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

Tenneco Inc (TEN)
As of May 5 2016 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 160520C00033000 C 05/20/16 33.0 17.10 20.80
TEN 160520C00034000 C 05/20/16 34.0 16.10 19.80
TEN 160520C00035000 C 05/20/16 35.0 15.10 18.80
TEN 160520C00036000 C 05/20/16 36.0 14.10 17.80
TEN 160520C00037000 C 05/20/16 37.0 13.10 16.80
TEN 160520C00038000 C 05/20/16 38.0 12.10 15.80
TEN 160520C00039000 C 05/20/16 39.0 11.10 14.80
TEN 160520C00040000 C 05/20/16 40.0 10.10 13.80
TEN 160520C00041000 C 05/20/16 41.0 9.10 12.80
TEN 160520C00042000 C 05/20/16 42.0 8.80 10.50
TEN 160520C00043000 C 05/20/16 43.0 7.10 10.80
TEN 160520C00044000 C 05/20/16 44.0 6.80 8.70
TEN 160520C00045000 C 05/20/16 45.0 6.10 7.60
TEN 160520C00046000 C 05/20/16 46.0 5.20 6.90
TEN 160520C00047000 C 05/20/16 47.0 4.20 6.90
TEN 160520C00048000 C 05/20/16 48.0 3.40 4.70
TEN 160520C00049000 C 05/20/16 49.0 2.65 2.95
TEN 160520C00050000 C 05/20/16 50.0 1.95 2.15
TEN 160520C00055000 C 05/20/16 55.0 0.20 0.30
TEN 160520C00060000 C 05/20/16 60.0 0.00 0.25
TEN 160520C00065000 C 05/20/16 65.0 0.00 0.25
TEN 160520C00070000 C 05/20/16 70.0 0.00 0.25
TEN 160520C00075000 C 05/20/16 75.0 0.00 0.25
TEN 160520P00033000 P 05/20/16 33.0 0.00 0.50
TEN 160520P00034000 P 05/20/16 34.0 0.00 0.50
TEN 160520P00035000 P 05/20/16 35.0 0.00 0.50
TEN 160520P00036000 P 05/20/16 36.0 0.00 0.50
TEN 160520P00037000 P 05/20/16 37.0 0.00 0.25
TEN 160520P00038000 P 05/20/16 38.0 0.00 0.25
TEN 160520P00039000 P 05/20/16 39.0 0.00 0.25
TEN 160520P00040000 P 05/20/16 40.0 0.00 0.25
TEN 160520P00041000 P 05/20/16 41.0 0.00 0.05
TEN 160520P00042000 P 05/20/16 42.0 0.00 0.50
TEN 160520P00043000 P 05/20/16 43.0 0.00 0.25
TEN 160520P00044000 P 05/20/16 44.0 0.00 0.25
TEN 160520P00045000 P 05/20/16 45.0 0.00 0.25
TEN 160520P00046000 P 05/20/16 46.0 0.00 0.30
TEN 160520P00047000 P 05/20/16 47.0 0.25 0.40
TEN 160520P00048000 P 05/20/16 48.0 0.40 0.55
TEN 160520P00049000 P 05/20/16 49.0 0.60 0.75
TEN 160520P00050000 P 05/20/16 50.0 0.90 1.00
TEN 160520P00055000 P 05/20/16 55.0 3.50 4.30
TEN 160520P00060000 P 05/20/16 60.0 6.30 10.00
TEN 160520P00065000 P 05/20/16 65.0 11.30 15.00
TEN 160520P00070000 P 05/20/16 70.0 16.30 20.00
TEN 160520P00075000 P 05/20/16 75.0 21.50 25.00
TEN 160617C00034000 C 06/17/16 34.0 16.10 19.80
TEN 160617C00035000 C 06/17/16 35.0 15.60 17.70
TEN 160617C00036000 C 06/17/16 36.0 14.10 16.80
TEN 160617C00037000 C 06/17/16 37.0 13.60 15.80
TEN 160617C00038000 C 06/17/16 38.0 12.70 14.80
TEN 160617C00039000 C 06/17/16 39.0 11.70 13.80
TEN 160617C00040000 C 06/17/16 40.0 11.00 12.80
TEN 160617C00041000 C 06/17/16 41.0 10.20 11.90
TEN 160617C00042000 C 06/17/16 42.0 8.80 10.90
TEN 160617C00043000 C 06/17/16 43.0 8.30 10.00
TEN 160617C00044000 C 06/17/16 44.0 7.10 9.30
TEN 160617C00045000 C 06/17/16 45.0 6.30 8.40
TEN 160617C00046000 C 06/17/16 46.0 5.60 7.50
TEN 160617C00047000 C 06/17/16 47.0 4.90 6.50
TEN 160617C00048000 C 06/17/16 48.0 4.10 4.50
TEN 160617C00049000 C 06/17/16 49.0 3.40 3.80
TEN 160617C00050000 C 06/17/16 50.0 2.80 3.10
TEN 160617C00055000 C 06/17/16 55.0 0.75 0.90
TEN 160617C00060000 C 06/17/16 60.0 0.10 0.35
TEN 160617C00065000 C 06/17/16 65.0 0.00 0.15
TEN 160617C00070000 C 06/17/16 70.0 0.00 0.25
TEN 160617C00075000 C 06/17/16 75.0 0.00 0.25
TEN 160617P00034000 P 06/17/16 34.0 0.00 0.25
TEN 160617P00035000 P 06/17/16 35.0 0.00 0.25
TEN 160617P00036000 P 06/17/16 36.0 0.00 0.25
TEN 160617P00037000 P 06/17/16 37.0 0.00 0.25
TEN 160617P00038000 P 06/17/16 38.0 0.00 0.25
TEN 160617P00039000 P 06/17/16 39.0 0.10 0.20
TEN 160617P00040000 P 06/17/16 40.0 0.05 0.35
TEN 160617P00041000 P 06/17/16 41.0 0.15 0.30
TEN 160617P00042000 P 06/17/16 42.0 0.25 0.35
TEN 160617P00043000 P 06/17/16 43.0 0.20 0.45
TEN 160617P00044000 P 06/17/16 44.0 0.30 0.55
TEN 160617P00045000 P 06/17/16 45.0 0.55 0.65
TEN 160617P00046000 P 06/17/16 46.0 0.70 0.85
TEN 160617P00047000 P 06/17/16 47.0 0.85 1.00
TEN 160617P00048000 P 06/17/16 48.0 1.05 1.25
TEN 160617P00049000 P 06/17/16 49.0 1.35 1.55
TEN 160617P00050000 P 06/17/16 50.0 1.70 1.90
TEN 160617P00055000 P 06/17/16 55.0 4.10 4.90
TEN 160617P00060000 P 06/17/16 60.0 7.50 9.30
TEN 160617P00065000 P 06/17/16 65.0 11.40 15.00
TEN 160617P00070000 P 06/17/16 70.0 16.30 19.90
TEN 160617P00075000 P 06/17/16 75.0 21.50 25.00
TEN 160715C00021000 C 07/15/16 21.0 29.10 32.60
TEN 160715C00022000 C 07/15/16 22.0 28.10 31.60
TEN 160715C00023000 C 07/15/16 23.0 27.10 30.60
TEN 160715C00024000 C 07/15/16 24.0 26.10 29.60
TEN 160715C00025000 C 07/15/16 25.0 25.10 28.60
TEN 160715C00026000 C 07/15/16 26.0 24.60 26.70
TEN 160715C00027000 C 07/15/16 27.0 23.10 26.60
TEN 160715C00028000 C 07/15/16 28.0 22.10 25.60
TEN 160715C00029000 C 07/15/16 29.0 21.60 23.80
TEN 160715C00030000 C 07/15/16 30.0 20.20 22.80
TEN 160715C00031000 C 07/15/16 31.0 19.20 21.80
TEN 160715C00032000 C 07/15/16 32.0 18.20 21.80
TEN 160715C00033000 C 07/15/16 33.0 17.20 20.80
TEN 160715C00034000 C 07/15/16 34.0 16.30 20.00
TEN 160715C00035000 C 07/15/16 35.0 15.20 17.90
TEN 160715C00036000 C 07/15/16 36.0 14.30 18.00
TEN 160715C00037000 C 07/15/16 37.0 13.80 15.90
TEN 160715C00038000 C 07/15/16 38.0 12.80 15.00
TEN 160715C00039000 C 07/15/16 39.0 11.80 14.00
TEN 160715C00040000 C 07/15/16 40.0 10.50 14.20
TEN 160715C00041000 C 07/15/16 41.0 10.40 12.20
TEN 160715C00042000 C 07/15/16 42.0 8.70 12.40
TEN 160715C00043000 C 07/15/16 43.0 8.70 10.50
TEN 160715C00044000 C 07/15/16 44.0 7.70 9.60
TEN 160715C00045000 C 07/15/16 45.0 6.90 8.70
TEN 160715C00046000 C 07/15/16 46.0 5.30 7.90
TEN 160715C00047000 C 07/15/16 47.0 5.40 5.80
TEN 160715C00048000 C 07/15/16 48.0 4.70 5.10
TEN 160715C00049000 C 07/15/16 49.0 4.00 4.40
TEN 160715C00050000 C 07/15/16 50.0 3.40 3.70
TEN 160715C00055000 C 07/15/16 55.0 1.20 1.40
TEN 160715C00060000 C 07/15/16 60.0 0.30 0.45
TEN 160715C00065000 C 07/15/16 65.0 0.00 0.25
TEN 160715C00070000 C 07/15/16 70.0 0.00 0.25
TEN 160715C00075000 C 07/15/16 75.0 0.00 0.25
TEN 160715C00080000 C 07/15/16 80.0 0.00 0.25
TEN 160715P00021000 P 07/15/16 21.0 0.00 0.55
TEN 160715P00022000 P 07/15/16 22.0 0.00 0.55
TEN 160715P00023000 P 07/15/16 23.0 0.00 0.55
TEN 160715P00024000 P 07/15/16 24.0 0.00 0.35
TEN 160715P00025000 P 07/15/16 25.0 0.00 0.25
TEN 160715P00026000 P 07/15/16 26.0 0.00 0.25
TEN 160715P00027000 P 07/15/16 27.0 0.00 0.25
TEN 160715P00028000 P 07/15/16 28.0 0.00 0.25
TEN 160715P00029000 P 07/15/16 29.0 0.00 0.25
TEN 160715P00030000 P 07/15/16 30.0 0.00 0.25
TEN 160715P00031000 P 07/15/16 31.0 0.00 0.25
TEN 160715P00032000 P 07/15/16 32.0 0.00 0.25
TEN 160715P00033000 P 07/15/16 33.0 0.00 0.30
TEN 160715P00034000 P 07/15/16 34.0 0.05 1.75
TEN 160715P00035000 P 07/15/16 35.0 0.05 0.30
TEN 160715P00036000 P 07/15/16 36.0 0.05 0.30
TEN 160715P00037000 P 07/15/16 37.0 0.10 0.35
TEN 160715P00038000 P 07/15/16 38.0 0.20 0.35
TEN 160715P00039000 P 07/15/16 39.0 0.25 0.40
TEN 160715P00040000 P 07/15/16 40.0 0.25 0.50
TEN 160715P00041000 P 07/15/16 41.0 0.25 0.60
TEN 160715P00042000 P 07/15/16 42.0 0.40 0.65
TEN 160715P00043000 P 07/15/16 43.0 0.45 0.85
TEN 160715P00044000 P 07/15/16 44.0 0.65 0.90
TEN 160715P00045000 P 07/15/16 45.0 0.85 1.10
TEN 160715P00046000 P 07/15/16 46.0 1.10 1.30
TEN 160715P00047000 P 07/15/16 47.0 1.20 1.55
TEN 160715P00048000 P 07/15/16 48.0 1.45 1.80
TEN 160715P00049000 P 07/15/16 49.0 1.95 2.15
TEN 160715P00050000 P 07/15/16 50.0 2.30 2.50
TEN 160715P00055000 P 07/15/16 55.0 4.90 5.30
TEN 160715P00060000 P 07/15/16 60.0 7.60 9.40
TEN 160715P00065000 P 07/15/16 65.0 11.30 15.00
TEN 160715P00070000 P 07/15/16 70.0 16.40 20.00
TEN 160715P00075000 P 07/15/16 75.0 21.50 24.90
TEN 160715P00080000 P 07/15/16 80.0 26.50 29.90
TEN 161021C00023000 C 10/21/16 23.0 27.20 30.60
TEN 161021C00024000 C 10/21/16 24.0 26.20 29.00
TEN 161021C00025000 C 10/21/16 25.0 26.10 28.00
TEN 161021C00026000 C 10/21/16 26.0 25.10 27.10
TEN 161021C00027000 C 10/21/16 27.0 23.30 26.10
TEN 161021C00028000 C 10/21/16 28.0 22.30 25.80
TEN 161021C00029000 C 10/21/16 29.0 21.40 24.20
TEN 161021C00030000 C 10/21/16 30.0 20.50 23.80
TEN 161021C00031000 C 10/21/16 31.0 19.50 23.00
TEN 161021C00032000 C 10/21/16 32.0 18.50 22.00
TEN 161021C00033000 C 10/21/16 33.0 17.60 21.20
TEN 161021C00034000 C 10/21/16 34.0 16.60 20.40
TEN 161021C00035000 C 10/21/16 35.0 15.70 19.40
TEN 161021C00036000 C 10/21/16 36.0 15.40 17.70
TEN 161021C00037000 C 10/21/16 37.0 14.60 16.80
TEN 161021C00038000 C 10/21/16 38.0 14.00 15.70
TEN 161021C00039000 C 10/21/16 39.0 12.90 16.00
TEN 161021C00040000 C 10/21/16 40.0 12.00 15.10
TEN 161021C00041000 C 10/21/16 41.0 11.10 13.10
TEN 161021C00042000 C 10/21/16 42.0 10.50 13.50
TEN 161021C00043000 C 10/21/16 43.0 9.70 12.00
TEN 161021C00044000 C 10/21/16 44.0 8.50 10.80
TEN 161021C00045000 C 10/21/16 45.0 8.30 9.10
TEN 161021C00046000 C 10/21/16 46.0 7.70 8.40
TEN 161021C00047000 C 10/21/16 47.0 7.00 7.70
TEN 161021C00048000 C 10/21/16 48.0 6.30 7.10
TEN 161021C00049000 C 10/21/16 49.0 5.70 6.50
TEN 161021C00050000 C 10/21/16 50.0 5.20 5.90
TEN 161021C00055000 C 10/21/16 55.0 2.95 3.60
TEN 161021C00060000 C 10/21/16 60.0 1.40 2.00
TEN 161021C00065000 C 10/21/16 65.0 0.70 2.75
TEN 161021C00070000 C 10/21/16 70.0 0.20 2.80
TEN 161021C00075000 C 10/21/16 75.0 0.00 0.55
TEN 161021C00080000 C 10/21/16 80.0 0.00 0.50
TEN 161021P00023000 P 10/21/16 23.0 0.00 0.90
TEN 161021P00024000 P 10/21/16 24.0 0.00 0.50
TEN 161021P00025000 P 10/21/16 25.0 0.05 2.00
TEN 161021P00026000 P 10/21/16 26.0 0.00 0.95
TEN 161021P00027000 P 10/21/16 27.0 0.10 0.40
TEN 161021P00028000 P 10/21/16 28.0 0.10 1.00
TEN 161021P00029000 P 10/21/16 29.0 0.00 2.15
TEN 161021P00030000 P 10/21/16 30.0 0.20 0.50
TEN 161021P00031000 P 10/21/16 31.0 0.25 0.80
TEN 161021P00032000 P 10/21/16 32.0 0.15 2.85
TEN 161021P00033000 P 10/21/16 33.0 0.35 2.40
TEN 161021P00034000 P 10/21/16 34.0 0.40 2.45
TEN 161021P00035000 P 10/21/16 35.0 0.45 3.00
TEN 161021P00036000 P 10/21/16 36.0 0.15 1.10
TEN 161021P00037000 P 10/21/16 37.0 0.25 1.15
TEN 161021P00038000 P 10/21/16 38.0 0.30 1.30
TEN 161021P00039000 P 10/21/16 39.0 0.85 3.00
TEN 161021P00040000 P 10/21/16 40.0 1.05 1.50
TEN 161021P00041000 P 10/21/16 41.0 1.20 1.65
TEN 161021P00042000 P 10/21/16 42.0 1.35 1.85
TEN 161021P00043000 P 10/21/16 43.0 1.55 2.05
TEN 161021P00044000 P 10/21/16 44.0 1.75 2.30
TEN 161021P00045000 P 10/21/16 45.0 2.00 2.55
TEN 161021P00046000 P 10/21/16 46.0 2.25 2.75
TEN 161021P00047000 P 10/21/16 47.0 2.55 3.10
TEN 161021P00048000 P 10/21/16 48.0 2.90 3.50
TEN 161021P00049000 P 10/21/16 49.0 3.20 3.90
TEN 161021P00050000 P 10/21/16 50.0 3.60 4.30
TEN 161021P00055000 P 10/21/16 55.0 6.30 7.00
TEN 161021P00060000 P 10/21/16 60.0 9.20 10.70
TEN 161021P00065000 P 10/21/16 65.0 11.70 15.00
TEN 161021P00070000 P 10/21/16 70.0 17.40 20.10
TEN 161021P00075000 P 10/21/16 75.0 21.50 25.00
TEN 161021P00080000 P 10/21/16 80.0 26.50 30.00

OPRA data is delayed 15 minutes.