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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 161021C00017500 C 10/21/16 17.5 16.70 18.10
BWA 161021C00020000 C 10/21/16 20.0 12.90 16.70
BWA 161021C00022500 C 10/21/16 22.5 10.50 14.10
BWA 161021C00025000 C 10/21/16 25.0 9.00 10.50
BWA 161021C00027500 C 10/21/16 27.5 6.40 8.00
BWA 161021C00030000 C 10/21/16 30.0 4.30 5.70
BWA 161021C00032500 C 10/21/16 32.5 2.40 3.10
BWA 161021C00035000 C 10/21/16 35.0 0.95 1.05
BWA 161021C00037500 C 10/21/16 37.5 0.10 0.20
BWA 161021C00040000 C 10/21/16 40.0 0.00 0.15
BWA 161021C00042500 C 10/21/16 42.5 0.00 0.25
BWA 161021C00045000 C 10/21/16 45.0 0.00 0.25
BWA 161021C00047500 C 10/21/16 47.5 0.00 0.25
BWA 161021P00017500 P 10/21/16 17.5 0.00 0.25
BWA 161021P00020000 P 10/21/16 20.0 0.00 0.25
BWA 161021P00022500 P 10/21/16 22.5 0.00 0.25
BWA 161021P00025000 P 10/21/16 25.0 0.00 0.25
BWA 161021P00027500 P 10/21/16 27.5 0.00 0.10
BWA 161021P00030000 P 10/21/16 30.0 0.00 0.20
BWA 161021P00032500 P 10/21/16 32.5 0.15 0.25
BWA 161021P00035000 P 10/21/16 35.0 0.75 0.85
BWA 161021P00037500 P 10/21/16 37.5 2.05 3.40
BWA 161021P00040000 P 10/21/16 40.0 4.60 5.90
BWA 161021P00042500 P 10/21/16 42.5 5.80 9.40
BWA 161021P00045000 P 10/21/16 45.0 9.50 11.00
BWA 161021P00047500 P 10/21/16 47.5 12.00 13.40
BWA 161118C00017500 C 11/18/16 17.5 16.00 18.30
BWA 161118C00020000 C 11/18/16 20.0 12.90 16.60
BWA 161118C00022500 C 11/18/16 22.5 10.60 14.30
BWA 161118C00025000 C 11/18/16 25.0 7.90 11.80
BWA 161118C00027500 C 11/18/16 27.5 5.80 9.20
BWA 161118C00030000 C 11/18/16 30.0 4.40 6.30
BWA 161118C00032500 C 11/18/16 32.5 3.10 3.70
BWA 161118C00035000 C 11/18/16 35.0 1.60 1.80
BWA 161118C00037500 C 11/18/16 37.5 0.60 0.70
BWA 161118C00040000 C 11/18/16 40.0 0.10 0.25
BWA 161118C00042500 C 11/18/16 42.5 0.00 0.20
BWA 161118C00045000 C 11/18/16 45.0 0.00 0.25
BWA 161118C00047500 C 11/18/16 47.5 0.00 0.25
BWA 161118C00050000 C 11/18/16 50.0 0.00 0.25
BWA 161118P00017500 P 11/18/16 17.5 0.00 0.20
BWA 161118P00020000 P 11/18/16 20.0 0.00 0.20
BWA 161118P00022500 P 11/18/16 22.5 0.00 0.20
BWA 161118P00025000 P 11/18/16 25.0 0.00 0.20
BWA 161118P00027500 P 11/18/16 27.5 0.10 0.25
BWA 161118P00030000 P 11/18/16 30.0 0.25 0.45
BWA 161118P00032500 P 11/18/16 32.5 0.60 0.75
BWA 161118P00035000 P 11/18/16 35.0 1.40 1.55
BWA 161118P00037500 P 11/18/16 37.5 2.85 4.20
BWA 161118P00040000 P 11/18/16 40.0 3.50 6.20
BWA 161118P00042500 P 11/18/16 42.5 5.80 9.40
BWA 161118P00045000 P 11/18/16 45.0 8.30 11.90
BWA 161118P00047500 P 11/18/16 47.5 10.60 14.40
BWA 161118P00050000 P 11/18/16 50.0 14.40 16.20
BWA 170120C00017500 C 01/20/17 17.5 16.50 18.00
BWA 170120C00020000 C 01/20/17 20.0 13.90 16.20
BWA 170120C00022500 C 01/20/17 22.5 10.60 13.70
BWA 170120C00025000 C 01/20/17 25.0 9.30 10.60
BWA 170120C00027500 C 01/20/17 27.5 7.70 8.30
BWA 170120C00030000 C 01/20/17 30.0 5.20 6.00
BWA 170120C00032500 C 01/20/17 32.5 3.70 4.20
BWA 170120C00035000 C 01/20/17 35.0 2.35 2.55
BWA 170120C00037500 C 01/20/17 37.5 1.25 1.40
BWA 170120C00040000 C 01/20/17 40.0 0.55 0.70
BWA 170120C00042500 C 01/20/17 42.5 0.15 0.35
BWA 170120C00045000 C 01/20/17 45.0 0.05 0.20
BWA 170120C00047500 C 01/20/17 47.5 0.00 0.20
BWA 170120C00050000 C 01/20/17 50.0 0.00 0.50
BWA 170120P00017500 P 01/20/17 17.5 0.00 0.20
BWA 170120P00020000 P 01/20/17 20.0 0.00 0.20
BWA 170120P00022500 P 01/20/17 22.5 0.10 0.25
BWA 170120P00025000 P 01/20/17 25.0 0.20 0.35
BWA 170120P00027500 P 01/20/17 27.5 0.35 0.55
BWA 170120P00030000 P 01/20/17 30.0 0.65 0.90
BWA 170120P00032500 P 01/20/17 32.5 1.20 1.40
BWA 170120P00035000 P 01/20/17 35.0 2.15 2.35
BWA 170120P00037500 P 01/20/17 37.5 3.50 4.00
BWA 170120P00040000 P 01/20/17 40.0 5.00 6.50
BWA 170120P00042500 P 01/20/17 42.5 6.20 9.20
BWA 170120P00045000 P 01/20/17 45.0 8.80 12.10
BWA 170120P00047500 P 01/20/17 47.5 11.30 14.00
BWA 170120P00050000 P 01/20/17 50.0 14.60 16.00
BWA 170421C00017500 C 04/21/17 17.5 16.60 18.20
BWA 170421C00020000 C 04/21/17 20.0 13.20 16.80
BWA 170421C00022500 C 04/21/17 22.5 10.90 14.40
BWA 170421C00025000 C 04/21/17 25.0 9.40 12.10
BWA 170421C00027500 C 04/21/17 27.5 7.30 10.20
BWA 170421C00030000 C 04/21/17 30.0 5.90 6.80
BWA 170421C00032500 C 04/21/17 32.5 4.40 5.00
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 1.15 1.55
BWA 170421C00042500 C 04/21/17 42.5 0.65 0.90
BWA 170421C00045000 C 04/21/17 45.0 0.25 0.55
BWA 170421C00047500 C 04/21/17 47.5 0.10 0.75
BWA 170421C00050000 C 04/21/17 50.0 0.05 0.65
BWA 170421P00017500 P 04/21/17 17.5 0.05 0.70
BWA 170421P00020000 P 04/21/17 20.0 0.10 0.70
BWA 170421P00022500 P 04/21/17 22.5 0.20 0.40
BWA 170421P00025000 P 04/21/17 25.0 0.25 0.75
BWA 170421P00027500 P 04/21/17 27.5 0.55 1.10
BWA 170421P00030000 P 04/21/17 30.0 1.15 1.55
BWA 170421P00032500 P 04/21/17 32.5 1.85 2.50
BWA 170421P00035000 P 04/21/17 35.0 3.00 3.60
BWA 170421P00037500 P 04/21/17 37.5 4.30 5.10
BWA 170421P00040000 P 04/21/17 40.0 4.90 8.20
BWA 170421P00042500 P 04/21/17 42.5 6.50 9.50
BWA 170421P00045000 P 04/21/17 45.0 9.00 12.30
BWA 170421P00047500 P 04/21/17 47.5 11.10 14.80
BWA 170421P00050000 P 04/21/17 50.0 14.60 16.20
BWA 180119C00020000 C 01/19/18 20.0 14.40 16.00
BWA 180119C00022500 C 01/19/18 22.5 11.30 15.40
BWA 180119C00025000 C 01/19/18 25.0 9.30 13.40
BWA 180119C00027500 C 01/19/18 27.5 7.50 11.50
BWA 180119C00030000 C 01/19/18 30.0 5.70 9.80
BWA 180119C00032500 C 01/19/18 32.5 4.90 6.60
BWA 180119C00035000 C 01/19/18 35.0 4.30 5.30
BWA 180119C00037500 C 01/19/18 37.5 2.90 4.20
BWA 180119C00040000 C 01/19/18 40.0 2.65 3.40
BWA 180119C00042500 C 01/19/18 42.5 1.60 2.60
BWA 180119C00045000 C 01/19/18 45.0 0.90 2.40
BWA 180119C00047500 C 01/19/18 47.5 0.60 1.95
BWA 180119C00050000 C 01/19/18 50.0 0.30 1.60
BWA 180119P00020000 P 01/19/18 20.0 0.10 1.35
BWA 180119P00022500 P 01/19/18 22.5 0.45 1.75
BWA 180119P00025000 P 01/19/18 25.0 0.90 2.30
BWA 180119P00027500 P 01/19/18 27.5 1.50 2.55
BWA 180119P00030000 P 01/19/18 30.0 2.30 3.90
BWA 180119P00032500 P 01/19/18 32.5 3.10 4.90
BWA 180119P00035000 P 01/19/18 35.0 4.40 6.10
BWA 180119P00037500 P 01/19/18 37.5 6.10 7.50
BWA 180119P00040000 P 01/19/18 40.0 7.40 9.40
BWA 180119P00042500 P 01/19/18 42.5 9.40 11.10
BWA 180119P00045000 P 01/19/18 45.0 9.60 13.80
BWA 180119P00047500 P 01/19/18 47.5 11.60 15.60
BWA 180119P00050000 P 01/19/18 50.0 15.30 17.30
BWA 190118C00017500 C 01/18/19 17.5 16.50 18.90
BWA 190118C00020000 C 01/18/19 20.0 13.90 18.00
BWA 190118C00022500 C 01/18/19 22.5 12.10 16.00
BWA 190118C00025000 C 01/18/19 25.0 10.30 14.40
BWA 190118C00027500 C 01/18/19 27.5 9.10 11.30
BWA 190118C00030000 C 01/18/19 30.0 7.20 9.90
BWA 190118C00032500 C 01/18/19 32.5 6.70 8.60
BWA 190118C00035000 C 01/18/19 35.0 5.50 7.20
BWA 190118C00037500 C 01/18/19 37.5 4.60 6.10
BWA 190118C00040000 C 01/18/19 40.0 3.70 5.20
BWA 190118C00042500 C 01/18/19 42.5 2.90 4.40
BWA 190118C00045000 C 01/18/19 45.0 2.30 3.90
BWA 190118C00047500 C 01/18/19 47.5 0.25 3.60
BWA 190118C00050000 C 01/18/19 50.0 0.95 3.40
BWA 190118P00017500 P 01/18/19 17.5 0.25 1.70
BWA 190118P00020000 P 01/18/19 20.0 0.65 2.35
BWA 190118P00022500 P 01/18/19 22.5 1.20 2.80
BWA 190118P00025000 P 01/18/19 25.0 2.00 3.50
BWA 190118P00027500 P 01/18/19 27.5 2.60 4.40
BWA 190118P00030000 P 01/18/19 30.0 3.80 5.50
BWA 190118P00032500 P 01/18/19 32.5 4.90 7.10
BWA 190118P00035000 P 01/18/19 35.0 6.00 7.10
BWA 190118P00037500 P 01/18/19 37.5 7.40 9.70
BWA 190118P00040000 P 01/18/19 40.0 9.00 11.90
BWA 190118P00042500 P 01/18/19 42.5 10.40 13.60
BWA 190118P00045000 P 01/18/19 45.0 11.90 15.40
BWA 190118P00047500 P 01/18/19 47.5 14.00 16.80
BWA 190118P00050000 P 01/18/19 50.0 16.20 18.60

OPRA data is delayed 15 minutes.