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

Tenneco Inc (TEN)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 150918C00025000 C 09/18/15 25.0 20.00 22.50
TEN 150918C00030000 C 09/18/15 30.0 14.80 17.40
TEN 150918C00031000 C 09/18/15 31.0 13.90 16.70
TEN 150918C00032000 C 09/18/15 32.0 12.80 15.60
TEN 150918C00033000 C 09/18/15 33.0 11.80 14.80
TEN 150918C00034000 C 09/18/15 34.0 12.30 13.60
TEN 150918C00035000 C 09/18/15 35.0 11.30 12.60
TEN 150918C00036000 C 09/18/15 36.0 10.30 11.70
TEN 150918C00037000 C 09/18/15 37.0 8.10 10.70
TEN 150918C00038000 C 09/18/15 38.0 7.20 9.60
TEN 150918C00039000 C 09/18/15 39.0 6.30 8.60
TEN 150918C00040000 C 09/18/15 40.0 6.80 7.60
TEN 150918C00041000 C 09/18/15 41.0 4.00 7.20
TEN 150918C00042000 C 09/18/15 42.0 3.60 5.80
TEN 150918C00043000 C 09/18/15 43.0 2.85 4.90
TEN 150918C00044000 C 09/18/15 44.0 3.40 4.10
TEN 150918C00045000 C 09/18/15 45.0 2.65 3.30
TEN 150918C00046000 C 09/18/15 46.0 2.05 2.55
TEN 150918C00047000 C 09/18/15 47.0 1.50 1.85
TEN 150918C00048000 C 09/18/15 48.0 1.05 1.35
TEN 150918C00049000 C 09/18/15 49.0 0.65 0.95
TEN 150918C00050000 C 09/18/15 50.0 0.35 0.65
TEN 150918C00055000 C 09/18/15 55.0 0.00 0.30
TEN 150918C00060000 C 09/18/15 60.0 0.00 0.20
TEN 150918C00065000 C 09/18/15 65.0 0.00 0.30
TEN 150918C00070000 C 09/18/15 70.0 0.00 0.30
TEN 150918C00075000 C 09/18/15 75.0 0.00 0.30
TEN 150918C00080000 C 09/18/15 80.0 0.00 0.40
TEN 150918P00025000 P 09/18/15 25.0 0.00 0.25
TEN 150918P00030000 P 09/18/15 30.0 0.00 0.30
TEN 150918P00031000 P 09/18/15 31.0 0.00 0.50
TEN 150918P00032000 P 09/18/15 32.0 0.00 0.50
TEN 150918P00033000 P 09/18/15 33.0 0.00 0.30
TEN 150918P00034000 P 09/18/15 34.0 0.00 0.30
TEN 150918P00035000 P 09/18/15 35.0 0.10 0.50
TEN 150918P00036000 P 09/18/15 36.0 0.00 0.45
TEN 150918P00037000 P 09/18/15 37.0 0.00 0.45
TEN 150918P00038000 P 09/18/15 38.0 0.00 0.45
TEN 150918P00039000 P 09/18/15 39.0 0.05 0.55
TEN 150918P00040000 P 09/18/15 40.0 0.10 0.60
TEN 150918P00041000 P 09/18/15 41.0 0.15 0.40
TEN 150918P00042000 P 09/18/15 42.0 0.25 0.45
TEN 150918P00043000 P 09/18/15 43.0 0.35 0.60
TEN 150918P00044000 P 09/18/15 44.0 0.55 0.80
TEN 150918P00045000 P 09/18/15 45.0 0.80 1.00
TEN 150918P00046000 P 09/18/15 46.0 1.00 2.00
TEN 150918P00047000 P 09/18/15 47.0 1.45 1.80
TEN 150918P00048000 P 09/18/15 48.0 1.90 2.65
TEN 150918P00049000 P 09/18/15 49.0 2.50 3.70
TEN 150918P00050000 P 09/18/15 50.0 3.20 4.70
TEN 150918P00055000 P 09/18/15 55.0 7.40 8.80
TEN 150918P00060000 P 09/18/15 60.0 12.40 13.80
TEN 150918P00065000 P 09/18/15 65.0 17.40 18.80
TEN 150918P00070000 P 09/18/15 70.0 21.80 24.80
TEN 150918P00075000 P 09/18/15 75.0 26.90 29.80
TEN 150918P00080000 P 09/18/15 80.0 32.20 35.20
TEN 151016C00030000 C 10/16/15 30.0 14.90 17.60
TEN 151016C00031000 C 10/16/15 31.0 15.40 16.70
TEN 151016C00032000 C 10/16/15 32.0 14.40 15.70
TEN 151016C00033000 C 10/16/15 33.0 13.40 14.70
TEN 151016C00034000 C 10/16/15 34.0 12.40 13.80
TEN 151016C00035000 C 10/16/15 35.0 10.00 13.00
TEN 151016C00036000 C 10/16/15 36.0 9.00 12.20
TEN 151016C00037000 C 10/16/15 37.0 9.50 11.10
TEN 151016C00038000 C 10/16/15 38.0 8.70 9.90
TEN 151016C00039000 C 10/16/15 39.0 7.80 9.40
TEN 151016C00040000 C 10/16/15 40.0 5.80 8.00
TEN 151016C00041000 C 10/16/15 41.0 4.50 7.60
TEN 151016C00042000 C 10/16/15 42.0 4.50 6.30
TEN 151016C00043000 C 10/16/15 43.0 4.60 5.50
TEN 151016C00044000 C 10/16/15 44.0 4.00 4.70
TEN 151016C00045000 C 10/16/15 45.0 3.20 3.90
TEN 151016C00046000 C 10/16/15 46.0 2.55 3.20
TEN 151016C00047000 C 10/16/15 47.0 1.95 2.60
TEN 151016C00048000 C 10/16/15 48.0 1.45 2.10
TEN 151016C00049000 C 10/16/15 49.0 1.30 1.65
TEN 151016C00050000 C 10/16/15 50.0 0.95 1.30
TEN 151016C00055000 C 10/16/15 55.0 0.00 0.50
TEN 151016C00060000 C 10/16/15 60.0 0.00 0.40
TEN 151016C00065000 C 10/16/15 65.0 0.00 0.35
TEN 151016C00070000 C 10/16/15 70.0 0.00 0.40
TEN 151016C00075000 C 10/16/15 75.0 0.00 0.45
TEN 151016C00080000 C 10/16/15 80.0 0.00 0.45
TEN 151016C00085000 C 10/16/15 85.0 0.00 0.45
TEN 151016P00030000 P 10/16/15 30.0 0.00 0.50
TEN 151016P00031000 P 10/16/15 31.0 0.00 0.45
TEN 151016P00032000 P 10/16/15 32.0 0.00 0.50
TEN 151016P00033000 P 10/16/15 33.0 0.00 0.50
TEN 151016P00034000 P 10/16/15 34.0 0.00 0.50
TEN 151016P00035000 P 10/16/15 35.0 0.00 0.50
TEN 151016P00036000 P 10/16/15 36.0 0.00 0.65
TEN 151016P00037000 P 10/16/15 37.0 0.00 1.05
TEN 151016P00038000 P 10/16/15 38.0 0.10 0.80
TEN 151016P00039000 P 10/16/15 39.0 0.05 1.40
TEN 151016P00040000 P 10/16/15 40.0 0.40 0.75
TEN 151016P00041000 P 10/16/15 41.0 0.50 0.85
TEN 151016P00042000 P 10/16/15 42.0 0.70 0.95
TEN 151016P00043000 P 10/16/15 43.0 0.80 1.15
TEN 151016P00044000 P 10/16/15 44.0 1.10 1.40
TEN 151016P00045000 P 10/16/15 45.0 1.40 1.70
TEN 151016P00046000 P 10/16/15 46.0 1.75 2.05
TEN 151016P00047000 P 10/16/15 47.0 2.20 2.50
TEN 151016P00048000 P 10/16/15 48.0 2.60 3.00
TEN 151016P00049000 P 10/16/15 49.0 3.20 3.60
TEN 151016P00050000 P 10/16/15 50.0 3.70 4.30
TEN 151016P00055000 P 10/16/15 55.0 7.60 10.20
TEN 151016P00060000 P 10/16/15 60.0 12.30 15.30
TEN 151016P00065000 P 10/16/15 65.0 17.50 20.20
TEN 151016P00070000 P 10/16/15 70.0 21.80 24.80
TEN 151016P00075000 P 10/16/15 75.0 26.80 29.80
TEN 151016P00080000 P 10/16/15 80.0 31.80 34.80
TEN 151016P00085000 P 10/16/15 85.0 37.20 40.20
TEN 160115C00029000 C 01/15/16 29.0 16.20 19.20
TEN 160115C00030000 C 01/15/16 30.0 16.60 17.90
TEN 160115C00031000 C 01/15/16 31.0 14.20 17.30
TEN 160115C00032000 C 01/15/16 32.0 13.30 16.30
TEN 160115C00033000 C 01/15/16 33.0 13.80 15.40
TEN 160115C00034000 C 01/15/16 34.0 12.90 14.60
TEN 160115C00035000 C 01/15/16 35.0 11.90 13.30
TEN 160115C00036000 C 01/15/16 36.0 11.10 12.80
TEN 160115C00037000 C 01/15/16 37.0 10.20 11.80
TEN 160115C00038000 C 01/15/16 38.0 8.00 11.10
TEN 160115C00039000 C 01/15/16 39.0 7.30 10.40
TEN 160115C00040000 C 01/15/16 40.0 7.50 9.70
TEN 160115C00041000 C 01/15/16 41.0 6.90 8.80
TEN 160115C00042000 C 01/15/16 42.0 5.10 8.10
TEN 160115C00043000 C 01/15/16 43.0 4.50 7.40
TEN 160115C00044000 C 01/15/16 44.0 4.70 5.90
TEN 160115C00045000 C 01/15/16 45.0 4.60 5.30
TEN 160115C00046000 C 01/15/16 46.0 3.70 4.60
TEN 160115C00047000 C 01/15/16 47.0 3.30 4.10
TEN 160115C00048000 C 01/15/16 48.0 2.85 3.70
TEN 160115C00049000 C 01/15/16 49.0 2.45 3.20
TEN 160115C00050000 C 01/15/16 50.0 2.05 2.80
TEN 160115C00055000 C 01/15/16 55.0 0.45 2.45
TEN 160115C00060000 C 01/15/16 60.0 0.05 0.85
TEN 160115C00065000 C 01/15/16 65.0 0.00 0.50
TEN 160115C00070000 C 01/15/16 70.0 0.00 0.50
TEN 160115C00075000 C 01/15/16 75.0 0.00 0.55
TEN 160115C00080000 C 01/15/16 80.0 0.00 0.60
TEN 160115C00085000 C 01/15/16 85.0 0.00 0.60
TEN 160115C00090000 C 01/15/16 90.0 0.00 0.50
TEN 160115P00029000 P 01/15/16 29.0 0.00 0.60
TEN 160115P00030000 P 01/15/16 30.0 0.00 0.90
TEN 160115P00031000 P 01/15/16 31.0 0.00 1.00
TEN 160115P00032000 P 01/15/16 32.0 0.00 1.15
TEN 160115P00033000 P 01/15/16 33.0 0.05 1.70
TEN 160115P00034000 P 01/15/16 34.0 0.10 1.50
TEN 160115P00035000 P 01/15/16 35.0 0.20 1.65
TEN 160115P00036000 P 01/15/16 36.0 0.35 2.50
TEN 160115P00037000 P 01/15/16 37.0 0.40 2.10
TEN 160115P00038000 P 01/15/16 38.0 0.55 3.10
TEN 160115P00039000 P 01/15/16 39.0 0.70 2.10
TEN 160115P00040000 P 01/15/16 40.0 0.95 1.85
TEN 160115P00041000 P 01/15/16 41.0 1.20 2.00
TEN 160115P00042000 P 01/15/16 42.0 1.50 2.30
TEN 160115P00043000 P 01/15/16 43.0 1.80 2.55
TEN 160115P00044000 P 01/15/16 44.0 2.15 2.85
TEN 160115P00045000 P 01/15/16 45.0 2.60 3.30
TEN 160115P00046000 P 01/15/16 46.0 3.00 3.70
TEN 160115P00047000 P 01/15/16 47.0 3.50 4.10
TEN 160115P00048000 P 01/15/16 48.0 3.90 4.70
TEN 160115P00049000 P 01/15/16 49.0 4.50 5.20
TEN 160115P00050000 P 01/15/16 50.0 5.10 5.90
TEN 160115P00055000 P 01/15/16 55.0 8.50 11.30
TEN 160115P00060000 P 01/15/16 60.0 12.50 15.50
TEN 160115P00065000 P 01/15/16 65.0 17.50 18.80
TEN 160115P00070000 P 01/15/16 70.0 22.00 25.20
TEN 160115P00075000 P 01/15/16 75.0 27.20 30.20
TEN 160115P00080000 P 01/15/16 80.0 31.80 34.80
TEN 160115P00085000 P 01/15/16 85.0 36.80 39.80
TEN 160115P00090000 P 01/15/16 90.0 41.80 44.80
TEN 160415C00025000 C 04/15/16 25.0 20.10 23.20
TEN 160415C00026000 C 04/15/16 26.0 19.20 22.40
TEN 160415C00027000 C 04/15/16 27.0 18.30 21.50
TEN 160415C00028000 C 04/15/16 28.0 18.60 20.40
TEN 160415C00029000 C 04/15/16 29.0 17.70 19.50
TEN 160415C00030000 C 04/15/16 30.0 16.80 18.60
TEN 160415C00031000 C 04/15/16 31.0 15.80 17.80
TEN 160415C00032000 C 04/15/16 32.0 14.90 16.90
TEN 160415C00033000 C 04/15/16 33.0 14.00 16.20
TEN 160415C00034000 C 04/15/16 34.0 11.90 14.60
TEN 160415C00035000 C 04/15/16 35.0 11.10 14.00
TEN 160415C00036000 C 04/15/16 36.0 10.20 13.00
TEN 160415C00037000 C 04/15/16 37.0 9.10 12.80
TEN 160415C00038000 C 04/15/16 38.0 8.60 12.00
TEN 160415C00039000 C 04/15/16 39.0 8.90 10.80
TEN 160415C00040000 C 04/15/16 40.0 8.20 10.50
TEN 160415C00041000 C 04/15/16 41.0 7.40 9.40
TEN 160415C00042000 C 04/15/16 42.0 5.60 9.20
TEN 160415C00043000 C 04/15/16 43.0 5.10 8.10
TEN 160415C00044000 C 04/15/16 44.0 5.80 6.90
TEN 160415C00045000 C 04/15/16 45.0 5.30 6.40
TEN 160415C00046000 C 04/15/16 46.0 4.70 5.60
TEN 160415C00047000 C 04/15/16 47.0 4.10 5.40
TEN 160415C00048000 C 04/15/16 48.0 3.80 4.90
TEN 160415C00049000 C 04/15/16 49.0 3.20 4.50
TEN 160415C00050000 C 04/15/16 50.0 3.00 4.10
TEN 160415C00055000 C 04/15/16 55.0 1.30 2.55
TEN 160415C00060000 C 04/15/16 60.0 0.30 2.50
TEN 160415C00065000 C 04/15/16 65.0 0.00 1.45
TEN 160415C00070000 C 04/15/16 70.0 0.00 0.50
TEN 160415P00025000 P 04/15/16 25.0 0.00 0.65
TEN 160415P00026000 P 04/15/16 26.0 0.00 0.95
TEN 160415P00027000 P 04/15/16 27.0 0.00 1.00
TEN 160415P00028000 P 04/15/16 28.0 0.00 1.15
TEN 160415P00029000 P 04/15/16 29.0 0.00 1.25
TEN 160415P00030000 P 04/15/16 30.0 0.00 1.00
TEN 160415P00031000 P 04/15/16 31.0 0.25 1.15
TEN 160415P00032000 P 04/15/16 32.0 0.15 1.70
TEN 160415P00033000 P 04/15/16 33.0 0.20 2.45
TEN 160415P00034000 P 04/15/16 34.0 0.60 2.70
TEN 160415P00035000 P 04/15/16 35.0 0.40 1.60
TEN 160415P00036000 P 04/15/16 36.0 0.50 2.60
TEN 160415P00037000 P 04/15/16 37.0 0.70 3.50
TEN 160415P00038000 P 04/15/16 38.0 0.95 3.20
TEN 160415P00039000 P 04/15/16 39.0 1.30 2.65
TEN 160415P00040000 P 04/15/16 40.0 1.55 2.65
TEN 160415P00041000 P 04/15/16 41.0 1.80 2.95
TEN 160415P00042000 P 04/15/16 42.0 2.20 3.30
TEN 160415P00043000 P 04/15/16 43.0 2.55 3.70
TEN 160415P00044000 P 04/15/16 44.0 2.90 4.10
TEN 160415P00045000 P 04/15/16 45.0 3.30 4.50
TEN 160415P00046000 P 04/15/16 46.0 3.70 5.00
TEN 160415P00047000 P 04/15/16 47.0 4.20 5.40
TEN 160415P00048000 P 04/15/16 48.0 4.70 6.00
TEN 160415P00049000 P 04/15/16 49.0 5.30 6.50
TEN 160415P00050000 P 04/15/16 50.0 5.90 7.10
TEN 160415P00055000 P 04/15/16 55.0 9.20 12.00
TEN 160415P00060000 P 04/15/16 60.0 13.20 16.10
TEN 160415P00065000 P 04/15/16 65.0 17.40 20.60
TEN 160415P00070000 P 04/15/16 70.0 22.40 25.30

OPRA data is delayed 15 minutes.