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 Aug 23 2017 1:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 170915C00027500 C 09/15/17 27.5 17.40 17.60
BWA 170915C00030000 C 09/15/17 30.0 14.80 15.20
BWA 170915C00032500 C 09/15/17 32.5 12.20 12.90
BWA 170915C00035000 C 09/15/17 35.0 9.90 10.20
BWA 170915C00037500 C 09/15/17 37.5 6.80 7.70
BWA 170915C00040000 C 09/15/17 40.0 4.90 5.20
BWA 170915C00042500 C 09/15/17 42.5 2.75 2.90
BWA 170915C00045000 C 09/15/17 45.0 1.00 1.10
BWA 170915C00047500 C 09/15/17 47.5 0.20 0.30
BWA 170915C00050000 C 09/15/17 50.0 0.00 0.05
BWA 170915C00052500 C 09/15/17 52.5 0.00 0.05
BWA 170915C00055000 C 09/15/17 55.0 0.00 0.05
BWA 170915C00060000 C 09/15/17 60.0 0.00 0.05
BWA 170915C00065000 C 09/15/17 65.0 0.00 0.05
BWA 170915P00027500 P 09/15/17 27.5 0.00 0.05
BWA 170915P00030000 P 09/15/17 30.0 0.00 0.05
BWA 170915P00032500 P 09/15/17 32.5 0.00 0.05
BWA 170915P00035000 P 09/15/17 35.0 0.00 0.05
BWA 170915P00037500 P 09/15/17 37.5 0.00 0.05
BWA 170915P00040000 P 09/15/17 40.0 0.05 0.15
BWA 170915P00042500 P 09/15/17 42.5 0.30 0.40
BWA 170915P00045000 P 09/15/17 45.0 1.10 1.15
BWA 170915P00047500 P 09/15/17 47.5 2.75 2.90
BWA 170915P00050000 P 09/15/17 50.0 5.00 5.30
BWA 170915P00052500 P 09/15/17 52.5 7.50 8.20
BWA 170915P00055000 P 09/15/17 55.0 10.00 10.20
BWA 170915P00060000 P 09/15/17 60.0 15.00 15.30
BWA 170915P00065000 P 09/15/17 65.0 20.00 20.20
BWA 171020C00022500 C 10/20/17 22.5 22.40 22.70
BWA 171020C00025000 C 10/20/17 25.0 19.90 20.20
BWA 171020C00027500 C 10/20/17 27.5 17.40 17.70
BWA 171020C00030000 C 10/20/17 30.0 14.90 15.20
BWA 171020C00032500 C 10/20/17 32.5 12.40 12.70
BWA 171020C00035000 C 10/20/17 35.0 9.90 10.20
BWA 171020C00037500 C 10/20/17 37.5 7.50 7.80
BWA 171020C00040000 C 10/20/17 40.0 5.30 5.50
BWA 171020C00042500 C 10/20/17 42.5 3.30 3.50
BWA 171020C00045000 C 10/20/17 45.0 1.75 1.85
BWA 171020C00047500 C 10/20/17 47.5 0.75 0.85
BWA 171020C00050000 C 10/20/17 50.0 0.20 0.35
BWA 171020C00052500 C 10/20/17 52.5 0.05 0.15
BWA 171020C00055000 C 10/20/17 55.0 0.00 0.10
BWA 171020C00060000 C 10/20/17 60.0 0.00 0.05
BWA 171020P00022500 P 10/20/17 22.5 0.00 0.05
BWA 171020P00025000 P 10/20/17 25.0 0.00 0.05
BWA 171020P00027500 P 10/20/17 27.5 0.00 0.05
BWA 171020P00030000 P 10/20/17 30.0 0.00 0.05
BWA 171020P00032500 P 10/20/17 32.5 0.00 0.10
BWA 171020P00035000 P 10/20/17 35.0 0.00 0.15
BWA 171020P00037500 P 10/20/17 37.5 0.10 0.25
BWA 171020P00040000 P 10/20/17 40.0 0.35 0.50
BWA 171020P00042500 P 10/20/17 42.5 0.85 0.95
BWA 171020P00045000 P 10/20/17 45.0 1.75 1.90
BWA 171020P00047500 P 10/20/17 47.5 3.20 3.40
BWA 171020P00050000 P 10/20/17 50.0 5.20 5.40
BWA 171020P00052500 P 10/20/17 52.5 7.50 7.80
BWA 171020P00055000 P 10/20/17 55.0 10.00 10.20
BWA 171020P00060000 P 10/20/17 60.0 15.00 15.30
BWA 180119C00020000 C 01/19/18 20.0 24.80 25.20
BWA 180119C00022500 C 01/19/18 22.5 21.90 22.70
BWA 180119C00025000 C 01/19/18 25.0 18.30 20.20
BWA 180119C00027500 C 01/19/18 27.5 16.60 18.00
BWA 180119C00030000 C 01/19/18 30.0 14.90 15.40
BWA 180119C00032500 C 01/19/18 32.5 12.60 13.00
BWA 180119C00035000 C 01/19/18 35.0 10.40 10.80
BWA 180119C00037500 C 01/19/18 37.5 8.20 8.50
BWA 180119C00040000 C 01/19/18 40.0 6.20 6.50
BWA 180119C00042500 C 01/19/18 42.5 4.50 4.70
BWA 180119C00045000 C 01/19/18 45.0 3.00 3.30
BWA 180119C00047500 C 01/19/18 47.5 1.95 2.10
BWA 180119C00050000 C 01/19/18 50.0 1.15 1.30
BWA 180119C00052500 C 01/19/18 52.5 0.60 0.75
BWA 180119C00055000 C 01/19/18 55.0 0.30 0.45
BWA 180119C00060000 C 01/19/18 60.0 0.00 0.15
BWA 180119P00020000 P 01/19/18 20.0 0.00 0.10
BWA 180119P00022500 P 01/19/18 22.5 0.00 0.10
BWA 180119P00025000 P 01/19/18 25.0 0.00 0.15
BWA 180119P00027500 P 01/19/18 27.5 0.05 0.20
BWA 180119P00030000 P 01/19/18 30.0 0.15 0.30
BWA 180119P00032500 P 01/19/18 32.5 0.25 0.40
BWA 180119P00035000 P 01/19/18 35.0 0.45 0.60
BWA 180119P00037500 P 01/19/18 37.5 0.80 0.95
BWA 180119P00040000 P 01/19/18 40.0 1.30 1.40
BWA 180119P00042500 P 01/19/18 42.5 2.00 2.15
BWA 180119P00045000 P 01/19/18 45.0 3.00 3.20
BWA 180119P00047500 P 01/19/18 47.5 4.40 4.70
BWA 180119P00050000 P 01/19/18 50.0 6.00 6.30
BWA 180119P00052500 P 01/19/18 52.5 8.00 8.30
BWA 180119P00055000 P 01/19/18 55.0 10.20 10.50
BWA 180119P00060000 P 01/19/18 60.0 14.80 15.30
BWA 180420C00025000 C 04/20/18 25.0 19.50 20.40
BWA 180420C00027500 C 04/20/18 27.5 16.50 18.60
BWA 180420C00030000 C 04/20/18 30.0 13.60 16.50
BWA 180420C00032500 C 04/20/18 32.5 11.70 14.10
BWA 180420C00035000 C 04/20/18 35.0 9.70 11.90
BWA 180420C00037500 C 04/20/18 37.5 8.10 9.50
BWA 180420C00040000 C 04/20/18 40.0 6.20 7.70
BWA 180420C00042500 C 04/20/18 42.5 5.30 5.70
BWA 180420C00045000 C 04/20/18 45.0 4.00 4.30
BWA 180420C00047500 C 04/20/18 47.5 2.85 3.10
BWA 180420C00050000 C 04/20/18 50.0 1.95 2.20
BWA 180420C00052500 C 04/20/18 52.5 1.30 1.55
BWA 180420C00055000 C 04/20/18 55.0 0.85 1.05
BWA 180420C00060000 C 04/20/18 60.0 0.30 0.50
BWA 180420C00065000 C 04/20/18 65.0 0.10 0.20
BWA 180420P00025000 P 04/20/18 25.0 0.10 0.30
BWA 180420P00027500 P 04/20/18 27.5 0.20 0.40
BWA 180420P00030000 P 04/20/18 30.0 0.40 0.55
BWA 180420P00032500 P 04/20/18 32.5 0.60 0.80
BWA 180420P00035000 P 04/20/18 35.0 0.95 1.10
BWA 180420P00037500 P 04/20/18 37.5 1.40 1.60
BWA 180420P00040000 P 04/20/18 40.0 2.00 2.20
BWA 180420P00042500 P 04/20/18 42.5 2.85 3.10
BWA 180420P00045000 P 04/20/18 45.0 3.90 4.20
BWA 180420P00047500 P 04/20/18 47.5 5.30 5.60
BWA 180420P00050000 P 04/20/18 50.0 6.80 7.20
BWA 180420P00052500 P 04/20/18 52.5 8.20 9.70
BWA 180420P00055000 P 04/20/18 55.0 10.10 11.90
BWA 180420P00060000 P 04/20/18 60.0 14.20 16.30
BWA 180420P00065000 P 04/20/18 65.0 19.70 20.40
BWA 190118C00017500 C 01/18/19 17.5 26.10 28.70
BWA 190118C00020000 C 01/18/19 20.0 23.40 26.50
BWA 190118C00022500 C 01/18/19 22.5 20.30 25.00
BWA 190118C00025000 C 01/18/19 25.0 18.70 22.40
BWA 190118C00027500 C 01/18/19 27.5 16.40 20.00
BWA 190118C00030000 C 01/18/19 30.0 14.30 18.00
BWA 190118C00032500 C 01/18/19 32.5 12.10 16.10
BWA 190118C00035000 C 01/18/19 35.0 10.40 14.00
BWA 190118C00037500 C 01/18/19 37.5 9.10 12.00
BWA 190118C00040000 C 01/18/19 40.0 7.30 10.50
BWA 190118C00042500 C 01/18/19 42.5 7.00 8.20
BWA 190118C00045000 C 01/18/19 45.0 5.90 6.70
BWA 190118C00047500 C 01/18/19 47.5 4.80 5.40
BWA 190118C00050000 C 01/18/19 50.0 3.90 4.50
BWA 190118C00052500 C 01/18/19 52.5 3.10 3.60
BWA 190118C00055000 C 01/18/19 55.0 2.25 3.10
BWA 190118C00060000 C 01/18/19 60.0 1.50 1.85
BWA 190118C00065000 C 01/18/19 65.0 0.90 1.20
BWA 190118C00070000 C 01/18/19 70.0 0.50 0.75
BWA 190118P00017500 P 01/18/19 17.5 0.15 0.40
BWA 190118P00020000 P 01/18/19 20.0 0.15 0.50
BWA 190118P00022500 P 01/18/19 22.5 0.35 0.65
BWA 190118P00025000 P 01/18/19 25.0 0.55 0.85
BWA 190118P00027500 P 01/18/19 27.5 0.75 1.10
BWA 190118P00030000 P 01/18/19 30.0 1.15 1.55
BWA 190118P00032500 P 01/18/19 32.5 1.60 1.90
BWA 190118P00035000 P 01/18/19 35.0 2.10 2.50
BWA 190118P00037500 P 01/18/19 37.5 2.85 3.20
BWA 190118P00040000 P 01/18/19 40.0 3.60 4.30
BWA 190118P00042500 P 01/18/19 42.5 4.40 5.30
BWA 190118P00045000 P 01/18/19 45.0 5.80 6.30
BWA 190118P00047500 P 01/18/19 47.5 7.00 7.90
BWA 190118P00050000 P 01/18/19 50.0 8.60 9.20
BWA 190118P00052500 P 01/18/19 52.5 10.30 11.10
BWA 190118P00055000 P 01/18/19 55.0 11.90 12.80
BWA 190118P00060000 P 01/18/19 60.0 14.40 18.00
BWA 190118P00065000 P 01/18/19 65.0 18.80 22.40
BWA 190118P00070000 P 01/18/19 70.0 24.00 26.80

OPRA data is delayed 15 minutes.