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 (2016-01-01)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 160219C00014000 C 02/19/16 14.0 7.70 8.50
TSM 160219C00015000 C 02/19/16 15.0 6.50 7.20
TSM 160219C00016000 C 02/19/16 16.0 5.40 6.30
TSM 160219C00017000 C 02/19/16 17.0 4.80 5.40
TSM 160219C00018000 C 02/19/16 18.0 3.90 4.30
TSM 160219C00019000 C 02/19/16 19.0 2.85 3.30
TSM 160219C00020000 C 02/19/16 20.0 1.90 2.25
TSM 160219C00021000 C 02/19/16 21.0 0.90 1.25
TSM 160219C00022000 C 02/19/16 22.0 0.35 0.50
TSM 160219C00023000 C 02/19/16 23.0 0.05 0.20
TSM 160219C00024000 C 02/19/16 24.0 0.00 0.05
TSM 160219C00025000 C 02/19/16 25.0 0.00 0.15
TSM 160219C00026000 C 02/19/16 26.0 0.00 0.15
TSM 160219C00027000 C 02/19/16 27.0 0.00 0.05
TSM 160219C00028000 C 02/19/16 28.0 0.00 0.15
TSM 160219C00029000 C 02/19/16 29.0 0.00 0.15
TSM 160219C00030000 C 02/19/16 30.0 0.00 0.15
TSM 160219C00031000 C 02/19/16 31.0 0.00 0.15
TSM 160219C00032000 C 02/19/16 32.0 0.00 0.15
TSM 160219P00014000 P 02/19/16 14.0 0.00 0.15
TSM 160219P00015000 P 02/19/16 15.0 0.00 0.15
TSM 160219P00016000 P 02/19/16 16.0 0.00 0.15
TSM 160219P00017000 P 02/19/16 17.0 0.00 0.15
TSM 160219P00018000 P 02/19/16 18.0 0.00 0.15
TSM 160219P00019000 P 02/19/16 19.0 0.00 0.15
TSM 160219P00020000 P 02/19/16 20.0 0.00 0.05
TSM 160219P00021000 P 02/19/16 21.0 0.10 0.20
TSM 160219P00022000 P 02/19/16 22.0 0.40 0.50
TSM 160219P00023000 P 02/19/16 23.0 0.85 1.40
TSM 160219P00024000 P 02/19/16 24.0 1.80 2.40
TSM 160219P00025000 P 02/19/16 25.0 2.75 3.50
TSM 160219P00026000 P 02/19/16 26.0 3.50 4.50
TSM 160219P00027000 P 02/19/16 27.0 4.50 5.50
TSM 160219P00028000 P 02/19/16 28.0 5.50 6.50
TSM 160219P00029000 P 02/19/16 29.0 6.50 7.50
TSM 160219P00030000 P 02/19/16 30.0 7.50 8.50
TSM 160219P00031000 P 02/19/16 31.0 7.40 9.50
TSM 160219P00032000 P 02/19/16 32.0 9.50 10.50
TSM 160318C00013000 C 03/18/16 13.0 8.40 9.50
TSM 160318C00014000 C 03/18/16 14.0 7.60 8.40
TSM 160318C00015000 C 03/18/16 15.0 6.70 7.50
TSM 160318C00016000 C 03/18/16 16.0 5.50 6.50
TSM 160318C00017000 C 03/18/16 17.0 4.70 5.50
TSM 160318C00018000 C 03/18/16 18.0 3.80 4.30
TSM 160318C00019000 C 03/18/16 19.0 2.80 3.70
TSM 160318C00020000 C 03/18/16 20.0 2.10 2.45
TSM 160318C00021000 C 03/18/16 21.0 1.45 1.65
TSM 160318C00022000 C 03/18/16 22.0 0.85 1.00
TSM 160318C00023000 C 03/18/16 23.0 0.40 0.55
TSM 160318C00024000 C 03/18/16 24.0 0.15 0.25
TSM 160318C00025000 C 03/18/16 25.0 0.00 0.20
TSM 160318C00026000 C 03/18/16 26.0 0.00 0.10
TSM 160318C00027000 C 03/18/16 27.0 0.00 0.05
TSM 160318C00028000 C 03/18/16 28.0 0.00 0.05
TSM 160318C00029000 C 03/18/16 29.0 0.00 0.05
TSM 160318C00030000 C 03/18/16 30.0 0.00 0.05
TSM 160318C00031000 C 03/18/16 31.0 0.00 0.05
TSM 160318P00013000 P 03/18/16 13.0 0.00 0.05
TSM 160318P00014000 P 03/18/16 14.0 0.00 0.05
TSM 160318P00015000 P 03/18/16 15.0 0.00 0.05
TSM 160318P00016000 P 03/18/16 16.0 0.00 0.10
TSM 160318P00017000 P 03/18/16 17.0 0.00 0.15
TSM 160318P00018000 P 03/18/16 18.0 0.00 0.20
TSM 160318P00019000 P 03/18/16 19.0 0.10 0.25
TSM 160318P00020000 P 03/18/16 20.0 0.25 0.35
TSM 160318P00021000 P 03/18/16 21.0 0.50 0.60
TSM 160318P00022000 P 03/18/16 22.0 0.85 1.00
TSM 160318P00023000 P 03/18/16 23.0 1.45 1.55
TSM 160318P00024000 P 03/18/16 24.0 2.10 2.35
TSM 160318P00025000 P 03/18/16 25.0 2.80 3.50
TSM 160318P00026000 P 03/18/16 26.0 3.60 4.50
TSM 160318P00027000 P 03/18/16 27.0 4.60 5.50
TSM 160318P00028000 P 03/18/16 28.0 5.50 6.40
TSM 160318P00029000 P 03/18/16 29.0 6.50 7.60
TSM 160318P00030000 P 03/18/16 30.0 7.50 8.50
TSM 160318P00031000 P 03/18/16 31.0 8.50 9.60
TSM 160415C00011000 C 04/15/16 11.0 10.60 11.50
TSM 160415C00012000 C 04/15/16 12.0 9.40 10.50
TSM 160415C00013000 C 04/15/16 13.0 8.60 9.50
TSM 160415C00014000 C 04/15/16 14.0 7.60 8.50
TSM 160415C00015000 C 04/15/16 15.0 6.60 7.50
TSM 160415C00016000 C 04/15/16 16.0 5.50 6.60
TSM 160415C00017000 C 04/15/16 17.0 4.70 5.60
TSM 160415C00018000 C 04/15/16 18.0 3.80 4.70
TSM 160415C00019000 C 04/15/16 19.0 3.00 3.80
TSM 160415C00020000 C 04/15/16 20.0 2.35 2.65
TSM 160415C00021000 C 04/15/16 21.0 1.65 1.95
TSM 160415C00022000 C 04/15/16 22.0 1.10 1.30
TSM 160415C00023000 C 04/15/16 23.0 0.70 0.80
TSM 160415C00024000 C 04/15/16 24.0 0.40 0.55
TSM 160415C00025000 C 04/15/16 25.0 0.15 0.35
TSM 160415C00026000 C 04/15/16 26.0 0.05 0.25
TSM 160415C00027000 C 04/15/16 27.0 0.00 0.15
TSM 160415C00028000 C 04/15/16 28.0 0.00 0.10
TSM 160415C00029000 C 04/15/16 29.0 0.00 0.05
TSM 160415C00030000 C 04/15/16 30.0 0.00 0.05
TSM 160415P00011000 P 04/15/16 11.0 0.00 0.05
TSM 160415P00012000 P 04/15/16 12.0 0.00 0.05
TSM 160415P00013000 P 04/15/16 13.0 0.00 0.05
TSM 160415P00014000 P 04/15/16 14.0 0.00 0.05
TSM 160415P00015000 P 04/15/16 15.0 0.00 0.10
TSM 160415P00016000 P 04/15/16 16.0 0.00 0.15
TSM 160415P00017000 P 04/15/16 17.0 0.00 0.20
TSM 160415P00018000 P 04/15/16 18.0 0.10 0.30
TSM 160415P00019000 P 04/15/16 19.0 0.25 0.45
TSM 160415P00020000 P 04/15/16 20.0 0.45 0.65
TSM 160415P00021000 P 04/15/16 21.0 0.70 0.95
TSM 160415P00022000 P 04/15/16 22.0 1.15 1.30
TSM 160415P00023000 P 04/15/16 23.0 1.65 1.80
TSM 160415P00024000 P 04/15/16 24.0 2.30 2.65
TSM 160415P00025000 P 04/15/16 25.0 2.85 3.50
TSM 160415P00026000 P 04/15/16 26.0 3.70 4.50
TSM 160415P00027000 P 04/15/16 27.0 4.60 5.50
TSM 160415P00028000 P 04/15/16 28.0 5.60 6.40
TSM 160415P00029000 P 04/15/16 29.0 6.50 7.40
TSM 160415P00030000 P 04/15/16 30.0 7.50 8.40
TSM 160715C00013000 C 07/15/16 13.0 8.50 9.50
TSM 160715C00014000 C 07/15/16 14.0 7.60 8.60
TSM 160715C00015000 C 07/15/16 15.0 6.80 7.60
TSM 160715C00016000 C 07/15/16 16.0 5.80 6.70
TSM 160715C00017000 C 07/15/16 17.0 4.70 5.80
TSM 160715C00018000 C 07/15/16 18.0 4.10 4.90
TSM 160715C00019000 C 07/15/16 19.0 3.40 3.80
TSM 160715C00020000 C 07/15/16 20.0 2.65 3.10
TSM 160715C00021000 C 07/15/16 21.0 2.00 2.35
TSM 160715C00022000 C 07/15/16 22.0 1.60 1.80
TSM 160715C00023000 C 07/15/16 23.0 1.15 1.35
TSM 160715C00024000 C 07/15/16 24.0 0.80 1.00
TSM 160715C00025000 C 07/15/16 25.0 0.50 0.70
TSM 160715C00026000 C 07/15/16 26.0 0.25 0.55
TSM 160715C00027000 C 07/15/16 27.0 0.15 0.40
TSM 160715C00028000 C 07/15/16 28.0 0.05 0.30
TSM 160715C00029000 C 07/15/16 29.0 0.00 0.20
TSM 160715C00030000 C 07/15/16 30.0 0.00 0.15
TSM 160715C00031000 C 07/15/16 31.0 0.00 0.10
TSM 160715C00032000 C 07/15/16 32.0 0.00 0.10
TSM 160715P00013000 P 07/15/16 13.0 0.00 0.20
TSM 160715P00014000 P 07/15/16 14.0 0.00 0.25
TSM 160715P00015000 P 07/15/16 15.0 0.10 0.30
TSM 160715P00016000 P 07/15/16 16.0 0.15 0.40
TSM 160715P00017000 P 07/15/16 17.0 0.30 0.60
TSM 160715P00018000 P 07/15/16 18.0 0.50 0.75
TSM 160715P00019000 P 07/15/16 19.0 0.75 1.05
TSM 160715P00020000 P 07/15/16 20.0 1.05 1.40
TSM 160715P00021000 P 07/15/16 21.0 1.45 1.80
TSM 160715P00022000 P 07/15/16 22.0 1.95 2.30
TSM 160715P00023000 P 07/15/16 23.0 2.55 2.85
TSM 160715P00024000 P 07/15/16 24.0 3.30 3.70
TSM 160715P00025000 P 07/15/16 25.0 4.00 4.50
TSM 160715P00026000 P 07/15/16 26.0 4.60 5.40
TSM 160715P00027000 P 07/15/16 27.0 5.50 6.30
TSM 160715P00028000 P 07/15/16 28.0 6.40 7.20
TSM 160715P00029000 P 07/15/16 29.0 7.30 8.30
TSM 160715P00030000 P 07/15/16 30.0 8.30 9.30
TSM 160715P00031000 P 07/15/16 31.0 9.20 10.30
TSM 160715P00032000 P 07/15/16 32.0 10.20 11.30
TSM 170120C00013000 C 01/20/17 13.0 8.50 9.50
TSM 170120C00015000 C 01/20/17 15.0 6.80 7.70
TSM 170120C00018000 C 01/20/17 18.0 4.40 4.90
TSM 170120C00020000 C 01/20/17 20.0 3.00 3.50
TSM 170120C00022000 C 01/20/17 22.0 2.10 2.40
TSM 170120C00025000 C 01/20/17 25.0 0.90 1.30
TSM 170120C00027000 C 01/20/17 27.0 0.55 0.80
TSM 170120C00030000 C 01/20/17 30.0 0.10 0.35
TSM 170120C00035000 C 01/20/17 35.0 0.00 0.15
TSM 170120P00013000 P 01/20/17 13.0 0.15 0.40
TSM 170120P00015000 P 01/20/17 15.0 0.30 0.65
TSM 170120P00018000 P 01/20/17 18.0 1.00 1.30
TSM 170120P00020000 P 01/20/17 20.0 1.65 2.00
TSM 170120P00022000 P 01/20/17 22.0 2.60 3.00
TSM 170120P00025000 P 01/20/17 25.0 4.50 5.00
TSM 170120P00027000 P 01/20/17 27.0 6.00 6.60
TSM 170120P00030000 P 01/20/17 30.0 8.50 9.30
TSM 170120P00035000 P 01/20/17 35.0 13.30 14.20
TSM 180119C00003000 C 01/19/18 3.0 18.30 19.60
TSM 180119C00005000 C 01/19/18 5.0 16.30 17.60
TSM 180119C00008000 C 01/19/18 8.0 13.30 14.60
TSM 180119C00010000 C 01/19/18 10.0 11.30 12.60
TSM 180119C00013000 C 01/19/18 13.0 8.40 9.70
TSM 180119C00015000 C 01/19/18 15.0 6.80 7.90
TSM 180119C00017000 C 01/19/18 17.0 5.30 6.30
TSM 180119C00020000 C 01/19/18 20.0 3.60 4.40
TSM 180119C00022000 C 01/19/18 22.0 2.55 3.40
TSM 180119C00025000 C 01/19/18 25.0 1.75 2.20
TSM 180119C00027000 C 01/19/18 27.0 0.95 1.75
TSM 180119C00030000 C 01/19/18 30.0 0.55 1.10
TSM 180119C00035000 C 01/19/18 35.0 0.05 0.50
TSM 180119P00003000 P 01/19/18 3.0 0.00 0.05
TSM 180119P00005000 P 01/19/18 5.0 0.00 0.15
TSM 180119P00008000 P 01/19/18 8.0 0.00 0.40
TSM 180119P00010000 P 01/19/18 10.0 0.05 0.55
TSM 180119P00013000 P 01/19/18 13.0 0.45 0.95
TSM 180119P00015000 P 01/19/18 15.0 0.80 1.35
TSM 180119P00017000 P 01/19/18 17.0 1.40 1.95
TSM 180119P00020000 P 01/19/18 20.0 2.65 3.40
TSM 180119P00022000 P 01/19/18 22.0 3.60 4.30
TSM 180119P00025000 P 01/19/18 25.0 5.50 6.60
TSM 180119P00027000 P 01/19/18 27.0 6.80 7.80
TSM 180119P00030000 P 01/19/18 30.0 9.30 10.30
TSM 180119P00035000 P 01/19/18 35.0 13.80 15.10

OPRA data is delayed 15 minutes.