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 (2015-12-18)Premium Content

Tenneco Inc (TEN)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 160219C00028000 C 02/19/16 28.0 6.40 8.40
TEN 160219C00029000 C 02/19/16 29.0 5.40 7.60
TEN 160219C00030000 C 02/19/16 30.0 4.50 6.50
TEN 160219C00031000 C 02/19/16 31.0 3.70 5.70
TEN 160219C00032000 C 02/19/16 32.0 2.70 4.60
TEN 160219C00033000 C 02/19/16 33.0 2.90 3.50
TEN 160219C00034000 C 02/19/16 34.0 2.25 2.75
TEN 160219C00035000 C 02/19/16 35.0 1.70 1.95
TEN 160219C00036000 C 02/19/16 36.0 1.20 1.40
TEN 160219C00037000 C 02/19/16 37.0 0.75 0.95
TEN 160219C00038000 C 02/19/16 38.0 0.45 0.65
TEN 160219C00039000 C 02/19/16 39.0 0.25 0.45
TEN 160219C00040000 C 02/19/16 40.0 0.05 0.50
TEN 160219C00041000 C 02/19/16 41.0 0.00 0.45
TEN 160219C00042000 C 02/19/16 42.0 0.00 0.25
TEN 160219C00043000 C 02/19/16 43.0 0.00 0.25
TEN 160219C00044000 C 02/19/16 44.0 0.00 0.25
TEN 160219C00045000 C 02/19/16 45.0 0.00 0.25
TEN 160219C00046000 C 02/19/16 46.0 0.00 0.40
TEN 160219C00047000 C 02/19/16 47.0 0.00 0.40
TEN 160219C00048000 C 02/19/16 48.0 0.00 0.40
TEN 160219C00049000 C 02/19/16 49.0 0.00 0.40
TEN 160219C00050000 C 02/19/16 50.0 0.00 0.40
TEN 160219C00055000 C 02/19/16 55.0 0.00 0.40
TEN 160219C00060000 C 02/19/16 60.0 0.00 0.40
TEN 160219C00065000 C 02/19/16 65.0 0.00 0.40
TEN 160219P00028000 P 02/19/16 28.0 0.00 0.25
TEN 160219P00029000 P 02/19/16 29.0 0.00 0.25
TEN 160219P00030000 P 02/19/16 30.0 0.00 0.25
TEN 160219P00031000 P 02/19/16 31.0 0.20 0.45
TEN 160219P00032000 P 02/19/16 32.0 0.35 0.50
TEN 160219P00033000 P 02/19/16 33.0 0.50 0.70
TEN 160219P00034000 P 02/19/16 34.0 0.80 1.00
TEN 160219P00035000 P 02/19/16 35.0 1.25 1.35
TEN 160219P00036000 P 02/19/16 36.0 1.55 1.85
TEN 160219P00037000 P 02/19/16 37.0 2.10 2.50
TEN 160219P00038000 P 02/19/16 38.0 2.25 4.00
TEN 160219P00039000 P 02/19/16 39.0 2.95 4.90
TEN 160219P00040000 P 02/19/16 40.0 3.80 5.90
TEN 160219P00041000 P 02/19/16 41.0 4.80 7.00
TEN 160219P00042000 P 02/19/16 42.0 5.70 8.10
TEN 160219P00043000 P 02/19/16 43.0 6.70 8.80
TEN 160219P00044000 P 02/19/16 44.0 7.20 10.10
TEN 160219P00045000 P 02/19/16 45.0 8.60 10.90
TEN 160219P00046000 P 02/19/16 46.0 9.60 12.10
TEN 160219P00047000 P 02/19/16 47.0 10.60 12.90
TEN 160219P00048000 P 02/19/16 48.0 11.60 13.90
TEN 160219P00049000 P 02/19/16 49.0 12.60 15.10
TEN 160219P00050000 P 02/19/16 50.0 13.60 16.10
TEN 160219P00055000 P 02/19/16 55.0 18.60 21.10
TEN 160219P00060000 P 02/19/16 60.0 23.60 26.10
TEN 160219P00065000 P 02/19/16 65.0 28.60 30.80
TEN 160318C00025000 C 03/18/16 25.0 9.50 11.50
TEN 160318C00026000 C 03/18/16 26.0 8.10 10.60
TEN 160318C00027000 C 03/18/16 27.0 7.50 9.70
TEN 160318C00028000 C 03/18/16 28.0 6.50 8.70
TEN 160318C00029000 C 03/18/16 29.0 5.60 7.80
TEN 160318C00030000 C 03/18/16 30.0 4.80 6.90
TEN 160318C00031000 C 03/18/16 31.0 4.30 6.10
TEN 160318C00032000 C 03/18/16 32.0 4.30 4.90
TEN 160318C00033000 C 03/18/16 33.0 3.60 4.10
TEN 160318C00034000 C 03/18/16 34.0 2.95 3.40
TEN 160318C00035000 C 03/18/16 35.0 2.35 2.65
TEN 160318C00036000 C 03/18/16 36.0 1.80 2.20
TEN 160318C00037000 C 03/18/16 37.0 1.40 1.65
TEN 160318C00038000 C 03/18/16 38.0 1.00 1.25
TEN 160318C00039000 C 03/18/16 39.0 0.75 0.95
TEN 160318C00040000 C 03/18/16 40.0 0.50 0.70
TEN 160318C00041000 C 03/18/16 41.0 0.20 0.65
TEN 160318C00042000 C 03/18/16 42.0 0.10 0.55
TEN 160318C00043000 C 03/18/16 43.0 0.00 0.50
TEN 160318C00044000 C 03/18/16 44.0 0.00 0.45
TEN 160318C00045000 C 03/18/16 45.0 0.00 0.25
TEN 160318C00046000 C 03/18/16 46.0 0.00 0.25
TEN 160318C00047000 C 03/18/16 47.0 0.00 0.25
TEN 160318C00048000 C 03/18/16 48.0 0.00 0.25
TEN 160318C00049000 C 03/18/16 49.0 0.00 0.25
TEN 160318C00050000 C 03/18/16 50.0 0.00 0.40
TEN 160318P00025000 P 03/18/16 25.0 0.05 0.30
TEN 160318P00026000 P 03/18/16 26.0 0.05 0.50
TEN 160318P00027000 P 03/18/16 27.0 0.05 0.50
TEN 160318P00028000 P 03/18/16 28.0 0.10 0.55
TEN 160318P00029000 P 03/18/16 29.0 0.35 0.55
TEN 160318P00030000 P 03/18/16 30.0 0.50 0.65
TEN 160318P00031000 P 03/18/16 31.0 0.65 0.85
TEN 160318P00032000 P 03/18/16 32.0 0.85 1.05
TEN 160318P00033000 P 03/18/16 33.0 1.10 1.30
TEN 160318P00034000 P 03/18/16 34.0 1.45 1.65
TEN 160318P00035000 P 03/18/16 35.0 1.80 2.05
TEN 160318P00036000 P 03/18/16 36.0 2.20 2.55
TEN 160318P00037000 P 03/18/16 37.0 2.70 3.20
TEN 160318P00038000 P 03/18/16 38.0 3.30 4.40
TEN 160318P00039000 P 03/18/16 39.0 3.90 5.30
TEN 160318P00040000 P 03/18/16 40.0 4.20 6.20
TEN 160318P00041000 P 03/18/16 41.0 5.00 7.20
TEN 160318P00042000 P 03/18/16 42.0 5.90 7.90
TEN 160318P00043000 P 03/18/16 43.0 6.80 8.90
TEN 160318P00044000 P 03/18/16 44.0 7.80 9.90
TEN 160318P00045000 P 03/18/16 45.0 8.60 11.10
TEN 160318P00046000 P 03/18/16 46.0 9.70 11.80
TEN 160318P00047000 P 03/18/16 47.0 10.70 12.80
TEN 160318P00048000 P 03/18/16 48.0 11.60 14.10
TEN 160318P00049000 P 03/18/16 49.0 12.60 15.10
TEN 160318P00050000 P 03/18/16 50.0 13.10 15.80
TEN 160415C00022000 C 04/15/16 22.0 12.30 14.50
TEN 160415C00023000 C 04/15/16 23.0 11.10 13.60
TEN 160415C00024000 C 04/15/16 24.0 10.50 12.60
TEN 160415C00025000 C 04/15/16 25.0 9.50 11.70
TEN 160415C00026000 C 04/15/16 26.0 8.70 10.90
TEN 160415C00027000 C 04/15/16 27.0 7.60 9.80
TEN 160415C00028000 C 04/15/16 28.0 6.90 9.00
TEN 160415C00029000 C 04/15/16 29.0 6.20 8.10
TEN 160415C00030000 C 04/15/16 30.0 6.00 7.30
TEN 160415C00031000 C 04/15/16 31.0 5.40 6.00
TEN 160415C00032000 C 04/15/16 32.0 4.80 5.30
TEN 160415C00033000 C 04/15/16 33.0 4.10 4.50
TEN 160415C00034000 C 04/15/16 34.0 3.40 3.90
TEN 160415C00035000 C 04/15/16 35.0 2.85 3.30
TEN 160415C00036000 C 04/15/16 36.0 2.35 2.55
TEN 160415C00037000 C 04/15/16 37.0 1.85 2.15
TEN 160415C00038000 C 04/15/16 38.0 1.50 1.70
TEN 160415C00039000 C 04/15/16 39.0 1.15 1.40
TEN 160415C00040000 C 04/15/16 40.0 0.80 1.05
TEN 160415C00041000 C 04/15/16 41.0 0.65 0.80
TEN 160415C00042000 C 04/15/16 42.0 0.40 0.65
TEN 160415C00043000 C 04/15/16 43.0 0.20 0.65
TEN 160415C00044000 C 04/15/16 44.0 0.10 0.55
TEN 160415C00045000 C 04/15/16 45.0 0.05 0.50
TEN 160415C00046000 C 04/15/16 46.0 0.05 0.50
TEN 160415C00047000 C 04/15/16 47.0 0.00 0.25
TEN 160415C00048000 C 04/15/16 48.0 0.00 0.25
TEN 160415C00049000 C 04/15/16 49.0 0.00 0.25
TEN 160415C00050000 C 04/15/16 50.0 0.00 0.25
TEN 160415C00055000 C 04/15/16 55.0 0.05 0.40
TEN 160415C00060000 C 04/15/16 60.0 0.00 0.40
TEN 160415C00065000 C 04/15/16 65.0 0.00 0.40
TEN 160415C00070000 C 04/15/16 70.0 0.00 0.40
TEN 160415P00022000 P 04/15/16 22.0 0.05 0.30
TEN 160415P00023000 P 04/15/16 23.0 0.10 0.35
TEN 160415P00024000 P 04/15/16 24.0 0.05 0.50
TEN 160415P00025000 P 04/15/16 25.0 0.10 0.55
TEN 160415P00026000 P 04/15/16 26.0 0.15 0.60
TEN 160415P00027000 P 04/15/16 27.0 0.30 0.65
TEN 160415P00028000 P 04/15/16 28.0 0.50 0.75
TEN 160415P00029000 P 04/15/16 29.0 0.65 0.90
TEN 160415P00030000 P 04/15/16 30.0 0.80 1.10
TEN 160415P00031000 P 04/15/16 31.0 1.05 1.20
TEN 160415P00032000 P 04/15/16 32.0 1.25 1.45
TEN 160415P00033000 P 04/15/16 33.0 1.50 1.90
TEN 160415P00034000 P 04/15/16 34.0 1.90 2.10
TEN 160415P00035000 P 04/15/16 35.0 2.30 2.60
TEN 160415P00036000 P 04/15/16 36.0 2.70 3.10
TEN 160415P00037000 P 04/15/16 37.0 3.20 3.70
TEN 160415P00038000 P 04/15/16 38.0 3.70 4.30
TEN 160415P00039000 P 04/15/16 39.0 4.40 5.60
TEN 160415P00040000 P 04/15/16 40.0 4.90 6.40
TEN 160415P00041000 P 04/15/16 41.0 5.30 7.20
TEN 160415P00042000 P 04/15/16 42.0 6.20 8.10
TEN 160415P00043000 P 04/15/16 43.0 7.00 9.30
TEN 160415P00044000 P 04/15/16 44.0 7.90 10.00
TEN 160415P00045000 P 04/15/16 45.0 8.80 11.30
TEN 160415P00046000 P 04/15/16 46.0 9.90 12.10
TEN 160415P00047000 P 04/15/16 47.0 10.70 12.80
TEN 160415P00048000 P 04/15/16 48.0 11.70 13.90
TEN 160415P00049000 P 04/15/16 49.0 12.70 14.90
TEN 160415P00050000 P 04/15/16 50.0 13.70 15.90
TEN 160415P00055000 P 04/15/16 55.0 18.60 20.80
TEN 160415P00060000 P 04/15/16 60.0 23.60 26.10
TEN 160415P00065000 P 04/15/16 65.0 28.60 31.10
TEN 160415P00070000 P 04/15/16 70.0 33.60 35.70
TEN 160715C00021000 C 07/15/16 21.0 13.50 15.90
TEN 160715C00022000 C 07/15/16 22.0 12.50 15.00
TEN 160715C00023000 C 07/15/16 23.0 11.60 14.50
TEN 160715C00024000 C 07/15/16 24.0 10.60 13.20
TEN 160715C00025000 C 07/15/16 25.0 10.10 12.30
TEN 160715C00026000 C 07/15/16 26.0 9.30 11.40
TEN 160715C00027000 C 07/15/16 27.0 8.00 10.80
TEN 160715C00028000 C 07/15/16 28.0 7.70 9.70
TEN 160715C00029000 C 07/15/16 29.0 6.90 8.90
TEN 160715C00030000 C 07/15/16 30.0 6.90 8.30
TEN 160715C00031000 C 07/15/16 31.0 6.30 6.90
TEN 160715C00032000 C 07/15/16 32.0 5.60 6.90
TEN 160715C00033000 C 07/15/16 33.0 5.00 5.60
TEN 160715C00034000 C 07/15/16 34.0 4.40 5.00
TEN 160715C00035000 C 07/15/16 35.0 3.80 4.40
TEN 160715C00036000 C 07/15/16 36.0 3.30 3.90
TEN 160715C00037000 C 07/15/16 37.0 2.90 3.30
TEN 160715C00038000 C 07/15/16 38.0 2.45 2.90
TEN 160715C00039000 C 07/15/16 39.0 2.10 2.55
TEN 160715C00040000 C 07/15/16 40.0 1.75 2.25
TEN 160715C00041000 C 07/15/16 41.0 1.45 2.00
TEN 160715C00042000 C 07/15/16 42.0 1.20 1.75
TEN 160715C00043000 C 07/15/16 43.0 0.95 1.50
TEN 160715C00044000 C 07/15/16 44.0 0.80 1.20
TEN 160715C00045000 C 07/15/16 45.0 0.50 1.05
TEN 160715C00046000 C 07/15/16 46.0 0.10 1.15
TEN 160715C00047000 C 07/15/16 47.0 0.25 0.90
TEN 160715C00048000 C 07/15/16 48.0 0.05 0.95
TEN 160715C00049000 C 07/15/16 49.0 0.10 0.85
TEN 160715C00050000 C 07/15/16 50.0 0.00 0.50
TEN 160715C00055000 C 07/15/16 55.0 0.00 0.25
TEN 160715C00060000 C 07/15/16 60.0 0.00 0.25
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 0.45
TEN 160715P00021000 P 07/15/16 21.0 0.25 0.50
TEN 160715P00022000 P 07/15/16 22.0 0.20 0.65
TEN 160715P00023000 P 07/15/16 23.0 0.25 0.75
TEN 160715P00024000 P 07/15/16 24.0 0.30 0.80
TEN 160715P00025000 P 07/15/16 25.0 0.45 1.20
TEN 160715P00026000 P 07/15/16 26.0 0.50 1.10
TEN 160715P00027000 P 07/15/16 27.0 0.90 1.35
TEN 160715P00028000 P 07/15/16 28.0 1.05 1.50
TEN 160715P00029000 P 07/15/16 29.0 1.30 1.70
TEN 160715P00030000 P 07/15/16 30.0 1.50 2.10
TEN 160715P00031000 P 07/15/16 31.0 1.75 2.25
TEN 160715P00032000 P 07/15/16 32.0 2.05 2.70
TEN 160715P00033000 P 07/15/16 33.0 2.35 3.20
TEN 160715P00034000 P 07/15/16 34.0 2.75 3.60
TEN 160715P00035000 P 07/15/16 35.0 3.20 4.00
TEN 160715P00036000 P 07/15/16 36.0 3.70 4.50
TEN 160715P00037000 P 07/15/16 37.0 4.20 5.10
TEN 160715P00038000 P 07/15/16 38.0 4.70 5.60
TEN 160715P00039000 P 07/15/16 39.0 5.40 6.20
TEN 160715P00040000 P 07/15/16 40.0 6.00 7.30
TEN 160715P00041000 P 07/15/16 41.0 6.70 8.90
TEN 160715P00042000 P 07/15/16 42.0 7.50 8.80
TEN 160715P00043000 P 07/15/16 43.0 7.50 10.20
TEN 160715P00044000 P 07/15/16 44.0 8.30 10.40
TEN 160715P00045000 P 07/15/16 45.0 9.20 11.30
TEN 160715P00046000 P 07/15/16 46.0 10.00 12.30
TEN 160715P00047000 P 07/15/16 47.0 10.90 13.20
TEN 160715P00048000 P 07/15/16 48.0 11.80 15.00
TEN 160715P00049000 P 07/15/16 49.0 12.70 15.30
TEN 160715P00050000 P 07/15/16 50.0 13.70 16.40
TEN 160715P00055000 P 07/15/16 55.0 18.10 21.30
TEN 160715P00060000 P 07/15/16 60.0 23.10 25.80
TEN 160715P00065000 P 07/15/16 65.0 28.10 30.80
TEN 160715P00070000 P 07/15/16 70.0 33.10 35.80
TEN 160715P00075000 P 07/15/16 75.0 38.10 40.80
TEN 160715P00080000 P 07/15/16 80.0 43.10 46.20

OPRA data is delayed 15 minutes.