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 20 2014 1:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 141122C00030000 C 11/22/14 30.0 20.20 23.20
TEN 141122C00035000 C 11/22/14 35.0 15.40 18.00
TEN 141122C00036000 C 11/22/14 36.0 13.90 17.50
TEN 141122C00037000 C 11/22/14 37.0 13.40 16.20
TEN 141122C00038000 C 11/22/14 38.0 11.90 15.50
TEN 141122C00039000 C 11/22/14 39.0 11.00 14.10
TEN 141122C00040000 C 11/22/14 40.0 10.50 13.10
TEN 141122C00041000 C 11/22/14 41.0 9.10 12.50
TEN 141122C00042000 C 11/22/14 42.0 8.10 11.60
TEN 141122C00043000 C 11/22/14 43.0 7.30 10.60
TEN 141122C00044000 C 11/22/14 44.0 6.60 9.10
TEN 141122C00045000 C 11/22/14 45.0 6.40 7.80
TEN 141122C00046000 C 11/22/14 46.0 5.50 6.90
TEN 141122C00047000 C 11/22/14 47.0 4.60 6.20
TEN 141122C00048000 C 11/22/14 48.0 4.00 4.80
TEN 141122C00049000 C 11/22/14 49.0 3.40 3.80
TEN 141122C00050000 C 11/22/14 50.0 2.75 2.95
TEN 141122C00055000 C 11/22/14 55.0 0.65 0.85
TEN 141122C00060000 C 11/22/14 60.0 0.00 0.50
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 0.30
TEN 141122P00037000 P 11/22/14 37.0 0.00 0.30
TEN 141122P00038000 P 11/22/14 38.0 0.00 0.30
TEN 141122P00039000 P 11/22/14 39.0 0.00 0.40
TEN 141122P00040000 P 11/22/14 40.0 0.00 0.30
TEN 141122P00041000 P 11/22/14 41.0 0.00 0.50
TEN 141122P00042000 P 11/22/14 42.0 0.00 0.55
TEN 141122P00043000 P 11/22/14 43.0 0.00 0.60
TEN 141122P00044000 P 11/22/14 44.0 0.00 0.75
TEN 141122P00045000 P 11/22/14 45.0 0.10 0.85
TEN 141122P00046000 P 11/22/14 46.0 0.15 1.05
TEN 141122P00047000 P 11/22/14 47.0 0.65 1.00
TEN 141122P00048000 P 11/22/14 48.0 0.75 1.15
TEN 141122P00049000 P 11/22/14 49.0 1.15 1.55
TEN 141122P00050000 P 11/22/14 50.0 1.50 1.70
TEN 141122P00055000 P 11/22/14 55.0 4.10 4.80
TEN 141122P00060000 P 11/22/14 60.0 7.20 9.90
TEN 141122P00065000 P 11/22/14 65.0 12.10 14.70
TEN 141122P00070000 P 11/22/14 70.0 16.90 20.00
TEN 141122P00075000 P 11/22/14 75.0 21.60 25.30
TEN 141122P00080000 P 11/22/14 80.0 26.50 30.00
TEN 141122P00085000 P 11/22/14 85.0 31.80 34.80
TEN 141220C00045000 C 12/20/14 45.0 6.30 8.20
TEN 141220C00050000 C 12/20/14 50.0 3.30 4.00
TEN 141220C00055000 C 12/20/14 55.0 1.15 1.70
TEN 141220C00060000 C 12/20/14 60.0 0.00 0.85
TEN 141220C00065000 C 12/20/14 65.0 0.00 0.65
TEN 141220C00070000 C 12/20/14 70.0 0.00 0.65
TEN 141220C00075000 C 12/20/14 75.0 0.00 0.45
TEN 141220P00045000 P 12/20/14 45.0 0.65 1.30
TEN 141220P00050000 P 12/20/14 50.0 1.95 2.55
TEN 141220P00055000 P 12/20/14 55.0 4.80 5.50
TEN 141220P00060000 P 12/20/14 60.0 7.60 9.40
TEN 141220P00065000 P 12/20/14 65.0 11.70 15.20
TEN 141220P00070000 P 12/20/14 70.0 16.60 20.40
TEN 141220P00075000 P 12/20/14 75.0 21.50 25.10
TEN 150117C00030000 C 01/17/15 30.0 20.30 23.20
TEN 150117C00031000 C 01/17/15 31.0 19.30 22.50
TEN 150117C00032000 C 01/17/15 32.0 18.00 21.20
TEN 150117C00033000 C 01/17/15 33.0 17.30 20.30
TEN 150117C00034000 C 01/17/15 34.0 16.00 19.70
TEN 150117C00035000 C 01/17/15 35.0 15.40 18.40
TEN 150117C00036000 C 01/17/15 36.0 14.10 17.60
TEN 150117C00037000 C 01/17/15 37.0 13.50 16.70
TEN 150117C00038000 C 01/17/15 38.0 12.50 15.80
TEN 150117C00039000 C 01/17/15 39.0 11.60 14.80
TEN 150117C00040000 C 01/17/15 40.0 10.80 13.80
TEN 150117C00041000 C 01/17/15 41.0 9.50 12.80
TEN 150117C00042000 C 01/17/15 42.0 8.70 11.90
TEN 150117C00043000 C 01/17/15 43.0 8.30 10.80
TEN 150117C00044000 C 01/17/15 44.0 7.90 9.50
TEN 150117C00045000 C 01/17/15 45.0 6.30 8.80
TEN 150117C00046000 C 01/17/15 46.0 6.10 8.40
TEN 150117C00047000 C 01/17/15 47.0 5.50 6.80
TEN 150117C00048000 C 01/17/15 48.0 4.80 6.20
TEN 150117C00049000 C 01/17/15 49.0 4.10 5.50
TEN 150117C00050000 C 01/17/15 50.0 3.70 4.50
TEN 150117C00055000 C 01/17/15 55.0 1.55 2.10
TEN 150117C00060000 C 01/17/15 60.0 0.05 1.05
TEN 150117C00065000 C 01/17/15 65.0 0.10 0.50
TEN 150117C00070000 C 01/17/15 70.0 0.05 0.35
TEN 150117C00075000 C 01/17/15 75.0 0.00 0.35
TEN 150117C00080000 C 01/17/15 80.0 0.00 0.30
TEN 150117C00085000 C 01/17/15 85.0 0.00 0.35
TEN 150117C00090000 C 01/17/15 90.0 0.00 0.30
TEN 150117P00030000 P 01/17/15 30.0 0.00 0.40
TEN 150117P00031000 P 01/17/15 31.0 0.00 0.45
TEN 150117P00032000 P 01/17/15 32.0 0.00 0.45
TEN 150117P00033000 P 01/17/15 33.0 0.00 0.50
TEN 150117P00034000 P 01/17/15 34.0 0.00 0.50
TEN 150117P00035000 P 01/17/15 35.0 0.00 0.60
TEN 150117P00036000 P 01/17/15 36.0 0.00 0.60
TEN 150117P00037000 P 01/17/15 37.0 0.00 0.65
TEN 150117P00038000 P 01/17/15 38.0 0.00 0.50
TEN 150117P00039000 P 01/17/15 39.0 0.05 0.85
TEN 150117P00040000 P 01/17/15 40.0 0.10 0.90
TEN 150117P00041000 P 01/17/15 41.0 0.20 1.00
TEN 150117P00042000 P 01/17/15 42.0 0.20 1.10
TEN 150117P00043000 P 01/17/15 43.0 0.25 0.95
TEN 150117P00044000 P 01/17/15 44.0 0.30 1.40
TEN 150117P00045000 P 01/17/15 45.0 0.30 1.60
TEN 150117P00046000 P 01/17/15 46.0 0.85 1.80
TEN 150117P00047000 P 01/17/15 47.0 0.90 1.80
TEN 150117P00048000 P 01/17/15 48.0 1.60 2.40
TEN 150117P00049000 P 01/17/15 49.0 1.70 2.70
TEN 150117P00050000 P 01/17/15 50.0 2.35 2.60
TEN 150117P00055000 P 01/17/15 55.0 4.90 5.60
TEN 150117P00060000 P 01/17/15 60.0 7.30 10.50
TEN 150117P00065000 P 01/17/15 65.0 12.30 14.90
TEN 150117P00070000 P 01/17/15 70.0 17.00 19.40
TEN 150117P00075000 P 01/17/15 75.0 21.50 25.20
TEN 150117P00080000 P 01/17/15 80.0 26.40 30.20
TEN 150117P00085000 P 01/17/15 85.0 31.40 35.30
TEN 150117P00090000 P 01/17/15 90.0 36.90 39.80
TEN 150417C00031000 C 04/17/15 31.0 19.10 22.90
TEN 150417C00032000 C 04/17/15 32.0 18.10 21.90
TEN 150417C00033000 C 04/17/15 33.0 17.10 21.00
TEN 150417C00034000 C 04/17/15 34.0 16.20 20.00
TEN 150417C00035000 C 04/17/15 35.0 15.20 19.00
TEN 150417C00036000 C 04/17/15 36.0 14.40 17.90
TEN 150417C00037000 C 04/17/15 37.0 13.30 17.00
TEN 150417C00038000 C 04/17/15 38.0 12.40 16.30
TEN 150417C00039000 C 04/17/15 39.0 11.60 15.00
TEN 150417C00040000 C 04/17/15 40.0 11.20 13.60
TEN 150417C00041000 C 04/17/15 41.0 10.30 12.80
TEN 150417C00042000 C 04/17/15 42.0 9.10 12.10
TEN 150417C00043000 C 04/17/15 43.0 8.40 11.50
TEN 150417C00044000 C 04/17/15 44.0 7.60 10.70
TEN 150417C00045000 C 04/17/15 45.0 6.80 9.50
TEN 150417C00046000 C 04/17/15 46.0 6.10 9.40
TEN 150417C00047000 C 04/17/15 47.0 5.50 8.80
TEN 150417C00048000 C 04/17/15 48.0 5.50 8.40
TEN 150417C00049000 C 04/17/15 49.0 4.90 7.80
TEN 150417C00050000 C 04/17/15 50.0 4.90 6.10
TEN 150417C00055000 C 04/17/15 55.0 2.70 3.90
TEN 150417C00060000 C 04/17/15 60.0 1.30 2.35
TEN 150417C00065000 C 04/17/15 65.0 0.00 1.45
TEN 150417C00070000 C 04/17/15 70.0 0.00 1.35
TEN 150417C00075000 C 04/17/15 75.0 0.00 0.55
TEN 150417C00080000 C 04/17/15 80.0 0.00 0.35
TEN 150417C00085000 C 04/17/15 85.0 0.00 0.50
TEN 150417C00090000 C 04/17/15 90.0 0.00 1.20
TEN 150417C00095000 C 04/17/15 95.0 0.00 0.30
TEN 150417P00031000 P 04/17/15 31.0 0.00 0.95
TEN 150417P00032000 P 04/17/15 32.0 0.00 1.00
TEN 150417P00033000 P 04/17/15 33.0 0.00 1.00
TEN 150417P00034000 P 04/17/15 34.0 0.00 1.05
TEN 150417P00035000 P 04/17/15 35.0 0.00 1.10
TEN 150417P00036000 P 04/17/15 36.0 0.00 0.75
TEN 150417P00037000 P 04/17/15 37.0 0.00 0.95
TEN 150417P00038000 P 04/17/15 38.0 0.00 1.35
TEN 150417P00039000 P 04/17/15 39.0 0.00 1.65
TEN 150417P00040000 P 04/17/15 40.0 0.00 1.40
TEN 150417P00041000 P 04/17/15 41.0 0.25 2.70
TEN 150417P00042000 P 04/17/15 42.0 0.00 2.30
TEN 150417P00043000 P 04/17/15 43.0 0.00 2.50
TEN 150417P00044000 P 04/17/15 44.0 0.75 3.70
TEN 150417P00045000 P 04/17/15 45.0 0.65 2.45
TEN 150417P00046000 P 04/17/15 46.0 0.90 3.30
TEN 150417P00047000 P 04/17/15 47.0 2.20 3.20
TEN 150417P00048000 P 04/17/15 48.0 2.25 3.50
TEN 150417P00049000 P 04/17/15 49.0 2.25 4.70
TEN 150417P00050000 P 04/17/15 50.0 3.40 4.30
TEN 150417P00055000 P 04/17/15 55.0 6.20 7.20
TEN 150417P00060000 P 04/17/15 60.0 8.00 10.70
TEN 150417P00065000 P 04/17/15 65.0 12.60 15.00
TEN 150417P00070000 P 04/17/15 70.0 17.60 19.60
TEN 150417P00075000 P 04/17/15 75.0 21.40 25.40
TEN 150417P00080000 P 04/17/15 80.0 26.40 30.20
TEN 150417P00085000 P 04/17/15 85.0 31.40 35.30
TEN 150417P00090000 P 04/17/15 90.0 36.30 40.70
TEN 150417P00095000 P 04/17/15 95.0 41.40 45.80

OPRA data is delayed 15 minutes.