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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 170120C00017500 C 01/20/17 17.5 21.70 23.90
BWA 170120C00020000 C 01/20/17 20.0 17.90 22.30
BWA 170120C00022500 C 01/20/17 22.5 15.40 19.80
BWA 170120C00025000 C 01/20/17 25.0 13.00 17.40
BWA 170120C00027500 C 01/20/17 27.5 10.40 14.80
BWA 170120C00030000 C 01/20/17 30.0 9.40 11.20
BWA 170120C00032500 C 01/20/17 32.5 6.90 8.70
BWA 170120C00035000 C 01/20/17 35.0 5.10 5.50
BWA 170120C00037500 C 01/20/17 37.5 2.65 3.00
BWA 170120C00040000 C 01/20/17 40.0 0.70 0.90
BWA 170120C00042500 C 01/20/17 42.5 0.00 0.15
BWA 170120C00045000 C 01/20/17 45.0 0.00 0.10
BWA 170120C00047500 C 01/20/17 47.5 0.00 0.10
BWA 170120C00050000 C 01/20/17 50.0 0.00 0.10
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 0.00 0.20
BWA 170120P00025000 P 01/20/17 25.0 0.00 0.20
BWA 170120P00027500 P 01/20/17 27.5 0.00 0.10
BWA 170120P00030000 P 01/20/17 30.0 0.00 0.20
BWA 170120P00032500 P 01/20/17 32.5 0.00 0.05
BWA 170120P00035000 P 01/20/17 35.0 0.00 0.15
BWA 170120P00037500 P 01/20/17 37.5 0.00 0.15
BWA 170120P00040000 P 01/20/17 40.0 0.40 0.55
BWA 170120P00042500 P 01/20/17 42.5 1.50 2.45
BWA 170120P00045000 P 01/20/17 45.0 3.70 5.20
BWA 170120P00047500 P 01/20/17 47.5 6.90 8.50
BWA 170120P00050000 P 01/20/17 50.0 9.00 10.60
BWA 170217C00020000 C 02/17/17 20.0 18.50 21.70
BWA 170217C00022500 C 02/17/17 22.5 15.50 18.10
BWA 170217C00025000 C 02/17/17 25.0 13.10 15.60
BWA 170217C00027500 C 02/17/17 27.5 10.70 13.40
BWA 170217C00030000 C 02/17/17 30.0 8.20 10.70
BWA 170217C00032500 C 02/17/17 32.5 5.80 8.20
BWA 170217C00035000 C 02/17/17 35.0 5.30 5.90
BWA 170217C00037500 C 02/17/17 37.5 3.40 3.80
BWA 170217C00040000 C 02/17/17 40.0 1.70 1.95
BWA 170217C00042500 C 02/17/17 42.5 0.70 0.80
BWA 170217C00045000 C 02/17/17 45.0 0.20 0.35
BWA 170217C00047500 C 02/17/17 47.5 0.00 0.15
BWA 170217C00050000 C 02/17/17 50.0 0.00 0.15
BWA 170217C00055000 C 02/17/17 55.0 0.00 0.10
BWA 170217P00020000 P 02/17/17 20.0 0.00 0.20
BWA 170217P00022500 P 02/17/17 22.5 0.00 0.20
BWA 170217P00025000 P 02/17/17 25.0 0.00 0.20
BWA 170217P00027500 P 02/17/17 27.5 0.00 0.15
BWA 170217P00030000 P 02/17/17 30.0 0.00 0.15
BWA 170217P00032500 P 02/17/17 32.5 0.05 0.25
BWA 170217P00035000 P 02/17/17 35.0 0.20 0.40
BWA 170217P00037500 P 02/17/17 37.5 0.55 0.80
BWA 170217P00040000 P 02/17/17 40.0 1.35 1.55
BWA 170217P00042500 P 02/17/17 42.5 2.80 3.10
BWA 170217P00045000 P 02/17/17 45.0 3.10 5.40
BWA 170217P00047500 P 02/17/17 47.5 5.20 7.60
BWA 170217P00050000 P 02/17/17 50.0 7.80 10.10
BWA 170217P00055000 P 02/17/17 55.0 13.60 15.10
BWA 170421C00017500 C 04/21/17 17.5 21.70 23.20
BWA 170421C00020000 C 04/21/17 20.0 17.90 20.80
BWA 170421C00022500 C 04/21/17 22.5 15.50 18.30
BWA 170421C00025000 C 04/21/17 25.0 12.90 15.90
BWA 170421C00027500 C 04/21/17 27.5 10.50 13.40
BWA 170421C00030000 C 04/21/17 30.0 9.90 11.00
BWA 170421C00032500 C 04/21/17 32.5 7.80 8.40
BWA 170421C00035000 C 04/21/17 35.0 5.90 6.40
BWA 170421C00037500 C 04/21/17 37.5 4.00 4.40
BWA 170421C00040000 C 04/21/17 40.0 2.55 2.85
BWA 170421C00042500 C 04/21/17 42.5 1.45 1.60
BWA 170421C00045000 C 04/21/17 45.0 0.75 0.90
BWA 170421C00047500 C 04/21/17 47.5 0.30 0.45
BWA 170421C00050000 C 04/21/17 50.0 0.05 0.30
BWA 170421P00017500 P 04/21/17 17.5 0.00 0.20
BWA 170421P00020000 P 04/21/17 20.0 0.00 0.15
BWA 170421P00022500 P 04/21/17 22.5 0.00 0.20
BWA 170421P00025000 P 04/21/17 25.0 0.00 0.20
BWA 170421P00027500 P 04/21/17 27.5 0.10 0.25
BWA 170421P00030000 P 04/21/17 30.0 0.20 0.45
BWA 170421P00032500 P 04/21/17 32.5 0.35 0.60
BWA 170421P00035000 P 04/21/17 35.0 0.70 1.00
BWA 170421P00037500 P 04/21/17 37.5 1.35 1.65
BWA 170421P00040000 P 04/21/17 40.0 2.30 2.50
BWA 170421P00042500 P 04/21/17 42.5 3.70 3.90
BWA 170421P00045000 P 04/21/17 45.0 5.30 5.90
BWA 170421P00047500 P 04/21/17 47.5 7.00 8.10
BWA 170421P00050000 P 04/21/17 50.0 9.50 10.40
BWA 170721C00017500 C 07/21/17 17.5 22.00 23.70
BWA 170721C00020000 C 07/21/17 20.0 17.90 21.80
BWA 170721C00022500 C 07/21/17 22.5 15.50 18.80
BWA 170721C00025000 C 07/21/17 25.0 13.10 16.40
BWA 170721C00027500 C 07/21/17 27.5 12.60 13.80
BWA 170721C00030000 C 07/21/17 30.0 10.30 11.60
BWA 170721C00032500 C 07/21/17 32.5 8.60 9.40
BWA 170721C00035000 C 07/21/17 35.0 6.70 7.10
BWA 170721C00037500 C 07/21/17 37.5 5.00 5.40
BWA 170721C00040000 C 07/21/17 40.0 3.50 3.90
BWA 170721C00042500 C 07/21/17 42.5 2.40 2.70
BWA 170721C00045000 C 07/21/17 45.0 1.60 1.75
BWA 170721C00047500 C 07/21/17 47.5 1.00 1.25
BWA 170721C00050000 C 07/21/17 50.0 0.60 1.05
BWA 170721P00017500 P 07/21/17 17.5 0.00 0.30
BWA 170721P00020000 P 07/21/17 20.0 0.05 0.25
BWA 170721P00022500 P 07/21/17 22.5 0.10 0.35
BWA 170721P00025000 P 07/21/17 25.0 0.15 0.45
BWA 170721P00027500 P 07/21/17 27.5 0.35 0.60
BWA 170721P00030000 P 07/21/17 30.0 0.60 0.85
BWA 170721P00032500 P 07/21/17 32.5 1.00 1.25
BWA 170721P00035000 P 07/21/17 35.0 1.55 1.80
BWA 170721P00037500 P 07/21/17 37.5 2.30 2.50
BWA 170721P00040000 P 07/21/17 40.0 3.30 3.60
BWA 170721P00042500 P 07/21/17 42.5 4.70 5.00
BWA 170721P00045000 P 07/21/17 45.0 6.30 7.00
BWA 170721P00047500 P 07/21/17 47.5 8.20 8.80
BWA 170721P00050000 P 07/21/17 50.0 10.10 10.90
BWA 180119C00020000 C 01/19/18 20.0 19.60 21.80
BWA 180119C00022500 C 01/19/18 22.5 16.40 20.10
BWA 180119C00025000 C 01/19/18 25.0 14.10 17.80
BWA 180119C00027500 C 01/19/18 27.5 12.90 15.10
BWA 180119C00030000 C 01/19/18 30.0 11.30 12.50
BWA 180119C00032500 C 01/19/18 32.5 8.90 10.30
BWA 180119C00035000 C 01/19/18 35.0 7.30 8.90
BWA 180119C00037500 C 01/19/18 37.5 5.80 7.00
BWA 180119C00040000 C 01/19/18 40.0 4.50 5.60
BWA 180119C00042500 C 01/19/18 42.5 3.40 4.50
BWA 180119C00045000 C 01/19/18 45.0 2.55 3.50
BWA 180119C00047500 C 01/19/18 47.5 1.40 2.80
BWA 180119C00050000 C 01/19/18 50.0 1.30 2.10
BWA 180119P00020000 P 01/19/18 20.0 0.20 0.60
BWA 180119P00022500 P 01/19/18 22.5 0.35 1.05
BWA 180119P00025000 P 01/19/18 25.0 0.55 1.25
BWA 180119P00027500 P 01/19/18 27.5 0.85 1.50
BWA 180119P00030000 P 01/19/18 30.0 1.25 1.80
BWA 180119P00032500 P 01/19/18 32.5 1.80 2.90
BWA 180119P00035000 P 01/19/18 35.0 2.55 3.30
BWA 180119P00037500 P 01/19/18 37.5 3.40 4.20
BWA 180119P00040000 P 01/19/18 40.0 4.60 5.40
BWA 180119P00042500 P 01/19/18 42.5 5.90 6.80
BWA 180119P00045000 P 01/19/18 45.0 7.40 8.40
BWA 180119P00047500 P 01/19/18 47.5 9.10 10.20
BWA 180119P00050000 P 01/19/18 50.0 11.00 12.20
BWA 190118C00017500 C 01/18/19 17.5 22.10 23.90
BWA 190118C00020000 C 01/18/19 20.0 18.80 21.80
BWA 190118C00022500 C 01/18/19 22.5 16.50 21.00
BWA 190118C00025000 C 01/18/19 25.0 14.50 19.00
BWA 190118C00027500 C 01/18/19 27.5 13.70 15.80
BWA 190118C00030000 C 01/18/19 30.0 10.90 15.40
BWA 190118C00032500 C 01/18/19 32.5 9.30 13.80
BWA 190118C00035000 C 01/18/19 35.0 8.30 11.50
BWA 190118C00037500 C 01/18/19 37.5 7.00 10.90
BWA 190118C00040000 C 01/18/19 40.0 5.80 8.20
BWA 190118C00042500 C 01/18/19 42.5 5.30 7.10
BWA 190118C00045000 C 01/18/19 45.0 3.90 6.70
BWA 190118C00047500 C 01/18/19 47.5 3.60 5.80
BWA 190118C00050000 C 01/18/19 50.0 2.95 5.00
BWA 190118P00017500 P 01/18/19 17.5 0.40 1.15
BWA 190118P00020000 P 01/18/19 20.0 0.65 1.40
BWA 190118P00022500 P 01/18/19 22.5 0.95 1.75
BWA 190118P00025000 P 01/18/19 25.0 1.35 2.60
BWA 190118P00027500 P 01/18/19 27.5 1.90 2.70
BWA 190118P00030000 P 01/18/19 30.0 2.50 3.40
BWA 190118P00032500 P 01/18/19 32.5 3.30 4.30
BWA 190118P00035000 P 01/18/19 35.0 4.20 5.30
BWA 190118P00037500 P 01/18/19 37.5 5.20 6.40
BWA 190118P00040000 P 01/18/19 40.0 6.40 7.60
BWA 190118P00042500 P 01/18/19 42.5 7.80 9.10
BWA 190118P00045000 P 01/18/19 45.0 9.20 10.70
BWA 190118P00047500 P 01/18/19 47.5 10.70 12.30
BWA 190118P00050000 P 01/18/19 50.0 12.40 14.10

OPRA data is delayed 15 minutes.