Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Borgwarner Inc (BWA)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWA 180216C00032500 C Feb 16, 2018 32.5 23.80 24.30
BWA 180216C00035000 C Feb 16, 2018 35.0 21.30 21.90
BWA 180216C00037500 C Feb 16, 2018 37.5 18.80 19.30
BWA 180216C00040000 C Feb 16, 2018 40.0 16.30 16.80
BWA 180216C00042500 C Feb 16, 2018 42.5 13.80 14.30
BWA 180216C00045000 C Feb 16, 2018 45.0 11.30 11.80
BWA 180216C00047500 C Feb 16, 2018 47.5 8.90 9.40
BWA 180216C00050000 C Feb 16, 2018 50.0 6.50 6.90
BWA 180216C00052500 C Feb 16, 2018 52.5 4.30 4.60
BWA 180216C00055000 C Feb 16, 2018 55.0 2.50 2.65
BWA 180216C00057500 C Feb 16, 2018 57.5 1.15 1.30
BWA 180216C00060000 C Feb 16, 2018 60.0 0.40 0.50
BWA 180216C00065000 C Feb 16, 2018 65.0 0.00 0.05
BWA 180216C00070000 C Feb 16, 2018 70.0 0.00 0.05
BWA 180216P00032500 P Feb 16, 2018 32.5 0.00 0.05
BWA 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
BWA 180216P00037500 P Feb 16, 2018 37.5 0.00 0.05
BWA 180216P00040000 P Feb 16, 2018 40.0 0.00 0.05
BWA 180216P00042500 P Feb 16, 2018 42.5 0.00 0.05
BWA 180216P00045000 P Feb 16, 2018 45.0 0.00 0.10
BWA 180216P00047500 P Feb 16, 2018 47.5 0.00 0.15
BWA 180216P00050000 P Feb 16, 2018 50.0 0.20 0.25
BWA 180216P00052500 P Feb 16, 2018 52.5 0.40 0.50
BWA 180216P00055000 P Feb 16, 2018 55.0 1.00 1.10
BWA 180216P00057500 P Feb 16, 2018 57.5 2.10 2.20
BWA 180216P00060000 P Feb 16, 2018 60.0 3.80 4.10
BWA 180216P00065000 P Feb 16, 2018 65.0 8.40 8.70
BWA 180216P00070000 P Feb 16, 2018 70.0 13.30 13.80
BWA 180420C00025000 C Apr 20, 2018 25.0 30.40 31.90
BWA 180420C00027500 C Apr 20, 2018 27.5 28.00 29.30
BWA 180420C00030000 C Apr 20, 2018 30.0 25.70 26.80
BWA 180420C00032500 C Apr 20, 2018 32.5 22.40 24.30
BWA 180420C00035000 C Apr 20, 2018 35.0 20.80 21.90
BWA 180420C00037500 C Apr 20, 2018 37.5 17.60 19.50
BWA 180420C00040000 C Apr 20, 2018 40.0 16.00 16.90
BWA 180420C00042500 C Apr 20, 2018 42.5 12.60 14.60
BWA 180420C00045000 C Apr 20, 2018 45.0 11.20 12.10
BWA 180420C00047500 C Apr 20, 2018 47.5 9.30 9.60
BWA 180420C00050000 C Apr 20, 2018 50.0 7.10 7.40
BWA 180420C00052500 C Apr 20, 2018 52.5 5.10 5.40
BWA 180420C00055000 C Apr 20, 2018 55.0 3.40 3.60
BWA 180420C00057500 C Apr 20, 2018 57.5 2.10 2.25
BWA 180420C00060000 C Apr 20, 2018 60.0 1.15 1.30
BWA 180420C00062500 C Apr 20, 2018 62.5 0.55 0.70
BWA 180420C00065000 C Apr 20, 2018 65.0 0.25 0.35
BWA 180420P00025000 P Apr 20, 2018 25.0 0.00 0.05
BWA 180420P00027500 P Apr 20, 2018 27.5 0.00 0.10
BWA 180420P00030000 P Apr 20, 2018 30.0 0.00 0.05
BWA 180420P00032500 P Apr 20, 2018 32.5 0.00 0.10
BWA 180420P00035000 P Apr 20, 2018 35.0 0.00 0.10
BWA 180420P00037500 P Apr 20, 2018 37.5 0.05 0.15
BWA 180420P00040000 P Apr 20, 2018 40.0 0.10 0.15
BWA 180420P00042500 P Apr 20, 2018 42.5 0.10 0.20
BWA 180420P00045000 P Apr 20, 2018 45.0 0.20 0.30
BWA 180420P00047500 P Apr 20, 2018 47.5 0.40 0.50
BWA 180420P00050000 P Apr 20, 2018 50.0 0.70 0.80
BWA 180420P00052500 P Apr 20, 2018 52.5 1.15 1.30
BWA 180420P00055000 P Apr 20, 2018 55.0 1.95 2.05
BWA 180420P00057500 P Apr 20, 2018 57.5 3.10 3.20
BWA 180420P00060000 P Apr 20, 2018 60.0 4.60 4.80
BWA 180420P00062500 P Apr 20, 2018 62.5 6.50 6.80
BWA 180420P00065000 P Apr 20, 2018 65.0 8.30 9.00
BWA 180720C00032500 C Jul 20, 2018 32.5 23.60 26.40
BWA 180720C00035000 C Jul 20, 2018 35.0 19.40 23.90
BWA 180720C00037500 C Jul 20, 2018 37.5 17.40 21.60
BWA 180720C00040000 C Jul 20, 2018 40.0 16.70 19.20
BWA 180720C00042500 C Jul 20, 2018 42.5 14.30 17.00
BWA 180720C00045000 C Jul 20, 2018 45.0 12.20 12.70
BWA 180720C00047500 C Jul 20, 2018 47.5 10.10 10.50
BWA 180720C00050000 C Jul 20, 2018 50.0 8.10 8.50
BWA 180720C00052500 C Jul 20, 2018 52.5 6.30 6.70
BWA 180720C00055000 C Jul 20, 2018 55.0 4.70 5.10
BWA 180720C00057500 C Jul 20, 2018 57.5 3.40 3.80
BWA 180720C00060000 C Jul 20, 2018 60.0 2.45 2.70
BWA 180720C00062500 C Jul 20, 2018 62.5 1.65 1.90
BWA 180720C00065000 C Jul 20, 2018 65.0 1.05 1.25
BWA 180720C00070000 C Jul 20, 2018 70.0 0.35 0.60
BWA 180720P00032500 P Jul 20, 2018 32.5 0.10 0.20
BWA 180720P00035000 P Jul 20, 2018 35.0 0.15 0.30
BWA 180720P00037500 P Jul 20, 2018 37.5 0.25 0.40
BWA 180720P00040000 P Jul 20, 2018 40.0 0.35 0.50
BWA 180720P00042500 P Jul 20, 2018 42.5 0.50 0.70
BWA 180720P00045000 P Jul 20, 2018 45.0 0.70 0.95
BWA 180720P00047500 P Jul 20, 2018 47.5 1.05 1.35
BWA 180720P00050000 P Jul 20, 2018 50.0 1.65 1.80
BWA 180720P00052500 P Jul 20, 2018 52.5 2.25 2.50
BWA 180720P00055000 P Jul 20, 2018 55.0 3.10 3.50
BWA 180720P00057500 P Jul 20, 2018 57.5 4.30 4.60
BWA 180720P00060000 P Jul 20, 2018 60.0 5.80 6.10
BWA 180720P00062500 P Jul 20, 2018 62.5 7.40 7.70
BWA 180720P00065000 P Jul 20, 2018 65.0 9.40 9.70
BWA 180720P00070000 P Jul 20, 2018 70.0 13.60 16.00
BWA 190118C00017500 C Jan 18, 2019 17.5 36.60 41.40
BWA 190118C00020000 C Jan 18, 2019 20.0 34.10 37.30
BWA 190118C00022500 C Jan 18, 2019 22.5 32.70 35.70
BWA 190118C00025000 C Jan 18, 2019 25.0 29.50 33.40
BWA 190118C00027500 C Jan 18, 2019 27.5 27.00 30.40
BWA 190118C00030000 C Jan 18, 2019 30.0 25.00 29.20
BWA 190118C00032500 C Jan 18, 2019 32.5 22.80 26.80
BWA 190118C00035000 C Jan 18, 2019 35.0 21.80 22.80
BWA 190118C00037500 C Jan 18, 2019 37.5 19.50 21.90
BWA 190118C00040000 C Jan 18, 2019 40.0 17.50 18.20
BWA 190118C00042500 C Jan 18, 2019 42.5 15.40 16.10
BWA 190118C00045000 C Jan 18, 2019 45.0 13.50 13.80
BWA 190118C00047500 C Jan 18, 2019 47.5 11.60 11.90
BWA 190118C00050000 C Jan 18, 2019 50.0 9.80 10.20
BWA 190118C00052500 C Jan 18, 2019 52.5 8.20 8.50
BWA 190118C00055000 C Jan 18, 2019 55.0 6.80 7.10
BWA 190118C00057500 C Jan 18, 2019 57.5 5.50 5.80
BWA 190118C00060000 C Jan 18, 2019 60.0 4.40 4.70
BWA 190118C00062500 C Jan 18, 2019 62.5 3.50 3.80
BWA 190118C00065000 C Jan 18, 2019 65.0 2.70 3.00
BWA 190118C00070000 C Jan 18, 2019 70.0 1.55 2.10
BWA 190118C00075000 C Jan 18, 2019 75.0 0.85 1.25
BWA 190118C00080000 C Jan 18, 2019 80.0 0.40 0.65
BWA 190118P00017500 P Jan 18, 2019 17.5 0.00 0.25
BWA 190118P00020000 P Jan 18, 2019 20.0 0.05 0.15
BWA 190118P00022500 P Jan 18, 2019 22.5 0.10 0.20
BWA 190118P00025000 P Jan 18, 2019 25.0 0.15 0.30
BWA 190118P00027500 P Jan 18, 2019 27.5 0.20 0.35
BWA 190118P00030000 P Jan 18, 2019 30.0 0.25 0.45
BWA 190118P00032500 P Jan 18, 2019 32.5 0.40 0.55
BWA 190118P00035000 P Jan 18, 2019 35.0 0.55 0.70
BWA 190118P00037500 P Jan 18, 2019 37.5 0.75 0.90
BWA 190118P00040000 P Jan 18, 2019 40.0 1.00 1.15
BWA 190118P00042500 P Jan 18, 2019 42.5 1.30 1.50
BWA 190118P00045000 P Jan 18, 2019 45.0 1.65 1.95
BWA 190118P00047500 P Jan 18, 2019 47.5 2.35 2.50
BWA 190118P00050000 P Jan 18, 2019 50.0 3.00 3.20
BWA 190118P00052500 P Jan 18, 2019 52.5 3.90 4.10
BWA 190118P00055000 P Jan 18, 2019 55.0 4.90 5.10
BWA 190118P00057500 P Jan 18, 2019 57.5 5.90 6.30
BWA 190118P00060000 P Jan 18, 2019 60.0 7.30 7.70
BWA 190118P00062500 P Jan 18, 2019 62.5 8.90 9.30
BWA 190118P00065000 P Jan 18, 2019 65.0 10.70 10.90
BWA 190118P00070000 P Jan 18, 2019 70.0 14.50 14.80
BWA 190118P00075000 P Jan 18, 2019 75.0 18.60 19.30
BWA 190118P00080000 P Jan 18, 2019 80.0 23.30 24.00
OPRA data is delayed 15 minutes.