
BWA 180119C00032500 C 01/19/18 32.5 8.50 10.40
BWA 180119C00035000 C 01/19/18 35.0 8.00 8.50
BWA 180119C00037500 C 01/19/18 37.5 6.30 6.70
BWA 180119C00040000 C 01/19/18 40.0 4.70 5.30
BWA 180119C00042500 C 01/19/18 42.5 3.30 4.00
BWA 180119C00045000 C 01/19/18 45.0 2.50 2.95
BWA 180119C00047500 C 01/19/18 47.5 1.60 2.20
BWA 180119C00050000 C 01/19/18 50.0 1.05 1.60
BWA 180119C00052500 C 01/19/18 52.5 0.65 1.20
BWA 180119C00055000 C 01/19/18 55.0 0.15 1.15
BWA 180119C00060000 C 01/19/18 60.0 0.10 0.55
BWA 180119P00020000 P 01/19/18 20.0 0.00 0.40
BWA 180119P00022500 P 01/19/18 22.5 0.05 0.55
BWA 180119P00025000 P 01/19/18 25.0 0.10 0.65
BWA 180119P00027500 P 01/19/18 27.5 0.30 0.90
BWA 180119P00030000 P 01/19/18 30.0 0.55 1.20
BWA 180119P00032500 P 01/19/18 32.5 0.95 1.35
BWA 180119P00035000 P 01/19/18 35.0 1.40 1.95
BWA 180119P00037500 P 01/19/18 37.5 2.10 2.70
BWA 180119P00040000 P 01/19/18 40.0 3.00 3.70
BWA 180119P00042500 P 01/19/18 42.5 4.20 4.90
BWA 180119P00045000 P 01/19/18 45.0 5.70 6.40
BWA 180119P00047500 P 01/19/18 47.5 7.50 8.10
BWA 180119P00050000 P 01/19/18 50.0 9.50 10.00
BWA 180119P00052500 P 01/19/18 52.5 11.40 12.30
BWA 180119P00055000 P 01/19/18 55.0 13.50 14.60
BWA 180119P00060000 P 01/19/18 60.0 17.80 19.80
BWA 190118C00017500 C 01/18/19 17.5 23.60 24.80
BWA 190118C00020000 C 01/18/19 20.0 20.60 23.90
BWA 190118C00022500 C 01/18/19 22.5 18.70 20.70
BWA 190118C00025000 C 01/18/19 25.0 16.60 18.70
BWA 190118C00027500 C 01/18/19 27.5 14.60 16.70
BWA 190118C00030000 C 01/18/19 30.0 12.70 14.90
BWA 190118C00032500 C 01/18/19 32.5 11.00 13.00
BWA 190118C00035000 C 01/18/19 35.0 9.10 11.60
BWA 190118C00037500 C 01/18/19 37.5 7.70 10.00
BWA 190118C00040000 C 01/18/19 40.0 6.40 8.50
BWA 190118C00042500 C 01/18/19 42.5 5.20 7.30
BWA 190118C00045000 C 01/18/19 45.0 4.20 6.30
BWA 190118C00047500 C 01/18/19 47.5 3.90 5.20
BWA 190118C00050000 C 01/18/19 50.0 2.50 4.50
BWA 190118C00052500 C 01/18/19 52.5 1.85 3.90
BWA 190118C00055000 C 01/18/19 55.0 1.40 3.30
BWA 190118C00060000 C 01/18/19 60.0 0.55 2.45
BWA 190118C00065000 C 01/18/19 65.0 0.15 1.85
BWA 190118P00017500 P 01/18/19 17.5 0.30 0.85
BWA 190118P00020000 P 01/18/19 20.0 0.50 1.05
BWA 190118P00022500 P 01/18/19 22.5 0.70 1.35
BWA 190118P00025000 P 01/18/19 25.0 0.90 1.70
BWA 190118P00027500 P 01/18/19 27.5 1.00 2.00
BWA 190118P00030000 P 01/18/19 30.0 1.55 2.50
BWA 190118P00032500 P 01/18/19 32.5 2.15 3.70
BWA 190118P00035000 P 01/18/19 35.0 2.80 4.50
BWA 190118P00037500 P 01/18/19 37.5 3.70 5.50
BWA 190118P00040000 P 01/18/19 40.0 4.80 6.60
BWA 190118P00042500 P 01/18/19 42.5 6.10 7.80
BWA 190118P00045000 P 01/18/19 45.0 7.40 9.20
BWA 190118P00047500 P 01/18/19 47.5 9.00 10.90
BWA 190118P00050000 P 01/18/19 50.0 10.60 12.60
BWA 190118P00052500 P 01/18/19 52.5 12.30 14.50
BWA 190118P00055000 P 01/18/19 55.0 13.10 17.40
BWA 190118P00060000 P 01/18/19 60.0 18.80 20.30
BWA 190118P00065000 P 01/18/19 65.0 23.40 24.70

OPRA data is delayed 15 minutes.