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 (2014-10-03)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 141122C00013000 C 11/22/14 13.0 7.30 8.20
TSM 141122C00014000 C 11/22/14 14.0 6.40 7.10
TSM 141122C00015000 C 11/22/14 15.0 5.40 6.10
TSM 141122C00016000 C 11/22/14 16.0 4.60 5.10
TSM 141122C00017000 C 11/22/14 17.0 3.50 4.10
TSM 141122C00018000 C 11/22/14 18.0 2.55 3.20
TSM 141122C00019000 C 11/22/14 19.0 1.85 2.20
TSM 141122C00020000 C 11/22/14 20.0 1.15 1.25
TSM 141122C00021000 C 11/22/14 21.0 0.50 0.65
TSM 141122C00022000 C 11/22/14 22.0 0.15 0.25
TSM 141122C00023000 C 11/22/14 23.0 0.00 0.20
TSM 141122C00024000 C 11/22/14 24.0 0.00 0.10
TSM 141122C00025000 C 11/22/14 25.0 0.00 0.05
TSM 141122C00026000 C 11/22/14 26.0 0.00 0.05
TSM 141122C00027000 C 11/22/14 27.0 0.00 0.05
TSM 141122C00028000 C 11/22/14 28.0 0.00 0.05
TSM 141122C00029000 C 11/22/14 29.0 0.00 0.05
TSM 141122P00013000 P 11/22/14 13.0 0.00 0.05
TSM 141122P00014000 P 11/22/14 14.0 0.00 0.05
TSM 141122P00015000 P 11/22/14 15.0 0.00 0.05
TSM 141122P00016000 P 11/22/14 16.0 0.00 0.05
TSM 141122P00017000 P 11/22/14 17.0 0.00 0.10
TSM 141122P00018000 P 11/22/14 18.0 0.00 0.20
TSM 141122P00019000 P 11/22/14 19.0 0.10 0.20
TSM 141122P00020000 P 11/22/14 20.0 0.25 0.40
TSM 141122P00021000 P 11/22/14 21.0 0.65 0.75
TSM 141122P00022000 P 11/22/14 22.0 1.25 1.50
TSM 141122P00023000 P 11/22/14 23.0 2.05 2.50
TSM 141122P00024000 P 11/22/14 24.0 2.95 3.60
TSM 141122P00025000 P 11/22/14 25.0 3.90 4.60
TSM 141122P00026000 P 11/22/14 26.0 4.90 5.60
TSM 141122P00027000 P 11/22/14 27.0 5.90 6.70
TSM 141122P00028000 P 11/22/14 28.0 6.80 7.70
TSM 141122P00029000 P 11/22/14 29.0 7.90 8.70
TSM 141220C00013000 C 12/20/14 13.0 7.30 8.20
TSM 141220C00014000 C 12/20/14 14.0 5.50 7.20
TSM 141220C00015000 C 12/20/14 15.0 5.30 6.30
TSM 141220C00016000 C 12/20/14 16.0 4.40 5.30
TSM 141220C00017000 C 12/20/14 17.0 2.65 4.90
TSM 141220C00018000 C 12/20/14 18.0 2.60 3.30
TSM 141220C00019000 C 12/20/14 19.0 1.90 2.35
TSM 141220C00020000 C 12/20/14 20.0 1.30 1.45
TSM 141220C00021000 C 12/20/14 21.0 0.75 0.90
TSM 141220C00022000 C 12/20/14 22.0 0.35 0.50
TSM 141220C00023000 C 12/20/14 23.0 0.15 0.40
TSM 141220C00024000 C 12/20/14 24.0 0.00 0.25
TSM 141220C00025000 C 12/20/14 25.0 0.00 0.15
TSM 141220C00026000 C 12/20/14 26.0 0.00 0.05
TSM 141220C00027000 C 12/20/14 27.0 0.00 0.05
TSM 141220C00028000 C 12/20/14 28.0 0.00 0.05
TSM 141220C00029000 C 12/20/14 29.0 0.00 0.05
TSM 141220P00013000 P 12/20/14 13.0 0.00 0.05
TSM 141220P00014000 P 12/20/14 14.0 0.00 0.05
TSM 141220P00015000 P 12/20/14 15.0 0.00 0.10
TSM 141220P00016000 P 12/20/14 16.0 0.00 0.15
TSM 141220P00017000 P 12/20/14 17.0 0.00 0.25
TSM 141220P00018000 P 12/20/14 18.0 0.05 0.35
TSM 141220P00019000 P 12/20/14 19.0 0.25 0.55
TSM 141220P00020000 P 12/20/14 20.0 0.45 0.70
TSM 141220P00021000 P 12/20/14 21.0 0.85 1.10
TSM 141220P00022000 P 12/20/14 22.0 1.45 1.95
TSM 141220P00023000 P 12/20/14 23.0 2.10 2.85
TSM 141220P00024000 P 12/20/14 24.0 3.00 3.70
TSM 141220P00025000 P 12/20/14 25.0 3.90 4.80
TSM 141220P00026000 P 12/20/14 26.0 4.80 6.10
TSM 141220P00027000 P 12/20/14 27.0 4.60 7.60
TSM 141220P00028000 P 12/20/14 28.0 5.60 8.60
TSM 141220P00029000 P 12/20/14 29.0 7.80 8.70
TSM 150117C00005000 C 01/17/15 5.0 15.10 16.30
TSM 150117C00007500 C 01/17/15 7.5 12.10 13.90
TSM 150117C00010000 C 01/17/15 10.0 10.10 11.30
TSM 150117C00011000 C 01/17/15 11.0 9.40 10.10
TSM 150117C00012500 C 01/17/15 12.5 7.90 8.60
TSM 150117C00014000 C 01/17/15 14.0 6.40 7.10
TSM 150117C00015000 C 01/17/15 15.0 5.40 6.20
TSM 150117C00016000 C 01/17/15 16.0 4.50 5.20
TSM 150117C00017500 C 01/17/15 17.5 3.30 3.80
TSM 150117C00019000 C 01/17/15 19.0 2.10 2.45
TSM 150117C00020000 C 01/17/15 20.0 1.55 1.70
TSM 150117C00021000 C 01/17/15 21.0 0.90 1.10
TSM 150117C00022500 C 01/17/15 22.5 0.35 0.50
TSM 150117C00024000 C 01/17/15 24.0 0.10 0.30
TSM 150117C00025000 C 01/17/15 25.0 0.00 0.25
TSM 150117C00026000 C 01/17/15 26.0 0.00 0.20
TSM 150117C00027000 C 01/17/15 27.0 0.00 0.10
TSM 150117C00028000 C 01/17/15 28.0 0.00 0.05
TSM 150117C00029000 C 01/17/15 29.0 0.00 0.05
TSM 150117C00030000 C 01/17/15 30.0 0.00 0.05
TSM 150117C00031000 C 01/17/15 31.0 0.00 0.05
TSM 150117C00032000 C 01/17/15 32.0 0.00 0.05
TSM 150117C00033000 C 01/17/15 33.0 0.00 0.05
TSM 150117C00035000 C 01/17/15 35.0 0.00 0.05
TSM 150117P00005000 P 01/17/15 5.0 0.00 0.05
TSM 150117P00007500 P 01/17/15 7.5 0.00 0.05
TSM 150117P00010000 P 01/17/15 10.0 0.00 0.05
TSM 150117P00011000 P 01/17/15 11.0 0.00 0.05
TSM 150117P00012500 P 01/17/15 12.5 0.00 0.05
TSM 150117P00014000 P 01/17/15 14.0 0.00 0.10
TSM 150117P00015000 P 01/17/15 15.0 0.00 0.20
TSM 150117P00016000 P 01/17/15 16.0 0.00 0.25
TSM 150117P00017500 P 01/17/15 17.5 0.10 0.30
TSM 150117P00019000 P 01/17/15 19.0 0.35 0.55
TSM 150117P00020000 P 01/17/15 20.0 0.60 0.85
TSM 150117P00021000 P 01/17/15 21.0 1.05 1.25
TSM 150117P00022500 P 01/17/15 22.5 1.90 2.30
TSM 150117P00024000 P 01/17/15 24.0 3.10 3.60
TSM 150117P00025000 P 01/17/15 25.0 4.00 4.50
TSM 150117P00026000 P 01/17/15 26.0 5.00 5.60
TSM 150117P00027000 P 01/17/15 27.0 5.90 6.70
TSM 150117P00028000 P 01/17/15 28.0 6.90 7.70
TSM 150117P00029000 P 01/17/15 29.0 7.90 8.70
TSM 150117P00030000 P 01/17/15 30.0 8.60 9.80
TSM 150117P00031000 P 01/17/15 31.0 8.10 10.90
TSM 150117P00032000 P 01/17/15 32.0 10.00 12.00
TSM 150117P00033000 P 01/17/15 33.0 11.40 13.10
TSM 150117P00035000 P 01/17/15 35.0 13.70 14.90
TSM 150417C00013000 C 04/17/15 13.0 7.40 8.20
TSM 150417C00014000 C 04/17/15 14.0 6.60 7.30
TSM 150417C00015000 C 04/17/15 15.0 5.60 6.30
TSM 150417C00016000 C 04/17/15 16.0 4.90 5.40
TSM 150417C00017000 C 04/17/15 17.0 4.00 4.50
TSM 150417C00018000 C 04/17/15 18.0 3.10 3.60
TSM 150417C00019000 C 04/17/15 19.0 2.45 2.90
TSM 150417C00020000 C 04/17/15 20.0 1.90 2.10
TSM 150417C00021000 C 04/17/15 21.0 1.35 1.55
TSM 150417C00022000 C 04/17/15 22.0 0.90 1.15
TSM 150417C00023000 C 04/17/15 23.0 0.60 0.70
TSM 150417C00024000 C 04/17/15 24.0 0.35 0.55
TSM 150417C00025000 C 04/17/15 25.0 0.20 0.45
TSM 150417C00026000 C 04/17/15 26.0 0.00 0.30
TSM 150417C00027000 C 04/17/15 27.0 0.00 0.25
TSM 150417C00028000 C 04/17/15 28.0 0.00 0.20
TSM 150417C00029000 C 04/17/15 29.0 0.00 0.15
TSM 150417P00013000 P 04/17/15 13.0 0.00 0.20
TSM 150417P00014000 P 04/17/15 14.0 0.00 0.25
TSM 150417P00015000 P 04/17/15 15.0 0.05 0.30
TSM 150417P00016000 P 04/17/15 16.0 0.10 0.35
TSM 150417P00017000 P 04/17/15 17.0 0.20 0.45
TSM 150417P00018000 P 04/17/15 18.0 0.40 0.55
TSM 150417P00019000 P 04/17/15 19.0 0.70 0.90
TSM 150417P00020000 P 04/17/15 20.0 1.00 1.25
TSM 150417P00021000 P 04/17/15 21.0 1.45 1.65
TSM 150417P00022000 P 04/17/15 22.0 2.00 2.25
TSM 150417P00023000 P 04/17/15 23.0 2.65 3.00
TSM 150417P00024000 P 04/17/15 24.0 3.40 3.80
TSM 150417P00025000 P 04/17/15 25.0 4.20 4.80
TSM 150417P00026000 P 04/17/15 26.0 5.10 5.70
TSM 150417P00027000 P 04/17/15 27.0 6.00 6.80
TSM 150417P00028000 P 04/17/15 28.0 6.90 7.70
TSM 150417P00029000 P 04/17/15 29.0 7.90 8.70
TSM 160115C00013000 C 01/15/16 13.0 7.40 8.80
TSM 160115C00015000 C 01/15/16 15.0 5.80 6.70
TSM 160115C00018000 C 01/15/16 18.0 3.40 4.40
TSM 160115C00020000 C 01/15/16 20.0 2.25 3.10
TSM 160115C00022000 C 01/15/16 22.0 1.45 2.05
TSM 160115C00025000 C 01/15/16 25.0 0.60 1.10
TSM 160115C00030000 C 01/15/16 30.0 0.05 0.45
TSM 160115P00013000 P 01/15/16 13.0 0.10 0.60
TSM 160115P00015000 P 01/15/16 15.0 0.35 0.75
TSM 160115P00018000 P 01/15/16 18.0 1.10 1.60
TSM 160115P00020000 P 01/15/16 20.0 1.85 2.30
TSM 160115P00022000 P 01/15/16 22.0 2.85 3.70
TSM 160115P00025000 P 01/15/16 25.0 4.90 5.80
TSM 160115P00030000 P 01/15/16 30.0 9.30 10.60
TSM 170120C00013000 C 01/20/17 13.0 7.20 9.00
TSM 170120C00015000 C 01/20/17 15.0 6.30 7.20
TSM 170120C00018000 C 01/20/17 18.0 4.00 5.00
TSM 170120C00020000 C 01/20/17 20.0 3.00 3.90
TSM 170120C00022000 C 01/20/17 22.0 2.10 2.80
TSM 170120C00025000 C 01/20/17 25.0 1.25 1.85
TSM 170120C00027000 C 01/20/17 27.0 0.85 1.30
TSM 170120C00030000 C 01/20/17 30.0 0.40 1.00
TSM 170120P00013000 P 01/20/17 13.0 0.40 1.00
TSM 170120P00015000 P 01/20/17 15.0 0.85 1.35
TSM 170120P00018000 P 01/20/17 18.0 1.85 2.40
TSM 170120P00020000 P 01/20/17 20.0 2.55 3.40
TSM 170120P00022000 P 01/20/17 22.0 3.60 4.60
TSM 170120P00025000 P 01/20/17 25.0 5.30 7.10
TSM 170120P00027000 P 01/20/17 27.0 6.90 8.60
TSM 170120P00030000 P 01/20/17 30.0 9.40 11.30

OPRA data is delayed 15 minutes.