Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tenneco Inc (TEN)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 180720C00030000 C Jul 20, 2018 30.0 13.10 17.80
TEN 180720C00031000 C Jul 20, 2018 31.0 12.20 16.70
TEN 180720C00032000 C Jul 20, 2018 32.0 11.00 15.80
TEN 180720C00033000 C Jul 20, 2018 33.0 10.40 14.80
TEN 180720C00034000 C Jul 20, 2018 34.0 9.20 13.80
TEN 180720C00035000 C Jul 20, 2018 35.0 8.80 11.80
TEN 180720C00036000 C Jul 20, 2018 36.0 7.40 11.80
TEN 180720C00037000 C Jul 20, 2018 37.0 6.30 10.40
TEN 180720C00038000 C Jul 20, 2018 38.0 5.10 9.50
TEN 180720C00039000 C Jul 20, 2018 39.0 5.00 8.00
TEN 180720C00040000 C Jul 20, 2018 40.0 4.50 5.80
TEN 180720C00041000 C Jul 20, 2018 41.0 4.50 4.80
TEN 180720C00042000 C Jul 20, 2018 42.0 3.60 4.00
TEN 180720C00043000 C Jul 20, 2018 43.0 2.85 3.20
TEN 180720C00044000 C Jul 20, 2018 44.0 2.10 2.35
TEN 180720C00045000 C Jul 20, 2018 45.0 1.50 1.80
TEN 180720C00046000 C Jul 20, 2018 46.0 0.95 1.25
TEN 180720C00047000 C Jul 20, 2018 47.0 0.50 0.90
TEN 180720C00048000 C Jul 20, 2018 48.0 0.35 0.55
TEN 180720C00049000 C Jul 20, 2018 49.0 0.20 0.40
TEN 180720C00050000 C Jul 20, 2018 50.0 0.00 0.25
TEN 180720C00055000 C Jul 20, 2018 55.0 0.00 0.10
TEN 180720C00060000 C Jul 20, 2018 60.0 0.00 0.10
TEN 180720C00065000 C Jul 20, 2018 65.0 0.00 0.35
TEN 180720C00070000 C Jul 20, 2018 70.0 0.00 0.35
TEN 180720C00075000 C Jul 20, 2018 75.0 0.00 0.40
TEN 180720C00080000 C Jul 20, 2018 80.0 0.00 0.40
TEN 180720P00030000 P Jul 20, 2018 30.0 0.00 0.10
TEN 180720P00031000 P Jul 20, 2018 31.0 0.00 0.10
TEN 180720P00032000 P Jul 20, 2018 32.0 0.00 0.10
TEN 180720P00033000 P Jul 20, 2018 33.0 0.00 0.10
TEN 180720P00034000 P Jul 20, 2018 34.0 0.00 0.10
TEN 180720P00035000 P Jul 20, 2018 35.0 0.00 0.15
TEN 180720P00036000 P Jul 20, 2018 36.0 0.00 0.40
TEN 180720P00037000 P Jul 20, 2018 37.0 0.00 1.20
TEN 180720P00038000 P Jul 20, 2018 38.0 0.00 0.15
TEN 180720P00039000 P Jul 20, 2018 39.0 0.05 0.40
TEN 180720P00040000 P Jul 20, 2018 40.0 0.10 0.55
TEN 180720P00041000 P Jul 20, 2018 41.0 0.20 0.35
TEN 180720P00042000 P Jul 20, 2018 42.0 0.30 0.45
TEN 180720P00043000 P Jul 20, 2018 43.0 0.45 0.65
TEN 180720P00044000 P Jul 20, 2018 44.0 0.70 1.00
TEN 180720P00045000 P Jul 20, 2018 45.0 1.10 1.40
TEN 180720P00046000 P Jul 20, 2018 46.0 1.55 1.80
TEN 180720P00047000 P Jul 20, 2018 47.0 2.15 2.40
TEN 180720P00048000 P Jul 20, 2018 48.0 2.95 3.20
TEN 180720P00049000 P Jul 20, 2018 49.0 3.70 4.00
TEN 180720P00050000 P Jul 20, 2018 50.0 4.00 4.90
TEN 180720P00055000 P Jul 20, 2018 55.0 7.10 11.90
TEN 180720P00060000 P Jul 20, 2018 60.0 12.60 16.80
TEN 180720P00065000 P Jul 20, 2018 65.0 18.60 20.60
TEN 180720P00070000 P Jul 20, 2018 70.0 22.20 27.00
TEN 180720P00075000 P Jul 20, 2018 75.0 27.20 32.00
TEN 180720P00080000 P Jul 20, 2018 80.0 32.20 37.00
TEN 180817C00038000 C Aug 17, 2018 38.0 7.70 8.40
TEN 180817C00039000 C Aug 17, 2018 39.0 6.90 7.20
TEN 180817C00040000 C Aug 17, 2018 40.0 6.00 6.50
TEN 180817C00041000 C Aug 17, 2018 41.0 5.20 5.60
TEN 180817C00042000 C Aug 17, 2018 42.0 4.40 4.70
TEN 180817C00043000 C Aug 17, 2018 43.0 3.70 4.00
TEN 180817C00044000 C Aug 17, 2018 44.0 3.10 3.30
TEN 180817C00045000 C Aug 17, 2018 45.0 2.55 2.75
TEN 180817C00046000 C Aug 17, 2018 46.0 2.00 2.20
TEN 180817C00047000 C Aug 17, 2018 47.0 1.60 1.80
TEN 180817C00048000 C Aug 17, 2018 48.0 1.20 1.35
TEN 180817C00049000 C Aug 17, 2018 49.0 0.90 1.05
TEN 180817C00050000 C Aug 17, 2018 50.0 0.65 0.85
TEN 180817C00055000 C Aug 17, 2018 55.0 0.00 0.15
TEN 180817C00060000 C Aug 17, 2018 60.0 0.00 0.40
TEN 180817C00065000 C Aug 17, 2018 65.0 0.00 0.40
TEN 180817P00038000 P Aug 17, 2018 38.0 0.30 0.65
TEN 180817P00039000 P Aug 17, 2018 39.0 0.45 0.80
TEN 180817P00040000 P Aug 17, 2018 40.0 0.55 0.95
TEN 180817P00041000 P Aug 17, 2018 41.0 0.75 0.95
TEN 180817P00042000 P Aug 17, 2018 42.0 1.00 1.15
TEN 180817P00043000 P Aug 17, 2018 43.0 1.30 1.40
TEN 180817P00044000 P Aug 17, 2018 44.0 1.60 1.80
TEN 180817P00045000 P Aug 17, 2018 45.0 1.80 2.25
TEN 180817P00046000 P Aug 17, 2018 46.0 2.45 2.70
TEN 180817P00047000 P Aug 17, 2018 47.0 3.00 3.20
TEN 180817P00048000 P Aug 17, 2018 48.0 3.50 4.00
TEN 180817P00049000 P Aug 17, 2018 49.0 4.30 4.60
TEN 180817P00050000 P Aug 17, 2018 50.0 5.10 5.70
TEN 180817P00055000 P Aug 17, 2018 55.0 7.50 11.90
TEN 180817P00060000 P Aug 17, 2018 60.0 12.20 17.00
TEN 180817P00065000 P Aug 17, 2018 65.0 17.20 22.00
TEN 181019C00029000 C Oct 19, 2018 29.0 15.10 17.80
TEN 181019C00030000 C Oct 19, 2018 30.0 13.50 18.00
TEN 181019C00031000 C Oct 19, 2018 31.0 12.30 17.00
TEN 181019C00032000 C Oct 19, 2018 32.0 11.70 16.20
TEN 181019C00033000 C Oct 19, 2018 33.0 10.60 14.60
TEN 181019C00034000 C Oct 19, 2018 34.0 9.90 14.20
TEN 181019C00035000 C Oct 19, 2018 35.0 8.70 13.10
TEN 181019C00036000 C Oct 19, 2018 36.0 9.90 10.50
TEN 181019C00037000 C Oct 19, 2018 37.0 9.00 9.60
TEN 181019C00038000 C Oct 19, 2018 38.0 8.20 8.50
TEN 181019C00039000 C Oct 19, 2018 39.0 7.40 7.70
TEN 181019C00040000 C Oct 19, 2018 40.0 6.60 6.90
TEN 181019C00041000 C Oct 19, 2018 41.0 5.80 6.20
TEN 181019C00042000 C Oct 19, 2018 42.0 5.10 5.50
TEN 181019C00043000 C Oct 19, 2018 43.0 4.50 4.80
TEN 181019C00044000 C Oct 19, 2018 44.0 3.90 4.20
TEN 181019C00045000 C Oct 19, 2018 45.0 3.30 3.60
TEN 181019C00046000 C Oct 19, 2018 46.0 2.85 3.10
TEN 181019C00047000 C Oct 19, 2018 47.0 2.40 2.70
TEN 181019C00048000 C Oct 19, 2018 48.0 2.00 2.25
TEN 181019C00049000 C Oct 19, 2018 49.0 1.65 1.95
TEN 181019C00050000 C Oct 19, 2018 50.0 1.35 1.60
TEN 181019C00055000 C Oct 19, 2018 55.0 0.40 0.60
TEN 181019C00060000 C Oct 19, 2018 60.0 0.10 0.25
TEN 181019C00065000 C Oct 19, 2018 65.0 0.00 0.20
TEN 181019C00070000 C Oct 19, 2018 70.0 0.00 0.45
TEN 181019C00075000 C Oct 19, 2018 75.0 0.00 1.15
TEN 181019C00080000 C Oct 19, 2018 80.0 0.00 1.10
TEN 181019C00085000 C Oct 19, 2018 85.0 0.00 0.30
TEN 181019P00029000 P Oct 19, 2018 29.0 0.10 0.30
TEN 181019P00030000 P Oct 19, 2018 30.0 0.15 0.55
TEN 181019P00031000 P Oct 19, 2018 31.0 0.10 0.35
TEN 181019P00032000 P Oct 19, 2018 32.0 0.20 0.75
TEN 181019P00033000 P Oct 19, 2018 33.0 0.30 0.85
TEN 181019P00034000 P Oct 19, 2018 34.0 0.35 0.55
TEN 181019P00035000 P Oct 19, 2018 35.0 0.40 1.05
TEN 181019P00036000 P Oct 19, 2018 36.0 0.50 1.00
TEN 181019P00037000 P Oct 19, 2018 37.0 0.65 1.10
TEN 181019P00038000 P Oct 19, 2018 38.0 0.80 1.30
TEN 181019P00039000 P Oct 19, 2018 39.0 1.00 1.35
TEN 181019P00040000 P Oct 19, 2018 40.0 1.20 1.60
TEN 181019P00041000 P Oct 19, 2018 41.0 1.45 1.60
TEN 181019P00042000 P Oct 19, 2018 42.0 1.75 1.90
TEN 181019P00043000 P Oct 19, 2018 43.0 1.80 2.35
TEN 181019P00044000 P Oct 19, 2018 44.0 2.20 2.70
TEN 181019P00045000 P Oct 19, 2018 45.0 2.75 3.10
TEN 181019P00046000 P Oct 19, 2018 46.0 3.40 3.60
TEN 181019P00047000 P Oct 19, 2018 47.0 3.90 4.10
TEN 181019P00048000 P Oct 19, 2018 48.0 4.50 4.70
TEN 181019P00049000 P Oct 19, 2018 49.0 5.10 5.40
TEN 181019P00050000 P Oct 19, 2018 50.0 5.70 6.20
TEN 181019P00055000 P Oct 19, 2018 55.0 9.90 10.20
TEN 181019P00060000 P Oct 19, 2018 60.0 12.20 16.80
TEN 181019P00065000 P Oct 19, 2018 65.0 17.20 22.00
TEN 181019P00070000 P Oct 19, 2018 70.0 22.30 27.00
TEN 181019P00075000 P Oct 19, 2018 75.0 27.40 32.00
TEN 181019P00080000 P Oct 19, 2018 80.0 32.40 37.00
TEN 181019P00085000 P Oct 19, 2018 85.0 37.40 42.00
TEN 190118C00027000 C Jan 18, 2019 27.0 18.00 20.10
TEN 190118C00028000 C Jan 18, 2019 28.0 17.40 18.80
TEN 190118C00029000 C Jan 18, 2019 29.0 15.30 18.60
TEN 190118C00030000 C Jan 18, 2019 30.0 13.70 17.50
TEN 190118C00031000 C Jan 18, 2019 31.0 13.30 15.90
TEN 190118C00032000 C Jan 18, 2019 32.0 12.00 15.60
TEN 190118C00033000 C Jan 18, 2019 33.0 11.60 14.80
TEN 190118C00034000 C Jan 18, 2019 34.0 12.20 12.70
TEN 190118C00035000 C Jan 18, 2019 35.0 11.10 11.90
TEN 190118C00036000 C Jan 18, 2019 36.0 10.50 11.30
TEN 190118C00037000 C Jan 18, 2019 37.0 9.70 10.40
TEN 190118C00038000 C Jan 18, 2019 38.0 8.60 9.90
TEN 190118C00039000 C Jan 18, 2019 39.0 8.20 10.60
TEN 190118C00040000 C Jan 18, 2019 40.0 6.90 10.00
TEN 190118C00041000 C Jan 18, 2019 41.0 6.20 7.20
TEN 190118C00042000 C Jan 18, 2019 42.0 6.10 6.60
TEN 190118C00043000 C Jan 18, 2019 43.0 5.50 5.90
TEN 190118C00044000 C Jan 18, 2019 44.0 4.80 5.30
TEN 190118C00045000 C Jan 18, 2019 45.0 4.40 4.70
TEN 190118C00046000 C Jan 18, 2019 46.0 3.90 4.20
TEN 190118C00047000 C Jan 18, 2019 47.0 3.10 3.80
TEN 190118C00048000 C Jan 18, 2019 48.0 2.80 3.40
TEN 190118C00049000 C Jan 18, 2019 49.0 2.25 3.10
TEN 190118C00050000 C Jan 18, 2019 50.0 1.95 2.65
TEN 190118C00055000 C Jan 18, 2019 55.0 0.80 1.90
TEN 190118C00060000 C Jan 18, 2019 60.0 0.05 1.10
TEN 190118C00065000 C Jan 18, 2019 65.0 0.15 3.50
TEN 190118C00070000 C Jan 18, 2019 70.0 0.00 1.15
TEN 190118P00027000 P Jan 18, 2019 27.0 0.15 0.60
TEN 190118P00028000 P Jan 18, 2019 28.0 0.20 1.35
TEN 190118P00029000 P Jan 18, 2019 29.0 0.25 1.35
TEN 190118P00030000 P Jan 18, 2019 30.0 0.30 1.35
TEN 190118P00031000 P Jan 18, 2019 31.0 0.15 1.00
TEN 190118P00032000 P Jan 18, 2019 32.0 0.55 1.00
TEN 190118P00033000 P Jan 18, 2019 33.0 0.65 4.20
TEN 190118P00034000 P Jan 18, 2019 34.0 0.75 3.90
TEN 190118P00035000 P Jan 18, 2019 35.0 0.90 1.10
TEN 190118P00036000 P Jan 18, 2019 36.0 1.10 1.85
TEN 190118P00037000 P Jan 18, 2019 37.0 0.90 4.50
TEN 190118P00038000 P Jan 18, 2019 38.0 1.50 2.30
TEN 190118P00039000 P Jan 18, 2019 39.0 1.75 2.05
TEN 190118P00040000 P Jan 18, 2019 40.0 1.75 2.35
TEN 190118P00041000 P Jan 18, 2019 41.0 2.25 2.60
TEN 190118P00042000 P Jan 18, 2019 42.0 2.65 2.95
TEN 190118P00043000 P Jan 18, 2019 43.0 3.00 3.30
TEN 190118P00044000 P Jan 18, 2019 44.0 3.40 3.80
TEN 190118P00045000 P Jan 18, 2019 45.0 3.90 4.30
TEN 190118P00046000 P Jan 18, 2019 46.0 4.10 4.80
TEN 190118P00047000 P Jan 18, 2019 47.0 4.40 5.30
TEN 190118P00048000 P Jan 18, 2019 48.0 5.30 5.80
TEN 190118P00049000 P Jan 18, 2019 49.0 6.10 6.40
TEN 190118P00050000 P Jan 18, 2019 50.0 6.70 7.00
TEN 190118P00055000 P Jan 18, 2019 55.0 10.10 12.40
TEN 190118P00060000 P Jan 18, 2019 60.0 14.50 17.10
TEN 190118P00065000 P Jan 18, 2019 65.0 18.90 21.40
TEN 190118P00070000 P Jan 18, 2019 70.0 23.90 25.50
OPRA data is delayed 15 minutes.