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 (2015-07-03)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Aug 4 2015 12:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 150821C00015000 C 08/21/15 15.0 6.30 7.00
TSM 150821C00016000 C 08/21/15 16.0 5.30 6.00
TSM 150821C00017000 C 08/21/15 17.0 4.30 5.00
TSM 150821C00018000 C 08/21/15 18.0 3.40 4.00
TSM 150821C00019000 C 08/21/15 19.0 2.40 2.80
TSM 150821C00020000 C 08/21/15 20.0 1.45 1.80
TSM 150821C00021000 C 08/21/15 21.0 0.70 0.80
TSM 150821C00022000 C 08/21/15 22.0 0.20 0.25
TSM 150821C00023000 C 08/21/15 23.0 0.00 0.10
TSM 150821C00024000 C 08/21/15 24.0 0.00 0.05
TSM 150821C00025000 C 08/21/15 25.0 0.00 0.05
TSM 150821C00026000 C 08/21/15 26.0 0.00 0.05
TSM 150821C00027000 C 08/21/15 27.0 0.00 0.05
TSM 150821C00028000 C 08/21/15 28.0 0.00 0.05
TSM 150821C00029000 C 08/21/15 29.0 0.00 0.05
TSM 150821C00030000 C 08/21/15 30.0 0.00 0.05
TSM 150821C00031000 C 08/21/15 31.0 0.00 0.05
TSM 150821C00032000 C 08/21/15 32.0 0.00 0.05
TSM 150821C00033000 C 08/21/15 33.0 0.00 0.05
TSM 150821P00015000 P 08/21/15 15.0 0.00 0.05
TSM 150821P00016000 P 08/21/15 16.0 0.00 0.05
TSM 150821P00017000 P 08/21/15 17.0 0.00 0.05
TSM 150821P00018000 P 08/21/15 18.0 0.00 0.05
TSM 150821P00019000 P 08/21/15 19.0 0.00 0.05
TSM 150821P00020000 P 08/21/15 20.0 0.00 0.10
TSM 150821P00021000 P 08/21/15 21.0 0.20 0.30
TSM 150821P00022000 P 08/21/15 22.0 0.70 0.75
TSM 150821P00023000 P 08/21/15 23.0 1.30 1.65
TSM 150821P00024000 P 08/21/15 24.0 2.25 2.65
TSM 150821P00025000 P 08/21/15 25.0 3.00 3.70
TSM 150821P00026000 P 08/21/15 26.0 4.00 4.70
TSM 150821P00027000 P 08/21/15 27.0 5.00 5.70
TSM 150821P00028000 P 08/21/15 28.0 6.00 6.70
TSM 150821P00029000 P 08/21/15 29.0 7.00 7.70
TSM 150821P00030000 P 08/21/15 30.0 8.00 8.70
TSM 150821P00031000 P 08/21/15 31.0 9.00 9.70
TSM 150821P00032000 P 08/21/15 32.0 9.90 10.70
TSM 150821P00033000 P 08/21/15 33.0 11.00 11.70
TSM 150918C00014000 C 09/18/15 14.0 7.30 8.00
TSM 150918C00015000 C 09/18/15 15.0 6.30 7.00
TSM 150918C00016000 C 09/18/15 16.0 5.40 6.00
TSM 150918C00017000 C 09/18/15 17.0 4.40 5.00
TSM 150918C00018000 C 09/18/15 18.0 3.40 4.00
TSM 150918C00019000 C 09/18/15 19.0 2.45 2.85
TSM 150918C00020000 C 09/18/15 20.0 1.60 2.00
TSM 150918C00021000 C 09/18/15 21.0 0.90 1.05
TSM 150918C00022000 C 09/18/15 22.0 0.40 0.50
TSM 150918C00023000 C 09/18/15 23.0 0.15 0.25
TSM 150918C00024000 C 09/18/15 24.0 0.05 0.10
TSM 150918C00025000 C 09/18/15 25.0 0.00 0.05
TSM 150918C00026000 C 09/18/15 26.0 0.00 0.05
TSM 150918C00027000 C 09/18/15 27.0 0.00 0.05
TSM 150918C00028000 C 09/18/15 28.0 0.00 0.05
TSM 150918C00029000 C 09/18/15 29.0 0.00 0.05
TSM 150918C00030000 C 09/18/15 30.0 0.00 0.05
TSM 150918C00031000 C 09/18/15 31.0 0.00 0.05
TSM 150918C00032000 C 09/18/15 32.0 0.00 0.05
TSM 150918P00014000 P 09/18/15 14.0 0.00 0.05
TSM 150918P00015000 P 09/18/15 15.0 0.00 0.05
TSM 150918P00016000 P 09/18/15 16.0 0.00 0.05
TSM 150918P00017000 P 09/18/15 17.0 0.00 0.05
TSM 150918P00018000 P 09/18/15 18.0 0.00 0.05
TSM 150918P00019000 P 09/18/15 19.0 0.00 0.10
TSM 150918P00020000 P 09/18/15 20.0 0.15 0.25
TSM 150918P00021000 P 09/18/15 21.0 0.40 0.55
TSM 150918P00022000 P 09/18/15 22.0 0.90 1.05
TSM 150918P00023000 P 09/18/15 23.0 1.55 1.80
TSM 150918P00024000 P 09/18/15 24.0 2.30 2.70
TSM 150918P00025000 P 09/18/15 25.0 3.00 3.70
TSM 150918P00026000 P 09/18/15 26.0 4.00 4.70
TSM 150918P00027000 P 09/18/15 27.0 5.00 5.70
TSM 150918P00028000 P 09/18/15 28.0 6.00 6.70
TSM 150918P00029000 P 09/18/15 29.0 7.00 7.70
TSM 150918P00030000 P 09/18/15 30.0 8.00 8.70
TSM 150918P00031000 P 09/18/15 31.0 9.00 9.70
TSM 150918P00032000 P 09/18/15 32.0 10.00 10.70
TSM 151016C00014000 C 10/16/15 14.0 7.40 8.00
TSM 151016C00015000 C 10/16/15 15.0 6.40 7.00
TSM 151016C00016000 C 10/16/15 16.0 5.40 6.00
TSM 151016C00017000 C 10/16/15 17.0 4.40 5.00
TSM 151016C00018000 C 10/16/15 18.0 3.50 4.10
TSM 151016C00019000 C 10/16/15 19.0 2.60 3.00
TSM 151016C00020000 C 10/16/15 20.0 1.85 2.10
TSM 151016C00021000 C 10/16/15 21.0 1.15 1.35
TSM 151016C00022000 C 10/16/15 22.0 0.65 0.80
TSM 151016C00023000 C 10/16/15 23.0 0.35 0.50
TSM 151016C00024000 C 10/16/15 24.0 0.15 0.25
TSM 151016C00025000 C 10/16/15 25.0 0.05 0.15
TSM 151016C00026000 C 10/16/15 26.0 0.00 0.10
TSM 151016C00027000 C 10/16/15 27.0 0.00 0.05
TSM 151016C00028000 C 10/16/15 28.0 0.00 0.05
TSM 151016C00029000 C 10/16/15 29.0 0.00 0.05
TSM 151016C00030000 C 10/16/15 30.0 0.00 0.05
TSM 151016C00031000 C 10/16/15 31.0 0.00 0.05
TSM 151016C00032000 C 10/16/15 32.0 0.00 0.05
TSM 151016C00033000 C 10/16/15 33.0 0.00 0.05
TSM 151016C00034000 C 10/16/15 34.0 0.00 0.05
TSM 151016P00014000 P 10/16/15 14.0 0.00 0.05
TSM 151016P00015000 P 10/16/15 15.0 0.00 0.05
TSM 151016P00016000 P 10/16/15 16.0 0.00 0.05
TSM 151016P00017000 P 10/16/15 17.0 0.00 0.10
TSM 151016P00018000 P 10/16/15 18.0 0.05 0.15
TSM 151016P00019000 P 10/16/15 19.0 0.15 0.25
TSM 151016P00020000 P 10/16/15 20.0 0.35 0.45
TSM 151016P00021000 P 10/16/15 21.0 0.70 0.80
TSM 151016P00022000 P 10/16/15 22.0 1.20 1.30
TSM 151016P00023000 P 10/16/15 23.0 1.80 2.00
TSM 151016P00024000 P 10/16/15 24.0 2.40 2.80
TSM 151016P00025000 P 10/16/15 25.0 3.10 3.70
TSM 151016P00026000 P 10/16/15 26.0 4.10 4.70
TSM 151016P00027000 P 10/16/15 27.0 5.00 5.70
TSM 151016P00028000 P 10/16/15 28.0 6.00 6.70
TSM 151016P00029000 P 10/16/15 29.0 7.00 7.70
TSM 151016P00030000 P 10/16/15 30.0 7.90 8.70
TSM 151016P00031000 P 10/16/15 31.0 8.90 9.70
TSM 151016P00032000 P 10/16/15 32.0 9.90 10.70
TSM 151016P00033000 P 10/16/15 33.0 10.90 11.70
TSM 151016P00034000 P 10/16/15 34.0 12.00 12.70
TSM 160115C00013000 C 01/15/16 13.0 8.30 9.00
TSM 160115C00014000 C 01/15/16 14.0 7.40 8.00
TSM 160115C00015000 C 01/15/16 15.0 6.40 7.10
TSM 160115C00016000 C 01/15/16 16.0 5.50 6.10
TSM 160115C00017000 C 01/15/16 17.0 4.50 5.20
TSM 160115C00018000 C 01/15/16 18.0 3.70 4.30
TSM 160115C00019000 C 01/15/16 19.0 2.95 3.20
TSM 160115C00020000 C 01/15/16 20.0 2.25 2.35
TSM 160115C00021000 C 01/15/16 21.0 1.65 1.90
TSM 160115C00022000 C 01/15/16 22.0 1.15 1.35
TSM 160115C00023000 C 01/15/16 23.0 0.80 0.90
TSM 160115C00024000 C 01/15/16 24.0 0.50 0.70
TSM 160115C00025000 C 01/15/16 25.0 0.30 0.40
TSM 160115C00026000 C 01/15/16 26.0 0.20 0.30
TSM 160115C00027000 C 01/15/16 27.0 0.10 0.20
TSM 160115C00028000 C 01/15/16 28.0 0.05 0.15
TSM 160115C00029000 C 01/15/16 29.0 0.00 0.10
TSM 160115C00030000 C 01/15/16 30.0 0.00 0.05
TSM 160115C00031000 C 01/15/16 31.0 0.00 0.05
TSM 160115C00032000 C 01/15/16 32.0 0.00 0.05
TSM 160115C00033000 C 01/15/16 33.0 0.00 0.05
TSM 160115C00034000 C 01/15/16 34.0 0.00 0.05
TSM 160115P00013000 P 01/15/16 13.0 0.00 0.05
TSM 160115P00014000 P 01/15/16 14.0 0.00 0.05
TSM 160115P00015000 P 01/15/16 15.0 0.00 0.10
TSM 160115P00016000 P 01/15/16 16.0 0.05 0.15
TSM 160115P00017000 P 01/15/16 17.0 0.10 0.25
TSM 160115P00018000 P 01/15/16 18.0 0.20 0.40
TSM 160115P00019000 P 01/15/16 19.0 0.40 0.55
TSM 160115P00020000 P 01/15/16 20.0 0.70 0.85
TSM 160115P00021000 P 01/15/16 21.0 1.10 1.20
TSM 160115P00022000 P 01/15/16 22.0 1.60 1.70
TSM 160115P00023000 P 01/15/16 23.0 2.15 2.35
TSM 160115P00024000 P 01/15/16 24.0 2.90 3.10
TSM 160115P00025000 P 01/15/16 25.0 3.60 3.90
TSM 160115P00026000 P 01/15/16 26.0 4.20 4.80
TSM 160115P00027000 P 01/15/16 27.0 5.10 5.70
TSM 160115P00028000 P 01/15/16 28.0 6.10 6.70
TSM 160115P00029000 P 01/15/16 29.0 7.00 7.70
TSM 160115P00030000 P 01/15/16 30.0 8.00 8.70
TSM 160115P00031000 P 01/15/16 31.0 9.00 10.00
TSM 160115P00032000 P 01/15/16 32.0 10.00 10.70
TSM 160115P00033000 P 01/15/16 33.0 11.00 11.80
TSM 160115P00034000 P 01/15/16 34.0 12.00 12.70
TSM 170120C00013000 C 01/20/17 13.0 8.50 9.70
TSM 170120C00015000 C 01/20/17 15.0 6.70 7.40
TSM 170120C00018000 C 01/20/17 18.0 4.30 5.00
TSM 170120C00020000 C 01/20/17 20.0 3.00 3.70
TSM 170120C00022000 C 01/20/17 22.0 2.05 2.55
TSM 170120C00025000 C 01/20/17 25.0 1.00 1.40
TSM 170120C00027000 C 01/20/17 27.0 0.55 1.00
TSM 170120C00030000 C 01/20/17 30.0 0.20 0.60
TSM 170120C00035000 C 01/20/17 35.0 0.00 0.30
TSM 170120P00013000 P 01/20/17 13.0 0.10 0.40
TSM 170120P00015000 P 01/20/17 15.0 0.25 0.60
TSM 170120P00018000 P 01/20/17 18.0 0.85 1.25
TSM 170120P00020000 P 01/20/17 20.0 1.60 1.95
TSM 170120P00022000 P 01/20/17 22.0 2.60 3.00
TSM 170120P00025000 P 01/20/17 25.0 4.30 5.00
TSM 170120P00027000 P 01/20/17 27.0 5.90 6.60
TSM 170120P00030000 P 01/20/17 30.0 8.60 9.30
TSM 170120P00035000 P 01/20/17 35.0 13.40 14.30

OPRA data is delayed 15 minutes.