TENNECO $47.55

up +2.28


18/6/2013 04:18 PM  |  NYSE : TEN  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Last Trade: 47.55
Trade Time: Jun 18 4:05 PM Eastern Daylight Time
Change: 2.28 (5.04 %)
Prev Close: 45.27
Open: 45.55
Bid: 47.34
Ask: 48.12
Get Trend Analysis Icon Get TEN Trend Analysis - it has outperformed the S&P 500 by 55%
Options:

Call Options: TEN

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 TEN1322F27 0.00 0.00 19.50 10 20.80 10 0 0
28.00 TEN1322F28 0.00 0.00 18.50 10 19.70 10 0 0
29.00 TEN1322F29 0.00 0.00 17.50 10 18.80 20 0 0
30.00 TEN1322F30 10.24 0.00 16.50 70 17.70 10 0 7
31.00 TEN1322F31 0.00 0.00 15.50 60 16.90 89 0 0
32.00 TEN1322F32 0.00 0.00 14.50 10 15.70 10 0 0
33.00 TEN1322F33 0.00 0.00 13.50 10 14.70 10 0 0
34.00 TEN1322F34 0.00 0.00 12.50 70 13.70 39 0 0
35.00 TEN1322F35 8.81 0.00 11.50 60 12.70 44 0 16
36.00 TEN1322F36 0.00 0.00 10.50 60 11.70 39 0 0
37.00 TEN1322F37 2.05 0.00 9.50 70 10.70 10 0 1
38.00 TEN1322F38 5.90 0.00 9.00 133 9.70 95 0 591
39.00 TEN1322F39 8.20 3.50 8.20 145 8.70 105 90 104
40.00 TEN1322F40 4.90 0.00 7.20 188 7.70 83 0 360
41.00 TEN1322F41 4.49 0.00 6.20 130 6.70 70 0 20
42.00 TEN1322F42 3.80 0.00 5.20 190 5.70 176 0 155
43.00 TEN1322F43 4.10 1.58 4.20 190 4.70 172 2 163
44.00 TEN1322F44 1.37 0.00 3.20 155 3.70 89 0 84
45.00 TEN1322F45 1.03 0.00 2.45 78 2.70 63 0 94
46.00 TEN1322F46 0.50 0.00 1.60 22 1.75 47 0 81
47.00 TEN1322F47 0.55 0.26 0.80 111 0.95 47 5 69
48.00 TEN1322F48 0.20 0.12 0.00 0 0.35 21 29 20
49.00 TEN1322F49 0.00 0.00 0.00 0 0.10 31 0 0
50.00 TEN1322F50 0.00 0.00 0.00 0 0.05 31 0 0

Put Options: TEN

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 TEN1322R27 0.00 0.00 0.00 0 0.05 202 0 0
28.00 TEN1322R28 0.00 0.00 0.00 0 0.05 219 0 0
29.00 TEN1322R29 0.00 0.00 0.00 0 0.05 201 0 0
30.00 TEN1322R30 0.25 0.00 0.00 0 0.05 219 0 3
31.00 TEN1322R31 0.00 0.00 0.00 0 0.05 219 0 0
32.00 TEN1322R32 0.00 0.00 0.00 0 0.05 214 0 0
33.00 TEN1322R33 0.35 0.00 0.00 0 0.05 194 0 3
34.00 TEN1322R34 0.00 0.00 0.00 0 0.05 229 0 0
35.00 TEN1322R35 0.00 0.00 0.00 0 0.05 51 0 0
36.00 TEN1322R36 1.50 0.00 0.00 0 0.05 51 0 3
37.00 TEN1322R37 0.05 0.00 0.00 0 0.05 8 0 209
38.00 TEN1322R38 0.10 0.00 0.00 0 0.05 41 0 84
39.00 TEN1322R39 0.25 0.00 0.00 0 0.15 341 0 12
40.00 TEN1322R40 0.16 0.00 0.00 0 0.05 52 0 37
41.00 TEN1322R41 0.15 0.00 0.00 0 0.05 82 0 13
42.00 TEN1322R42 0.15 0.00 0.00 0 0.05 27 0 53
43.00 TEN1322R43 0.20 0.00 0.00 0 0.10 361 0 103
44.00 TEN1322R44 0.25 0.00 0.00 0 0.10 196 0 324
45.00 TEN1322R45 0.45 0.00 0.00 0 0.10 8 0 64
46.00 TEN1322R46 1.05 0.00 0.10 49 0.20 206 0 69
47.00 TEN1322R47 0.00 0.00 0.20 212 1.00 240 0 0
48.00 TEN1322R48 0.00 0.00 0.70 170 1.90 230 0 0
49.00 TEN1322R49 0.00 0.00 1.35 181 1.75 154 0 0
50.00 TEN1322R50 0.00 0.00 2.20 64 2.80 64 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center