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 (2015-01-02)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 150320C00013000 C 03/20/15 13.0 11.40 11.90
TSM 150320C00014000 C 03/20/15 14.0 8.40 12.90
TSM 150320C00015000 C 03/20/15 15.0 7.30 11.70
TSM 150320C00016000 C 03/20/15 16.0 6.30 10.70
TSM 150320C00017000 C 03/20/15 17.0 5.60 7.90
TSM 150320C00018000 C 03/20/15 18.0 6.30 6.90
TSM 150320C00019000 C 03/20/15 19.0 5.40 5.90
TSM 150320C00020000 C 03/20/15 20.0 4.40 4.90
TSM 150320C00021000 C 03/20/15 21.0 3.40 3.90
TSM 150320C00022000 C 03/20/15 22.0 2.50 2.80
TSM 150320C00023000 C 03/20/15 23.0 1.60 1.90
TSM 150320C00024000 C 03/20/15 24.0 0.85 0.95
TSM 150320C00025000 C 03/20/15 25.0 0.35 0.40
TSM 150320C00026000 C 03/20/15 26.0 0.05 0.20
TSM 150320C00027000 C 03/20/15 27.0 0.00 0.05
TSM 150320C00028000 C 03/20/15 28.0 0.00 0.05
TSM 150320C00029000 C 03/20/15 29.0 0.00 0.05
TSM 150320C00030000 C 03/20/15 30.0 0.00 0.05
TSM 150320C00031000 C 03/20/15 31.0 0.00 0.05
TSM 150320P00013000 P 03/20/15 13.0 0.00 0.05
TSM 150320P00014000 P 03/20/15 14.0 0.00 0.05
TSM 150320P00015000 P 03/20/15 15.0 0.00 0.05
TSM 150320P00016000 P 03/20/15 16.0 0.00 0.05
TSM 150320P00017000 P 03/20/15 17.0 0.00 0.05
TSM 150320P00018000 P 03/20/15 18.0 0.00 0.05
TSM 150320P00019000 P 03/20/15 19.0 0.00 0.05
TSM 150320P00020000 P 03/20/15 20.0 0.00 0.05
TSM 150320P00021000 P 03/20/15 21.0 0.00 0.05
TSM 150320P00022000 P 03/20/15 22.0 0.00 0.10
TSM 150320P00023000 P 03/20/15 23.0 0.10 0.20
TSM 150320P00024000 P 03/20/15 24.0 0.30 0.40
TSM 150320P00025000 P 03/20/15 25.0 0.80 0.85
TSM 150320P00026000 P 03/20/15 26.0 1.30 1.65
TSM 150320P00027000 P 03/20/15 27.0 2.15 2.60
TSM 150320P00028000 P 03/20/15 28.0 3.10 3.60
TSM 150320P00029000 P 03/20/15 29.0 4.10 4.70
TSM 150320P00030000 P 03/20/15 30.0 3.80 7.70
TSM 150320P00031000 P 03/20/15 31.0 6.10 6.60
TSM 150417C00013000 C 04/17/15 13.0 11.20 12.00
TSM 150417C00014000 C 04/17/15 14.0 8.40 12.80
TSM 150417C00015000 C 04/17/15 15.0 7.40 11.90
TSM 150417C00016000 C 04/17/15 16.0 6.40 10.90
TSM 150417C00017000 C 04/17/15 17.0 7.40 8.00
TSM 150417C00018000 C 04/17/15 18.0 6.30 7.20
TSM 150417C00019000 C 04/17/15 19.0 5.50 6.20
TSM 150417C00020000 C 04/17/15 20.0 4.50 5.00
TSM 150417C00021000 C 04/17/15 21.0 3.60 4.20
TSM 150417C00022000 C 04/17/15 22.0 2.75 3.10
TSM 150417C00023000 C 04/17/15 23.0 1.95 2.15
TSM 150417C00024000 C 04/17/15 24.0 1.30 1.45
TSM 150417C00025000 C 04/17/15 25.0 0.80 0.85
TSM 150417C00026000 C 04/17/15 26.0 0.45 0.55
TSM 150417C00027000 C 04/17/15 27.0 0.20 0.30
TSM 150417C00028000 C 04/17/15 28.0 0.10 0.20
TSM 150417C00029000 C 04/17/15 29.0 0.00 0.15
TSM 150417C00030000 C 04/17/15 30.0 0.00 0.10
TSM 150417C00031000 C 04/17/15 31.0 0.00 0.05
TSM 150417P00013000 P 04/17/15 13.0 0.00 0.05
TSM 150417P00014000 P 04/17/15 14.0 0.00 0.05
TSM 150417P00015000 P 04/17/15 15.0 0.00 0.05
TSM 150417P00016000 P 04/17/15 16.0 0.00 0.05
TSM 150417P00017000 P 04/17/15 17.0 0.00 0.05
TSM 150417P00018000 P 04/17/15 18.0 0.00 0.05
TSM 150417P00019000 P 04/17/15 19.0 0.00 0.10
TSM 150417P00020000 P 04/17/15 20.0 0.05 0.15
TSM 150417P00021000 P 04/17/15 21.0 0.10 0.25
TSM 150417P00022000 P 04/17/15 22.0 0.30 0.35
TSM 150417P00023000 P 04/17/15 23.0 0.40 0.55
TSM 150417P00024000 P 04/17/15 24.0 0.75 0.90
TSM 150417P00025000 P 04/17/15 25.0 1.20 1.35
TSM 150417P00026000 P 04/17/15 26.0 1.85 2.05
TSM 150417P00027000 P 04/17/15 27.0 2.55 2.80
TSM 150417P00028000 P 04/17/15 28.0 3.10 3.70
TSM 150417P00029000 P 04/17/15 29.0 4.00 4.80
TSM 150417P00030000 P 04/17/15 30.0 5.00 5.60
TSM 150417P00031000 P 04/17/15 31.0 6.00 6.60
TSM 150717C00014000 C 07/17/15 14.0 10.10 11.20
TSM 150717C00015000 C 07/17/15 15.0 9.40 10.10
TSM 150717C00016000 C 07/17/15 16.0 8.40 9.10
TSM 150717C00017000 C 07/17/15 17.0 7.30 8.20
TSM 150717C00018000 C 07/17/15 18.0 6.50 7.20
TSM 150717C00019000 C 07/17/15 19.0 5.60 6.20
TSM 150717C00020000 C 07/17/15 20.0 4.70 5.20
TSM 150717C00021000 C 07/17/15 21.0 3.90 4.50
TSM 150717C00022000 C 07/17/15 22.0 3.10 3.40
TSM 150717C00023000 C 07/17/15 23.0 2.40 2.80
TSM 150717C00024000 C 07/17/15 24.0 1.80 2.00
TSM 150717C00025000 C 07/17/15 25.0 1.30 1.50
TSM 150717C00026000 C 07/17/15 26.0 0.90 1.05
TSM 150717C00027000 C 07/17/15 27.0 0.60 0.80
TSM 150717C00028000 C 07/17/15 28.0 0.35 0.60
TSM 150717C00029000 C 07/17/15 29.0 0.20 0.50
TSM 150717C00030000 C 07/17/15 30.0 0.10 0.35
TSM 150717C00031000 C 07/17/15 31.0 0.05 0.25
TSM 150717C00032000 C 07/17/15 32.0 0.00 0.20
TSM 150717P00014000 P 07/17/15 14.0 0.00 0.10
TSM 150717P00015000 P 07/17/15 15.0 0.00 0.15
TSM 150717P00016000 P 07/17/15 16.0 0.00 0.15
TSM 150717P00017000 P 07/17/15 17.0 0.05 0.20
TSM 150717P00018000 P 07/17/15 18.0 0.10 0.30
TSM 150717P00019000 P 07/17/15 19.0 0.15 0.35
TSM 150717P00020000 P 07/17/15 20.0 0.30 0.50
TSM 150717P00021000 P 07/17/15 21.0 0.45 0.65
TSM 150717P00022000 P 07/17/15 22.0 0.75 0.95
TSM 150717P00023000 P 07/17/15 23.0 1.05 1.30
TSM 150717P00024000 P 07/17/15 24.0 1.50 1.75
TSM 150717P00025000 P 07/17/15 25.0 2.00 2.30
TSM 150717P00026000 P 07/17/15 26.0 2.65 2.95
TSM 150717P00027000 P 07/17/15 27.0 3.30 3.70
TSM 150717P00028000 P 07/17/15 28.0 3.90 4.50
TSM 150717P00029000 P 07/17/15 29.0 4.80 5.40
TSM 150717P00030000 P 07/17/15 30.0 5.70 6.50
TSM 150717P00031000 P 07/17/15 31.0 6.60 7.30
TSM 150717P00032000 P 07/17/15 32.0 7.40 8.30
TSM 151016C00014000 C 10/16/15 14.0 10.40 11.10
TSM 151016C00015000 C 10/16/15 15.0 9.40 10.10
TSM 151016C00016000 C 10/16/15 16.0 8.50 9.10
TSM 151016C00017000 C 10/16/15 17.0 7.50 8.20
TSM 151016C00018000 C 10/16/15 18.0 6.50 7.30
TSM 151016C00019000 C 10/16/15 19.0 5.60 6.40
TSM 151016C00020000 C 10/16/15 20.0 4.80 5.50
TSM 151016C00021000 C 10/16/15 21.0 4.00 4.40
TSM 151016C00022000 C 10/16/15 22.0 3.30 3.70
TSM 151016C00023000 C 10/16/15 23.0 2.65 3.10
TSM 151016C00024000 C 10/16/15 24.0 2.05 2.50
TSM 151016C00025000 C 10/16/15 25.0 1.60 1.90
TSM 151016C00026000 C 10/16/15 26.0 1.20 1.60
TSM 151016C00027000 C 10/16/15 27.0 0.90 1.25
TSM 151016C00028000 C 10/16/15 28.0 0.65 0.80
TSM 151016C00029000 C 10/16/15 29.0 0.40 0.80
TSM 151016C00030000 C 10/16/15 30.0 0.25 0.65
TSM 151016C00031000 C 10/16/15 31.0 0.15 0.50
TSM 151016C00032000 C 10/16/15 32.0 0.10 0.40
TSM 151016C00033000 C 10/16/15 33.0 0.05 0.30
TSM 151016C00034000 C 10/16/15 34.0 0.00 0.20
TSM 151016P00014000 P 10/16/15 14.0 0.00 0.20
TSM 151016P00015000 P 10/16/15 15.0 0.05 0.25
TSM 151016P00016000 P 10/16/15 16.0 0.05 0.30
TSM 151016P00017000 P 10/16/15 17.0 0.10 0.35
TSM 151016P00018000 P 10/16/15 18.0 0.20 0.45
TSM 151016P00019000 P 10/16/15 19.0 0.35 0.60
TSM 151016P00020000 P 10/16/15 20.0 0.55 0.80
TSM 151016P00021000 P 10/16/15 21.0 0.75 1.05
TSM 151016P00022000 P 10/16/15 22.0 1.05 1.35
TSM 151016P00023000 P 10/16/15 23.0 1.40 1.75
TSM 151016P00024000 P 10/16/15 24.0 1.85 2.20
TSM 151016P00025000 P 10/16/15 25.0 2.35 2.70
TSM 151016P00026000 P 10/16/15 26.0 3.00 3.40
TSM 151016P00027000 P 10/16/15 27.0 3.70 4.10
TSM 151016P00028000 P 10/16/15 28.0 4.40 4.90
TSM 151016P00029000 P 10/16/15 29.0 5.20 5.70
TSM 151016P00030000 P 10/16/15 30.0 5.80 6.60
TSM 151016P00031000 P 10/16/15 31.0 6.70 7.50
TSM 151016P00032000 P 10/16/15 32.0 7.60 8.40
TSM 151016P00033000 P 10/16/15 33.0 8.50 9.30
TSM 151016P00034000 P 10/16/15 34.0 9.50 10.30
TSM 160115C00013000 C 01/15/16 13.0 10.70 12.60
TSM 160115C00015000 C 01/15/16 15.0 9.40 10.10
TSM 160115C00018000 C 01/15/16 18.0 6.60 7.40
TSM 160115C00020000 C 01/15/16 20.0 5.00 5.70
TSM 160115C00022000 C 01/15/16 22.0 3.50 3.90
TSM 160115C00025000 C 01/15/16 25.0 1.95 2.25
TSM 160115C00030000 C 01/15/16 30.0 0.55 0.85
TSM 160115P00013000 P 01/15/16 13.0 0.05 0.15
TSM 160115P00015000 P 01/15/16 15.0 0.10 0.30
TSM 160115P00018000 P 01/15/16 18.0 0.35 0.65
TSM 160115P00020000 P 01/15/16 20.0 0.70 1.05
TSM 160115P00022000 P 01/15/16 22.0 1.25 1.65
TSM 160115P00025000 P 01/15/16 25.0 2.60 3.00
TSM 160115P00030000 P 01/15/16 30.0 5.90 6.80
TSM 170120C00013000 C 01/20/17 13.0 10.90 12.60
TSM 170120C00015000 C 01/20/17 15.0 9.50 10.90
TSM 170120C00018000 C 01/20/17 18.0 6.60 8.20
TSM 170120C00020000 C 01/20/17 20.0 5.10 6.60
TSM 170120C00022000 C 01/20/17 22.0 3.90 5.30
TSM 170120C00025000 C 01/20/17 25.0 2.45 3.70
TSM 170120C00027000 C 01/20/17 27.0 1.85 2.70
TSM 170120C00030000 C 01/20/17 30.0 1.00 1.85
TSM 170120C00035000 C 01/20/17 35.0 0.30 1.05
TSM 170120P00013000 P 01/20/17 13.0 0.30 0.65
TSM 170120P00015000 P 01/20/17 15.0 0.40 0.90
TSM 170120P00018000 P 01/20/17 18.0 0.90 1.55
TSM 170120P00020000 P 01/20/17 20.0 1.50 2.15
TSM 170120P00022000 P 01/20/17 22.0 2.00 2.95
TSM 170120P00025000 P 01/20/17 25.0 3.50 4.60
TSM 170120P00027000 P 01/20/17 27.0 4.60 5.90
TSM 170120P00030000 P 01/20/17 30.0 6.60 8.20
TSM 170120P00035000 P 01/20/17 35.0 10.70 12.50

OPRA data is delayed 15 minutes.