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 Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 160916C00025000 C 09/16/16 25.0 31.00 32.30
TEN 160916C00030000 C 09/16/16 30.0 26.00 27.30
TEN 160916C00035000 C 09/16/16 35.0 21.00 22.30
TEN 160916C00040000 C 09/16/16 40.0 16.00 17.30
TEN 160916C00045000 C 09/16/16 45.0 11.10 12.30
TEN 160916C00050000 C 09/16/16 50.0 6.30 7.30
TEN 160916C00055000 C 09/16/16 55.0 2.50 2.85
TEN 160916C00060000 C 09/16/16 60.0 0.25 0.60
TEN 160916C00065000 C 09/16/16 65.0 0.00 0.40
TEN 160916C00070000 C 09/16/16 70.0 0.00 0.40
TEN 160916C00075000 C 09/16/16 75.0 0.00 0.40
TEN 160916P00025000 P 09/16/16 25.0 0.00 0.45
TEN 160916P00030000 P 09/16/16 30.0 0.00 0.40
TEN 160916P00035000 P 09/16/16 35.0 0.00 0.40
TEN 160916P00040000 P 09/16/16 40.0 0.00 0.40
TEN 160916P00045000 P 09/16/16 45.0 0.00 0.45
TEN 160916P00050000 P 09/16/16 50.0 0.00 0.50
TEN 160916P00055000 P 09/16/16 55.0 0.75 0.95
TEN 160916P00060000 P 09/16/16 60.0 3.30 4.10
TEN 160916P00065000 P 09/16/16 65.0 7.70 9.00
TEN 160916P00070000 P 09/16/16 70.0 12.70 14.00
TEN 160916P00075000 P 09/16/16 75.0 17.70 19.00
TEN 161021C00023000 C 10/21/16 23.0 33.00 34.30
TEN 161021C00024000 C 10/21/16 24.0 32.00 33.30
TEN 161021C00025000 C 10/21/16 25.0 31.00 32.30
TEN 161021C00026000 C 10/21/16 26.0 30.00 31.30
TEN 161021C00027000 C 10/21/16 27.0 29.00 30.30
TEN 161021C00028000 C 10/21/16 28.0 28.00 29.30
TEN 161021C00029000 C 10/21/16 29.0 27.00 28.40
TEN 161021C00030000 C 10/21/16 30.0 26.00 27.30
TEN 161021C00031000 C 10/21/16 31.0 25.00 26.30
TEN 161021C00032000 C 10/21/16 32.0 24.00 25.30
TEN 161021C00033000 C 10/21/16 33.0 23.00 24.30
TEN 161021C00034000 C 10/21/16 34.0 22.00 23.40
TEN 161021C00035000 C 10/21/16 35.0 21.00 22.40
TEN 161021C00036000 C 10/21/16 36.0 20.10 21.40
TEN 161021C00037000 C 10/21/16 37.0 19.10 20.30
TEN 161021C00038000 C 10/21/16 38.0 18.10 19.30
TEN 161021C00039000 C 10/21/16 39.0 17.10 18.40
TEN 161021C00040000 C 10/21/16 40.0 16.10 17.30
TEN 161021C00041000 C 10/21/16 41.0 15.10 16.40
TEN 161021C00042000 C 10/21/16 42.0 14.20 15.40
TEN 161021C00043000 C 10/21/16 43.0 13.20 14.40
TEN 161021C00044000 C 10/21/16 44.0 12.30 13.40
TEN 161021C00045000 C 10/21/16 45.0 11.30 12.50
TEN 161021C00046000 C 10/21/16 46.0 10.40 11.50
TEN 161021C00047000 C 10/21/16 47.0 9.50 10.60
TEN 161021C00048000 C 10/21/16 48.0 8.60 9.60
TEN 161021C00049000 C 10/21/16 49.0 7.80 8.70
TEN 161021C00050000 C 10/21/16 50.0 7.00 7.80
TEN 161021C00055000 C 10/21/16 55.0 3.50 3.90
TEN 161021C00060000 C 10/21/16 60.0 1.10 1.35
TEN 161021C00065000 C 10/21/16 65.0 0.10 0.50
TEN 161021C00070000 C 10/21/16 70.0 0.00 0.45
TEN 161021C00075000 C 10/21/16 75.0 0.00 0.45
TEN 161021C00080000 C 10/21/16 80.0 0.00 0.45
TEN 161021P00023000 P 10/21/16 23.0 0.00 0.40
TEN 161021P00024000 P 10/21/16 24.0 0.00 0.40
TEN 161021P00025000 P 10/21/16 25.0 0.00 0.40
TEN 161021P00026000 P 10/21/16 26.0 0.00 0.40
TEN 161021P00027000 P 10/21/16 27.0 0.00 0.40
TEN 161021P00028000 P 10/21/16 28.0 0.00 0.40
TEN 161021P00029000 P 10/21/16 29.0 0.00 0.40
TEN 161021P00030000 P 10/21/16 30.0 0.00 0.40
TEN 161021P00031000 P 10/21/16 31.0 0.00 0.45
TEN 161021P00032000 P 10/21/16 32.0 0.00 0.50
TEN 161021P00033000 P 10/21/16 33.0 0.00 0.45
TEN 161021P00034000 P 10/21/16 34.0 0.00 0.45
TEN 161021P00035000 P 10/21/16 35.0 0.00 0.45
TEN 161021P00036000 P 10/21/16 36.0 0.00 0.45
TEN 161021P00037000 P 10/21/16 37.0 0.00 0.45
TEN 161021P00038000 P 10/21/16 38.0 0.05 0.45
TEN 161021P00039000 P 10/21/16 39.0 0.00 0.45
TEN 161021P00040000 P 10/21/16 40.0 0.00 0.45
TEN 161021P00041000 P 10/21/16 41.0 0.00 0.50
TEN 161021P00042000 P 10/21/16 42.0 0.00 0.50
TEN 161021P00043000 P 10/21/16 43.0 0.00 0.50
TEN 161021P00044000 P 10/21/16 44.0 0.20 0.50
TEN 161021P00045000 P 10/21/16 45.0 0.05 0.55
TEN 161021P00046000 P 10/21/16 46.0 0.05 0.65
TEN 161021P00047000 P 10/21/16 47.0 0.15 0.65
TEN 161021P00048000 P 10/21/16 48.0 0.25 0.75
TEN 161021P00049000 P 10/21/16 49.0 0.30 0.85
TEN 161021P00050000 P 10/21/16 50.0 0.45 1.00
TEN 161021P00055000 P 10/21/16 55.0 1.65 1.90
TEN 161021P00060000 P 10/21/16 60.0 4.10 4.70
TEN 161021P00065000 P 10/21/16 65.0 7.90 9.00
TEN 161021P00070000 P 10/21/16 70.0 12.70 14.00
TEN 161021P00075000 P 10/21/16 75.0 17.70 19.00
TEN 161021P00080000 P 10/21/16 80.0 22.70 24.00
TEN 170120C00024000 C 01/20/17 24.0 31.90 34.50
TEN 170120C00025000 C 01/20/17 25.0 29.70 34.00
TEN 170120C00026000 C 01/20/17 26.0 28.70 32.90
TEN 170120C00027000 C 01/20/17 27.0 27.60 31.90
TEN 170120C00028000 C 01/20/17 28.0 26.70 31.00
TEN 170120C00029000 C 01/20/17 29.0 25.70 30.00
TEN 170120C00030000 C 01/20/17 30.0 26.00 28.60
TEN 170120C00031000 C 01/20/17 31.0 23.90 28.00
TEN 170120C00032000 C 01/20/17 32.0 22.90 27.00
TEN 170120C00033000 C 01/20/17 33.0 21.80 26.10
TEN 170120C00034000 C 01/20/17 34.0 21.00 25.20
TEN 170120C00035000 C 01/20/17 35.0 19.70 24.10
TEN 170120C00036000 C 01/20/17 36.0 19.00 23.20
TEN 170120C00037000 C 01/20/17 37.0 18.40 22.40
TEN 170120C00038000 C 01/20/17 38.0 18.20 21.10
TEN 170120C00039000 C 01/20/17 39.0 17.30 18.60
TEN 170120C00040000 C 01/20/17 40.0 16.30 19.10
TEN 170120C00041000 C 01/20/17 41.0 15.40 18.30
TEN 170120C00042000 C 01/20/17 42.0 14.90 17.80
TEN 170120C00043000 C 01/20/17 43.0 13.70 16.80
TEN 170120C00044000 C 01/20/17 44.0 13.20 16.00
TEN 170120C00045000 C 01/20/17 45.0 12.10 14.50
TEN 170120C00046000 C 01/20/17 46.0 11.10 14.20
TEN 170120C00047000 C 01/20/17 47.0 10.40 12.00
TEN 170120C00048000 C 01/20/17 48.0 9.60 12.20
TEN 170120C00049000 C 01/20/17 49.0 8.70 11.20
TEN 170120C00050000 C 01/20/17 50.0 7.30 10.00
TEN 170120C00055000 C 01/20/17 55.0 5.30 6.20
TEN 170120C00060000 C 01/20/17 60.0 2.85 3.60
TEN 170120C00065000 C 01/20/17 65.0 1.35 1.90
TEN 170120C00070000 C 01/20/17 70.0 0.55 1.20
TEN 170120C00075000 C 01/20/17 75.0 0.10 1.00
TEN 170120P00024000 P 01/20/17 24.0 0.00 0.50
TEN 170120P00025000 P 01/20/17 25.0 0.00 0.50
TEN 170120P00026000 P 01/20/17 26.0 0.00 0.50
TEN 170120P00027000 P 01/20/17 27.0 0.00 0.50
TEN 170120P00028000 P 01/20/17 28.0 0.00 0.50
TEN 170120P00029000 P 01/20/17 29.0 0.00 0.50
TEN 170120P00030000 P 01/20/17 30.0 0.00 0.50
TEN 170120P00031000 P 01/20/17 31.0 0.00 0.50
TEN 170120P00032000 P 01/20/17 32.0 0.00 0.50
TEN 170120P00033000 P 01/20/17 33.0 0.05 0.50
TEN 170120P00034000 P 01/20/17 34.0 0.05 0.55
TEN 170120P00035000 P 01/20/17 35.0 0.10 0.55
TEN 170120P00036000 P 01/20/17 36.0 0.15 0.60
TEN 170120P00037000 P 01/20/17 37.0 0.20 0.65
TEN 170120P00038000 P 01/20/17 38.0 0.25 0.70
TEN 170120P00039000 P 01/20/17 39.0 0.30 0.75
TEN 170120P00040000 P 01/20/17 40.0 0.45 0.80
TEN 170120P00041000 P 01/20/17 41.0 0.45 0.90
TEN 170120P00042000 P 01/20/17 42.0 0.55 1.00
TEN 170120P00043000 P 01/20/17 43.0 0.65 1.10
TEN 170120P00044000 P 01/20/17 44.0 0.70 1.25
TEN 170120P00045000 P 01/20/17 45.0 0.90 1.35
TEN 170120P00046000 P 01/20/17 46.0 0.70 1.90
TEN 170120P00047000 P 01/20/17 47.0 1.20 1.70
TEN 170120P00048000 P 01/20/17 48.0 1.40 2.15
TEN 170120P00049000 P 01/20/17 49.0 1.60 2.40
TEN 170120P00050000 P 01/20/17 50.0 1.80 2.70
TEN 170120P00055000 P 01/20/17 55.0 3.40 4.30
TEN 170120P00060000 P 01/20/17 60.0 6.00 7.00
TEN 170120P00065000 P 01/20/17 65.0 7.70 10.40
TEN 170120P00070000 P 01/20/17 70.0 13.30 14.60
TEN 170120P00075000 P 01/20/17 75.0 18.00 19.40
TEN 170421C00030000 C 04/21/17 30.0 26.10 28.40
TEN 170421C00035000 C 04/21/17 35.0 21.30 24.00
TEN 170421C00040000 C 04/21/17 40.0 16.90 20.20
TEN 170421C00045000 C 04/21/17 45.0 12.90 15.60
TEN 170421C00050000 C 04/21/17 50.0 9.00 11.20
TEN 170421C00055000 C 04/21/17 55.0 5.90 7.80
TEN 170421C00060000 C 04/21/17 60.0 4.10 5.20
TEN 170421C00065000 C 04/21/17 65.0 2.40 3.50
TEN 170421C00070000 C 04/21/17 70.0 0.60 2.00
TEN 170421C00075000 C 04/21/17 75.0 0.80 1.25
TEN 170421C00080000 C 04/21/17 80.0 0.30 0.90
TEN 170421P00030000 P 04/21/17 30.0 0.15 0.60
TEN 170421P00035000 P 04/21/17 35.0 0.10 1.70
TEN 170421P00040000 P 04/21/17 40.0 0.35 2.20
TEN 170421P00045000 P 04/21/17 45.0 1.05 2.75
TEN 170421P00050000 P 04/21/17 50.0 2.90 3.60
TEN 170421P00055000 P 04/21/17 55.0 4.50 5.80
TEN 170421P00060000 P 04/21/17 60.0 7.20 8.10
TEN 170421P00065000 P 04/21/17 65.0 10.20 11.60
TEN 170421P00070000 P 04/21/17 70.0 13.70 15.40
TEN 170421P00075000 P 04/21/17 75.0 18.00 19.60
TEN 170421P00080000 P 04/21/17 80.0 23.00 24.60

OPRA data is delayed 15 minutes.