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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 160617C00034000 C 06/17/16 34.0 18.40 21.50
TEN 160617C00035000 C 06/17/16 35.0 17.60 20.90
TEN 160617C00036000 C 06/17/16 36.0 16.60 19.90
TEN 160617C00037000 C 06/17/16 37.0 15.40 18.90
TEN 160617C00038000 C 06/17/16 38.0 14.50 17.90
TEN 160617C00039000 C 06/17/16 39.0 13.60 16.90
TEN 160617C00040000 C 06/17/16 40.0 12.50 15.90
TEN 160617C00041000 C 06/17/16 41.0 11.50 14.90
TEN 160617C00042000 C 06/17/16 42.0 10.50 14.10
TEN 160617C00043000 C 06/17/16 43.0 9.50 13.00
TEN 160617C00044000 C 06/17/16 44.0 8.50 12.10
TEN 160617C00045000 C 06/17/16 45.0 7.50 11.00
TEN 160617C00046000 C 06/17/16 46.0 6.70 10.00
TEN 160617C00047000 C 06/17/16 47.0 5.50 9.20
TEN 160617C00048000 C 06/17/16 48.0 4.70 7.50
TEN 160617C00049000 C 06/17/16 49.0 4.30 6.50
TEN 160617C00050000 C 06/17/16 50.0 4.30 5.30
TEN 160617C00055000 C 06/17/16 55.0 1.00 1.20
TEN 160617C00060000 C 06/17/16 60.0 0.00 0.30
TEN 160617C00065000 C 06/17/16 65.0 0.00 0.15
TEN 160617C00070000 C 06/17/16 70.0 0.00 0.30
TEN 160617C00075000 C 06/17/16 75.0 0.00 0.50
TEN 160617P00034000 P 06/17/16 34.0 0.00 0.45
TEN 160617P00035000 P 06/17/16 35.0 0.00 0.50
TEN 160617P00036000 P 06/17/16 36.0 0.00 0.50
TEN 160617P00037000 P 06/17/16 37.0 0.00 0.50
TEN 160617P00038000 P 06/17/16 38.0 0.00 0.35
TEN 160617P00039000 P 06/17/16 39.0 0.00 0.50
TEN 160617P00040000 P 06/17/16 40.0 0.00 0.45
TEN 160617P00041000 P 06/17/16 41.0 0.00 0.45
TEN 160617P00042000 P 06/17/16 42.0 0.00 0.30
TEN 160617P00043000 P 06/17/16 43.0 0.00 0.50
TEN 160617P00044000 P 06/17/16 44.0 0.00 0.30
TEN 160617P00045000 P 06/17/16 45.0 0.00 0.35
TEN 160617P00046000 P 06/17/16 46.0 0.00 0.35
TEN 160617P00047000 P 06/17/16 47.0 0.00 0.35
TEN 160617P00048000 P 06/17/16 48.0 0.00 0.45
TEN 160617P00049000 P 06/17/16 49.0 0.00 0.50
TEN 160617P00050000 P 06/17/16 50.0 0.00 0.55
TEN 160617P00055000 P 06/17/16 55.0 1.45 1.80
TEN 160617P00060000 P 06/17/16 60.0 4.70 6.70
TEN 160617P00065000 P 06/17/16 65.0 9.20 12.50
TEN 160617P00070000 P 06/17/16 70.0 14.10 17.50
TEN 160617P00075000 P 06/17/16 75.0 19.10 22.40
TEN 160715C00021000 C 07/15/16 21.0 31.40 35.20
TEN 160715C00022000 C 07/15/16 22.0 30.60 34.20
TEN 160715C00023000 C 07/15/16 23.0 29.40 33.30
TEN 160715C00024000 C 07/15/16 24.0 28.60 32.20
TEN 160715C00025000 C 07/15/16 25.0 27.40 31.40
TEN 160715C00026000 C 07/15/16 26.0 26.60 30.20
TEN 160715C00027000 C 07/15/16 27.0 25.60 28.90
TEN 160715C00028000 C 07/15/16 28.0 24.60 28.20
TEN 160715C00029000 C 07/15/16 29.0 23.60 27.10
TEN 160715C00030000 C 07/15/16 30.0 22.50 26.00
TEN 160715C00031000 C 07/15/16 31.0 21.60 25.20
TEN 160715C00032000 C 07/15/16 32.0 20.60 24.20
TEN 160715C00033000 C 07/15/16 33.0 19.60 23.10
TEN 160715C00034000 C 07/15/16 34.0 18.50 22.10
TEN 160715C00035000 C 07/15/16 35.0 17.40 21.10
TEN 160715C00036000 C 07/15/16 36.0 16.50 20.10
TEN 160715C00037000 C 07/15/16 37.0 15.60 19.20
TEN 160715C00038000 C 07/15/16 38.0 14.60 18.20
TEN 160715C00039000 C 07/15/16 39.0 13.50 17.40
TEN 160715C00040000 C 07/15/16 40.0 12.50 16.00
TEN 160715C00041000 C 07/15/16 41.0 11.50 15.00
TEN 160715C00042000 C 07/15/16 42.0 11.00 14.20
TEN 160715C00043000 C 07/15/16 43.0 9.70 13.30
TEN 160715C00044000 C 07/15/16 44.0 8.60 12.10
TEN 160715C00045000 C 07/15/16 45.0 7.80 9.90
TEN 160715C00046000 C 07/15/16 46.0 6.70 10.20
TEN 160715C00047000 C 07/15/16 47.0 7.10 9.30
TEN 160715C00048000 C 07/15/16 48.0 6.40 8.60
TEN 160715C00049000 C 07/15/16 49.0 5.50 7.70
TEN 160715C00050000 C 07/15/16 50.0 4.70 6.90
TEN 160715C00055000 C 07/15/16 55.0 1.80 2.00
TEN 160715C00060000 C 07/15/16 60.0 0.15 0.70
TEN 160715C00065000 C 07/15/16 65.0 0.00 0.50
TEN 160715C00070000 C 07/15/16 70.0 0.00 1.70
TEN 160715C00075000 C 07/15/16 75.0 0.00 1.70
TEN 160715C00080000 C 07/15/16 80.0 0.00 1.70
TEN 160715P00021000 P 07/15/16 21.0 0.00 0.45
TEN 160715P00022000 P 07/15/16 22.0 0.00 0.45
TEN 160715P00023000 P 07/15/16 23.0 0.00 0.45
TEN 160715P00024000 P 07/15/16 24.0 0.00 0.45
TEN 160715P00025000 P 07/15/16 25.0 0.00 0.45
TEN 160715P00026000 P 07/15/16 26.0 0.00 0.45
TEN 160715P00027000 P 07/15/16 27.0 0.00 0.45
TEN 160715P00028000 P 07/15/16 28.0 0.00 0.40
TEN 160715P00029000 P 07/15/16 29.0 0.00 0.40
TEN 160715P00030000 P 07/15/16 30.0 0.00 0.50
TEN 160715P00031000 P 07/15/16 31.0 0.00 0.50
TEN 160715P00032000 P 07/15/16 32.0 0.00 0.50
TEN 160715P00033000 P 07/15/16 33.0 0.00 1.70
TEN 160715P00034000 P 07/15/16 34.0 0.00 0.50
TEN 160715P00035000 P 07/15/16 35.0 0.00 0.55
TEN 160715P00036000 P 07/15/16 36.0 0.00 0.30
TEN 160715P00037000 P 07/15/16 37.0 0.00 0.30
TEN 160715P00038000 P 07/15/16 38.0 0.00 0.30
TEN 160715P00039000 P 07/15/16 39.0 0.00 0.35
TEN 160715P00040000 P 07/15/16 40.0 0.00 0.40
TEN 160715P00041000 P 07/15/16 41.0 0.00 0.45
TEN 160715P00042000 P 07/15/16 42.0 0.00 0.50
TEN 160715P00043000 P 07/15/16 43.0 0.00 0.50
TEN 160715P00044000 P 07/15/16 44.0 0.05 0.50
TEN 160715P00045000 P 07/15/16 45.0 0.05 0.55
TEN 160715P00046000 P 07/15/16 46.0 0.10 0.75
TEN 160715P00047000 P 07/15/16 47.0 0.20 0.75
TEN 160715P00048000 P 07/15/16 48.0 0.35 0.75
TEN 160715P00049000 P 07/15/16 49.0 0.50 0.65
TEN 160715P00050000 P 07/15/16 50.0 0.65 0.85
TEN 160715P00055000 P 07/15/16 55.0 2.25 2.60
TEN 160715P00060000 P 07/15/16 60.0 5.30 6.80
TEN 160715P00065000 P 07/15/16 65.0 9.00 12.60
TEN 160715P00070000 P 07/15/16 70.0 13.80 17.40
TEN 160715P00075000 P 07/15/16 75.0 18.80 22.50
TEN 160715P00080000 P 07/15/16 80.0 23.80 27.50
TEN 161021C00023000 C 10/21/16 23.0 29.30 33.60
TEN 161021C00024000 C 10/21/16 24.0 28.30 32.60
TEN 161021C00025000 C 10/21/16 25.0 27.30 31.60
TEN 161021C00026000 C 10/21/16 26.0 26.30 30.60
TEN 161021C00027000 C 10/21/16 27.0 25.30 29.70
TEN 161021C00028000 C 10/21/16 28.0 24.20 28.70
TEN 161021C00029000 C 10/21/16 29.0 23.40 27.70
TEN 161021C00030000 C 10/21/16 30.0 22.40 26.80
TEN 161021C00031000 C 10/21/16 31.0 21.50 25.80
TEN 161021C00032000 C 10/21/16 32.0 20.60 24.80
TEN 161021C00033000 C 10/21/16 33.0 19.50 23.80
TEN 161021C00034000 C 10/21/16 34.0 18.50 23.00
TEN 161021C00035000 C 10/21/16 35.0 17.60 22.00
TEN 161021C00036000 C 10/21/16 36.0 16.80 20.90
TEN 161021C00037000 C 10/21/16 37.0 15.80 20.00
TEN 161021C00038000 C 10/21/16 38.0 14.80 18.60
TEN 161021C00039000 C 10/21/16 39.0 13.90 18.20
TEN 161021C00040000 C 10/21/16 40.0 13.00 17.40
TEN 161021C00041000 C 10/21/16 41.0 12.10 16.00
TEN 161021C00042000 C 10/21/16 42.0 12.50 15.30
TEN 161021C00043000 C 10/21/16 43.0 11.70 14.70
TEN 161021C00044000 C 10/21/16 44.0 10.90 13.70
TEN 161021C00045000 C 10/21/16 45.0 10.00 13.00
TEN 161021C00046000 C 10/21/16 46.0 9.20 12.20
TEN 161021C00047000 C 10/21/16 47.0 7.10 11.30
TEN 161021C00048000 C 10/21/16 48.0 8.30 8.90
TEN 161021C00049000 C 10/21/16 49.0 7.50 8.20
TEN 161021C00050000 C 10/21/16 50.0 6.80 7.60
TEN 161021C00055000 C 10/21/16 55.0 3.80 4.70
TEN 161021C00060000 C 10/21/16 60.0 1.85 2.60
TEN 161021C00065000 C 10/21/16 65.0 0.75 1.35
TEN 161021C00070000 C 10/21/16 70.0 0.00 1.05
TEN 161021C00075000 C 10/21/16 75.0 0.00 0.75
TEN 161021C00080000 C 10/21/16 80.0 0.00 0.70
TEN 161021P00023000 P 10/21/16 23.0 0.00 4.70
TEN 161021P00024000 P 10/21/16 24.0 0.00 0.75
TEN 161021P00025000 P 10/21/16 25.0 0.00 0.75
TEN 161021P00026000 P 10/21/16 26.0 0.00 0.80
TEN 161021P00027000 P 10/21/16 27.0 0.00 0.80
TEN 161021P00028000 P 10/21/16 28.0 0.00 0.50
TEN 161021P00029000 P 10/21/16 29.0 0.00 0.85
TEN 161021P00030000 P 10/21/16 30.0 0.00 0.90
TEN 161021P00031000 P 10/21/16 31.0 0.00 0.90
TEN 161021P00032000 P 10/21/16 32.0 0.00 0.90
TEN 161021P00033000 P 10/21/16 33.0 0.00 0.95
TEN 161021P00034000 P 10/21/16 34.0 0.05 1.10
TEN 161021P00035000 P 10/21/16 35.0 0.05 1.05
TEN 161021P00036000 P 10/21/16 36.0 0.05 1.10
TEN 161021P00037000 P 10/21/16 37.0 0.15 1.15
TEN 161021P00038000 P 10/21/16 38.0 0.10 1.20
TEN 161021P00039000 P 10/21/16 39.0 0.15 1.30
TEN 161021P00040000 P 10/21/16 40.0 0.20 1.40
TEN 161021P00041000 P 10/21/16 41.0 0.25 1.50
TEN 161021P00042000 P 10/21/16 42.0 0.30 1.45
TEN 161021P00043000 P 10/21/16 43.0 0.80 1.35
TEN 161021P00044000 P 10/21/16 44.0 0.95 1.55
TEN 161021P00045000 P 10/21/16 45.0 1.10 1.75
TEN 161021P00046000 P 10/21/16 46.0 1.30 1.95
TEN 161021P00047000 P 10/21/16 47.0 1.50 2.20
TEN 161021P00048000 P 10/21/16 48.0 1.70 2.45
TEN 161021P00049000 P 10/21/16 49.0 1.95 2.75
TEN 161021P00050000 P 10/21/16 50.0 2.25 3.10
TEN 161021P00055000 P 10/21/16 55.0 4.30 5.10
TEN 161021P00060000 P 10/21/16 60.0 7.40 8.00
TEN 161021P00065000 P 10/21/16 65.0 10.40 12.10
TEN 161021P00070000 P 10/21/16 70.0 13.80 18.00
TEN 161021P00075000 P 10/21/16 75.0 18.50 23.00
TEN 161021P00080000 P 10/21/16 80.0 23.50 27.90
TEN 170120C00030000 C 01/20/17 30.0 22.70 27.00
TEN 170120C00035000 C 01/20/17 35.0 18.20 22.40
TEN 170120C00040000 C 01/20/17 40.0 14.70 18.00
TEN 170120C00045000 C 01/20/17 45.0 10.60 13.90
TEN 170120C00050000 C 01/20/17 50.0 7.90 10.10
TEN 170120C00055000 C 01/20/17 55.0 5.00 6.10
TEN 170120C00060000 C 01/20/17 60.0 2.95 4.00
TEN 170120C00065000 C 01/20/17 65.0 1.55 2.50
TEN 170120C00070000 C 01/20/17 70.0 0.20 1.60
TEN 170120C00075000 C 01/20/17 75.0 0.05 1.30
TEN 170120P00030000 P 01/20/17 30.0 0.05 1.30
TEN 170120P00035000 P 01/20/17 35.0 0.15 1.55
TEN 170120P00040000 P 01/20/17 40.0 0.50 2.00
TEN 170120P00045000 P 01/20/17 45.0 1.85 2.70
TEN 170120P00050000 P 01/20/17 50.0 3.20 4.30
TEN 170120P00055000 P 01/20/17 55.0 5.40 6.40
TEN 170120P00060000 P 01/20/17 60.0 8.30 9.30
TEN 170120P00065000 P 01/20/17 65.0 11.40 13.40
TEN 170120P00070000 P 01/20/17 70.0 14.20 18.30
TEN 170120P00075000 P 01/20/17 75.0 19.10 23.00

OPRA data is delayed 15 minutes.