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 (2016-06-17)Premium Content

Tenneco Inc (TEN)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 160715C00021000 C 07/15/16 21.0 24.10 25.30
TEN 160715C00022000 C 07/15/16 22.0 23.10 24.30
TEN 160715C00023000 C 07/15/16 23.0 22.10 23.30
TEN 160715C00024000 C 07/15/16 24.0 19.70 23.00
TEN 160715C00025000 C 07/15/16 25.0 20.10 22.10
TEN 160715C00026000 C 07/15/16 26.0 19.10 20.30
TEN 160715C00027000 C 07/15/16 27.0 18.10 19.30
TEN 160715C00028000 C 07/15/16 28.0 17.10 18.30
TEN 160715C00029000 C 07/15/16 29.0 16.10 17.30
TEN 160715C00030000 C 07/15/16 30.0 13.30 16.60
TEN 160715C00031000 C 07/15/16 31.0 14.20 15.30
TEN 160715C00032000 C 07/15/16 32.0 13.20 14.30
TEN 160715C00033000 C 07/15/16 33.0 12.20 13.30
TEN 160715C00034000 C 07/15/16 34.0 11.20 12.50
TEN 160715C00035000 C 07/15/16 35.0 10.20 11.30
TEN 160715C00036000 C 07/15/16 36.0 9.20 10.90
TEN 160715C00037000 C 07/15/16 37.0 8.20 9.80
TEN 160715C00038000 C 07/15/16 38.0 7.20 8.90
TEN 160715C00039000 C 07/15/16 39.0 6.30 7.40
TEN 160715C00040000 C 07/15/16 40.0 5.30 6.80
TEN 160715C00041000 C 07/15/16 41.0 4.40 5.50
TEN 160715C00042000 C 07/15/16 42.0 3.50 4.70
TEN 160715C00043000 C 07/15/16 43.0 2.65 4.40
TEN 160715C00044000 C 07/15/16 44.0 2.45 2.75
TEN 160715C00045000 C 07/15/16 45.0 1.80 2.00
TEN 160715C00046000 C 07/15/16 46.0 1.15 1.40
TEN 160715C00047000 C 07/15/16 47.0 0.70 0.95
TEN 160715C00048000 C 07/15/16 48.0 0.40 0.60
TEN 160715C00049000 C 07/15/16 49.0 0.20 0.50
TEN 160715C00050000 C 07/15/16 50.0 0.00 0.45
TEN 160715C00055000 C 07/15/16 55.0 0.00 0.20
TEN 160715C00060000 C 07/15/16 60.0 0.00 0.20
TEN 160715C00065000 C 07/15/16 65.0 0.00 0.45
TEN 160715C00070000 C 07/15/16 70.0 0.00 0.45
TEN 160715C00075000 C 07/15/16 75.0 0.00 0.45
TEN 160715C00080000 C 07/15/16 80.0 0.00 0.25
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 0.50
TEN 160715P00024000 P 07/15/16 24.0 0.00 0.40
TEN 160715P00025000 P 07/15/16 25.0 0.00 0.45
TEN 160715P00026000 P 07/15/16 26.0 0.00 0.50
TEN 160715P00027000 P 07/15/16 27.0 0.00 0.50
TEN 160715P00028000 P 07/15/16 28.0 0.00 0.50
TEN 160715P00029000 P 07/15/16 29.0 0.00 0.50
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 0.50
TEN 160715P00034000 P 07/15/16 34.0 0.00 0.50
TEN 160715P00035000 P 07/15/16 35.0 0.00 0.50
TEN 160715P00036000 P 07/15/16 36.0 0.00 0.50
TEN 160715P00037000 P 07/15/16 37.0 0.00 0.55
TEN 160715P00038000 P 07/15/16 38.0 0.00 0.35
TEN 160715P00039000 P 07/15/16 39.0 0.00 0.60
TEN 160715P00040000 P 07/15/16 40.0 0.05 0.30
TEN 160715P00041000 P 07/15/16 41.0 0.10 0.50
TEN 160715P00042000 P 07/15/16 42.0 0.20 0.50
TEN 160715P00043000 P 07/15/16 43.0 0.30 0.55
TEN 160715P00044000 P 07/15/16 44.0 0.50 0.70
TEN 160715P00045000 P 07/15/16 45.0 0.75 1.00
TEN 160715P00046000 P 07/15/16 46.0 1.15 1.45
TEN 160715P00047000 P 07/15/16 47.0 1.70 2.00
TEN 160715P00048000 P 07/15/16 48.0 2.05 3.50
TEN 160715P00049000 P 07/15/16 49.0 3.10 4.20
TEN 160715P00050000 P 07/15/16 50.0 3.70 5.10
TEN 160715P00055000 P 07/15/16 55.0 8.20 9.90
TEN 160715P00060000 P 07/15/16 60.0 13.20 14.90
TEN 160715P00065000 P 07/15/16 65.0 18.50 19.90
TEN 160715P00070000 P 07/15/16 70.0 22.50 24.90
TEN 160715P00075000 P 07/15/16 75.0 28.30 29.90
TEN 160715P00080000 P 07/15/16 80.0 33.20 34.90
TEN 160819C00030000 C 08/19/16 30.0 15.30 16.60
TEN 160819C00031000 C 08/19/16 31.0 14.30 15.90
TEN 160819C00032000 C 08/19/16 32.0 13.30 14.50
TEN 160819C00033000 C 08/19/16 33.0 12.40 14.00
TEN 160819C00034000 C 08/19/16 34.0 11.40 12.60
TEN 160819C00035000 C 08/19/16 35.0 10.50 11.60
TEN 160819C00036000 C 08/19/16 36.0 9.60 10.70
TEN 160819C00037000 C 08/19/16 37.0 8.70 9.80
TEN 160819C00038000 C 08/19/16 38.0 7.80 8.90
TEN 160819C00039000 C 08/19/16 39.0 6.90 8.10
TEN 160819C00040000 C 08/19/16 40.0 6.10 7.30
TEN 160819C00041000 C 08/19/16 41.0 5.30 6.40
TEN 160819C00042000 C 08/19/16 42.0 5.00 5.50
TEN 160819C00043000 C 08/19/16 43.0 4.20 4.80
TEN 160819C00044000 C 08/19/16 44.0 3.50 4.10
TEN 160819C00045000 C 08/19/16 45.0 3.10 3.50
TEN 160819C00046000 C 08/19/16 46.0 2.35 2.85
TEN 160819C00047000 C 08/19/16 47.0 1.80 2.35
TEN 160819C00048000 C 08/19/16 48.0 1.40 1.95
TEN 160819C00049000 C 08/19/16 49.0 1.05 1.60
TEN 160819C00050000 C 08/19/16 50.0 0.85 1.25
TEN 160819C00055000 C 08/19/16 55.0 0.05 0.40
TEN 160819C00060000 C 08/19/16 60.0 0.00 0.55
TEN 160819C00065000 C 08/19/16 65.0 0.00 0.50
TEN 160819C00070000 C 08/19/16 70.0 0.00 0.45
TEN 160819C00075000 C 08/19/16 75.0 0.00 0.45
TEN 160819P00030000 P 08/19/16 30.0 0.00 0.35
TEN 160819P00031000 P 08/19/16 31.0 0.00 0.65
TEN 160819P00032000 P 08/19/16 32.0 0.00 0.65
TEN 160819P00033000 P 08/19/16 33.0 0.05 0.50
TEN 160819P00034000 P 08/19/16 34.0 0.10 0.60
TEN 160819P00035000 P 08/19/16 35.0 0.20 0.65
TEN 160819P00036000 P 08/19/16 36.0 0.15 0.80
TEN 160819P00037000 P 08/19/16 37.0 0.30 0.70
TEN 160819P00038000 P 08/19/16 38.0 0.45 0.85
TEN 160819P00039000 P 08/19/16 39.0 0.55 0.85
TEN 160819P00040000 P 08/19/16 40.0 0.75 1.00
TEN 160819P00041000 P 08/19/16 41.0 0.95 1.15
TEN 160819P00042000 P 08/19/16 42.0 1.05 1.35
TEN 160819P00043000 P 08/19/16 43.0 1.30 1.65
TEN 160819P00044000 P 08/19/16 44.0 1.60 2.00
TEN 160819P00045000 P 08/19/16 45.0 2.15 2.35
TEN 160819P00046000 P 08/19/16 46.0 2.55 2.80
TEN 160819P00047000 P 08/19/16 47.0 2.90 3.30
TEN 160819P00048000 P 08/19/16 48.0 3.60 3.90
TEN 160819P00049000 P 08/19/16 49.0 4.20 4.60
TEN 160819P00050000 P 08/19/16 50.0 4.90 5.30
TEN 160819P00055000 P 08/19/16 55.0 9.00 10.20
TEN 160819P00060000 P 08/19/16 60.0 13.50 14.90
TEN 160819P00065000 P 08/19/16 65.0 18.30 19.90
TEN 160819P00070000 P 08/19/16 70.0 23.70 24.90
TEN 160819P00075000 P 08/19/16 75.0 28.60 29.90
TEN 161021C00023000 C 10/21/16 23.0 22.30 23.90
TEN 161021C00024000 C 10/21/16 24.0 21.30 23.20
TEN 161021C00025000 C 10/21/16 25.0 20.30 21.50
TEN 161021C00026000 C 10/21/16 26.0 19.40 21.60
TEN 161021C00027000 C 10/21/16 27.0 18.40 19.90
TEN 161021C00028000 C 10/21/16 28.0 17.40 18.60
TEN 161021C00029000 C 10/21/16 29.0 16.50 18.00
TEN 161021C00030000 C 10/21/16 30.0 15.50 17.60
TEN 161021C00031000 C 10/21/16 31.0 14.60 16.20
TEN 161021C00032000 C 10/21/16 32.0 13.70 14.80
TEN 161021C00033000 C 10/21/16 33.0 12.80 13.90
TEN 161021C00034000 C 10/21/16 34.0 11.90 13.00
TEN 161021C00035000 C 10/21/16 35.0 11.00 12.50
TEN 161021C00036000 C 10/21/16 36.0 10.10 11.70
TEN 161021C00037000 C 10/21/16 37.0 9.30 10.40
TEN 161021C00038000 C 10/21/16 38.0 8.40 10.00
TEN 161021C00039000 C 10/21/16 39.0 7.70 9.20
TEN 161021C00040000 C 10/21/16 40.0 7.10 8.30
TEN 161021C00041000 C 10/21/16 41.0 6.60 7.20
TEN 161021C00042000 C 10/21/16 42.0 5.90 6.50
TEN 161021C00043000 C 10/21/16 43.0 5.10 5.80
TEN 161021C00044000 C 10/21/16 44.0 4.50 5.20
TEN 161021C00045000 C 10/21/16 45.0 3.90 4.60
TEN 161021C00046000 C 10/21/16 46.0 3.30 4.00
TEN 161021C00047000 C 10/21/16 47.0 2.80 3.50
TEN 161021C00048000 C 10/21/16 48.0 2.35 3.00
TEN 161021C00049000 C 10/21/16 49.0 1.95 2.65
TEN 161021C00050000 C 10/21/16 50.0 1.60 2.20
TEN 161021C00055000 C 10/21/16 55.0 0.55 1.10
TEN 161021C00060000 C 10/21/16 60.0 0.10 0.55
TEN 161021C00065000 C 10/21/16 65.0 0.00 0.70
TEN 161021C00070000 C 10/21/16 70.0 0.00 0.65
TEN 161021C00075000 C 10/21/16 75.0 0.00 0.65
TEN 161021C00080000 C 10/21/16 80.0 0.00 0.50
TEN 161021P00023000 P 10/21/16 23.0 0.00 0.65
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 0.85
TEN 161021P00028000 P 10/21/16 28.0 0.05 0.75
TEN 161021P00029000 P 10/21/16 29.0 0.10 0.80
TEN 161021P00030000 P 10/21/16 30.0 0.10 0.95
TEN 161021P00031000 P 10/21/16 31.0 0.20 0.70
TEN 161021P00032000 P 10/21/16 32.0 0.25 1.00
TEN 161021P00033000 P 10/21/16 33.0 0.40 0.90
TEN 161021P00034000 P 10/21/16 34.0 0.40 1.00
TEN 161021P00035000 P 10/21/16 35.0 0.50 1.15
TEN 161021P00036000 P 10/21/16 36.0 0.65 1.30
TEN 161021P00037000 P 10/21/16 37.0 0.85 1.45
TEN 161021P00038000 P 10/21/16 38.0 1.05 1.55
TEN 161021P00039000 P 10/21/16 39.0 1.20 1.65
TEN 161021P00040000 P 10/21/16 40.0 1.40 1.85
TEN 161021P00041000 P 10/21/16 41.0 1.70 2.20
TEN 161021P00042000 P 10/21/16 42.0 2.00 2.40
TEN 161021P00043000 P 10/21/16 43.0 2.30 2.75
TEN 161021P00044000 P 10/21/16 44.0 2.65 3.20
TEN 161021P00045000 P 10/21/16 45.0 3.00 3.60
TEN 161021P00046000 P 10/21/16 46.0 3.50 4.00
TEN 161021P00047000 P 10/21/16 47.0 3.80 4.50
TEN 161021P00048000 P 10/21/16 48.0 4.40 5.10
TEN 161021P00049000 P 10/21/16 49.0 4.90 5.70
TEN 161021P00050000 P 10/21/16 50.0 5.60 6.40
TEN 161021P00055000 P 10/21/16 55.0 9.30 10.60
TEN 161021P00060000 P 10/21/16 60.0 13.90 15.10
TEN 161021P00065000 P 10/21/16 65.0 18.30 19.90
TEN 161021P00070000 P 10/21/16 70.0 23.30 24.90
TEN 161021P00075000 P 10/21/16 75.0 28.70 29.90
TEN 161021P00080000 P 10/21/16 80.0 33.50 34.90
TEN 170120C00024000 C 01/20/17 24.0 21.60 22.90
TEN 170120C00025000 C 01/20/17 25.0 20.60 23.20
TEN 170120C00026000 C 01/20/17 26.0 19.70 21.20
TEN 170120C00027000 C 01/20/17 27.0 18.60 19.90
TEN 170120C00028000 C 01/20/17 28.0 17.70 19.00
TEN 170120C00029000 C 01/20/17 29.0 16.80 18.10
TEN 170120C00030000 C 01/20/17 30.0 15.90 17.60
TEN 170120C00031000 C 01/20/17 31.0 15.00 16.80
TEN 170120C00032000 C 01/20/17 32.0 14.00 15.50
TEN 170120C00033000 C 01/20/17 33.0 13.20 14.70
TEN 170120C00034000 C 01/20/17 34.0 12.30 13.80
TEN 170120C00035000 C 01/20/17 35.0 11.50 13.00
TEN 170120C00036000 C 01/20/17 36.0 10.70 12.20
TEN 170120C00037000 C 01/20/17 37.0 9.90 11.40
TEN 170120C00038000 C 01/20/17 38.0 9.10 10.60
TEN 170120C00039000 C 01/20/17 39.0 8.30 10.50
TEN 170120C00040000 C 01/20/17 40.0 8.40 9.00
TEN 170120C00041000 C 01/20/17 41.0 7.70 8.40
TEN 170120C00042000 C 01/20/17 42.0 7.00 7.70
TEN 170120C00043000 C 01/20/17 43.0 6.30 7.10
TEN 170120C00044000 C 01/20/17 44.0 5.70 6.50
TEN 170120C00045000 C 01/20/17 45.0 5.10 5.90
TEN 170120C00046000 C 01/20/17 46.0 4.60 5.30
TEN 170120C00047000 C 01/20/17 47.0 4.10 4.80
TEN 170120C00048000 C 01/20/17 48.0 3.60 4.30
TEN 170120C00049000 C 01/20/17 49.0 3.20 3.90
TEN 170120C00050000 C 01/20/17 50.0 2.85 3.50
TEN 170120C00055000 C 01/20/17 55.0 1.40 2.10
TEN 170120C00060000 C 01/20/17 60.0 0.15 1.35
TEN 170120C00065000 C 01/20/17 65.0 0.20 0.45
TEN 170120C00070000 C 01/20/17 70.0 0.00 0.90
TEN 170120C00075000 C 01/20/17 75.0 0.00 0.90
TEN 170120P00024000 P 01/20/17 24.0 0.00 1.15
TEN 170120P00025000 P 01/20/17 25.0 0.05 1.20
TEN 170120P00026000 P 01/20/17 26.0 0.15 0.75
TEN 170120P00027000 P 01/20/17 27.0 0.10 0.80
TEN 170120P00028000 P 01/20/17 28.0 0.10 1.40
TEN 170120P00029000 P 01/20/17 29.0 0.35 0.95
TEN 170120P00030000 P 01/20/17 30.0 0.45 1.40
TEN 170120P00031000 P 01/20/17 31.0 0.55 1.65
TEN 170120P00032000 P 01/20/17 32.0 0.70 1.35
TEN 170120P00033000 P 01/20/17 33.0 0.55 1.70
TEN 170120P00034000 P 01/20/17 34.0 0.95 1.60
TEN 170120P00035000 P 01/20/17 35.0 1.10 1.90
TEN 170120P00036000 P 01/20/17 36.0 1.40 1.90
TEN 170120P00037000 P 01/20/17 37.0 1.55 2.10
TEN 170120P00038000 P 01/20/17 38.0 1.70 2.35
TEN 170120P00039000 P 01/20/17 39.0 2.15 2.55
TEN 170120P00040000 P 01/20/17 40.0 2.40 2.85
TEN 170120P00041000 P 01/20/17 41.0 2.80 3.20
TEN 170120P00042000 P 01/20/17 42.0 3.10 3.50
TEN 170120P00043000 P 01/20/17 43.0 3.50 3.90
TEN 170120P00044000 P 01/20/17 44.0 3.60 4.30
TEN 170120P00045000 P 01/20/17 45.0 4.10 4.80
TEN 170120P00046000 P 01/20/17 46.0 4.70 5.20
TEN 170120P00047000 P 01/20/17 47.0 5.20 5.70
TEN 170120P00048000 P 01/20/17 48.0 5.80 6.30
TEN 170120P00049000 P 01/20/17 49.0 6.40 6.80
TEN 170120P00050000 P 01/20/17 50.0 6.70 7.40
TEN 170120P00055000 P 01/20/17 55.0 10.00 11.60
TEN 170120P00060000 P 01/20/17 60.0 14.20 15.70
TEN 170120P00065000 P 01/20/17 65.0 18.20 20.10
TEN 170120P00070000 P 01/20/17 70.0 23.30 24.90
TEN 170120P00075000 P 01/20/17 75.0 28.30 29.90

OPRA data is delayed 15 minutes.