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 (2015-03-20)Premium Content

Borgwarner Inc (BWA)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 150619C00032500 C 06/19/15 32.5 26.80 29.60
BWA 150619C00035000 C 06/19/15 35.0 24.00 27.10
BWA 150619C00037500 C 06/19/15 37.5 21.50 24.60
BWA 150619C00040000 C 06/19/15 40.0 19.00 22.10
BWA 150619C00042500 C 06/19/15 42.5 16.50 19.60
BWA 150619C00045000 C 06/19/15 45.0 14.00 17.10
BWA 150619C00047500 C 06/19/15 47.5 11.50 14.60
BWA 150619C00050000 C 06/19/15 50.0 9.00 12.10
BWA 150619C00052500 C 06/19/15 52.5 6.60 9.70
BWA 150619C00055000 C 06/19/15 55.0 4.90 6.00
BWA 150619C00057500 C 06/19/15 57.5 2.60 4.10
BWA 150619C00060000 C 06/19/15 60.0 1.30 1.50
BWA 150619C00062500 C 06/19/15 62.5 0.35 0.60
BWA 150619C00065000 C 06/19/15 65.0 0.00 0.20
BWA 150619C00067500 C 06/19/15 67.5 0.00 0.35
BWA 150619C00070000 C 06/19/15 70.0 0.00 0.35
BWA 150619C00075000 C 06/19/15 75.0 0.00 0.35
BWA 150619C00080000 C 06/19/15 80.0 0.00 0.35
BWA 150619C00085000 C 06/19/15 85.0 0.00 0.35
BWA 150619C00090000 C 06/19/15 90.0 0.00 0.35
BWA 150619P00032500 P 06/19/15 32.5 0.00 0.35
BWA 150619P00035000 P 06/19/15 35.0 0.00 0.35
BWA 150619P00037500 P 06/19/15 37.5 0.00 0.35
BWA 150619P00040000 P 06/19/15 40.0 0.00 0.35
BWA 150619P00042500 P 06/19/15 42.5 0.00 0.40
BWA 150619P00045000 P 06/19/15 45.0 0.00 0.40
BWA 150619P00047500 P 06/19/15 47.5 0.00 0.40
BWA 150619P00050000 P 06/19/15 50.0 0.00 0.40
BWA 150619P00052500 P 06/19/15 52.5 0.00 0.45
BWA 150619P00055000 P 06/19/15 55.0 0.05 0.50
BWA 150619P00057500 P 06/19/15 57.5 0.35 0.50
BWA 150619P00060000 P 06/19/15 60.0 1.00 1.30
BWA 150619P00062500 P 06/19/15 62.5 2.00 3.20
BWA 150619P00065000 P 06/19/15 65.0 2.85 6.30
BWA 150619P00067500 P 06/19/15 67.5 5.30 8.50
BWA 150619P00070000 P 06/19/15 70.0 7.80 11.10
BWA 150619P00075000 P 06/19/15 75.0 13.20 15.60
BWA 150619P00080000 P 06/19/15 80.0 18.20 20.60
BWA 150619P00085000 P 06/19/15 85.0 23.00 26.10
BWA 150619P00090000 P 06/19/15 90.0 29.10 30.50
BWA 150717C00037500 C 07/17/15 37.5 22.40 23.90
BWA 150717C00040000 C 07/17/15 40.0 19.00 22.10
BWA 150717C00042500 C 07/17/15 42.5 17.10 18.80
BWA 150717C00045000 C 07/17/15 45.0 14.10 16.40
BWA 150717C00047500 C 07/17/15 47.5 11.60 14.60
BWA 150717C00050000 C 07/17/15 50.0 9.50 11.40
BWA 150717C00052500 C 07/17/15 52.5 7.30 9.10
BWA 150717C00055000 C 07/17/15 55.0 5.50 6.40
BWA 150717C00057500 C 07/17/15 57.5 3.60 3.90
BWA 150717C00060000 C 07/17/15 60.0 1.95 2.15
BWA 150717C00062500 C 07/17/15 62.5 0.85 1.00
BWA 150717C00065000 C 07/17/15 65.0 0.25 0.40
BWA 150717C00067500 C 07/17/15 67.5 0.00 0.45
BWA 150717C00070000 C 07/17/15 70.0 0.00 0.40
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 0.40
BWA 150717P00040000 P 07/17/15 40.0 0.00 0.35
BWA 150717P00042500 P 07/17/15 42.5 0.00 0.40
BWA 150717P00045000 P 07/17/15 45.0 0.00 0.40
BWA 150717P00047500 P 07/17/15 47.5 0.00 0.45
BWA 150717P00050000 P 07/17/15 50.0 0.05 0.50
BWA 150717P00052500 P 07/17/15 52.5 0.05 0.50
BWA 150717P00055000 P 07/17/15 55.0 0.35 0.55
BWA 150717P00057500 P 07/17/15 57.5 0.75 1.00
BWA 150717P00060000 P 07/17/15 60.0 1.65 1.90
BWA 150717P00062500 P 07/17/15 62.5 3.00 3.30
BWA 150717P00065000 P 07/17/15 65.0 4.40 5.30
BWA 150717P00067500 P 07/17/15 67.5 6.20 7.70
BWA 150717P00070000 P 07/17/15 70.0 7.80 11.20
BWA 150717P00072500 P 07/17/15 72.5 11.20 13.60
BWA 150717P00075000 P 07/17/15 75.0 14.10 15.60
BWA 151016C00037500 C 10/16/15 37.5 22.10 24.00
BWA 151016C00040000 C 10/16/15 40.0 19.20 21.60
BWA 151016C00042500 C 10/16/15 42.5 17.00 19.20
BWA 151016C00045000 C 10/16/15 45.0 14.60 17.30
BWA 151016C00047500 C 10/16/15 47.5 11.70 15.10
BWA 151016C00050000 C 10/16/15 50.0 10.30 12.20
BWA 151016C00052500 C 10/16/15 52.5 8.40 9.50
BWA 151016C00055000 C 10/16/15 55.0 6.60 7.90
BWA 151016C00057500 C 10/16/15 57.5 4.80 5.40
BWA 151016C00060000 C 10/16/15 60.0 3.40 4.00
BWA 151016C00062500 C 10/16/15 62.5 2.15 2.75
BWA 151016C00065000 C 10/16/15 65.0 1.40 1.85
BWA 151016C00067500 C 10/16/15 67.5 0.75 0.85
BWA 151016C00070000 C 10/16/15 70.0 0.25 0.85
BWA 151016C00072500 C 10/16/15 72.5 0.10 0.60
BWA 151016C00075000 C 10/16/15 75.0 0.05 0.50
BWA 151016C00080000 C 10/16/15 80.0 0.00 0.50
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 0.65
BWA 151016P00045000 P 10/16/15 45.0 0.15 0.65
BWA 151016P00047500 P 10/16/15 47.5 0.30 0.85
BWA 151016P00050000 P 10/16/15 50.0 0.55 1.05
BWA 151016P00052500 P 10/16/15 52.5 0.90 1.25
BWA 151016P00055000 P 10/16/15 55.0 1.35 1.85
BWA 151016P00057500 P 10/16/15 57.5 2.00 2.50
BWA 151016P00060000 P 10/16/15 60.0 3.10 3.30
BWA 151016P00062500 P 10/16/15 62.5 4.20 4.80
BWA 151016P00065000 P 10/16/15 65.0 5.90 6.60
BWA 151016P00067500 P 10/16/15 67.5 7.60 8.40
BWA 151016P00070000 P 10/16/15 70.0 9.60 11.20
BWA 151016P00072500 P 10/16/15 72.5 11.20 13.40
BWA 151016P00075000 P 10/16/15 75.0 12.90 16.30
BWA 151016P00080000 P 10/16/15 80.0 18.70 20.90
BWA 160115C00032500 C 01/15/16 32.5 27.40 29.00
BWA 160115C00035000 C 01/15/16 35.0 24.60 26.50
BWA 160115C00037500 C 01/15/16 37.5 22.20 24.10
BWA 160115C00040000 C 01/15/16 40.0 19.20 22.40
BWA 160115C00042500 C 01/15/16 42.5 16.80 20.10
BWA 160115C00045000 C 01/15/16 45.0 14.50 17.80
BWA 160115C00047500 C 01/15/16 47.5 12.20 15.60
BWA 160115C00050000 C 01/15/16 50.0 10.30 13.40
BWA 160115C00052500 C 01/15/16 52.5 8.90 10.40
BWA 160115C00055000 C 01/15/16 55.0 7.30 8.60
BWA 160115C00057500 C 01/15/16 57.5 5.70 6.50
BWA 160115C00060000 C 01/15/16 60.0 4.20 5.10
BWA 160115C00062500 C 01/15/16 62.5 3.10 3.90
BWA 160115C00065000 C 01/15/16 65.0 2.15 2.95
BWA 160115C00067500 C 01/15/16 67.5 1.45 2.05
BWA 160115C00070000 C 01/15/16 70.0 0.90 1.50
BWA 160115C00075000 C 01/15/16 75.0 0.20 0.85
BWA 160115C00080000 C 01/15/16 80.0 0.05 0.55
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 0.85
BWA 160115P00035000 P 01/15/16 35.0 0.00 0.85
BWA 160115P00037500 P 01/15/16 37.5 0.00 0.90
BWA 160115P00040000 P 01/15/16 40.0 0.00 1.10
BWA 160115P00042500 P 01/15/16 42.5 0.05 1.25
BWA 160115P00045000 P 01/15/16 45.0 0.25 1.15
BWA 160115P00047500 P 01/15/16 47.5 0.50 1.55
BWA 160115P00050000 P 01/15/16 50.0 1.10 1.95
BWA 160115P00052500 P 01/15/16 52.5 1.65 2.35
BWA 160115P00055000 P 01/15/16 55.0 2.15 2.95
BWA 160115P00057500 P 01/15/16 57.5 2.80 3.50
BWA 160115P00060000 P 01/15/16 60.0 3.80 4.60
BWA 160115P00062500 P 01/15/16 62.5 5.10 6.00
BWA 160115P00065000 P 01/15/16 65.0 6.70 7.80
BWA 160115P00067500 P 01/15/16 67.5 8.20 10.10
BWA 160115P00070000 P 01/15/16 70.0 9.10 12.40
BWA 160115P00075000 P 01/15/16 75.0 13.30 16.50
BWA 160115P00080000 P 01/15/16 80.0 18.00 21.40
BWA 160115P00085000 P 01/15/16 85.0 23.80 25.70
BWA 160115P00090000 P 01/15/16 90.0 28.80 30.70

OPRA data is delayed 15 minutes.