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 (2015-06-19)Premium Content

Borgwarner Inc (BWA)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 150918C00027500 C 09/18/15 27.5 14.70 16.70
BWA 150918C00030000 C 09/18/15 30.0 11.70 13.70
BWA 150918C00032500 C 09/18/15 32.5 9.80 10.80
BWA 150918C00035000 C 09/18/15 35.0 7.40 8.40
BWA 150918C00037500 C 09/18/15 37.5 5.10 6.10
BWA 150918C00040000 C 09/18/15 40.0 2.95 3.70
BWA 150918C00042500 C 09/18/15 42.5 1.30 1.70
BWA 150918C00045000 C 09/18/15 45.0 0.30 0.45
BWA 150918C00047500 C 09/18/15 47.5 0.00 0.45
BWA 150918C00050000 C 09/18/15 50.0 0.00 0.40
BWA 150918C00052500 C 09/18/15 52.5 0.00 0.40
BWA 150918C00055000 C 09/18/15 55.0 0.00 0.25
BWA 150918C00057500 C 09/18/15 57.5 0.00 0.40
BWA 150918C00060000 C 09/18/15 60.0 0.00 0.40
BWA 150918C00065000 C 09/18/15 65.0 0.00 0.40
BWA 150918C00070000 C 09/18/15 70.0 0.00 0.40
BWA 150918C00075000 C 09/18/15 75.0 0.00 0.40
BWA 150918P00027500 P 09/18/15 27.5 0.00 0.45
BWA 150918P00030000 P 09/18/15 30.0 0.00 0.45
BWA 150918P00032500 P 09/18/15 32.5 0.00 0.45
BWA 150918P00035000 P 09/18/15 35.0 0.00 0.50
BWA 150918P00037500 P 09/18/15 37.5 0.00 0.50
BWA 150918P00040000 P 09/18/15 40.0 0.40 0.85
BWA 150918P00042500 P 09/18/15 42.5 1.00 1.40
BWA 150918P00045000 P 09/18/15 45.0 2.40 3.20
BWA 150918P00047500 P 09/18/15 47.5 4.40 5.40
BWA 150918P00050000 P 09/18/15 50.0 6.90 7.70
BWA 150918P00052500 P 09/18/15 52.5 9.30 10.30
BWA 150918P00055000 P 09/18/15 55.0 11.40 13.40
BWA 150918P00057500 P 09/18/15 57.5 13.90 15.90
BWA 150918P00060000 P 09/18/15 60.0 16.40 17.80
BWA 150918P00065000 P 09/18/15 65.0 20.90 23.90
BWA 150918P00070000 P 09/18/15 70.0 25.80 28.80
BWA 150918P00075000 P 09/18/15 75.0 30.80 33.60
BWA 151016C00030000 C 10/16/15 30.0 12.00 14.00
BWA 151016C00032500 C 10/16/15 32.5 9.90 10.90
BWA 151016C00035000 C 10/16/15 35.0 7.50 8.50
BWA 151016C00037500 C 10/16/15 37.5 5.30 6.30
BWA 151016C00040000 C 10/16/15 40.0 3.60 4.30
BWA 151016C00042500 C 10/16/15 42.5 2.00 2.50
BWA 151016C00045000 C 10/16/15 45.0 0.95 1.45
BWA 151016C00047500 C 10/16/15 47.5 0.35 0.85
BWA 151016C00050000 C 10/16/15 50.0 0.05 0.50
BWA 151016C00052500 C 10/16/15 52.5 0.00 0.50
BWA 151016C00055000 C 10/16/15 55.0 0.00 0.45
BWA 151016C00057500 C 10/16/15 57.5 0.00 0.40
BWA 151016C00060000 C 10/16/15 60.0 0.00 0.40
BWA 151016C00062500 C 10/16/15 62.5 0.00 0.40
BWA 151016C00065000 C 10/16/15 65.0 0.00 0.40
BWA 151016C00067500 C 10/16/15 67.5 0.00 0.40
BWA 151016C00070000 C 10/16/15 70.0 0.00 0.40
BWA 151016C00072500 C 10/16/15 72.5 0.00 0.40
BWA 151016C00075000 C 10/16/15 75.0 0.00 0.40
BWA 151016C00080000 C 10/16/15 80.0 0.00 0.40
BWA 151016P00030000 P 10/16/15 30.0 0.00 0.45
BWA 151016P00032500 P 10/16/15 32.5 0.00 0.50
BWA 151016P00035000 P 10/16/15 35.0 0.10 0.40
BWA 151016P00037500 P 10/16/15 37.5 0.45 0.85
BWA 151016P00040000 P 10/16/15 40.0 0.95 1.25
BWA 151016P00042500 P 10/16/15 42.5 1.80 2.25
BWA 151016P00045000 P 10/16/15 45.0 3.10 3.40
BWA 151016P00047500 P 10/16/15 47.5 4.80 5.80
BWA 151016P00050000 P 10/16/15 50.0 7.10 8.10
BWA 151016P00052500 P 10/16/15 52.5 9.40 10.40
BWA 151016P00055000 P 10/16/15 55.0 11.10 13.10
BWA 151016P00057500 P 10/16/15 57.5 13.60 15.60
BWA 151016P00060000 P 10/16/15 60.0 16.10 17.90
BWA 151016P00062500 P 10/16/15 62.5 18.60 20.60
BWA 151016P00065000 P 10/16/15 65.0 20.80 22.90
BWA 151016P00067500 P 10/16/15 67.5 23.40 26.40
BWA 151016P00070000 P 10/16/15 70.0 25.90 28.90
BWA 151016P00072500 P 10/16/15 72.5 28.40 31.40
BWA 151016P00075000 P 10/16/15 75.0 30.90 33.90
BWA 151016P00080000 P 10/16/15 80.0 35.90 38.90
BWA 160115C00030000 C 01/15/16 30.0 12.20 14.20
BWA 160115C00032500 C 01/15/16 32.5 10.10 12.10
BWA 160115C00035000 C 01/15/16 35.0 8.20 9.20
BWA 160115C00037500 C 01/15/16 37.5 6.30 7.30
BWA 160115C00040000 C 01/15/16 40.0 4.70 5.50
BWA 160115C00042500 C 01/15/16 42.5 3.30 4.00
BWA 160115C00045000 C 01/15/16 45.0 2.15 2.45
BWA 160115C00047500 C 01/15/16 47.5 1.35 1.70
BWA 160115C00050000 C 01/15/16 50.0 0.70 1.00
BWA 160115C00052500 C 01/15/16 52.5 0.25 0.75
BWA 160115C00055000 C 01/15/16 55.0 0.10 0.60
BWA 160115C00057500 C 01/15/16 57.5 0.00 0.50
BWA 160115C00060000 C 01/15/16 60.0 0.00 0.50
BWA 160115C00062500 C 01/15/16 62.5 0.00 0.50
BWA 160115C00065000 C 01/15/16 65.0 0.00 0.45
BWA 160115C00067500 C 01/15/16 67.5 0.00 0.50
BWA 160115C00070000 C 01/15/16 70.0 0.00 0.50
BWA 160115C00075000 C 01/15/16 75.0 0.00 0.45
BWA 160115C00080000 C 01/15/16 80.0 0.00 0.50
BWA 160115C00085000 C 01/15/16 85.0 0.00 0.45
BWA 160115C00090000 C 01/15/16 90.0 0.00 0.50
BWA 160115P00030000 P 01/15/16 30.0 0.30 0.80
BWA 160115P00032500 P 01/15/16 32.5 0.50 1.00
BWA 160115P00035000 P 01/15/16 35.0 0.85 1.35
BWA 160115P00037500 P 01/15/16 37.5 1.40 1.90
BWA 160115P00040000 P 01/15/16 40.0 2.15 2.70
BWA 160115P00042500 P 01/15/16 42.5 3.10 3.60
BWA 160115P00045000 P 01/15/16 45.0 4.30 5.10
BWA 160115P00047500 P 01/15/16 47.5 5.90 6.90
BWA 160115P00050000 P 01/15/16 50.0 7.80 8.80
BWA 160115P00052500 P 01/15/16 52.5 9.90 10.90
BWA 160115P00055000 P 01/15/16 55.0 11.60 13.60
BWA 160115P00057500 P 01/15/16 57.5 14.00 16.00
BWA 160115P00060000 P 01/15/16 60.0 16.50 18.50
BWA 160115P00062500 P 01/15/16 62.5 19.00 21.00
BWA 160115P00065000 P 01/15/16 65.0 20.90 23.90
BWA 160115P00067500 P 01/15/16 67.5 23.40 26.40
BWA 160115P00070000 P 01/15/16 70.0 25.90 28.90
BWA 160115P00075000 P 01/15/16 75.0 30.90 33.90
BWA 160115P00080000 P 01/15/16 80.0 35.90 38.90
BWA 160115P00085000 P 01/15/16 85.0 40.90 43.90
BWA 160115P00090000 P 01/15/16 90.0 45.90 48.90
BWA 160415C00025000 C 04/15/16 25.0 16.30 20.00
BWA 160415C00027500 C 04/15/16 27.5 14.50 16.50
BWA 160415C00030000 C 04/15/16 30.0 12.40 14.40
BWA 160415C00032500 C 04/15/16 32.5 10.20 12.20
BWA 160415C00035000 C 04/15/16 35.0 8.80 9.90
BWA 160415C00037500 C 04/15/16 37.5 6.40 9.80
BWA 160415C00040000 C 04/15/16 40.0 5.40 6.60
BWA 160415C00042500 C 04/15/16 42.5 3.90 5.10
BWA 160415C00045000 C 04/15/16 45.0 2.80 3.90
BWA 160415C00047500 C 04/15/16 47.5 1.95 3.00
BWA 160415C00050000 C 04/15/16 50.0 1.25 2.05
BWA 160415C00052500 C 04/15/16 52.5 0.85 3.40
BWA 160415C00055000 C 04/15/16 55.0 0.10 1.45
BWA 160415C00060000 C 04/15/16 60.0 0.00 0.55
BWA 160415C00065000 C 04/15/16 65.0 0.00 0.50
BWA 160415P00025000 P 04/15/16 25.0 0.00 0.50
BWA 160415P00027500 P 04/15/16 27.5 0.20 1.30
BWA 160415P00030000 P 04/15/16 30.0 0.55 1.50
BWA 160415P00032500 P 04/15/16 32.5 0.90 4.00
BWA 160415P00035000 P 04/15/16 35.0 1.35 2.35
BWA 160415P00037500 P 04/15/16 37.5 2.05 2.95
BWA 160415P00040000 P 04/15/16 40.0 2.75 3.90
BWA 160415P00042500 P 04/15/16 42.5 3.80 5.00
BWA 160415P00045000 P 04/15/16 45.0 5.10 6.40
BWA 160415P00047500 P 04/15/16 47.5 6.80 8.00
BWA 160415P00050000 P 04/15/16 50.0 8.60 11.00
BWA 160415P00052500 P 04/15/16 52.5 10.10 12.10
BWA 160415P00055000 P 04/15/16 55.0 12.20 14.20
BWA 160415P00060000 P 04/15/16 60.0 15.50 19.80
BWA 160415P00065000 P 04/15/16 65.0 21.00 24.00

OPRA data is delayed 15 minutes.