Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-22)Premium Content

Tenneco Inc (TEN)
As of May 23 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 130622C00027000 C 06/22/13 27.0 15.50 16.30
TEN 130622C00028000 C 06/22/13 28.0 14.60 15.30
TEN 130622C00029000 C 06/22/13 29.0 13.60 14.30
TEN 130622C00030000 C 06/22/13 30.0 12.60 13.10
TEN 130622C00031000 C 06/22/13 31.0 11.60 12.30
TEN 130622C00032000 C 06/22/13 32.0 10.70 11.30
TEN 130622C00033000 C 06/22/13 33.0 9.70 10.30
TEN 130622C00034000 C 06/22/13 34.0 8.70 9.30
TEN 130622C00035000 C 06/22/13 35.0 7.70 8.10
TEN 130622C00036000 C 06/22/13 36.0 6.70 7.30
TEN 130622C00037000 C 06/22/13 37.0 5.80 6.20
TEN 130622C00038000 C 06/22/13 38.0 4.80 5.20
TEN 130622C00039000 C 06/22/13 39.0 4.10 4.30
TEN 130622C00040000 C 06/22/13 40.0 3.20 3.40
TEN 130622C00041000 C 06/22/13 41.0 2.45 2.65
TEN 130622C00042000 C 06/22/13 42.0 1.80 1.95
TEN 130622C00043000 C 06/22/13 43.0 1.25 1.35
TEN 130622C00044000 C 06/22/13 44.0 0.80 0.90
TEN 130622C00045000 C 06/22/13 45.0 0.45 0.60
TEN 130622C00046000 C 06/22/13 46.0 0.25 0.35
TEN 130622C00047000 C 06/22/13 47.0 0.10 0.20
TEN 130622C00048000 C 06/22/13 48.0 0.00 0.15
TEN 130622P00027000 P 06/22/13 27.0 0.00 0.10
TEN 130622P00028000 P 06/22/13 28.0 0.00 0.10
TEN 130622P00029000 P 06/22/13 29.0 0.00 0.10
TEN 130622P00030000 P 06/22/13 30.0 0.00 0.10
TEN 130622P00031000 P 06/22/13 31.0 0.00 0.10
TEN 130622P00032000 P 06/22/13 32.0 0.00 0.10
TEN 130622P00033000 P 06/22/13 33.0 0.00 0.10
TEN 130622P00034000 P 06/22/13 34.0 0.00 0.10
TEN 130622P00035000 P 06/22/13 35.0 0.00 0.10
TEN 130622P00036000 P 06/22/13 36.0 0.00 0.20
TEN 130622P00037000 P 06/22/13 37.0 0.05 0.15
TEN 130622P00038000 P 06/22/13 38.0 0.10 0.20
TEN 130622P00039000 P 06/22/13 39.0 0.20 0.30
TEN 130622P00040000 P 06/22/13 40.0 0.35 0.45
TEN 130622P00041000 P 06/22/13 41.0 0.55 0.65
TEN 130622P00042000 P 06/22/13 42.0 0.85 0.95
TEN 130622P00043000 P 06/22/13 43.0 1.25 1.40
TEN 130622P00044000 P 06/22/13 44.0 1.80 1.95
TEN 130622P00045000 P 06/22/13 45.0 2.45 2.65
TEN 130622P00046000 P 06/22/13 46.0 3.20 3.50
TEN 130622P00047000 P 06/22/13 47.0 4.10 4.40
TEN 130622P00048000 P 06/22/13 48.0 4.80 5.30
TEN 130720C00015000 C 07/20/13 15.0 27.30 28.30
TEN 130720C00016000 C 07/20/13 16.0 26.50 27.30
TEN 130720C00017000 C 07/20/13 17.0 25.50 26.30
TEN 130720C00018000 C 07/20/13 18.0 24.50 25.30
TEN 130720C00019000 C 07/20/13 19.0 23.50 24.30
TEN 130720C00020000 C 07/20/13 20.0 22.50 23.30
TEN 130720C00021000 C 07/20/13 21.0 21.50 22.30
TEN 130720C00022000 C 07/20/13 22.0 20.50 21.30
TEN 130720C00023000 C 07/20/13 23.0 19.30 20.30
TEN 130720C00024000 C 07/20/13 24.0 18.50 19.30
TEN 130720C00025000 C 07/20/13 25.0 17.50 18.30
TEN 130720C00026000 C 07/20/13 26.0 16.50 17.30
TEN 130720C00027000 C 07/20/13 27.0 15.60 16.30
TEN 130720C00028000 C 07/20/13 28.0 14.60 15.30
TEN 130720C00029000 C 07/20/13 29.0 13.70 14.30
TEN 130720C00030000 C 07/20/13 30.0 12.70 13.40
TEN 130720C00031000 C 07/20/13 31.0 11.70 12.40
TEN 130720C00032000 C 07/20/13 32.0 10.70 11.40
TEN 130720C00033000 C 07/20/13 33.0 9.80 10.20
TEN 130720C00034000 C 07/20/13 34.0 8.80 9.40
TEN 130720C00035000 C 07/20/13 35.0 7.80 8.30
TEN 130720C00036000 C 07/20/13 36.0 6.90 7.50
TEN 130720C00037000 C 07/20/13 37.0 6.00 6.40
TEN 130720C00038000 C 07/20/13 38.0 5.10 5.60
TEN 130720C00039000 C 07/20/13 39.0 4.40 4.70
TEN 130720C00040000 C 07/20/13 40.0 3.60 3.90
TEN 130720C00041000 C 07/20/13 41.0 3.00 3.20
TEN 130720C00042000 C 07/20/13 42.0 2.35 2.50
TEN 130720C00043000 C 07/20/13 43.0 1.80 1.95
TEN 130720C00044000 C 07/20/13 44.0 1.35 1.45
TEN 130720C00045000 C 07/20/13 45.0 0.95 1.10
TEN 130720C00046000 C 07/20/13 46.0 0.60 0.85
TEN 130720C00047000 C 07/20/13 47.0 0.40 0.60
TEN 130720C00048000 C 07/20/13 48.0 0.25 0.45
TEN 130720C00049000 C 07/20/13 49.0 0.15 0.30
TEN 130720C00050000 C 07/20/13 50.0 0.10 0.20
TEN 130720C00055000 C 07/20/13 55.0 0.00 0.15
TEN 130720P00015000 P 07/20/13 15.0 0.00 0.15
TEN 130720P00016000 P 07/20/13 16.0 0.00 0.15
TEN 130720P00017000 P 07/20/13 17.0 0.00 0.15
TEN 130720P00018000 P 07/20/13 18.0 0.00 0.15
TEN 130720P00019000 P 07/20/13 19.0 0.00 0.15
TEN 130720P00020000 P 07/20/13 20.0 0.00 0.15
TEN 130720P00021000 P 07/20/13 21.0 0.00 0.15
TEN 130720P00022000 P 07/20/13 22.0 0.00 0.15
TEN 130720P00023000 P 07/20/13 23.0 0.00 0.20
TEN 130720P00024000 P 07/20/13 24.0 0.00 0.15
TEN 130720P00025000 P 07/20/13 25.0 0.00 0.15
TEN 130720P00026000 P 07/20/13 26.0 0.00 0.15
TEN 130720P00027000 P 07/20/13 27.0 0.00 0.20
TEN 130720P00028000 P 07/20/13 28.0 0.00 0.20
TEN 130720P00029000 P 07/20/13 29.0 0.00 0.20
TEN 130720P00030000 P 07/20/13 30.0 0.00 0.20
TEN 130720P00031000 P 07/20/13 31.0 0.00 0.10
TEN 130720P00032000 P 07/20/13 32.0 0.00 0.25
TEN 130720P00033000 P 07/20/13 33.0 0.05 0.15
TEN 130720P00034000 P 07/20/13 34.0 0.05 0.25
TEN 130720P00035000 P 07/20/13 35.0 0.10 0.30
TEN 130720P00036000 P 07/20/13 36.0 0.15 0.30
TEN 130720P00037000 P 07/20/13 37.0 0.25 0.40
TEN 130720P00038000 P 07/20/13 38.0 0.35 0.50
TEN 130720P00039000 P 07/20/13 39.0 0.50 0.70
TEN 130720P00040000 P 07/20/13 40.0 0.75 0.85
TEN 130720P00041000 P 07/20/13 41.0 1.05 1.15
TEN 130720P00042000 P 07/20/13 42.0 1.40 1.50
TEN 130720P00043000 P 07/20/13 43.0 1.85 1.95
TEN 130720P00044000 P 07/20/13 44.0 2.35 2.50
TEN 130720P00045000 P 07/20/13 45.0 2.85 3.30
TEN 130720P00046000 P 07/20/13 46.0 3.60 4.00
TEN 130720P00047000 P 07/20/13 47.0 4.20 4.80
TEN 130720P00048000 P 07/20/13 48.0 5.10 5.60
TEN 130720P00049000 P 07/20/13 49.0 5.90 6.50
TEN 130720P00050000 P 07/20/13 50.0 6.80 7.50
TEN 130720P00055000 P 07/20/13 55.0 11.70 12.40
TEN 131019C00019000 C 10/19/13 19.0 23.40 24.40
TEN 131019C00020000 C 10/19/13 20.0 22.40 23.40
TEN 131019C00021000 C 10/19/13 21.0 21.40 22.40
TEN 131019C00022000 C 10/19/13 22.0 20.70 21.40
TEN 131019C00023000 C 10/19/13 23.0 19.70 20.40
TEN 131019C00024000 C 10/19/13 24.0 18.70 19.40
TEN 131019C00025000 C 10/19/13 25.0 17.70 18.50
TEN 131019C00026000 C 10/19/13 26.0 16.50 17.50
TEN 131019C00027000 C 10/19/13 27.0 15.80 16.50
TEN 131019C00028000 C 10/19/13 28.0 14.80 15.60
TEN 131019C00029000 C 10/19/13 29.0 13.90 14.50
TEN 131019C00030000 C 10/19/13 30.0 13.10 13.70
TEN 131019C00031000 C 10/19/13 31.0 12.00 12.80
TEN 131019C00032000 C 10/19/13 32.0 11.10 11.80
TEN 131019C00033000 C 10/19/13 33.0 10.20 11.00
TEN 131019C00034000 C 10/19/13 34.0 9.40 10.00
TEN 131019C00035000 C 10/19/13 35.0 8.70 9.20
TEN 131019C00036000 C 10/19/13 36.0 7.70 8.30
TEN 131019C00037000 C 10/19/13 37.0 7.10 7.50
TEN 131019C00038000 C 10/19/13 38.0 6.30 6.60
TEN 131019C00039000 C 10/19/13 39.0 5.60 5.90
TEN 131019C00040000 C 10/19/13 40.0 5.00 5.30
TEN 131019C00041000 C 10/19/13 41.0 4.40 4.60
TEN 131019C00042000 C 10/19/13 42.0 3.80 4.10
TEN 131019C00043000 C 10/19/13 43.0 3.30 3.60
TEN 131019C00044000 C 10/19/13 44.0 2.85 3.10
TEN 131019C00045000 C 10/19/13 45.0 2.45 2.70
TEN 131019C00046000 C 10/19/13 46.0 2.10 2.35
TEN 131019C00047000 C 10/19/13 47.0 1.70 2.05
TEN 131019C00048000 C 10/19/13 48.0 1.45 1.70
TEN 131019C00049000 C 10/19/13 49.0 1.15 1.45
TEN 131019C00050000 C 10/19/13 50.0 0.90 1.20
TEN 131019C00055000 C 10/19/13 55.0 0.25 0.50
TEN 131019C00060000 C 10/19/13 60.0 0.00 0.20
TEN 131019P00019000 P 10/19/13 19.0 0.00 0.20
TEN 131019P00020000 P 10/19/13 20.0 0.00 0.20
TEN 131019P00021000 P 10/19/13 21.0 0.00 0.20
TEN 131019P00022000 P 10/19/13 22.0 0.00 0.30
TEN 131019P00023000 P 10/19/13 23.0 0.00 0.30
TEN 131019P00024000 P 10/19/13 24.0 0.00 0.25
TEN 131019P00025000 P 10/19/13 25.0 0.00 0.30
TEN 131019P00026000 P 10/19/13 26.0 0.00 0.20
TEN 131019P00027000 P 10/19/13 27.0 0.05 0.20
TEN 131019P00028000 P 10/19/13 28.0 0.10 0.25
TEN 131019P00029000 P 10/19/13 29.0 0.15 0.30
TEN 131019P00030000 P 10/19/13 30.0 0.20 0.35
TEN 131019P00031000 P 10/19/13 31.0 0.30 0.45
TEN 131019P00032000 P 10/19/13 32.0 0.40 0.55
TEN 131019P00033000 P 10/19/13 33.0 0.50 0.70
TEN 131019P00034000 P 10/19/13 34.0 0.65 0.85
TEN 131019P00035000 P 10/19/13 35.0 0.80 1.00
TEN 131019P00036000 P 10/19/13 36.0 0.95 1.20
TEN 131019P00037000 P 10/19/13 37.0 1.20 1.35
TEN 131019P00038000 P 10/19/13 38.0 1.40 1.75
TEN 131019P00039000 P 10/19/13 39.0 1.70 2.05
TEN 131019P00040000 P 10/19/13 40.0 2.05 2.40
TEN 131019P00041000 P 10/19/13 41.0 2.40 2.80
TEN 131019P00042000 P 10/19/13 42.0 2.80 3.30
TEN 131019P00043000 P 10/19/13 43.0 3.20 3.80
TEN 131019P00044000 P 10/19/13 44.0 3.70 4.30
TEN 131019P00045000 P 10/19/13 45.0 4.30 4.90
TEN 131019P00046000 P 10/19/13 46.0 4.90 5.50
TEN 131019P00047000 P 10/19/13 47.0 5.60 6.10
TEN 131019P00048000 P 10/19/13 48.0 6.30 6.80
TEN 131019P00049000 P 10/19/13 49.0 7.00 7.60
TEN 131019P00050000 P 10/19/13 50.0 7.80 8.40
TEN 131019P00055000 P 10/19/13 55.0 12.00 12.70
TEN 131019P00060000 P 10/19/13 60.0 16.70 17.70
TEN 140118C00022000 C 01/18/14 22.0 20.70 21.50
TEN 140118C00023000 C 01/18/14 23.0 19.70 20.50
TEN 140118C00024000 C 01/18/14 24.0 18.80 19.60
TEN 140118C00025000 C 01/18/14 25.0 17.80 18.70
TEN 140118C00026000 C 01/18/14 26.0 16.90 17.70
TEN 140118C00027000 C 01/18/14 27.0 15.90 16.70
TEN 140118C00028000 C 01/18/14 28.0 15.00 15.90
TEN 140118C00029000 C 01/18/14 29.0 14.10 14.80
TEN 140118C00030000 C 01/18/14 30.0 13.20 14.00
TEN 140118C00031000 C 01/18/14 31.0 12.30 13.10
TEN 140118C00032000 C 01/18/14 32.0 11.50 12.20
TEN 140118C00033000 C 01/18/14 33.0 10.70 11.40
TEN 140118C00034000 C 01/18/14 34.0 9.90 10.80
TEN 140118C00035000 C 01/18/14 35.0 9.30 9.70
TEN 140118C00036000 C 01/18/14 36.0 8.60 8.90
TEN 140118C00037000 C 01/18/14 37.0 7.90 8.20
TEN 140118C00038000 C 01/18/14 38.0 7.20 7.50
TEN 140118C00039000 C 01/18/14 39.0 6.50 6.90
TEN 140118C00040000 C 01/18/14 40.0 6.00 6.30
TEN 140118C00041000 C 01/18/14 41.0 5.40 5.70
TEN 140118C00042000 C 01/18/14 42.0 4.80 5.10
TEN 140118C00043000 C 01/18/14 43.0 4.30 4.60
TEN 140118C00044000 C 01/18/14 44.0 3.90 4.20
TEN 140118C00045000 C 01/18/14 45.0 3.50 3.70
TEN 140118C00046000 C 01/18/14 46.0 3.10 3.30
TEN 140118C00047000 C 01/18/14 47.0 2.75 2.95
TEN 140118C00048000 C 01/18/14 48.0 2.40 2.65
TEN 140118C00049000 C 01/18/14 49.0 2.10 2.35
TEN 140118C00050000 C 01/18/14 50.0 1.85 2.05
TEN 140118C00055000 C 01/18/14 55.0 0.90 1.10
TEN 140118C00060000 C 01/18/14 60.0 0.45 0.60
TEN 140118P00022000 P 01/18/14 22.0 0.00 0.20
TEN 140118P00023000 P 01/18/14 23.0 0.10 0.25
TEN 140118P00024000 P 01/18/14 24.0 0.10 0.25
TEN 140118P00025000 P 01/18/14 25.0 0.15 0.30
TEN 140118P00026000 P 01/18/14 26.0 0.20 0.35
TEN 140118P00027000 P 01/18/14 27.0 0.30 0.40
TEN 140118P00028000 P 01/18/14 28.0 0.35 0.50
TEN 140118P00029000 P 01/18/14 29.0 0.45 0.60
TEN 140118P00030000 P 01/18/14 30.0 0.55 0.70
TEN 140118P00031000 P 01/18/14 31.0 0.70 0.85
TEN 140118P00032000 P 01/18/14 32.0 0.80 0.95
TEN 140118P00033000 P 01/18/14 33.0 1.00 1.15
TEN 140118P00034000 P 01/18/14 34.0 1.20 1.35
TEN 140118P00035000 P 01/18/14 35.0 1.40 1.60
TEN 140118P00036000 P 01/18/14 36.0 1.65 1.85
TEN 140118P00037000 P 01/18/14 37.0 1.95 2.10
TEN 140118P00038000 P 01/18/14 38.0 2.25 2.45
TEN 140118P00039000 P 01/18/14 39.0 2.60 2.85
TEN 140118P00040000 P 01/18/14 40.0 3.00 3.20
TEN 140118P00041000 P 01/18/14 41.0 3.40 3.70
TEN 140118P00042000 P 01/18/14 42.0 3.90 4.10
TEN 140118P00043000 P 01/18/14 43.0 4.40 4.60
TEN 140118P00044000 P 01/18/14 44.0 4.90 5.20
TEN 140118P00045000 P 01/18/14 45.0 5.50 5.70
TEN 140118P00046000 P 01/18/14 46.0 6.10 6.30
TEN 140118P00047000 P 01/18/14 47.0 6.70 7.00
TEN 140118P00048000 P 01/18/14 48.0 7.40 7.70
TEN 140118P00049000 P 01/18/14 49.0 8.10 8.40
TEN 140118P00050000 P 01/18/14 50.0 8.80 9.10
TEN 140118P00055000 P 01/18/14 55.0 12.60 13.40
TEN 140118P00060000 P 01/18/14 60.0 17.00 17.90