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 (2016-03-18)Premium Content

Borgwarner Inc (BWA)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 160520C00020000 C 05/20/16 20.0 12.80 15.70
BWA 160520C00022500 C 05/20/16 22.5 10.20 12.30
BWA 160520C00025000 C 05/20/16 25.0 7.70 10.70
BWA 160520C00027500 C 05/20/16 27.5 5.10 8.20
BWA 160520C00030000 C 05/20/16 30.0 3.00 5.20
BWA 160520C00032500 C 05/20/16 32.5 1.75 1.90
BWA 160520C00035000 C 05/20/16 35.0 0.50 0.55
BWA 160520C00037500 C 05/20/16 37.5 0.05 0.20
BWA 160520C00040000 C 05/20/16 40.0 0.00 0.10
BWA 160520C00042500 C 05/20/16 42.5 0.00 0.05
BWA 160520C00045000 C 05/20/16 45.0 0.00 0.50
BWA 160520C00047500 C 05/20/16 47.5 0.00 0.40
BWA 160520C00050000 C 05/20/16 50.0 0.00 0.40
BWA 160520C00055000 C 05/20/16 55.0 0.00 0.15
BWA 160520P00020000 P 05/20/16 20.0 0.00 0.15
BWA 160520P00022500 P 05/20/16 22.5 0.00 0.30
BWA 160520P00025000 P 05/20/16 25.0 0.00 0.05
BWA 160520P00027500 P 05/20/16 27.5 0.00 0.10
BWA 160520P00030000 P 05/20/16 30.0 0.05 0.15
BWA 160520P00032500 P 05/20/16 32.5 0.45 0.55
BWA 160520P00035000 P 05/20/16 35.0 1.60 1.70
BWA 160520P00037500 P 05/20/16 37.5 3.10 3.80
BWA 160520P00040000 P 05/20/16 40.0 5.20 6.50
BWA 160520P00042500 P 05/20/16 42.5 6.50 9.70
BWA 160520P00045000 P 05/20/16 45.0 9.00 12.20
BWA 160520P00047500 P 05/20/16 47.5 11.50 14.70
BWA 160520P00050000 P 05/20/16 50.0 14.00 17.20
BWA 160520P00055000 P 05/20/16 55.0 19.00 22.10
BWA 160617C00020000 C 06/17/16 20.0 12.90 16.00
BWA 160617C00022500 C 06/17/16 22.5 10.30 13.40
BWA 160617C00025000 C 06/17/16 25.0 7.70 10.80
BWA 160617C00027500 C 06/17/16 27.5 6.10 7.40
BWA 160617C00030000 C 06/17/16 30.0 4.10 4.50
BWA 160617C00032500 C 06/17/16 32.5 2.30 2.40
BWA 160617C00035000 C 06/17/16 35.0 0.95 1.05
BWA 160617C00037500 C 06/17/16 37.5 0.30 0.40
BWA 160617C00040000 C 06/17/16 40.0 0.10 0.20
BWA 160617C00042500 C 06/17/16 42.5 0.00 0.10
BWA 160617C00045000 C 06/17/16 45.0 0.00 0.25
BWA 160617C00047500 C 06/17/16 47.5 0.00 0.10
BWA 160617C00050000 C 06/17/16 50.0 0.00 0.10
BWA 160617C00055000 C 06/17/16 55.0 0.00 0.15
BWA 160617P00020000 P 06/17/16 20.0 0.00 0.10
BWA 160617P00022500 P 06/17/16 22.5 0.00 0.05
BWA 160617P00025000 P 06/17/16 25.0 0.00 0.15
BWA 160617P00027500 P 06/17/16 27.5 0.10 0.25
BWA 160617P00030000 P 06/17/16 30.0 0.40 0.50
BWA 160617P00032500 P 06/17/16 32.5 1.05 1.15
BWA 160617P00035000 P 06/17/16 35.0 2.20 2.30
BWA 160617P00037500 P 06/17/16 37.5 4.00 4.20
BWA 160617P00040000 P 06/17/16 40.0 6.30 6.50
BWA 160617P00042500 P 06/17/16 42.5 6.40 9.70
BWA 160617P00045000 P 06/17/16 45.0 8.90 12.20
BWA 160617P00047500 P 06/17/16 47.5 11.40 14.80
BWA 160617P00050000 P 06/17/16 50.0 13.80 17.10
BWA 160617P00055000 P 06/17/16 55.0 19.90 22.30
BWA 160715C00017500 C 07/15/16 17.5 16.20 17.80
BWA 160715C00020000 C 07/15/16 20.0 12.70 16.20
BWA 160715C00022500 C 07/15/16 22.5 11.00 12.60
BWA 160715C00025000 C 07/15/16 25.0 8.60 9.90
BWA 160715C00027500 C 07/15/16 27.5 6.50 7.00
BWA 160715C00030000 C 07/15/16 30.0 4.40 4.80
BWA 160715C00032500 C 07/15/16 32.5 2.65 2.80
BWA 160715C00035000 C 07/15/16 35.0 1.35 1.45
BWA 160715C00037500 C 07/15/16 37.5 0.60 0.70
BWA 160715C00040000 C 07/15/16 40.0 0.20 0.35
BWA 160715C00042500 C 07/15/16 42.5 0.05 0.20
BWA 160715C00045000 C 07/15/16 45.0 0.00 0.25
BWA 160715C00047500 C 07/15/16 47.5 0.00 0.20
BWA 160715C00050000 C 07/15/16 50.0 0.00 0.20
BWA 160715C00052500 C 07/15/16 52.5 0.00 0.30
BWA 160715C00055000 C 07/15/16 55.0 0.00 0.15
BWA 160715C00060000 C 07/15/16 60.0 0.00 0.15
BWA 160715P00017500 P 07/15/16 17.5 0.00 0.25
BWA 160715P00020000 P 07/15/16 20.0 0.00 0.25
BWA 160715P00022500 P 07/15/16 22.5 0.00 0.25
BWA 160715P00025000 P 07/15/16 25.0 0.10 0.20
BWA 160715P00027500 P 07/15/16 27.5 0.25 0.45
BWA 160715P00030000 P 07/15/16 30.0 0.70 0.80
BWA 160715P00032500 P 07/15/16 32.5 1.40 1.50
BWA 160715P00035000 P 07/15/16 35.0 2.60 2.70
BWA 160715P00037500 P 07/15/16 37.5 4.10 4.50
BWA 160715P00040000 P 07/15/16 40.0 6.40 6.60
BWA 160715P00042500 P 07/15/16 42.5 6.60 10.30
BWA 160715P00045000 P 07/15/16 45.0 9.10 12.50
BWA 160715P00047500 P 07/15/16 47.5 11.50 14.90
BWA 160715P00050000 P 07/15/16 50.0 15.30 16.50
BWA 160715P00052500 P 07/15/16 52.5 17.60 19.10
BWA 160715P00055000 P 07/15/16 55.0 20.20 21.40
BWA 160715P00060000 P 07/15/16 60.0 25.20 26.40
BWA 161021C00017500 C 10/21/16 17.5 14.90 18.80
BWA 161021C00020000 C 10/21/16 20.0 12.40 16.20
BWA 161021C00022500 C 10/21/16 22.5 10.20 14.00
BWA 161021C00025000 C 10/21/16 25.0 9.20 9.70
BWA 161021C00027500 C 10/21/16 27.5 7.20 7.60
BWA 161021C00030000 C 10/21/16 30.0 5.30 5.80
BWA 161021C00032500 C 10/21/16 32.5 3.70 3.90
BWA 161021C00035000 C 10/21/16 35.0 2.40 2.65
BWA 161021C00037500 C 10/21/16 37.5 1.45 1.75
BWA 161021C00040000 C 10/21/16 40.0 0.90 1.10
BWA 161021C00042500 C 10/21/16 42.5 0.50 0.70
BWA 161021C00045000 C 10/21/16 45.0 0.25 0.45
BWA 161021C00047500 C 10/21/16 47.5 0.05 0.35
BWA 161021P00017500 P 10/21/16 17.5 0.05 0.20
BWA 161021P00020000 P 10/21/16 20.0 0.15 0.40
BWA 161021P00022500 P 10/21/16 22.5 0.25 0.60
BWA 161021P00025000 P 10/21/16 25.0 0.50 0.80
BWA 161021P00027500 P 10/21/16 27.5 0.90 1.20
BWA 161021P00030000 P 10/21/16 30.0 1.50 1.75
BWA 161021P00032500 P 10/21/16 32.5 2.35 2.65
BWA 161021P00035000 P 10/21/16 35.0 3.60 3.90
BWA 161021P00037500 P 10/21/16 37.5 5.10 5.50
BWA 161021P00040000 P 10/21/16 40.0 7.00 7.40
BWA 161021P00042500 P 10/21/16 42.5 9.00 9.50
BWA 161021P00045000 P 10/21/16 45.0 11.30 11.70
BWA 161021P00047500 P 10/21/16 47.5 11.60 15.40

OPRA data is delayed 15 minutes.