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 (2016-12-16)Premium Content

Borgwarner Inc (BWA)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 170317C00020000 C 03/17/17 20.0 20.40 22.70
BWA 170317C00022500 C 03/17/17 22.5 18.00 20.80
BWA 170317C00025000 C 03/17/17 25.0 15.50 17.90
BWA 170317C00027500 C 03/17/17 27.5 12.90 16.40
BWA 170317C00030000 C 03/17/17 30.0 10.40 13.30
BWA 170317C00032500 C 03/17/17 32.5 8.20 10.80
BWA 170317C00035000 C 03/17/17 35.0 5.20 8.30
BWA 170317C00037500 C 03/17/17 37.5 2.15 5.30
BWA 170317C00040000 C 03/17/17 40.0 1.80 1.95
BWA 170317C00042500 C 03/17/17 42.5 0.45 0.55
BWA 170317C00045000 C 03/17/17 45.0 0.05 0.20
BWA 170317C00047500 C 03/17/17 47.5 0.00 0.25
BWA 170317C00050000 C 03/17/17 50.0 0.00 0.25
BWA 170317C00055000 C 03/17/17 55.0 0.00 0.30
BWA 170317C00060000 C 03/17/17 60.0 0.00 0.30
BWA 170317P00020000 P 03/17/17 20.0 0.00 0.30
BWA 170317P00022500 P 03/17/17 22.5 0.00 0.30
BWA 170317P00025000 P 03/17/17 25.0 0.00 0.30
BWA 170317P00027500 P 03/17/17 27.5 0.00 0.30
BWA 170317P00030000 P 03/17/17 30.0 0.00 0.30
BWA 170317P00032500 P 03/17/17 32.5 0.00 0.05
BWA 170317P00035000 P 03/17/17 35.0 0.00 0.15
BWA 170317P00037500 P 03/17/17 37.5 0.05 0.30
BWA 170317P00040000 P 03/17/17 40.0 0.45 0.55
BWA 170317P00042500 P 03/17/17 42.5 1.55 1.75
BWA 170317P00045000 P 03/17/17 45.0 2.30 4.90
BWA 170317P00047500 P 03/17/17 47.5 4.40 7.30
BWA 170317P00050000 P 03/17/17 50.0 6.90 9.50
BWA 170317P00055000 P 03/17/17 55.0 11.80 14.50
BWA 170317P00060000 P 03/17/17 60.0 16.70 19.60
BWA 170421C00017500 C 04/21/17 17.5 23.00 25.80
BWA 170421C00020000 C 04/21/17 20.0 20.70 23.40
BWA 170421C00022500 C 04/21/17 22.5 18.40 20.20
BWA 170421C00025000 C 04/21/17 25.0 15.90 18.20
BWA 170421C00027500 C 04/21/17 27.5 13.30 15.80
BWA 170421C00030000 C 04/21/17 30.0 9.90 11.80
BWA 170421C00032500 C 04/21/17 32.5 7.20 10.60
BWA 170421C00035000 C 04/21/17 35.0 5.10 8.00
BWA 170421C00037500 C 04/21/17 37.5 4.30 4.60
BWA 170421C00040000 C 04/21/17 40.0 2.40 2.60
BWA 170421C00042500 C 04/21/17 42.5 1.05 1.25
BWA 170421C00045000 C 04/21/17 45.0 0.35 0.55
BWA 170421C00047500 C 04/21/17 47.5 0.05 0.20
BWA 170421C00050000 C 04/21/17 50.0 0.00 0.25
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 0.15
BWA 170421P00035000 P 04/21/17 35.0 0.05 0.40
BWA 170421P00037500 P 04/21/17 37.5 0.40 0.55
BWA 170421P00040000 P 04/21/17 40.0 1.00 1.15
BWA 170421P00042500 P 04/21/17 42.5 2.15 2.35
BWA 170421P00045000 P 04/21/17 45.0 3.90 4.10
BWA 170421P00047500 P 04/21/17 47.5 4.40 7.40
BWA 170421P00050000 P 04/21/17 50.0 6.70 9.90
BWA 170721C00017500 C 07/21/17 17.5 22.70 26.00
BWA 170721C00020000 C 07/21/17 20.0 20.30 23.00
BWA 170721C00022500 C 07/21/17 22.5 17.80 20.90
BWA 170721C00025000 C 07/21/17 25.0 14.90 17.90
BWA 170721C00027500 C 07/21/17 27.5 12.50 15.80
BWA 170721C00030000 C 07/21/17 30.0 10.40 13.10
BWA 170721C00032500 C 07/21/17 32.5 7.80 11.10
BWA 170721C00035000 C 07/21/17 35.0 7.10 7.50
BWA 170721C00037500 C 07/21/17 37.5 5.20 5.50
BWA 170721C00040000 C 07/21/17 40.0 3.70 3.90
BWA 170721C00042500 C 07/21/17 42.5 2.35 2.55
BWA 170721C00045000 C 07/21/17 45.0 1.40 1.60
BWA 170721C00047500 C 07/21/17 47.5 0.75 0.95
BWA 170721C00050000 C 07/21/17 50.0 0.15 0.65
BWA 170721P00017500 P 07/21/17 17.5 0.00 2.15
BWA 170721P00020000 P 07/21/17 20.0 0.00 2.05
BWA 170721P00022500 P 07/21/17 22.5 0.00 2.10
BWA 170721P00025000 P 07/21/17 25.0 0.00 2.10
BWA 170721P00027500 P 07/21/17 27.5 0.00 2.20
BWA 170721P00030000 P 07/21/17 30.0 0.10 0.95
BWA 170721P00032500 P 07/21/17 32.5 0.50 0.60
BWA 170721P00035000 P 07/21/17 35.0 0.80 1.00
BWA 170721P00037500 P 07/21/17 37.5 1.30 1.55
BWA 170721P00040000 P 07/21/17 40.0 2.10 2.40
BWA 170721P00042500 P 07/21/17 42.5 3.30 3.60
BWA 170721P00045000 P 07/21/17 45.0 4.90 5.30
BWA 170721P00047500 P 07/21/17 47.5 6.10 7.10
BWA 170721P00050000 P 07/21/17 50.0 7.20 9.90
BWA 171020C00022500 C 10/20/17 22.5 17.20 20.90
BWA 171020C00025000 C 10/20/17 25.0 15.10 18.60
BWA 171020C00027500 C 10/20/17 27.5 12.00 16.30
BWA 171020C00030000 C 10/20/17 30.0 10.20 13.50
BWA 171020C00032500 C 10/20/17 32.5 8.10 12.00
BWA 171020C00035000 C 10/20/17 35.0 7.40 8.90
BWA 171020C00037500 C 10/20/17 37.5 6.00 7.10
BWA 171020C00040000 C 10/20/17 40.0 4.40 4.70
BWA 171020C00042500 C 10/20/17 42.5 3.10 3.40
BWA 171020C00045000 C 10/20/17 45.0 2.10 2.40
BWA 171020C00047500 C 10/20/17 47.5 1.35 1.65
BWA 171020C00050000 C 10/20/17 50.0 0.95 1.30
BWA 171020C00055000 C 10/20/17 55.0 0.00 2.15
BWA 171020C00060000 C 10/20/17 60.0 0.15 1.90
BWA 171020P00022500 P 10/20/17 22.5 0.00 2.15
BWA 171020P00025000 P 10/20/17 25.0 0.00 2.25
BWA 171020P00027500 P 10/20/17 27.5 0.00 2.60
BWA 171020P00030000 P 10/20/17 30.0 0.00 0.95
BWA 171020P00032500 P 10/20/17 32.5 0.90 1.35
BWA 171020P00035000 P 10/20/17 35.0 1.35 1.60
BWA 171020P00037500 P 10/20/17 37.5 2.05 2.35
BWA 171020P00040000 P 10/20/17 40.0 3.00 3.30
BWA 171020P00042500 P 10/20/17 42.5 4.20 4.50
BWA 171020P00045000 P 10/20/17 45.0 5.70 6.00
BWA 171020P00047500 P 10/20/17 47.5 7.10 7.90
BWA 171020P00050000 P 10/20/17 50.0 7.90 11.40
BWA 171020P00055000 P 10/20/17 55.0 12.10 15.60
BWA 171020P00060000 P 10/20/17 60.0 16.90 20.50
BWA 180119C00020000 C 01/19/18 20.0 19.50 23.80
BWA 180119C00022500 C 01/19/18 22.5 17.20 21.40
BWA 180119C00025000 C 01/19/18 25.0 14.80 19.00
BWA 180119C00027500 C 01/19/18 27.5 12.50 16.80
BWA 180119C00030000 C 01/19/18 30.0 10.30 14.60
BWA 180119C00032500 C 01/19/18 32.5 10.00 10.60
BWA 180119C00035000 C 01/19/18 35.0 8.20 8.70
BWA 180119C00037500 C 01/19/18 37.5 6.60 7.00
BWA 180119C00040000 C 01/19/18 40.0 5.00 5.60
BWA 180119C00042500 C 01/19/18 42.5 3.70 4.40
BWA 180119C00045000 C 01/19/18 45.0 2.65 3.40
BWA 180119C00047500 C 01/19/18 47.5 1.85 2.55
BWA 180119C00050000 C 01/19/18 50.0 1.25 1.95
BWA 180119P00020000 P 01/19/18 20.0 0.00 4.70
BWA 180119P00022500 P 01/19/18 22.5 0.00 4.70
BWA 180119P00025000 P 01/19/18 25.0 0.00 4.80
BWA 180119P00027500 P 01/19/18 27.5 0.00 1.50
BWA 180119P00030000 P 01/19/18 30.0 0.80 4.80
BWA 180119P00032500 P 01/19/18 32.5 1.20 1.65
BWA 180119P00035000 P 01/19/18 35.0 1.65 2.25
BWA 180119P00037500 P 01/19/18 37.5 2.45 3.10
BWA 180119P00040000 P 01/19/18 40.0 3.30 4.10
BWA 180119P00042500 P 01/19/18 42.5 4.60 5.30
BWA 180119P00045000 P 01/19/18 45.0 6.10 6.70
BWA 180119P00047500 P 01/19/18 47.5 7.80 8.60
BWA 180119P00050000 P 01/19/18 50.0 9.80 10.40
BWA 190118C00017500 C 01/18/19 17.5 22.10 26.40
BWA 190118C00020000 C 01/18/19 20.0 20.00 24.20
BWA 190118C00022500 C 01/18/19 22.5 17.70 22.00
BWA 190118C00025000 C 01/18/19 25.0 15.50 19.80
BWA 190118C00027500 C 01/18/19 27.5 13.50 17.80
BWA 190118C00030000 C 01/18/19 30.0 13.00 16.00
BWA 190118C00032500 C 01/18/19 32.5 9.90 14.00
BWA 190118C00035000 C 01/18/19 35.0 8.30 12.50
BWA 190118C00037500 C 01/18/19 37.5 8.10 11.00
BWA 190118C00040000 C 01/18/19 40.0 5.50 9.80
BWA 190118C00042500 C 01/18/19 42.5 4.30 8.80
BWA 190118C00045000 C 01/18/19 45.0 3.30 7.50
BWA 190118C00047500 C 01/18/19 47.5 3.60 6.80
BWA 190118C00050000 C 01/18/19 50.0 3.70 6.00
BWA 190118P00017500 P 01/18/19 17.5 0.30 4.90
BWA 190118P00020000 P 01/18/19 20.0 0.50 4.90
BWA 190118P00022500 P 01/18/19 22.5 0.70 4.90
BWA 190118P00025000 P 01/18/19 25.0 0.80 4.80
BWA 190118P00027500 P 01/18/19 27.5 0.80 2.30
BWA 190118P00030000 P 01/18/19 30.0 0.25 4.80
BWA 190118P00032500 P 01/18/19 32.5 0.80 5.20
BWA 190118P00035000 P 01/18/19 35.0 1.50 4.70
BWA 190118P00037500 P 01/18/19 37.5 2.70 7.20
BWA 190118P00040000 P 01/18/19 40.0 3.70 8.20
BWA 190118P00042500 P 01/18/19 42.5 5.10 9.40
BWA 190118P00045000 P 01/18/19 45.0 6.70 10.60
BWA 190118P00047500 P 01/18/19 47.5 8.00 12.40
BWA 190118P00050000 P 01/18/19 50.0 9.70 14.00

OPRA data is delayed 15 minutes.