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 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 150821C00032500 C 08/21/15 32.5 17.70 21.20
BWA 150821C00035000 C 08/21/15 35.0 15.10 18.90
BWA 150821C00037500 C 08/21/15 37.5 12.80 16.40
BWA 150821C00040000 C 08/21/15 40.0 10.20 13.90
BWA 150821C00042500 C 08/21/15 42.5 7.70 11.50
BWA 150821C00045000 C 08/21/15 45.0 5.40 8.80
BWA 150821C00047500 C 08/21/15 47.5 3.90 6.10
BWA 150821C00050000 C 08/21/15 50.0 2.85 3.20
BWA 150821C00052500 C 08/21/15 52.5 1.25 1.50
BWA 150821C00055000 C 08/21/15 55.0 0.35 0.55
BWA 150821C00057500 C 08/21/15 57.5 0.00 0.35
BWA 150821C00060000 C 08/21/15 60.0 0.00 0.35
BWA 150821C00062500 C 08/21/15 62.5 0.00 0.25
BWA 150821C00065000 C 08/21/15 65.0 0.00 0.25
BWA 150821C00067500 C 08/21/15 67.5 0.00 0.25
BWA 150821C00070000 C 08/21/15 70.0 0.00 0.25
BWA 150821C00075000 C 08/21/15 75.0 0.00 0.25
BWA 150821C00080000 C 08/21/15 80.0 0.00 0.25
BWA 150821C00085000 C 08/21/15 85.0 0.00 0.25
BWA 150821C00090000 C 08/21/15 90.0 0.00 0.25
BWA 150821P00032500 P 08/21/15 32.5 0.00 0.30
BWA 150821P00035000 P 08/21/15 35.0 0.00 0.30
BWA 150821P00037500 P 08/21/15 37.5 0.00 0.30
BWA 150821P00040000 P 08/21/15 40.0 0.00 0.30
BWA 150821P00042500 P 08/21/15 42.5 0.00 0.40
BWA 150821P00045000 P 08/21/15 45.0 0.00 0.50
BWA 150821P00047500 P 08/21/15 47.5 0.20 0.40
BWA 150821P00050000 P 08/21/15 50.0 0.60 0.75
BWA 150821P00052500 P 08/21/15 52.5 1.40 1.65
BWA 150821P00055000 P 08/21/15 55.0 3.00 3.80
BWA 150821P00057500 P 08/21/15 57.5 4.30 7.20
BWA 150821P00060000 P 08/21/15 60.0 6.80 9.80
BWA 150821P00062500 P 08/21/15 62.5 8.80 11.30
BWA 150821P00065000 P 08/21/15 65.0 11.30 15.00
BWA 150821P00067500 P 08/21/15 67.5 13.80 17.50
BWA 150821P00070000 P 08/21/15 70.0 16.20 20.10
BWA 150821P00075000 P 08/21/15 75.0 21.30 25.00
BWA 150821P00080000 P 08/21/15 80.0 26.20 30.00
BWA 150821P00085000 P 08/21/15 85.0 31.30 35.00
BWA 150821P00090000 P 08/21/15 90.0 36.30 40.00
BWA 150918C00027500 C 09/18/15 27.5 22.80 26.10
BWA 150918C00030000 C 09/18/15 30.0 20.10 23.80
BWA 150918C00032500 C 09/18/15 32.5 17.80 21.40
BWA 150918C00035000 C 09/18/15 35.0 15.10 18.80
BWA 150918C00037500 C 09/18/15 37.5 12.70 16.40
BWA 150918C00040000 C 09/18/15 40.0 10.20 13.90
BWA 150918C00042500 C 09/18/15 42.5 7.70 11.50
BWA 150918C00045000 C 09/18/15 45.0 6.20 7.80
BWA 150918C00047500 C 09/18/15 47.5 3.90 5.70
BWA 150918C00050000 C 09/18/15 50.0 3.20 3.60
BWA 150918C00052500 C 09/18/15 52.5 1.65 1.95
BWA 150918C00055000 C 09/18/15 55.0 0.70 0.90
BWA 150918C00057500 C 09/18/15 57.5 0.00 0.75
BWA 150918C00060000 C 09/18/15 60.0 0.00 0.35
BWA 150918C00065000 C 09/18/15 65.0 0.00 0.30
BWA 150918C00070000 C 09/18/15 70.0 0.00 0.30
BWA 150918C00075000 C 09/18/15 75.0 0.00 0.30
BWA 150918P00027500 P 09/18/15 27.5 0.00 0.55
BWA 150918P00030000 P 09/18/15 30.0 0.00 0.55
BWA 150918P00032500 P 09/18/15 32.5 0.00 0.50
BWA 150918P00035000 P 09/18/15 35.0 0.00 0.60
BWA 150918P00037500 P 09/18/15 37.5 0.00 0.35
BWA 150918P00040000 P 09/18/15 40.0 0.00 0.40
BWA 150918P00042500 P 09/18/15 42.5 0.00 0.50
BWA 150918P00045000 P 09/18/15 45.0 0.10 0.85
BWA 150918P00047500 P 09/18/15 47.5 0.45 0.75
BWA 150918P00050000 P 09/18/15 50.0 1.00 1.25
BWA 150918P00052500 P 09/18/15 52.5 2.00 2.20
BWA 150918P00055000 P 09/18/15 55.0 3.40 3.80
BWA 150918P00057500 P 09/18/15 57.5 4.80 7.00
BWA 150918P00060000 P 09/18/15 60.0 6.30 10.20
BWA 150918P00065000 P 09/18/15 65.0 11.50 15.10
BWA 150918P00070000 P 09/18/15 70.0 16.20 20.10
BWA 150918P00075000 P 09/18/15 75.0 21.50 25.00
BWA 151016C00037500 C 10/16/15 37.5 12.80 16.30
BWA 151016C00040000 C 10/16/15 40.0 10.40 13.90
BWA 151016C00042500 C 10/16/15 42.5 7.80 11.50
BWA 151016C00045000 C 10/16/15 45.0 6.30 8.20
BWA 151016C00047500 C 10/16/15 47.5 4.10 6.20
BWA 151016C00050000 C 10/16/15 50.0 3.50 3.90
BWA 151016C00052500 C 10/16/15 52.5 2.20 2.40
BWA 151016C00055000 C 10/16/15 55.0 1.10 1.25
BWA 151016C00057500 C 10/16/15 57.5 0.40 0.75
BWA 151016C00060000 C 10/16/15 60.0 0.05 0.35
BWA 151016C00062500 C 10/16/15 62.5 0.00 0.35
BWA 151016C00065000 C 10/16/15 65.0 0.00 0.30
BWA 151016C00067500 C 10/16/15 67.5 0.00 0.35
BWA 151016C00070000 C 10/16/15 70.0 0.00 0.30
BWA 151016C00072500 C 10/16/15 72.5 0.00 0.30
BWA 151016C00075000 C 10/16/15 75.0 0.00 0.30
BWA 151016C00080000 C 10/16/15 80.0 0.00 0.30
BWA 151016P00037500 P 10/16/15 37.5 0.00 0.40
BWA 151016P00040000 P 10/16/15 40.0 0.00 0.50
BWA 151016P00042500 P 10/16/15 42.5 0.10 0.65
BWA 151016P00045000 P 10/16/15 45.0 0.35 1.10
BWA 151016P00047500 P 10/16/15 47.5 0.80 1.00
BWA 151016P00050000 P 10/16/15 50.0 1.35 1.65
BWA 151016P00052500 P 10/16/15 52.5 2.40 2.70
BWA 151016P00055000 P 10/16/15 55.0 3.70 4.30
BWA 151016P00057500 P 10/16/15 57.5 5.50 7.10
BWA 151016P00060000 P 10/16/15 60.0 6.50 10.20
BWA 151016P00062500 P 10/16/15 62.5 9.10 12.60
BWA 151016P00065000 P 10/16/15 65.0 11.90 15.10
BWA 151016P00067500 P 10/16/15 67.5 13.70 17.60
BWA 151016P00070000 P 10/16/15 70.0 16.20 20.10
BWA 151016P00072500 P 10/16/15 72.5 18.70 22.60
BWA 151016P00075000 P 10/16/15 75.0 21.20 25.00
BWA 151016P00080000 P 10/16/15 80.0 26.50 29.80
BWA 160115C00032500 C 01/15/16 32.5 17.70 21.80
BWA 160115C00035000 C 01/15/16 35.0 15.30 19.40
BWA 160115C00037500 C 01/15/16 37.5 12.90 17.00
BWA 160115C00040000 C 01/15/16 40.0 10.50 14.70
BWA 160115C00042500 C 01/15/16 42.5 8.30 12.50
BWA 160115C00045000 C 01/15/16 45.0 6.20 10.40
BWA 160115C00047500 C 01/15/16 47.5 6.30 8.30
BWA 160115C00050000 C 01/15/16 50.0 4.50 4.90
BWA 160115C00052500 C 01/15/16 52.5 3.00 3.50
BWA 160115C00055000 C 01/15/16 55.0 1.90 2.45
BWA 160115C00057500 C 01/15/16 57.5 1.15 1.65
BWA 160115C00060000 C 01/15/16 60.0 0.65 2.10
BWA 160115C00062500 C 01/15/16 62.5 0.05 1.10
BWA 160115C00065000 C 01/15/16 65.0 0.00 0.85
BWA 160115C00067500 C 01/15/16 67.5 0.00 0.75
BWA 160115C00070000 C 01/15/16 70.0 0.00 2.00
BWA 160115C00075000 C 01/15/16 75.0 0.00 2.30
BWA 160115C00080000 C 01/15/16 80.0 0.00 2.30
BWA 160115C00085000 C 01/15/16 85.0 0.00 2.20
BWA 160115C00090000 C 01/15/16 90.0 0.00 0.50
BWA 160115P00032500 P 01/15/16 32.5 0.00 2.05
BWA 160115P00035000 P 01/15/16 35.0 0.00 4.70
BWA 160115P00037500 P 01/15/16 37.5 0.15 0.95
BWA 160115P00040000 P 01/15/16 40.0 0.00 4.80
BWA 160115P00042500 P 01/15/16 42.5 0.00 4.70
BWA 160115P00045000 P 01/15/16 45.0 1.05 1.60
BWA 160115P00047500 P 01/15/16 47.5 1.60 2.15
BWA 160115P00050000 P 01/15/16 50.0 2.35 2.95
BWA 160115P00052500 P 01/15/16 52.5 3.40 4.00
BWA 160115P00055000 P 01/15/16 55.0 4.60 5.40
BWA 160115P00057500 P 01/15/16 57.5 6.40 9.00
BWA 160115P00060000 P 01/15/16 60.0 6.80 10.90
BWA 160115P00062500 P 01/15/16 62.5 10.20 12.50
BWA 160115P00065000 P 01/15/16 65.0 11.30 15.40
BWA 160115P00067500 P 01/15/16 67.5 13.70 17.80
BWA 160115P00070000 P 01/15/16 70.0 16.00 20.20
BWA 160115P00075000 P 01/15/16 75.0 20.90 25.20
BWA 160115P00080000 P 01/15/16 80.0 25.80 30.10
BWA 160115P00085000 P 01/15/16 85.0 31.00 35.10
BWA 160115P00090000 P 01/15/16 90.0 35.90 40.10

OPRA data is delayed 15 minutes.