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 (2016-07-01)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 160819C00017000 C 08/19/16 17.0 10.60 11.40
TSM 160819C00018000 C 08/19/16 18.0 9.60 10.30
TSM 160819C00019000 C 08/19/16 19.0 8.60 9.30
TSM 160819C00020000 C 08/19/16 20.0 7.60 8.60
TSM 160819C00021000 C 08/19/16 21.0 6.60 7.60
TSM 160819C00022000 C 08/19/16 22.0 5.60 6.60
TSM 160819C00023000 C 08/19/16 23.0 4.60 5.60
TSM 160819C00024000 C 08/19/16 24.0 3.60 4.60
TSM 160819C00025000 C 08/19/16 25.0 2.85 3.60
TSM 160819C00026000 C 08/19/16 26.0 1.60 2.25
TSM 160819C00027000 C 08/19/16 27.0 1.25 1.40
TSM 160819C00028000 C 08/19/16 28.0 0.55 0.70
TSM 160819C00029000 C 08/19/16 29.0 0.15 0.25
TSM 160819C00030000 C 08/19/16 30.0 0.00 0.15
TSM 160819C00031000 C 08/19/16 31.0 0.00 0.10
TSM 160819C00032000 C 08/19/16 32.0 0.00 0.30
TSM 160819C00033000 C 08/19/16 33.0 0.00 0.30
TSM 160819C00034000 C 08/19/16 34.0 0.00 0.25
TSM 160819C00035000 C 08/19/16 35.0 0.00 0.25
TSM 160819P00017000 P 08/19/16 17.0 0.00 0.30
TSM 160819P00018000 P 08/19/16 18.0 0.00 0.30
TSM 160819P00019000 P 08/19/16 19.0 0.00 0.30
TSM 160819P00020000 P 08/19/16 20.0 0.00 0.30
TSM 160819P00021000 P 08/19/16 21.0 0.00 0.25
TSM 160819P00022000 P 08/19/16 22.0 0.00 0.25
TSM 160819P00023000 P 08/19/16 23.0 0.00 0.25
TSM 160819P00024000 P 08/19/16 24.0 0.00 0.10
TSM 160819P00025000 P 08/19/16 25.0 0.00 0.15
TSM 160819P00026000 P 08/19/16 26.0 0.00 0.15
TSM 160819P00027000 P 08/19/16 27.0 0.15 0.25
TSM 160819P00028000 P 08/19/16 28.0 0.45 0.55
TSM 160819P00029000 P 08/19/16 29.0 0.00 1.20
TSM 160819P00030000 P 08/19/16 30.0 1.70 2.25
TSM 160819P00031000 P 08/19/16 31.0 2.65 3.40
TSM 160819P00032000 P 08/19/16 32.0 3.40 4.50
TSM 160819P00033000 P 08/19/16 33.0 2.85 5.70
TSM 160819P00034000 P 08/19/16 34.0 3.60 6.50
TSM 160819P00035000 P 08/19/16 35.0 6.40 7.50
TSM 160916C00018000 C 09/16/16 18.0 9.60 10.60
TSM 160916C00019000 C 09/16/16 19.0 8.60 9.60
TSM 160916C00020000 C 09/16/16 20.0 7.60 8.60
TSM 160916C00021000 C 09/16/16 21.0 4.90 7.70
TSM 160916C00022000 C 09/16/16 22.0 5.60 6.70
TSM 160916C00023000 C 09/16/16 23.0 4.60 5.50
TSM 160916C00024000 C 09/16/16 24.0 3.60 4.50
TSM 160916C00025000 C 09/16/16 25.0 1.10 3.80
TSM 160916C00026000 C 09/16/16 26.0 2.05 2.55
TSM 160916C00027000 C 09/16/16 27.0 1.45 1.65
TSM 160916C00028000 C 09/16/16 28.0 0.80 0.95
TSM 160916C00029000 C 09/16/16 29.0 0.40 0.50
TSM 160916C00030000 C 09/16/16 30.0 0.15 0.30
TSM 160916C00031000 C 09/16/16 31.0 0.00 0.35
TSM 160916C00032000 C 09/16/16 32.0 0.00 0.30
TSM 160916C00033000 C 09/16/16 33.0 0.00 0.30
TSM 160916C00034000 C 09/16/16 34.0 0.00 0.30
TSM 160916C00035000 C 09/16/16 35.0 0.00 0.30
TSM 160916C00036000 C 09/16/16 36.0 0.00 0.25
TSM 160916P00018000 P 09/16/16 18.0 0.00 0.25
TSM 160916P00019000 P 09/16/16 19.0 0.00 0.30
TSM 160916P00020000 P 09/16/16 20.0 0.00 0.30
TSM 160916P00021000 P 09/16/16 21.0 0.00 0.25
TSM 160916P00022000 P 09/16/16 22.0 0.00 0.30
TSM 160916P00023000 P 09/16/16 23.0 0.00 0.30
TSM 160916P00024000 P 09/16/16 24.0 0.00 0.35
TSM 160916P00025000 P 09/16/16 25.0 0.00 0.40
TSM 160916P00026000 P 09/16/16 26.0 0.20 0.30
TSM 160916P00027000 P 09/16/16 27.0 0.40 0.50
TSM 160916P00028000 P 09/16/16 28.0 0.70 0.85
TSM 160916P00029000 P 09/16/16 29.0 1.30 1.40
TSM 160916P00030000 P 09/16/16 30.0 1.80 2.35
TSM 160916P00031000 P 09/16/16 31.0 2.70 3.50
TSM 160916P00032000 P 09/16/16 32.0 2.45 4.50
TSM 160916P00033000 P 09/16/16 33.0 4.40 5.50
TSM 160916P00034000 P 09/16/16 34.0 5.40 6.50
TSM 160916P00035000 P 09/16/16 35.0 6.40 7.50
TSM 160916P00036000 P 09/16/16 36.0 7.40 8.50
TSM 161021C00013000 C 10/21/16 13.0 14.50 15.70
TSM 161021C00014000 C 10/21/16 14.0 13.60 14.70
TSM 161021C00015000 C 10/21/16 15.0 12.60 13.70
TSM 161021C00016000 C 10/21/16 16.0 11.60 12.70
TSM 161021C00017000 C 10/21/16 17.0 10.60 11.70
TSM 161021C00018000 C 10/21/16 18.0 9.60 10.70
TSM 161021C00019000 C 10/21/16 19.0 8.60 9.70
TSM 161021C00020000 C 10/21/16 20.0 7.60 8.70
TSM 161021C00021000 C 10/21/16 21.0 6.60 7.70
TSM 161021C00022000 C 10/21/16 22.0 5.70 6.70
TSM 161021C00023000 C 10/21/16 23.0 4.70 5.80
TSM 161021C00024000 C 10/21/16 24.0 3.70 4.70
TSM 161021C00025000 C 10/21/16 25.0 2.65 4.00
TSM 161021C00026000 C 10/21/16 26.0 2.45 2.75
TSM 161021C00027000 C 10/21/16 27.0 1.80 2.00
TSM 161021C00028000 C 10/21/16 28.0 1.20 1.35
TSM 161021C00029000 C 10/21/16 29.0 0.70 0.90
TSM 161021C00030000 C 10/21/16 30.0 0.40 0.55
TSM 161021C00031000 C 10/21/16 31.0 0.20 0.30
TSM 161021C00032000 C 10/21/16 32.0 0.05 0.15
TSM 161021C00033000 C 10/21/16 33.0 0.00 0.10
TSM 161021C00034000 C 10/21/16 34.0 0.00 0.05
TSM 161021P00013000 P 10/21/16 13.0 0.00 0.05
TSM 161021P00014000 P 10/21/16 14.0 0.00 0.05
TSM 161021P00015000 P 10/21/16 15.0 0.00 0.05
TSM 161021P00016000 P 10/21/16 16.0 0.00 0.05
TSM 161021P00017000 P 10/21/16 17.0 0.00 0.05
TSM 161021P00018000 P 10/21/16 18.0 0.00 0.05
TSM 161021P00019000 P 10/21/16 19.0 0.00 0.05
TSM 161021P00020000 P 10/21/16 20.0 0.00 0.10
TSM 161021P00021000 P 10/21/16 21.0 0.00 0.10
TSM 161021P00022000 P 10/21/16 22.0 0.00 0.15
TSM 161021P00023000 P 10/21/16 23.0 0.05 0.20
TSM 161021P00024000 P 10/21/16 24.0 0.15 0.25
TSM 161021P00025000 P 10/21/16 25.0 0.25 0.35
TSM 161021P00026000 P 10/21/16 26.0 0.45 0.60
TSM 161021P00027000 P 10/21/16 27.0 0.70 0.80
TSM 161021P00028000 P 10/21/16 28.0 1.10 1.25
TSM 161021P00029000 P 10/21/16 29.0 1.60 1.75
TSM 161021P00030000 P 10/21/16 30.0 2.25 2.40
TSM 161021P00031000 P 10/21/16 31.0 2.80 3.60
TSM 161021P00032000 P 10/21/16 32.0 3.50 4.60
TSM 161021P00033000 P 10/21/16 33.0 4.40 5.50
TSM 161021P00034000 P 10/21/16 34.0 5.40 6.50
TSM 170120C00013000 C 01/20/17 13.0 14.60 15.70
TSM 170120C00014000 C 01/20/17 14.0 13.60 14.70
TSM 170120C00015000 C 01/20/17 15.0 12.70 13.70
TSM 170120C00016000 C 01/20/17 16.0 11.70 12.80
TSM 170120C00017000 C 01/20/17 17.0 10.80 11.80
TSM 170120C00018000 C 01/20/17 18.0 9.70 10.80
TSM 170120C00019000 C 01/20/17 19.0 8.70 9.80
TSM 170120C00020000 C 01/20/17 20.0 7.90 8.90
TSM 170120C00021000 C 01/20/17 21.0 6.80 7.90
TSM 170120C00022000 C 01/20/17 22.0 6.10 7.00
TSM 170120C00023000 C 01/20/17 23.0 5.00 6.10
TSM 170120C00024000 C 01/20/17 24.0 4.30 5.30
TSM 170120C00025000 C 01/20/17 25.0 3.70 4.10
TSM 170120C00026000 C 01/20/17 26.0 3.00 3.30
TSM 170120C00027000 C 01/20/17 27.0 2.40 2.60
TSM 170120C00028000 C 01/20/17 28.0 1.80 2.00
TSM 170120C00029000 C 01/20/17 29.0 1.30 1.50
TSM 170120C00030000 C 01/20/17 30.0 0.90 1.10
TSM 170120C00031000 C 01/20/17 31.0 0.60 0.80
TSM 170120C00032000 C 01/20/17 32.0 0.35 0.55
TSM 170120C00033000 C 01/20/17 33.0 0.15 0.40
TSM 170120C00034000 C 01/20/17 34.0 0.10 0.25
TSM 170120C00035000 C 01/20/17 35.0 0.05 0.20
TSM 170120P00013000 P 01/20/17 13.0 0.00 0.05
TSM 170120P00014000 P 01/20/17 14.0 0.00 0.05
TSM 170120P00015000 P 01/20/17 15.0 0.00 0.05
TSM 170120P00016000 P 01/20/17 16.0 0.00 0.05
TSM 170120P00017000 P 01/20/17 17.0 0.00 0.10
TSM 170120P00018000 P 01/20/17 18.0 0.00 0.10
TSM 170120P00019000 P 01/20/17 19.0 0.05 0.15
TSM 170120P00020000 P 01/20/17 20.0 0.05 0.20
TSM 170120P00021000 P 01/20/17 21.0 0.10 0.30
TSM 170120P00022000 P 01/20/17 22.0 0.20 0.35
TSM 170120P00023000 P 01/20/17 23.0 0.30 0.50
TSM 170120P00024000 P 01/20/17 24.0 0.45 0.65
TSM 170120P00025000 P 01/20/17 25.0 0.60 0.85
TSM 170120P00026000 P 01/20/17 26.0 0.85 1.10
TSM 170120P00027000 P 01/20/17 27.0 1.15 1.45
TSM 170120P00028000 P 01/20/17 28.0 1.60 1.85
TSM 170120P00029000 P 01/20/17 29.0 2.05 2.35
TSM 170120P00030000 P 01/20/17 30.0 2.65 3.00
TSM 170120P00031000 P 01/20/17 31.0 3.30 3.70
TSM 170120P00032000 P 01/20/17 32.0 4.10 4.50
TSM 170120P00033000 P 01/20/17 33.0 4.60 5.50
TSM 170120P00034000 P 01/20/17 34.0 5.50 6.60
TSM 170120P00035000 P 01/20/17 35.0 6.40 7.50
TSM 180119C00003000 C 01/19/18 3.0 24.40 25.90
TSM 180119C00005000 C 01/19/18 5.0 22.40 23.90
TSM 180119C00008000 C 01/19/18 8.0 19.40 21.00
TSM 180119C00010000 C 01/19/18 10.0 17.50 19.00
TSM 180119C00013000 C 01/19/18 13.0 14.50 16.00
TSM 180119C00015000 C 01/19/18 15.0 12.60 14.10
TSM 180119C00017000 C 01/19/18 17.0 10.70 12.20
TSM 180119C00020000 C 01/19/18 20.0 8.10 9.60
TSM 180119C00022000 C 01/19/18 22.0 6.40 7.90
TSM 180119C00025000 C 01/19/18 25.0 4.30 5.50
TSM 180119C00027000 C 01/19/18 27.0 3.30 4.00
TSM 180119C00030000 C 01/19/18 30.0 1.85 2.90
TSM 180119C00035000 C 01/19/18 35.0 0.50 1.45
TSM 180119P00003000 P 01/19/18 3.0 0.00 0.05
TSM 180119P00005000 P 01/19/18 5.0 0.00 0.05
TSM 180119P00008000 P 01/19/18 8.0 0.00 0.05
TSM 180119P00010000 P 01/19/18 10.0 0.00 0.10
TSM 180119P00013000 P 01/19/18 13.0 0.00 0.30
TSM 180119P00015000 P 01/19/18 15.0 0.10 0.50
TSM 180119P00017000 P 01/19/18 17.0 0.20 0.70
TSM 180119P00020000 P 01/19/18 20.0 0.60 1.15
TSM 180119P00022000 P 01/19/18 22.0 0.85 1.60
TSM 180119P00025000 P 01/19/18 25.0 1.70 2.55
TSM 180119P00027000 P 01/19/18 27.0 2.70 3.50
TSM 180119P00030000 P 01/19/18 30.0 4.10 5.10
TSM 180119P00035000 P 01/19/18 35.0 7.70 8.90

OPRA data is delayed 15 minutes.