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 Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 160916C00018000 C 09/16/16 18.0 10.10 11.40
TSM 160916C00019000 C 09/16/16 19.0 9.00 10.20
TSM 160916C00020000 C 09/16/16 20.0 8.20 9.20
TSM 160916C00021000 C 09/16/16 21.0 6.20 9.00
TSM 160916C00022000 C 09/16/16 22.0 6.10 7.10
TSM 160916C00023000 C 09/16/16 23.0 5.50 6.10
TSM 160916C00024000 C 09/16/16 24.0 4.20 5.00
TSM 160916C00025000 C 09/16/16 25.0 3.20 4.00
TSM 160916C00026000 C 09/16/16 26.0 2.30 3.00
TSM 160916C00027000 C 09/16/16 27.0 1.50 1.95
TSM 160916C00028000 C 09/16/16 28.0 0.85 1.00
TSM 160916C00029000 C 09/16/16 29.0 0.30 0.35
TSM 160916C00030000 C 09/16/16 30.0 0.05 0.15
TSM 160916C00031000 C 09/16/16 31.0 0.00 0.05
TSM 160916C00032000 C 09/16/16 32.0 0.00 0.05
TSM 160916C00033000 C 09/16/16 33.0 0.00 0.05
TSM 160916C00034000 C 09/16/16 34.0 0.00 0.05
TSM 160916C00035000 C 09/16/16 35.0 0.00 0.05
TSM 160916C00036000 C 09/16/16 36.0 0.00 0.05
TSM 160916P00018000 P 09/16/16 18.0 0.00 0.05
TSM 160916P00019000 P 09/16/16 19.0 0.00 0.05
TSM 160916P00020000 P 09/16/16 20.0 0.00 0.05
TSM 160916P00021000 P 09/16/16 21.0 0.00 0.05
TSM 160916P00022000 P 09/16/16 22.0 0.00 0.05
TSM 160916P00023000 P 09/16/16 23.0 0.00 0.05
TSM 160916P00024000 P 09/16/16 24.0 0.00 0.05
TSM 160916P00025000 P 09/16/16 25.0 0.00 0.05
TSM 160916P00026000 P 09/16/16 26.0 0.00 0.10
TSM 160916P00027000 P 09/16/16 27.0 0.00 0.15
TSM 160916P00028000 P 09/16/16 28.0 0.15 0.30
TSM 160916P00029000 P 09/16/16 29.0 0.55 0.65
TSM 160916P00030000 P 09/16/16 30.0 1.20 1.55
TSM 160916P00031000 P 09/16/16 31.0 2.05 2.80
TSM 160916P00032000 P 09/16/16 32.0 3.00 3.50
TSM 160916P00033000 P 09/16/16 33.0 4.00 4.80
TSM 160916P00034000 P 09/16/16 34.0 5.00 5.80
TSM 160916P00035000 P 09/16/16 35.0 5.90 6.90
TSM 160916P00036000 P 09/16/16 36.0 7.00 7.50
TSM 161021C00013000 C 10/21/16 13.0 14.80 16.40
TSM 161021C00014000 C 10/21/16 14.0 13.70 15.40
TSM 161021C00015000 C 10/21/16 15.0 11.30 14.40
TSM 161021C00016000 C 10/21/16 16.0 11.10 13.30
TSM 161021C00017000 C 10/21/16 17.0 10.40 12.30
TSM 161021C00018000 C 10/21/16 18.0 9.60 11.70
TSM 161021C00019000 C 10/21/16 19.0 9.10 10.10
TSM 161021C00020000 C 10/21/16 20.0 8.10 9.10
TSM 161021C00021000 C 10/21/16 21.0 7.10 8.10
TSM 161021C00022000 C 10/21/16 22.0 6.20 7.10
TSM 161021C00023000 C 10/21/16 23.0 5.20 6.10
TSM 161021C00024000 C 10/21/16 24.0 4.30 5.10
TSM 161021C00025000 C 10/21/16 25.0 3.40 4.10
TSM 161021C00026000 C 10/21/16 26.0 2.50 3.20
TSM 161021C00027000 C 10/21/16 27.0 2.00 2.25
TSM 161021C00028000 C 10/21/16 28.0 1.30 1.50
TSM 161021C00029000 C 10/21/16 29.0 0.75 0.90
TSM 161021C00030000 C 10/21/16 30.0 0.40 0.50
TSM 161021C00031000 C 10/21/16 31.0 0.15 0.30
TSM 161021C00032000 C 10/21/16 32.0 0.00 0.15
TSM 161021C00033000 C 10/21/16 33.0 0.00 0.10
TSM 161021C00034000 C 10/21/16 34.0 0.00 0.05
TSM 161021C00035000 C 10/21/16 35.0 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 0.10
TSM 161021P00024000 P 10/21/16 24.0 0.00 0.15
TSM 161021P00025000 P 10/21/16 25.0 0.05 0.25
TSM 161021P00026000 P 10/21/16 26.0 0.20 0.30
TSM 161021P00027000 P 10/21/16 27.0 0.35 0.50
TSM 161021P00028000 P 10/21/16 28.0 0.65 0.70
TSM 161021P00029000 P 10/21/16 29.0 1.05 1.10
TSM 161021P00030000 P 10/21/16 30.0 1.60 1.80
TSM 161021P00031000 P 10/21/16 31.0 2.20 2.95
TSM 161021P00032000 P 10/21/16 32.0 3.10 3.80
TSM 161021P00033000 P 10/21/16 33.0 4.00 4.80
TSM 161021P00034000 P 10/21/16 34.0 5.00 5.80
TSM 161021P00035000 P 10/21/16 35.0 5.90 6.90
TSM 170120C00013000 C 01/20/17 13.0 14.80 16.40
TSM 170120C00014000 C 01/20/17 14.0 13.80 15.40
TSM 170120C00015000 C 01/20/17 15.0 12.80 14.40
TSM 170120C00016000 C 01/20/17 16.0 11.90 13.40
TSM 170120C00017000 C 01/20/17 17.0 11.30 12.20
TSM 170120C00018000 C 01/20/17 18.0 10.10 11.70
TSM 170120C00019000 C 01/20/17 19.0 9.30 10.20
TSM 170120C00020000 C 01/20/17 20.0 8.60 9.20
TSM 170120C00021000 C 01/20/17 21.0 7.40 8.20
TSM 170120C00022000 C 01/20/17 22.0 6.60 7.30
TSM 170120C00023000 C 01/20/17 23.0 5.50 6.40
TSM 170120C00024000 C 01/20/17 24.0 4.60 5.40
TSM 170120C00025000 C 01/20/17 25.0 3.80 4.50
TSM 170120C00026000 C 01/20/17 26.0 3.20 3.60
TSM 170120C00027000 C 01/20/17 27.0 2.45 2.95
TSM 170120C00028000 C 01/20/17 28.0 1.90 2.15
TSM 170120C00029000 C 01/20/17 29.0 1.35 1.60
TSM 170120C00030000 C 01/20/17 30.0 0.90 1.20
TSM 170120C00031000 C 01/20/17 31.0 0.60 0.85
TSM 170120C00032000 C 01/20/17 32.0 0.35 0.50
TSM 170120C00033000 C 01/20/17 33.0 0.15 0.45
TSM 170120C00034000 C 01/20/17 34.0 0.05 0.30
TSM 170120C00035000 C 01/20/17 35.0 0.00 0.20
TSM 170120C00036000 C 01/20/17 36.0 0.00 0.10
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 0.10
TSM 170120P00019000 P 01/20/17 19.0 0.00 0.10
TSM 170120P00020000 P 01/20/17 20.0 0.00 0.15
TSM 170120P00021000 P 01/20/17 21.0 0.05 0.25
TSM 170120P00022000 P 01/20/17 22.0 0.10 0.30
TSM 170120P00023000 P 01/20/17 23.0 0.15 0.40
TSM 170120P00024000 P 01/20/17 24.0 0.25 0.50
TSM 170120P00025000 P 01/20/17 25.0 0.45 0.65
TSM 170120P00026000 P 01/20/17 26.0 0.60 0.80
TSM 170120P00027000 P 01/20/17 27.0 0.85 1.10
TSM 170120P00028000 P 01/20/17 28.0 1.20 1.45
TSM 170120P00029000 P 01/20/17 29.0 1.55 1.85
TSM 170120P00030000 P 01/20/17 30.0 2.15 2.40
TSM 170120P00031000 P 01/20/17 31.0 2.75 3.20
TSM 170120P00032000 P 01/20/17 32.0 3.50 3.90
TSM 170120P00033000 P 01/20/17 33.0 4.20 5.00
TSM 170120P00034000 P 01/20/17 34.0 5.10 5.90
TSM 170120P00035000 P 01/20/17 35.0 6.00 6.90
TSM 170120P00036000 P 01/20/17 36.0 6.90 7.90
TSM 170421C00017000 C 04/21/17 17.0 10.90 12.50
TSM 170421C00018000 C 04/21/17 18.0 10.10 11.70
TSM 170421C00019000 C 04/21/17 19.0 9.30 10.30
TSM 170421C00020000 C 04/21/17 20.0 8.40 9.40
TSM 170421C00021000 C 04/21/17 21.0 7.50 8.40
TSM 170421C00022000 C 04/21/17 22.0 6.60 7.50
TSM 170421C00023000 C 04/21/17 23.0 6.00 6.60
TSM 170421C00024000 C 04/21/17 24.0 4.90 5.70
TSM 170421C00025000 C 04/21/17 25.0 4.30 4.80
TSM 170421C00026000 C 04/21/17 26.0 3.60 4.10
TSM 170421C00027000 C 04/21/17 27.0 2.85 3.40
TSM 170421C00028000 C 04/21/17 28.0 2.25 2.85
TSM 170421C00029000 C 04/21/17 29.0 1.70 2.15
TSM 170421C00030000 C 04/21/17 30.0 1.25 1.65
TSM 170421C00031000 C 04/21/17 31.0 0.95 1.25
TSM 170421C00032000 C 04/21/17 32.0 0.65 0.95
TSM 170421C00033000 C 04/21/17 33.0 0.45 0.70
TSM 170421C00034000 C 04/21/17 34.0 0.25 0.65
TSM 170421C00035000 C 04/21/17 35.0 0.15 0.50
TSM 170421C00036000 C 04/21/17 36.0 0.05 0.35
TSM 170421C00037000 C 04/21/17 37.0 0.05 0.25
TSM 170421C00038000 C 04/21/17 38.0 0.00 0.20
TSM 170421P00017000 P 04/21/17 17.0 0.00 0.15
TSM 170421P00018000 P 04/21/17 18.0 0.00 0.20
TSM 170421P00019000 P 04/21/17 19.0 0.05 0.25
TSM 170421P00020000 P 04/21/17 20.0 0.05 0.30
TSM 170421P00021000 P 04/21/17 21.0 0.15 0.40
TSM 170421P00022000 P 04/21/17 22.0 0.20 0.50
TSM 170421P00023000 P 04/21/17 23.0 0.30 0.60
TSM 170421P00024000 P 04/21/17 24.0 0.50 0.85
TSM 170421P00025000 P 04/21/17 25.0 0.65 0.95
TSM 170421P00026000 P 04/21/17 26.0 0.90 1.20
TSM 170421P00027000 P 04/21/17 27.0 1.20 1.50
TSM 170421P00028000 P 04/21/17 28.0 1.60 1.85
TSM 170421P00029000 P 04/21/17 29.0 2.05 2.50
TSM 170421P00030000 P 04/21/17 30.0 2.55 3.00
TSM 170421P00031000 P 04/21/17 31.0 3.10 3.60
TSM 170421P00032000 P 04/21/17 32.0 3.80 4.30
TSM 170421P00033000 P 04/21/17 33.0 4.60 5.10
TSM 170421P00034000 P 04/21/17 34.0 5.20 6.20
TSM 170421P00035000 P 04/21/17 35.0 6.10 7.10
TSM 170421P00036000 P 04/21/17 36.0 7.00 8.00
TSM 170421P00037000 P 04/21/17 37.0 8.20 8.70
TSM 170421P00038000 P 04/21/17 38.0 9.20 9.60
TSM 180119C00003000 C 01/19/18 3.0 24.80 26.50
TSM 180119C00005000 C 01/19/18 5.0 22.80 24.50
TSM 180119C00008000 C 01/19/18 8.0 19.90 21.50
TSM 180119C00010000 C 01/19/18 10.0 17.90 19.60
TSM 180119C00013000 C 01/19/18 13.0 14.90 16.60
TSM 180119C00015000 C 01/19/18 15.0 12.90 14.80
TSM 180119C00017000 C 01/19/18 17.0 11.00 12.90
TSM 180119C00020000 C 01/19/18 20.0 8.20 10.10
TSM 180119C00022000 C 01/19/18 22.0 6.50 8.50
TSM 180119C00025000 C 01/19/18 25.0 4.50 6.00
TSM 180119C00027000 C 01/19/18 27.0 3.20 4.80
TSM 180119C00030000 C 01/19/18 30.0 1.95 2.75
TSM 180119C00035000 C 01/19/18 35.0 0.45 1.45
TSM 180119C00040000 C 01/19/18 40.0 0.00 0.80
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 0.15
TSM 180119P00013000 P 01/19/18 13.0 0.00 0.35
TSM 180119P00015000 P 01/19/18 15.0 0.10 0.55
TSM 180119P00017000 P 01/19/18 17.0 0.20 0.75
TSM 180119P00020000 P 01/19/18 20.0 0.60 1.20
TSM 180119P00022000 P 01/19/18 22.0 0.80 1.60
TSM 180119P00025000 P 01/19/18 25.0 1.45 2.15
TSM 180119P00027000 P 01/19/18 27.0 2.00 3.40
TSM 180119P00030000 P 01/19/18 30.0 3.50 4.70
TSM 180119P00035000 P 01/19/18 35.0 6.90 8.60
TSM 180119P00040000 P 01/19/18 40.0 11.10 13.00

OPRA data is delayed 15 minutes.