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 (2014-09-19)Premium Content

Tenneco Inc (TEN)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 141122C00030000 C 11/22/14 30.0 21.30 23.20
TEN 141122C00035000 C 11/22/14 35.0 16.30 18.40
TEN 141122C00036000 C 11/22/14 36.0 15.30 17.40
TEN 141122C00037000 C 11/22/14 37.0 14.30 16.10
TEN 141122C00038000 C 11/22/14 38.0 13.70 15.50
TEN 141122C00039000 C 11/22/14 39.0 12.30 14.00
TEN 141122C00040000 C 11/22/14 40.0 11.30 13.00
TEN 141122C00041000 C 11/22/14 41.0 10.30 12.00
TEN 141122C00042000 C 11/22/14 42.0 9.30 11.00
TEN 141122C00043000 C 11/22/14 43.0 8.50 10.00
TEN 141122C00044000 C 11/22/14 44.0 7.70 9.00
TEN 141122C00045000 C 11/22/14 45.0 6.90 8.00
TEN 141122C00046000 C 11/22/14 46.0 5.90 7.10
TEN 141122C00047000 C 11/22/14 47.0 5.00 6.10
TEN 141122C00048000 C 11/22/14 48.0 4.10 5.10
TEN 141122C00049000 C 11/22/14 49.0 3.20 4.20
TEN 141122C00050000 C 11/22/14 50.0 2.60 3.00
TEN 141122C00055000 C 11/22/14 55.0 0.40 0.55
TEN 141122C00060000 C 11/22/14 60.0 0.00 0.25
TEN 141122C00065000 C 11/22/14 65.0 0.00 0.25
TEN 141122C00070000 C 11/22/14 70.0 0.00 0.25
TEN 141122C00075000 C 11/22/14 75.0 0.00 0.25
TEN 141122C00080000 C 11/22/14 80.0 0.00 0.25
TEN 141122C00085000 C 11/22/14 85.0 0.00 0.25
TEN 141122P00030000 P 11/22/14 30.0 0.00 0.25
TEN 141122P00035000 P 11/22/14 35.0 0.00 0.25
TEN 141122P00036000 P 11/22/14 36.0 0.00 0.25
TEN 141122P00037000 P 11/22/14 37.0 0.00 0.25
TEN 141122P00038000 P 11/22/14 38.0 0.00 0.25
TEN 141122P00039000 P 11/22/14 39.0 0.00 0.25
TEN 141122P00040000 P 11/22/14 40.0 0.00 0.25
TEN 141122P00041000 P 11/22/14 41.0 0.00 0.25
TEN 141122P00042000 P 11/22/14 42.0 0.00 0.10
TEN 141122P00043000 P 11/22/14 43.0 0.00 0.25
TEN 141122P00044000 P 11/22/14 44.0 0.00 0.25
TEN 141122P00045000 P 11/22/14 45.0 0.00 0.25
TEN 141122P00046000 P 11/22/14 46.0 0.00 0.40
TEN 141122P00047000 P 11/22/14 47.0 0.05 0.35
TEN 141122P00048000 P 11/22/14 48.0 0.10 0.40
TEN 141122P00049000 P 11/22/14 49.0 0.30 0.55
TEN 141122P00050000 P 11/22/14 50.0 0.50 0.70
TEN 141122P00055000 P 11/22/14 55.0 2.65 3.50
TEN 141122P00060000 P 11/22/14 60.0 7.10 8.20
TEN 141122P00065000 P 11/22/14 65.0 12.00 13.20
TEN 141122P00070000 P 11/22/14 70.0 16.00 18.50
TEN 141122P00075000 P 11/22/14 75.0 21.60 23.70
TEN 141122P00080000 P 11/22/14 80.0 27.20 28.20
TEN 141122P00085000 P 11/22/14 85.0 32.10 33.20
TEN 141220C00045000 C 12/20/14 45.0 7.10 8.20
TEN 141220C00050000 C 12/20/14 50.0 3.20 3.70
TEN 141220C00055000 C 12/20/14 55.0 0.95 1.10
TEN 141220C00060000 C 12/20/14 60.0 0.05 0.35
TEN 141220C00065000 C 12/20/14 65.0 0.00 0.25
TEN 141220C00070000 C 12/20/14 70.0 0.00 0.25
TEN 141220C00075000 C 12/20/14 75.0 0.00 0.25
TEN 141220C00080000 C 12/20/14 80.0 0.00 0.25
TEN 141220P00045000 P 12/20/14 45.0 0.15 0.60
TEN 141220P00050000 P 12/20/14 50.0 1.05 1.25
TEN 141220P00055000 P 12/20/14 55.0 3.50 3.80
TEN 141220P00060000 P 12/20/14 60.0 7.20 8.30
TEN 141220P00065000 P 12/20/14 65.0 12.00 13.20
TEN 141220P00070000 P 12/20/14 70.0 17.10 19.10
TEN 141220P00075000 P 12/20/14 75.0 21.70 23.50
TEN 141220P00080000 P 12/20/14 80.0 26.00 29.10
TEN 150117C00030000 C 01/17/15 30.0 21.90 22.80
TEN 150117C00031000 C 01/17/15 31.0 20.30 22.30
TEN 150117C00032000 C 01/17/15 32.0 19.40 21.50
TEN 150117C00033000 C 01/17/15 33.0 18.30 20.80
TEN 150117C00034000 C 01/17/15 34.0 17.00 19.40
TEN 150117C00035000 C 01/17/15 35.0 16.40 18.00
TEN 150117C00036000 C 01/17/15 36.0 15.40 17.80
TEN 150117C00037000 C 01/17/15 37.0 14.50 16.40
TEN 150117C00038000 C 01/17/15 38.0 14.00 15.10
TEN 150117C00039000 C 01/17/15 39.0 13.00 14.10
TEN 150117C00040000 C 01/17/15 40.0 12.00 13.20
TEN 150117C00041000 C 01/17/15 41.0 10.80 12.50
TEN 150117C00042000 C 01/17/15 42.0 10.10 11.50
TEN 150117C00043000 C 01/17/15 43.0 9.20 10.30
TEN 150117C00044000 C 01/17/15 44.0 8.30 9.40
TEN 150117C00045000 C 01/17/15 45.0 7.40 8.50
TEN 150117C00046000 C 01/17/15 46.0 6.60 7.60
TEN 150117C00047000 C 01/17/15 47.0 5.70 6.80
TEN 150117C00048000 C 01/17/15 48.0 5.00 5.90
TEN 150117C00049000 C 01/17/15 49.0 4.50 5.00
TEN 150117C00050000 C 01/17/15 50.0 3.80 4.30
TEN 150117C00055000 C 01/17/15 55.0 1.45 1.65
TEN 150117C00060000 C 01/17/15 60.0 0.25 0.60
TEN 150117C00065000 C 01/17/15 65.0 0.00 0.25
TEN 150117C00070000 C 01/17/15 70.0 0.00 0.25
TEN 150117C00075000 C 01/17/15 75.0 0.00 0.35
TEN 150117C00080000 C 01/17/15 80.0 0.00 0.25
TEN 150117C00085000 C 01/17/15 85.0 0.00 0.30
TEN 150117C00090000 C 01/17/15 90.0 0.00 0.35
TEN 150117P00030000 P 01/17/15 30.0 0.00 0.25
TEN 150117P00031000 P 01/17/15 31.0 0.00 0.25
TEN 150117P00032000 P 01/17/15 32.0 0.00 0.25
TEN 150117P00033000 P 01/17/15 33.0 0.00 0.25
TEN 150117P00034000 P 01/17/15 34.0 0.00 0.25
TEN 150117P00035000 P 01/17/15 35.0 0.00 0.25
TEN 150117P00036000 P 01/17/15 36.0 0.00 0.30
TEN 150117P00037000 P 01/17/15 37.0 0.00 0.30
TEN 150117P00038000 P 01/17/15 38.0 0.00 0.30
TEN 150117P00039000 P 01/17/15 39.0 0.00 0.40
TEN 150117P00040000 P 01/17/15 40.0 0.00 0.45
TEN 150117P00041000 P 01/17/15 41.0 0.00 0.40
TEN 150117P00042000 P 01/17/15 42.0 0.05 0.55
TEN 150117P00043000 P 01/17/15 43.0 0.10 0.55
TEN 150117P00044000 P 01/17/15 44.0 0.20 0.65
TEN 150117P00045000 P 01/17/15 45.0 0.50 0.80
TEN 150117P00046000 P 01/17/15 46.0 0.65 0.90
TEN 150117P00047000 P 01/17/15 47.0 0.80 1.00
TEN 150117P00048000 P 01/17/15 48.0 1.00 1.20
TEN 150117P00049000 P 01/17/15 49.0 1.25 1.45
TEN 150117P00050000 P 01/17/15 50.0 1.55 1.75
TEN 150117P00055000 P 01/17/15 55.0 4.00 4.40
TEN 150117P00060000 P 01/17/15 60.0 7.40 8.60
TEN 150117P00065000 P 01/17/15 65.0 12.30 13.50
TEN 150117P00070000 P 01/17/15 70.0 17.00 18.20
TEN 150117P00075000 P 01/17/15 75.0 21.20 24.30
TEN 150117P00080000 P 01/17/15 80.0 26.10 29.20
TEN 150117P00085000 P 01/17/15 85.0 31.10 34.20
TEN 150117P00090000 P 01/17/15 90.0 36.30 39.30
TEN 150417C00031000 C 04/17/15 31.0 20.80 22.20
TEN 150417C00032000 C 04/17/15 32.0 19.50 21.70
TEN 150417C00033000 C 04/17/15 33.0 18.60 20.70
TEN 150417C00034000 C 04/17/15 34.0 17.60 19.80
TEN 150417C00035000 C 04/17/15 35.0 16.10 18.90
TEN 150417C00036000 C 04/17/15 36.0 16.10 18.70
TEN 150417C00037000 C 04/17/15 37.0 14.10 17.80
TEN 150417C00038000 C 04/17/15 38.0 14.30 15.60
TEN 150417C00039000 C 04/17/15 39.0 13.40 14.70
TEN 150417C00040000 C 04/17/15 40.0 12.50 13.80
TEN 150417C00041000 C 04/17/15 41.0 11.60 14.30
TEN 150417C00042000 C 04/17/15 42.0 10.70 12.30
TEN 150417C00043000 C 04/17/15 43.0 10.00 11.30
TEN 150417C00044000 C 04/17/15 44.0 9.20 10.50
TEN 150417C00045000 C 04/17/15 45.0 8.40 9.80
TEN 150417C00046000 C 04/17/15 46.0 7.70 8.90
TEN 150417C00047000 C 04/17/15 47.0 7.00 8.20
TEN 150417C00048000 C 04/17/15 48.0 6.40 7.50
TEN 150417C00049000 C 04/17/15 49.0 5.80 6.80
TEN 150417C00050000 C 04/17/15 50.0 5.20 6.20
TEN 150417C00055000 C 04/17/15 55.0 2.75 3.80
TEN 150417C00060000 C 04/17/15 60.0 1.30 2.00
TEN 150417C00065000 C 04/17/15 65.0 0.45 1.00
TEN 150417C00070000 C 04/17/15 70.0 0.10 0.60
TEN 150417C00075000 C 04/17/15 75.0 0.00 0.50
TEN 150417C00080000 C 04/17/15 80.0 0.00 0.55
TEN 150417C00085000 C 04/17/15 85.0 0.00 0.50
TEN 150417C00090000 C 04/17/15 90.0 0.00 0.50
TEN 150417C00095000 C 04/17/15 95.0 0.00 0.50
TEN 150417P00031000 P 04/17/15 31.0 0.00 0.60
TEN 150417P00032000 P 04/17/15 32.0 0.00 0.65
TEN 150417P00033000 P 04/17/15 33.0 0.00 0.70
TEN 150417P00034000 P 04/17/15 34.0 0.05 0.50
TEN 150417P00035000 P 04/17/15 35.0 0.05 0.80
TEN 150417P00036000 P 04/17/15 36.0 0.15 0.65
TEN 150417P00037000 P 04/17/15 37.0 0.20 0.90
TEN 150417P00038000 P 04/17/15 38.0 0.25 1.00
TEN 150417P00039000 P 04/17/15 39.0 0.35 1.10
TEN 150417P00040000 P 04/17/15 40.0 0.50 1.00
TEN 150417P00041000 P 04/17/15 41.0 0.60 1.10
TEN 150417P00042000 P 04/17/15 42.0 0.75 1.30
TEN 150417P00043000 P 04/17/15 43.0 0.90 1.40
TEN 150417P00044000 P 04/17/15 44.0 1.10 1.60
TEN 150417P00045000 P 04/17/15 45.0 1.30 1.95
TEN 150417P00046000 P 04/17/15 46.0 1.60 3.80
TEN 150417P00047000 P 04/17/15 47.0 0.85 2.40
TEN 150417P00048000 P 04/17/15 48.0 2.15 2.85
TEN 150417P00049000 P 04/17/15 49.0 2.50 3.20
TEN 150417P00050000 P 04/17/15 50.0 2.90 3.60
TEN 150417P00055000 P 04/17/15 55.0 5.40 6.40
TEN 150417P00060000 P 04/17/15 60.0 8.70 9.90
TEN 150417P00065000 P 04/17/15 65.0 12.90 15.40
TEN 150417P00070000 P 04/17/15 70.0 17.30 18.60
TEN 150417P00075000 P 04/17/15 75.0 20.80 24.40
TEN 150417P00080000 P 04/17/15 80.0 25.90 29.20
TEN 150417P00085000 P 04/17/15 85.0 31.00 34.30
TEN 150417P00090000 P 04/17/15 90.0 35.90 39.90
TEN 150417P00095000 P 04/17/15 95.0 40.70 44.60

OPRA data is delayed 15 minutes.