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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 161021C00013000 C 10/21/16 13.0 16.70 18.20
TSM 161021C00014000 C 10/21/16 14.0 14.30 18.50
TSM 161021C00015000 C 10/21/16 15.0 12.90 17.50
TSM 161021C00016000 C 10/21/16 16.0 12.00 16.50
TSM 161021C00017000 C 10/21/16 17.0 11.10 15.50
TSM 161021C00018000 C 10/21/16 18.0 10.10 14.50
TSM 161021C00019000 C 10/21/16 19.0 9.00 13.50
TSM 161021C00020000 C 10/21/16 20.0 9.60 11.10
TSM 161021C00021000 C 10/21/16 21.0 7.10 11.50
TSM 161021C00022000 C 10/21/16 22.0 7.60 10.40
TSM 161021C00023000 C 10/21/16 23.0 6.70 7.80
TSM 161021C00024000 C 10/21/16 24.0 5.80 6.90
TSM 161021C00025000 C 10/21/16 25.0 4.90 5.90
TSM 161021C00026000 C 10/21/16 26.0 3.80 4.90
TSM 161021C00027000 C 10/21/16 27.0 2.95 3.90
TSM 161021C00028000 C 10/21/16 28.0 2.30 2.50
TSM 161021C00029000 C 10/21/16 29.0 1.50 1.75
TSM 161021C00030000 C 10/21/16 30.0 0.80 1.05
TSM 161021C00031000 C 10/21/16 31.0 0.40 0.55
TSM 161021C00032000 C 10/21/16 32.0 0.15 0.30
TSM 161021C00033000 C 10/21/16 33.0 0.00 0.15
TSM 161021C00034000 C 10/21/16 34.0 0.00 0.10
TSM 161021C00035000 C 10/21/16 35.0 0.00 0.05
TSM 161021C00036000 C 10/21/16 36.0 0.00 0.05
TSM 161021C00037000 C 10/21/16 37.0 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 0.05
TSM 161021P00021000 P 10/21/16 21.0 0.00 0.05
TSM 161021P00022000 P 10/21/16 22.0 0.00 0.05
TSM 161021P00023000 P 10/21/16 23.0 0.00 0.05
TSM 161021P00024000 P 10/21/16 24.0 0.00 0.05
TSM 161021P00025000 P 10/21/16 25.0 0.00 0.10
TSM 161021P00026000 P 10/21/16 26.0 0.00 0.15
TSM 161021P00027000 P 10/21/16 27.0 0.00 0.15
TSM 161021P00028000 P 10/21/16 28.0 0.15 0.30
TSM 161021P00029000 P 10/21/16 29.0 0.35 0.50
TSM 161021P00030000 P 10/21/16 30.0 0.70 0.90
TSM 161021P00031000 P 10/21/16 31.0 1.20 1.40
TSM 161021P00032000 P 10/21/16 32.0 1.85 2.20
TSM 161021P00033000 P 10/21/16 33.0 2.35 3.40
TSM 161021P00034000 P 10/21/16 34.0 3.40 4.20
TSM 161021P00035000 P 10/21/16 35.0 4.20 5.30
TSM 161021P00036000 P 10/21/16 36.0 5.20 6.20
TSM 161021P00037000 P 10/21/16 37.0 6.20 7.40
TSM 161118C00020000 C 11/18/16 20.0 9.70 10.80
TSM 161118C00021000 C 11/18/16 21.0 7.10 11.60
TSM 161118C00022000 C 11/18/16 22.0 7.80 9.00
TSM 161118C00023000 C 11/18/16 23.0 6.80 8.00
TSM 161118C00024000 C 11/18/16 24.0 5.80 7.00
TSM 161118C00025000 C 11/18/16 25.0 4.90 5.90
TSM 161118C00026000 C 11/18/16 26.0 4.00 5.00
TSM 161118C00027000 C 11/18/16 27.0 3.20 4.10
TSM 161118C00028000 C 11/18/16 28.0 2.45 2.75
TSM 161118C00029000 C 11/18/16 29.0 1.70 2.00
TSM 161118C00030000 C 11/18/16 30.0 1.15 1.30
TSM 161118C00031000 C 11/18/16 31.0 0.70 0.85
TSM 161118C00032000 C 11/18/16 32.0 0.30 0.50
TSM 161118C00033000 C 11/18/16 33.0 0.10 0.35
TSM 161118C00034000 C 11/18/16 34.0 0.05 0.20
TSM 161118C00035000 C 11/18/16 35.0 0.00 0.10
TSM 161118C00036000 C 11/18/16 36.0 0.00 0.05
TSM 161118C00037000 C 11/18/16 37.0 0.00 0.05
TSM 161118C00038000 C 11/18/16 38.0 0.00 0.05
TSM 161118P00020000 P 11/18/16 20.0 0.00 0.05
TSM 161118P00021000 P 11/18/16 21.0 0.00 0.05
TSM 161118P00022000 P 11/18/16 22.0 0.00 0.10
TSM 161118P00023000 P 11/18/16 23.0 0.00 0.10
TSM 161118P00024000 P 11/18/16 24.0 0.00 0.15
TSM 161118P00025000 P 11/18/16 25.0 0.00 0.20
TSM 161118P00026000 P 11/18/16 26.0 0.05 0.25
TSM 161118P00027000 P 11/18/16 27.0 0.15 0.40
TSM 161118P00028000 P 11/18/16 28.0 0.35 0.50
TSM 161118P00029000 P 11/18/16 29.0 0.60 0.75
TSM 161118P00030000 P 11/18/16 30.0 0.95 1.15
TSM 161118P00031000 P 11/18/16 31.0 1.45 1.70
TSM 161118P00032000 P 11/18/16 32.0 2.15 2.40
TSM 161118P00033000 P 11/18/16 33.0 2.50 3.30
TSM 161118P00034000 P 11/18/16 34.0 3.40 4.30
TSM 161118P00035000 P 11/18/16 35.0 4.20 5.30
TSM 161118P00036000 P 11/18/16 36.0 5.20 6.30
TSM 161118P00037000 P 11/18/16 37.0 6.20 7.30
TSM 161118P00038000 P 11/18/16 38.0 7.20 8.40
TSM 170120C00013000 C 01/20/17 13.0 16.30 17.80
TSM 170120C00014000 C 01/20/17 14.0 14.00 18.50
TSM 170120C00015000 C 01/20/17 15.0 14.30 16.00
TSM 170120C00016000 C 01/20/17 16.0 12.00 16.50
TSM 170120C00017000 C 01/20/17 17.0 11.20 15.60
TSM 170120C00018000 C 01/20/17 18.0 11.70 13.30
TSM 170120C00019000 C 01/20/17 19.0 10.70 12.30
TSM 170120C00020000 C 01/20/17 20.0 9.80 11.00
TSM 170120C00021000 C 01/20/17 21.0 8.50 10.00
TSM 170120C00022000 C 01/20/17 22.0 7.90 8.90
TSM 170120C00023000 C 01/20/17 23.0 6.90 8.10
TSM 170120C00024000 C 01/20/17 24.0 6.00 7.10
TSM 170120C00025000 C 01/20/17 25.0 5.10 6.20
TSM 170120C00026000 C 01/20/17 26.0 4.30 5.20
TSM 170120C00027000 C 01/20/17 27.0 3.60 4.00
TSM 170120C00028000 C 01/20/17 28.0 2.85 3.30
TSM 170120C00029000 C 01/20/17 29.0 2.20 2.45
TSM 170120C00030000 C 01/20/17 30.0 1.60 1.85
TSM 170120C00031000 C 01/20/17 31.0 1.15 1.35
TSM 170120C00032000 C 01/20/17 32.0 0.70 0.90
TSM 170120C00033000 C 01/20/17 33.0 0.40 0.65
TSM 170120C00034000 C 01/20/17 34.0 0.35 0.50
TSM 170120C00035000 C 01/20/17 35.0 0.10 0.35
TSM 170120C00036000 C 01/20/17 36.0 0.00 0.20
TSM 170120C00037000 C 01/20/17 37.0 0.00 0.15
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 0.05
TSM 170120P00018000 P 01/20/17 18.0 0.00 0.05
TSM 170120P00019000 P 01/20/17 19.0 0.00 0.05
TSM 170120P00020000 P 01/20/17 20.0 0.00 0.10
TSM 170120P00021000 P 01/20/17 21.0 0.00 0.15
TSM 170120P00022000 P 01/20/17 22.0 0.00 0.20
TSM 170120P00023000 P 01/20/17 23.0 0.00 0.25
TSM 170120P00024000 P 01/20/17 24.0 0.05 0.30
TSM 170120P00025000 P 01/20/17 25.0 0.15 0.40
TSM 170120P00026000 P 01/20/17 26.0 0.25 0.55
TSM 170120P00027000 P 01/20/17 27.0 0.45 0.70
TSM 170120P00028000 P 01/20/17 28.0 0.70 0.90
TSM 170120P00029000 P 01/20/17 29.0 1.00 1.25
TSM 170120P00030000 P 01/20/17 30.0 1.40 1.65
TSM 170120P00031000 P 01/20/17 31.0 1.90 2.15
TSM 170120P00032000 P 01/20/17 32.0 2.45 2.75
TSM 170120P00033000 P 01/20/17 33.0 3.00 3.60
TSM 170120P00034000 P 01/20/17 34.0 3.60 4.50
TSM 170120P00035000 P 01/20/17 35.0 4.40 5.40
TSM 170120P00036000 P 01/20/17 36.0 5.30 6.30
TSM 170120P00037000 P 01/20/17 37.0 6.10 7.30
TSM 170421C00017000 C 04/21/17 17.0 12.70 14.30
TSM 170421C00018000 C 04/21/17 18.0 10.20 13.30
TSM 170421C00019000 C 04/21/17 19.0 10.80 12.40
TSM 170421C00020000 C 04/21/17 20.0 9.10 11.70
TSM 170421C00021000 C 04/21/17 21.0 8.10 10.10
TSM 170421C00022000 C 04/21/17 22.0 8.10 9.20
TSM 170421C00023000 C 04/21/17 23.0 7.20 8.30
TSM 170421C00024000 C 04/21/17 24.0 5.90 7.30
TSM 170421C00025000 C 04/21/17 25.0 4.40 6.50
TSM 170421C00026000 C 04/21/17 26.0 4.70 5.50
TSM 170421C00027000 C 04/21/17 27.0 4.00 4.50
TSM 170421C00028000 C 04/21/17 28.0 3.20 3.80
TSM 170421C00029000 C 04/21/17 29.0 2.70 3.10
TSM 170421C00030000 C 04/21/17 30.0 2.15 2.45
TSM 170421C00031000 C 04/21/17 31.0 1.65 1.95
TSM 170421C00032000 C 04/21/17 32.0 1.20 1.55
TSM 170421C00033000 C 04/21/17 33.0 0.90 1.20
TSM 170421C00034000 C 04/21/17 34.0 0.60 0.90
TSM 170421C00035000 C 04/21/17 35.0 0.40 0.70
TSM 170421C00036000 C 04/21/17 36.0 0.20 0.55
TSM 170421C00037000 C 04/21/17 37.0 0.05 0.40
TSM 170421C00038000 C 04/21/17 38.0 0.05 0.30
TSM 170421C00039000 C 04/21/17 39.0 0.00 0.20
TSM 170421P00017000 P 04/21/17 17.0 0.00 0.10
TSM 170421P00018000 P 04/21/17 18.0 0.00 0.15
TSM 170421P00019000 P 04/21/17 19.0 0.00 0.20
TSM 170421P00020000 P 04/21/17 20.0 0.00 0.25
TSM 170421P00021000 P 04/21/17 21.0 0.00 0.30
TSM 170421P00022000 P 04/21/17 22.0 0.10 0.35
TSM 170421P00023000 P 04/21/17 23.0 0.15 0.40
TSM 170421P00024000 P 04/21/17 24.0 0.30 0.55
TSM 170421P00025000 P 04/21/17 25.0 0.35 0.70
TSM 170421P00026000 P 04/21/17 26.0 0.60 0.90
TSM 170421P00027000 P 04/21/17 27.0 0.80 1.10
TSM 170421P00028000 P 04/21/17 28.0 1.10 1.40
TSM 170421P00029000 P 04/21/17 29.0 1.45 1.75
TSM 170421P00030000 P 04/21/17 30.0 1.90 2.15
TSM 170421P00031000 P 04/21/17 31.0 2.35 2.65
TSM 170421P00032000 P 04/21/17 32.0 2.90 3.20
TSM 170421P00033000 P 04/21/17 33.0 3.40 3.90
TSM 170421P00034000 P 04/21/17 34.0 4.20 4.70
TSM 170421P00035000 P 04/21/17 35.0 4.70 5.90
TSM 170421P00036000 P 04/21/17 36.0 5.40 8.10
TSM 170421P00037000 P 04/21/17 37.0 6.30 7.40
TSM 170421P00038000 P 04/21/17 38.0 7.20 8.40
TSM 170421P00039000 P 04/21/17 39.0 8.10 9.30
TSM 180119C00003000 C 01/19/18 3.0 25.00 29.50
TSM 180119C00005000 C 01/19/18 5.0 23.00 27.50
TSM 180119C00008000 C 01/19/18 8.0 20.00 24.60
TSM 180119C00010000 C 01/19/18 10.0 18.00 22.60
TSM 180119C00013000 C 01/19/18 13.0 15.20 19.60
TSM 180119C00015000 C 01/19/18 15.0 13.50 16.80
TSM 180119C00017000 C 01/19/18 17.0 11.30 14.90
TSM 180119C00020000 C 01/19/18 20.0 9.30 12.80
TSM 180119C00022000 C 01/19/18 22.0 8.30 10.00
TSM 180119C00025000 C 01/19/18 25.0 6.10 6.80
TSM 180119C00027000 C 01/19/18 27.0 4.70 5.40
TSM 180119C00030000 C 01/19/18 30.0 2.85 3.60
TSM 180119C00035000 C 01/19/18 35.0 1.10 1.65
TSM 180119C00040000 C 01/19/18 40.0 0.20 0.75
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 0.20
TSM 180119P00015000 P 01/19/18 15.0 0.00 0.30
TSM 180119P00017000 P 01/19/18 17.0 0.10 0.35
TSM 180119P00020000 P 01/19/18 20.0 0.30 0.75
TSM 180119P00022000 P 01/19/18 22.0 0.55 1.10
TSM 180119P00025000 P 01/19/18 25.0 1.15 1.75
TSM 180119P00027000 P 01/19/18 27.0 2.00 2.50
TSM 180119P00030000 P 01/19/18 30.0 3.00 3.90
TSM 180119P00035000 P 01/19/18 35.0 6.20 7.00
TSM 180119P00040000 P 01/19/18 40.0 9.60 11.30
TSM 190118C00015000 C 01/18/19 15.0 13.10 17.60
TSM 190118C00018000 C 01/18/19 18.0 10.50 14.80
TSM 190118C00020000 C 01/18/19 20.0 8.80 13.20
TSM 190118C00023000 C 01/18/19 23.0 6.50 10.40
TSM 190118C00025000 C 01/18/19 25.0 6.40 7.70
TSM 190118C00027000 C 01/18/19 27.0 4.80 7.00
TSM 190118C00030000 C 01/18/19 30.0 3.00 5.30
TSM 190118C00032000 C 01/18/19 32.0 2.00 4.30
TSM 190118C00035000 C 01/18/19 35.0 1.65 3.00
TSM 190118C00037000 C 01/18/19 37.0 1.10 2.35
TSM 190118C00040000 C 01/18/19 40.0 0.20 1.50
TSM 190118P00015000 P 01/18/19 15.0 0.10 0.95
TSM 190118P00018000 P 01/18/19 18.0 0.40 1.35
TSM 190118P00020000 P 01/18/19 20.0 0.75 1.50
TSM 190118P00023000 P 01/18/19 23.0 1.45 2.35
TSM 190118P00025000 P 01/18/19 25.0 2.00 3.60
TSM 190118P00027000 P 01/18/19 27.0 3.00 4.00
TSM 190118P00030000 P 01/18/19 30.0 4.30 5.30
TSM 190118P00032000 P 01/18/19 32.0 5.10 6.50
TSM 190118P00035000 P 01/18/19 35.0 6.80 8.60
TSM 190118P00037000 P 01/18/19 37.0 8.30 10.00
TSM 190118P00040000 P 01/18/19 40.0 10.60 13.10

OPRA data is delayed 15 minutes.