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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 170519C00025000 C 05/19/17 25.0 16.90 17.50
BWA 170519C00027500 C 05/19/17 27.5 12.50 16.50
BWA 170519C00030000 C 05/19/17 30.0 11.90 12.90
BWA 170519C00032500 C 05/19/17 32.5 7.50 11.40
BWA 170519C00035000 C 05/19/17 35.0 7.10 7.70
BWA 170519C00037500 C 05/19/17 37.5 4.60 5.60
BWA 170519C00040000 C 05/19/17 40.0 2.50 2.65
BWA 170519C00042500 C 05/19/17 42.5 0.80 0.90
BWA 170519C00045000 C 05/19/17 45.0 0.10 0.25
BWA 170519C00047500 C 05/19/17 47.5 0.00 0.10
BWA 170519C00050000 C 05/19/17 50.0 0.00 0.15
BWA 170519C00052500 C 05/19/17 52.5 0.00 0.15
BWA 170519C00055000 C 05/19/17 55.0 0.00 0.05
BWA 170519C00060000 C 05/19/17 60.0 0.00 0.15
BWA 170519C00065000 C 05/19/17 65.0 0.00 0.10
BWA 170519P00025000 P 05/19/17 25.0 0.00 0.15
BWA 170519P00027500 P 05/19/17 27.5 0.00 0.20
BWA 170519P00030000 P 05/19/17 30.0 0.00 0.15
BWA 170519P00032500 P 05/19/17 32.5 0.00 0.10
BWA 170519P00035000 P 05/19/17 35.0 0.00 0.10
BWA 170519P00037500 P 05/19/17 37.5 0.05 0.15
BWA 170519P00040000 P 05/19/17 40.0 0.25 0.35
BWA 170519P00042500 P 05/19/17 42.5 1.00 1.15
BWA 170519P00045000 P 05/19/17 45.0 2.75 3.10
BWA 170519P00047500 P 05/19/17 47.5 5.00 5.50
BWA 170519P00050000 P 05/19/17 50.0 7.60 8.20
BWA 170519P00052500 P 05/19/17 52.5 8.90 12.40
BWA 170519P00055000 P 05/19/17 55.0 12.50 13.10
BWA 170519P00060000 P 05/19/17 60.0 17.30 18.30
BWA 170519P00065000 P 05/19/17 65.0 22.60 23.10
BWA 170616C00020000 C 06/16/17 20.0 21.90 22.70
BWA 170616C00022500 C 06/16/17 22.5 17.80 21.20
BWA 170616C00025000 C 06/16/17 25.0 15.40 18.50
BWA 170616C00027500 C 06/16/17 27.5 12.40 17.00
BWA 170616C00030000 C 06/16/17 30.0 11.90 12.70
BWA 170616C00032500 C 06/16/17 32.5 8.30 11.20
BWA 170616C00035000 C 06/16/17 35.0 6.80 8.60
BWA 170616C00037500 C 06/16/17 37.5 3.90 6.40
BWA 170616C00040000 C 06/16/17 40.0 2.80 3.10
BWA 170616C00042500 C 06/16/17 42.5 1.25 1.50
BWA 170616C00045000 C 06/16/17 45.0 0.40 0.55
BWA 170616C00047500 C 06/16/17 47.5 0.10 0.20
BWA 170616C00050000 C 06/16/17 50.0 0.00 0.10
BWA 170616C00055000 C 06/16/17 55.0 0.00 0.20
BWA 170616C00060000 C 06/16/17 60.0 0.00 0.15
BWA 170616P00020000 P 06/16/17 20.0 0.00 0.15
BWA 170616P00022500 P 06/16/17 22.5 0.00 0.15
BWA 170616P00025000 P 06/16/17 25.0 0.00 0.20
BWA 170616P00027500 P 06/16/17 27.5 0.00 0.20
BWA 170616P00030000 P 06/16/17 30.0 0.00 0.25
BWA 170616P00032500 P 06/16/17 32.5 0.00 0.10
BWA 170616P00035000 P 06/16/17 35.0 0.05 0.15
BWA 170616P00037500 P 06/16/17 37.5 0.20 0.35
BWA 170616P00040000 P 06/16/17 40.0 0.60 0.80
BWA 170616P00042500 P 06/16/17 42.5 1.55 1.80
BWA 170616P00045000 P 06/16/17 45.0 3.10 3.40
BWA 170616P00047500 P 06/16/17 47.5 5.30 7.10
BWA 170616P00050000 P 06/16/17 50.0 7.80 9.50
BWA 170616P00055000 P 06/16/17 55.0 11.40 14.40
BWA 170616P00060000 P 06/16/17 60.0 17.50 18.10
BWA 170721C00017500 C 07/21/17 17.5 23.70 25.20
BWA 170721C00020000 C 07/21/17 20.0 20.20 23.50
BWA 170721C00022500 C 07/21/17 22.5 18.10 20.80
BWA 170721C00025000 C 07/21/17 25.0 15.10 19.00
BWA 170721C00027500 C 07/21/17 27.5 12.90 16.20
BWA 170721C00030000 C 07/21/17 30.0 11.20 12.80
BWA 170721C00032500 C 07/21/17 32.5 9.40 10.10
BWA 170721C00035000 C 07/21/17 35.0 7.30 7.70
BWA 170721C00037500 C 07/21/17 37.5 5.20 5.40
BWA 170721C00040000 C 07/21/17 40.0 3.30 3.50
BWA 170721C00042500 C 07/21/17 42.5 1.80 1.95
BWA 170721C00045000 C 07/21/17 45.0 0.80 1.00
BWA 170721C00047500 C 07/21/17 47.5 0.30 0.45
BWA 170721C00050000 C 07/21/17 50.0 0.10 0.25
BWA 170721C00052500 C 07/21/17 52.5 0.00 0.15
BWA 170721P00017500 P 07/21/17 17.5 0.00 0.10
BWA 170721P00020000 P 07/21/17 20.0 0.00 0.25
BWA 170721P00022500 P 07/21/17 22.5 0.00 0.20
BWA 170721P00025000 P 07/21/17 25.0 0.00 0.10
BWA 170721P00027500 P 07/21/17 27.5 0.00 0.15
BWA 170721P00030000 P 07/21/17 30.0 0.00 0.15
BWA 170721P00032500 P 07/21/17 32.5 0.10 0.25
BWA 170721P00035000 P 07/21/17 35.0 0.20 0.35
BWA 170721P00037500 P 07/21/17 37.5 0.50 0.60
BWA 170721P00040000 P 07/21/17 40.0 1.05 1.25
BWA 170721P00042500 P 07/21/17 42.5 2.05 2.25
BWA 170721P00045000 P 07/21/17 45.0 3.50 3.80
BWA 170721P00047500 P 07/21/17 47.5 5.50 6.30
BWA 170721P00050000 P 07/21/17 50.0 7.20 8.30
BWA 170721P00052500 P 07/21/17 52.5 10.00 10.90
BWA 171020C00022500 C 10/20/17 22.5 19.00 20.30
BWA 171020C00025000 C 10/20/17 25.0 14.90 19.10
BWA 171020C00027500 C 10/20/17 27.5 12.90 16.50
BWA 171020C00030000 C 10/20/17 30.0 10.60 14.00
BWA 171020C00032500 C 10/20/17 32.5 8.50 11.80
BWA 171020C00035000 C 10/20/17 35.0 7.80 8.20
BWA 171020C00037500 C 10/20/17 37.5 5.80 6.20
BWA 171020C00040000 C 10/20/17 40.0 4.10 4.50
BWA 171020C00042500 C 10/20/17 42.5 2.75 3.10
BWA 171020C00045000 C 10/20/17 45.0 1.70 1.95
BWA 171020C00047500 C 10/20/17 47.5 1.05 1.25
BWA 171020C00050000 C 10/20/17 50.0 0.55 0.95
BWA 171020C00052500 C 10/20/17 52.5 0.30 0.45
BWA 171020C00055000 C 10/20/17 55.0 0.05 0.75
BWA 171020C00060000 C 10/20/17 60.0 0.00 0.25
BWA 171020P00022500 P 10/20/17 22.5 0.00 0.40
BWA 171020P00025000 P 10/20/17 25.0 0.10 0.40
BWA 171020P00027500 P 10/20/17 27.5 0.10 0.85
BWA 171020P00030000 P 10/20/17 30.0 0.25 0.90
BWA 171020P00032500 P 10/20/17 32.5 0.45 0.75
BWA 171020P00035000 P 10/20/17 35.0 0.80 1.00
BWA 171020P00037500 P 10/20/17 37.5 1.30 1.60
BWA 171020P00040000 P 10/20/17 40.0 2.10 2.45
BWA 171020P00042500 P 10/20/17 42.5 3.10 3.50
BWA 171020P00045000 P 10/20/17 45.0 4.50 4.90
BWA 171020P00047500 P 10/20/17 47.5 6.30 6.90
BWA 171020P00050000 P 10/20/17 50.0 6.90 8.80
BWA 171020P00052500 P 10/20/17 52.5 9.20 12.70
BWA 171020P00055000 P 10/20/17 55.0 11.50 15.10
BWA 171020P00060000 P 10/20/17 60.0 17.40 18.70
BWA 180119C00020000 C 01/19/18 20.0 21.70 22.70
BWA 180119C00022500 C 01/19/18 22.5 17.50 21.80
BWA 180119C00025000 C 01/19/18 25.0 15.60 18.80
BWA 180119C00027500 C 01/19/18 27.5 13.40 16.40
BWA 180119C00030000 C 01/19/18 30.0 12.30 13.20
BWA 180119C00032500 C 01/19/18 32.5 10.10 10.80
BWA 180119C00035000 C 01/19/18 35.0 8.30 8.90
BWA 180119C00037500 C 01/19/18 37.5 6.60 7.00
BWA 180119C00040000 C 01/19/18 40.0 4.90 5.40
BWA 180119C00042500 C 01/19/18 42.5 3.70 4.00
BWA 180119C00045000 C 01/19/18 45.0 2.45 3.10
BWA 180119C00047500 C 01/19/18 47.5 1.70 2.10
BWA 180119C00050000 C 01/19/18 50.0 1.10 1.25
BWA 180119C00052500 C 01/19/18 52.5 0.70 1.15
BWA 180119C00055000 C 01/19/18 55.0 0.40 0.60
BWA 180119C00060000 C 01/19/18 60.0 0.10 0.50
BWA 180119P00020000 P 01/19/18 20.0 0.00 0.35
BWA 180119P00022500 P 01/19/18 22.5 0.05 0.55
BWA 180119P00025000 P 01/19/18 25.0 0.15 0.45
BWA 180119P00027500 P 01/19/18 27.5 0.35 0.65
BWA 180119P00030000 P 01/19/18 30.0 0.55 0.75
BWA 180119P00032500 P 01/19/18 32.5 0.85 1.15
BWA 180119P00035000 P 01/19/18 35.0 1.30 1.75
BWA 180119P00037500 P 01/19/18 37.5 1.95 2.40
BWA 180119P00040000 P 01/19/18 40.0 2.80 3.10
BWA 180119P00042500 P 01/19/18 42.5 3.90 4.50
BWA 180119P00045000 P 01/19/18 45.0 5.30 5.90
BWA 180119P00047500 P 01/19/18 47.5 6.90 7.40
BWA 180119P00050000 P 01/19/18 50.0 8.80 9.50
BWA 180119P00052500 P 01/19/18 52.5 9.30 11.50
BWA 180119P00055000 P 01/19/18 55.0 11.50 15.20
BWA 180119P00060000 P 01/19/18 60.0 17.50 18.50
BWA 190118C00017500 C 01/18/19 17.5 23.90 26.00
BWA 190118C00020000 C 01/18/19 20.0 21.40 23.60
BWA 190118C00022500 C 01/18/19 22.5 17.90 22.40
BWA 190118C00025000 C 01/18/19 25.0 17.10 19.50
BWA 190118C00027500 C 01/18/19 27.5 14.20 16.80
BWA 190118C00030000 C 01/18/19 30.0 13.60 14.90
BWA 190118C00032500 C 01/18/19 32.5 9.80 14.10
BWA 190118C00035000 C 01/18/19 35.0 9.50 11.50
BWA 190118C00037500 C 01/18/19 37.5 7.90 9.90
BWA 190118C00040000 C 01/18/19 40.0 6.60 8.30
BWA 190118C00042500 C 01/18/19 42.5 5.40 7.20
BWA 190118C00045000 C 01/18/19 45.0 3.80 6.00
BWA 190118C00047500 C 01/18/19 47.5 2.25 6.00
BWA 190118C00050000 C 01/18/19 50.0 2.70 5.20
BWA 190118C00052500 C 01/18/19 52.5 0.70 4.60
BWA 190118C00055000 C 01/18/19 55.0 0.15 4.40
BWA 190118C00060000 C 01/18/19 60.0 1.00 1.90
BWA 190118C00065000 C 01/18/19 65.0 0.55 1.40
BWA 190118P00017500 P 01/18/19 17.5 0.15 0.90
BWA 190118P00020000 P 01/18/19 20.0 0.25 1.00
BWA 190118P00022500 P 01/18/19 22.5 0.45 1.25
BWA 190118P00025000 P 01/18/19 25.0 0.65 1.55
BWA 190118P00027500 P 01/18/19 27.5 1.10 1.75
BWA 190118P00030000 P 01/18/19 30.0 1.90 2.25
BWA 190118P00032500 P 01/18/19 32.5 2.00 2.95
BWA 190118P00035000 P 01/18/19 35.0 2.65 3.80
BWA 190118P00037500 P 01/18/19 37.5 3.50 4.80
BWA 190118P00040000 P 01/18/19 40.0 4.50 5.90
BWA 190118P00042500 P 01/18/19 42.5 5.70 7.10
BWA 190118P00045000 P 01/18/19 45.0 7.00 8.50
BWA 190118P00047500 P 01/18/19 47.5 8.50 10.10
BWA 190118P00050000 P 01/18/19 50.0 10.30 11.70
BWA 190118P00052500 P 01/18/19 52.5 11.90 13.70
BWA 190118P00055000 P 01/18/19 55.0 12.60 16.90
BWA 190118P00060000 P 01/18/19 60.0 16.90 20.90
BWA 190118P00065000 P 01/18/19 65.0 22.40 24.40

OPRA data is delayed 15 minutes.