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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 150717C00037500 C 07/17/15 37.5 19.00 21.80
BWA 150717C00040000 C 07/17/15 40.0 16.00 19.30
BWA 150717C00042500 C 07/17/15 42.5 14.20 15.80
BWA 150717C00045000 C 07/17/15 45.0 11.30 13.40
BWA 150717C00047500 C 07/17/15 47.5 8.40 10.80
BWA 150717C00050000 C 07/17/15 50.0 7.10 8.10
BWA 150717C00052500 C 07/17/15 52.5 4.80 5.50
BWA 150717C00055000 C 07/17/15 55.0 2.50 3.20
BWA 150717C00057500 C 07/17/15 57.5 1.05 1.20
BWA 150717C00060000 C 07/17/15 60.0 0.10 0.50
BWA 150717C00062500 C 07/17/15 62.5 0.00 0.25
BWA 150717C00065000 C 07/17/15 65.0 0.00 0.30
BWA 150717C00067500 C 07/17/15 67.5 0.00 0.05
BWA 150717C00070000 C 07/17/15 70.0 0.00 0.35
BWA 150717C00072500 C 07/17/15 72.5 0.00 0.35
BWA 150717C00075000 C 07/17/15 75.0 0.00 0.35
BWA 150717P00037500 P 07/17/15 37.5 0.00 0.35
BWA 150717P00040000 P 07/17/15 40.0 0.00 0.35
BWA 150717P00042500 P 07/17/15 42.5 0.00 0.35
BWA 150717P00045000 P 07/17/15 45.0 0.00 0.35
BWA 150717P00047500 P 07/17/15 47.5 0.00 0.40
BWA 150717P00050000 P 07/17/15 50.0 0.00 0.40
BWA 150717P00052500 P 07/17/15 52.5 0.05 0.40
BWA 150717P00055000 P 07/17/15 55.0 0.20 0.45
BWA 150717P00057500 P 07/17/15 57.5 0.85 1.00
BWA 150717P00060000 P 07/17/15 60.0 2.40 3.00
BWA 150717P00062500 P 07/17/15 62.5 4.60 5.60
BWA 150717P00065000 P 07/17/15 65.0 7.20 7.90
BWA 150717P00067500 P 07/17/15 67.5 8.20 10.50
BWA 150717P00070000 P 07/17/15 70.0 10.70 13.10
BWA 150717P00072500 P 07/17/15 72.5 13.40 16.60
BWA 150717P00075000 P 07/17/15 75.0 15.70 18.30
BWA 150821C00032500 C 08/21/15 32.5 23.80 26.40
BWA 150821C00035000 C 08/21/15 35.0 21.60 23.60
BWA 150821C00037500 C 08/21/15 37.5 19.10 20.90
BWA 150821C00040000 C 08/21/15 40.0 15.90 19.30
BWA 150821C00042500 C 08/21/15 42.5 13.40 16.80
BWA 150821C00045000 C 08/21/15 45.0 10.90 14.30
BWA 150821C00047500 C 08/21/15 47.5 8.40 11.00
BWA 150821C00050000 C 08/21/15 50.0 7.40 8.50
BWA 150821C00052500 C 08/21/15 52.5 5.30 6.00
BWA 150821C00055000 C 08/21/15 55.0 3.40 3.90
BWA 150821C00057500 C 08/21/15 57.5 2.00 2.15
BWA 150821C00060000 C 08/21/15 60.0 0.90 1.00
BWA 150821C00062500 C 08/21/15 62.5 0.25 0.65
BWA 150821C00065000 C 08/21/15 65.0 0.00 0.50
BWA 150821C00067500 C 08/21/15 67.5 0.00 0.40
BWA 150821C00070000 C 08/21/15 70.0 0.00 0.35
BWA 150821C00075000 C 08/21/15 75.0 0.00 0.35
BWA 150821C00080000 C 08/21/15 80.0 0.00 0.35
BWA 150821C00085000 C 08/21/15 85.0 0.00 0.35
BWA 150821C00090000 C 08/21/15 90.0 0.00 0.35
BWA 150821P00032500 P 08/21/15 32.5 0.00 0.40
BWA 150821P00035000 P 08/21/15 35.0 0.00 0.45
BWA 150821P00037500 P 08/21/15 37.5 0.00 0.45
BWA 150821P00040000 P 08/21/15 40.0 0.00 0.40
BWA 150821P00042500 P 08/21/15 42.5 0.00 0.45
BWA 150821P00045000 P 08/21/15 45.0 0.00 0.45
BWA 150821P00047500 P 08/21/15 47.5 0.05 0.50
BWA 150821P00050000 P 08/21/15 50.0 0.20 0.40
BWA 150821P00052500 P 08/21/15 52.5 0.45 0.75
BWA 150821P00055000 P 08/21/15 55.0 0.90 1.20
BWA 150821P00057500 P 08/21/15 57.5 1.75 2.10
BWA 150821P00060000 P 08/21/15 60.0 3.20 3.70
BWA 150821P00062500 P 08/21/15 62.5 5.00 5.70
BWA 150821P00065000 P 08/21/15 65.0 6.80 8.20
BWA 150821P00067500 P 08/21/15 67.5 9.20 11.50
BWA 150821P00070000 P 08/21/15 70.0 11.20 13.90
BWA 150821P00075000 P 08/21/15 75.0 16.30 19.30
BWA 150821P00080000 P 08/21/15 80.0 20.80 24.30
BWA 150821P00085000 P 08/21/15 85.0 25.80 29.30
BWA 150821P00090000 P 08/21/15 90.0 31.80 33.40
BWA 151016C00037500 C 10/16/15 37.5 19.10 21.00
BWA 151016C00040000 C 10/16/15 40.0 16.10 19.20
BWA 151016C00042500 C 10/16/15 42.5 13.50 16.80
BWA 151016C00045000 C 10/16/15 45.0 11.00 14.30
BWA 151016C00047500 C 10/16/15 47.5 8.70 12.00
BWA 151016C00050000 C 10/16/15 50.0 7.80 8.60
BWA 151016C00052500 C 10/16/15 52.5 4.70 6.60
BWA 151016C00055000 C 10/16/15 55.0 4.00 4.50
BWA 151016C00057500 C 10/16/15 57.5 2.55 2.90
BWA 151016C00060000 C 10/16/15 60.0 1.40 1.80
BWA 151016C00062500 C 10/16/15 62.5 0.65 0.95
BWA 151016C00065000 C 10/16/15 65.0 0.25 0.70
BWA 151016C00067500 C 10/16/15 67.5 0.00 0.50
BWA 151016C00070000 C 10/16/15 70.0 0.00 0.45
BWA 151016C00072500 C 10/16/15 72.5 0.00 0.45
BWA 151016C00075000 C 10/16/15 75.0 0.00 0.45
BWA 151016C00080000 C 10/16/15 80.0 0.00 0.45
BWA 151016P00037500 P 10/16/15 37.5 0.00 0.50
BWA 151016P00040000 P 10/16/15 40.0 0.00 0.50
BWA 151016P00042500 P 10/16/15 42.5 0.05 0.50
BWA 151016P00045000 P 10/16/15 45.0 0.15 0.55
BWA 151016P00047500 P 10/16/15 47.5 0.15 0.60
BWA 151016P00050000 P 10/16/15 50.0 0.50 0.95
BWA 151016P00052500 P 10/16/15 52.5 0.95 1.30
BWA 151016P00055000 P 10/16/15 55.0 1.50 1.95
BWA 151016P00057500 P 10/16/15 57.5 2.45 2.95
BWA 151016P00060000 P 10/16/15 60.0 3.80 4.60
BWA 151016P00062500 P 10/16/15 62.5 5.50 6.30
BWA 151016P00065000 P 10/16/15 65.0 7.60 8.40
BWA 151016P00067500 P 10/16/15 67.5 8.80 11.90
BWA 151016P00070000 P 10/16/15 70.0 10.90 14.40
BWA 151016P00072500 P 10/16/15 72.5 13.40 16.90
BWA 151016P00075000 P 10/16/15 75.0 15.80 19.40
BWA 151016P00080000 P 10/16/15 80.0 20.90 23.80
BWA 160115C00032500 C 01/15/16 32.5 23.30 26.80
BWA 160115C00035000 C 01/15/16 35.0 20.90 24.30
BWA 160115C00037500 C 01/15/16 37.5 18.40 21.90
BWA 160115C00040000 C 01/15/16 40.0 16.00 19.40
BWA 160115C00042500 C 01/15/16 42.5 13.60 17.10
BWA 160115C00045000 C 01/15/16 45.0 12.10 14.20
BWA 160115C00047500 C 01/15/16 47.5 9.70 12.30
BWA 160115C00050000 C 01/15/16 50.0 7.70 10.10
BWA 160115C00052500 C 01/15/16 52.5 6.70 8.20
BWA 160115C00055000 C 01/15/16 55.0 4.90 5.50
BWA 160115C00057500 C 01/15/16 57.5 3.40 4.00
BWA 160115C00060000 C 01/15/16 60.0 2.30 2.85
BWA 160115C00062500 C 01/15/16 62.5 1.40 2.00
BWA 160115C00065000 C 01/15/16 65.0 0.85 1.35
BWA 160115C00067500 C 01/15/16 67.5 0.45 0.90
BWA 160115C00070000 C 01/15/16 70.0 0.15 0.65
BWA 160115C00075000 C 01/15/16 75.0 0.00 0.50
BWA 160115C00080000 C 01/15/16 80.0 0.00 0.50
BWA 160115C00085000 C 01/15/16 85.0 0.00 0.50
BWA 160115C00090000 C 01/15/16 90.0 0.00 0.50
BWA 160115P00032500 P 01/15/16 32.5 0.00 0.50
BWA 160115P00035000 P 01/15/16 35.0 0.00 0.50
BWA 160115P00037500 P 01/15/16 37.5 0.05 1.10
BWA 160115P00040000 P 01/15/16 40.0 0.05 0.55
BWA 160115P00042500 P 01/15/16 42.5 0.30 0.80
BWA 160115P00045000 P 01/15/16 45.0 0.50 1.00
BWA 160115P00047500 P 01/15/16 47.5 0.75 1.30
BWA 160115P00050000 P 01/15/16 50.0 1.20 1.65
BWA 160115P00052500 P 01/15/16 52.5 1.80 2.25
BWA 160115P00055000 P 01/15/16 55.0 2.35 3.10
BWA 160115P00057500 P 01/15/16 57.5 3.40 4.10
BWA 160115P00060000 P 01/15/16 60.0 4.80 5.50
BWA 160115P00062500 P 01/15/16 62.5 6.50 7.30
BWA 160115P00065000 P 01/15/16 65.0 7.00 9.90
BWA 160115P00067500 P 01/15/16 67.5 9.70 12.20
BWA 160115P00070000 P 01/15/16 70.0 11.30 14.70
BWA 160115P00075000 P 01/15/16 75.0 16.10 19.50
BWA 160115P00080000 P 01/15/16 80.0 20.90 24.50
BWA 160115P00085000 P 01/15/16 85.0 25.90 29.50
BWA 160115P00090000 P 01/15/16 90.0 30.90 34.50

OPRA data is delayed 15 minutes.