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 Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 150918C00013000 C 09/18/15 13.0 6.20 7.20
TSM 150918C00014000 C 09/18/15 14.0 5.50 6.00
TSM 150918C00015000 C 09/18/15 15.0 4.50 5.00
TSM 150918C00016000 C 09/18/15 16.0 3.50 4.00
TSM 150918C00017000 C 09/18/15 17.0 2.60 3.00
TSM 150918C00018000 C 09/18/15 18.0 1.70 2.00
TSM 150918C00019000 C 09/18/15 19.0 0.90 1.15
TSM 150918C00020000 C 09/18/15 20.0 0.35 0.50
TSM 150918C00021000 C 09/18/15 21.0 0.05 0.20
TSM 150918C00022000 C 09/18/15 22.0 0.00 0.15
TSM 150918C00023000 C 09/18/15 23.0 0.00 0.10
TSM 150918C00024000 C 09/18/15 24.0 0.00 0.05
TSM 150918C00025000 C 09/18/15 25.0 0.00 0.05
TSM 150918C00026000 C 09/18/15 26.0 0.00 0.20
TSM 150918C00027000 C 09/18/15 27.0 0.00 0.20
TSM 150918C00028000 C 09/18/15 28.0 0.00 0.20
TSM 150918C00029000 C 09/18/15 29.0 0.00 0.20
TSM 150918C00030000 C 09/18/15 30.0 0.00 0.15
TSM 150918C00031000 C 09/18/15 31.0 0.00 0.20
TSM 150918C00032000 C 09/18/15 32.0 0.00 0.20
TSM 150918P00013000 P 09/18/15 13.0 0.00 0.25
TSM 150918P00014000 P 09/18/15 14.0 0.00 0.25
TSM 150918P00015000 P 09/18/15 15.0 0.00 0.25
TSM 150918P00016000 P 09/18/15 16.0 0.00 0.25
TSM 150918P00017000 P 09/18/15 17.0 0.00 0.25
TSM 150918P00018000 P 09/18/15 18.0 0.05 0.25
TSM 150918P00019000 P 09/18/15 19.0 0.25 0.35
TSM 150918P00020000 P 09/18/15 20.0 0.65 0.80
TSM 150918P00021000 P 09/18/15 21.0 1.25 1.55
TSM 150918P00022000 P 09/18/15 22.0 2.05 2.50
TSM 150918P00023000 P 09/18/15 23.0 3.00 3.50
TSM 150918P00024000 P 09/18/15 24.0 4.10 4.50
TSM 150918P00025000 P 09/18/15 25.0 4.90 5.70
TSM 150918P00026000 P 09/18/15 26.0 5.80 6.80
TSM 150918P00027000 P 09/18/15 27.0 6.80 7.80
TSM 150918P00028000 P 09/18/15 28.0 7.80 8.80
TSM 150918P00029000 P 09/18/15 29.0 8.80 9.80
TSM 150918P00030000 P 09/18/15 30.0 9.70 10.80
TSM 150918P00031000 P 09/18/15 31.0 11.00 11.50
TSM 150918P00032000 P 09/18/15 32.0 12.00 12.50
TSM 151016C00013000 C 10/16/15 13.0 6.60 7.00
TSM 151016C00014000 C 10/16/15 14.0 5.30 6.20
TSM 151016C00015000 C 10/16/15 15.0 4.40 5.20
TSM 151016C00016000 C 10/16/15 16.0 3.50 4.20
TSM 151016C00017000 C 10/16/15 17.0 2.80 3.20
TSM 151016C00018000 C 10/16/15 18.0 2.00 2.25
TSM 151016C00019000 C 10/16/15 19.0 1.30 1.50
TSM 151016C00020000 C 10/16/15 20.0 0.75 0.95
TSM 151016C00021000 C 10/16/15 21.0 0.35 0.50
TSM 151016C00022000 C 10/16/15 22.0 0.15 0.25
TSM 151016C00023000 C 10/16/15 23.0 0.05 0.15
TSM 151016C00024000 C 10/16/15 24.0 0.00 0.15
TSM 151016C00025000 C 10/16/15 25.0 0.00 0.10
TSM 151016C00026000 C 10/16/15 26.0 0.00 0.05
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 151016P00013000 P 10/16/15 13.0 0.00 0.15
TSM 151016P00014000 P 10/16/15 14.0 0.00 0.20
TSM 151016P00015000 P 10/16/15 15.0 0.00 0.25
TSM 151016P00016000 P 10/16/15 16.0 0.05 0.30
TSM 151016P00017000 P 10/16/15 17.0 0.15 0.30
TSM 151016P00018000 P 10/16/15 18.0 0.30 0.50
TSM 151016P00019000 P 10/16/15 19.0 0.60 0.80
TSM 151016P00020000 P 10/16/15 20.0 1.05 1.25
TSM 151016P00021000 P 10/16/15 21.0 1.60 1.85
TSM 151016P00022000 P 10/16/15 22.0 2.25 2.65
TSM 151016P00023000 P 10/16/15 23.0 3.10 3.60
TSM 151016P00024000 P 10/16/15 24.0 4.00 4.50
TSM 151016P00025000 P 10/16/15 25.0 5.10 5.50
TSM 151016P00026000 P 10/16/15 26.0 5.80 6.70
TSM 151016P00027000 P 10/16/15 27.0 6.80 7.80
TSM 151016P00028000 P 10/16/15 28.0 8.00 8.50
TSM 151016P00029000 P 10/16/15 29.0 9.00 9.50
TSM 151016P00030000 P 10/16/15 30.0 10.00 10.50
TSM 151016P00031000 P 10/16/15 31.0 11.00 11.50
TSM 151016P00032000 P 10/16/15 32.0 11.70 12.80
TSM 151016P00033000 P 10/16/15 33.0 12.70 13.80
TSM 151016P00034000 P 10/16/15 34.0 13.70 14.80
TSM 160115C00013000 C 01/15/16 13.0 6.40 7.30
TSM 160115C00014000 C 01/15/16 14.0 5.60 6.30
TSM 160115C00015000 C 01/15/16 15.0 4.70 5.30
TSM 160115C00016000 C 01/15/16 16.0 3.90 4.50
TSM 160115C00017000 C 01/15/16 17.0 3.10 3.60
TSM 160115C00018000 C 01/15/16 18.0 2.35 2.85
TSM 160115C00019000 C 01/15/16 19.0 1.85 2.05
TSM 160115C00020000 C 01/15/16 20.0 1.35 1.55
TSM 160115C00021000 C 01/15/16 21.0 0.90 1.10
TSM 160115C00022000 C 01/15/16 22.0 0.60 0.75
TSM 160115C00023000 C 01/15/16 23.0 0.35 0.50
TSM 160115C00024000 C 01/15/16 24.0 0.10 0.30
TSM 160115C00025000 C 01/15/16 25.0 0.10 0.20
TSM 160115C00026000 C 01/15/16 26.0 0.00 0.20
TSM 160115C00027000 C 01/15/16 27.0 0.00 0.10
TSM 160115C00028000 C 01/15/16 28.0 0.00 0.10
TSM 160115C00029000 C 01/15/16 29.0 0.00 0.05
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 0.05 0.25
TSM 160115P00014000 P 01/15/16 14.0 0.10 0.30
TSM 160115P00015000 P 01/15/16 15.0 0.20 0.40
TSM 160115P00016000 P 01/15/16 16.0 0.30 0.55
TSM 160115P00017000 P 01/15/16 17.0 0.50 0.75
TSM 160115P00018000 P 01/15/16 18.0 0.80 0.95
TSM 160115P00019000 P 01/15/16 19.0 1.15 1.35
TSM 160115P00020000 P 01/15/16 20.0 1.60 1.80
TSM 160115P00021000 P 01/15/16 21.0 2.15 2.40
TSM 160115P00022000 P 01/15/16 22.0 2.80 3.10
TSM 160115P00023000 P 01/15/16 23.0 3.40 4.00
TSM 160115P00024000 P 01/15/16 24.0 4.20 4.70
TSM 160115P00025000 P 01/15/16 25.0 5.10 5.80
TSM 160115P00026000 P 01/15/16 26.0 6.00 6.60
TSM 160115P00027000 P 01/15/16 27.0 7.00 7.80
TSM 160115P00028000 P 01/15/16 28.0 8.00 8.80
TSM 160115P00029000 P 01/15/16 29.0 9.00 9.50
TSM 160115P00030000 P 01/15/16 30.0 9.70 10.90
TSM 160115P00031000 P 01/15/16 31.0 11.00 11.60
TSM 160115P00032000 P 01/15/16 32.0 12.00 12.60
TSM 160115P00033000 P 01/15/16 33.0 13.00 13.60
TSM 160115P00034000 P 01/15/16 34.0 14.00 14.60
TSM 160415C00011000 C 04/15/16 11.0 8.50 9.30
TSM 160415C00012000 C 04/15/16 12.0 7.60 8.30
TSM 160415C00013000 C 04/15/16 13.0 6.60 7.40
TSM 160415C00014000 C 04/15/16 14.0 5.80 6.50
TSM 160415C00015000 C 04/15/16 15.0 5.00 5.50
TSM 160415C00016000 C 04/15/16 16.0 4.00 4.70
TSM 160415C00017000 C 04/15/16 17.0 3.30 3.90
TSM 160415C00018000 C 04/15/16 18.0 2.70 3.20
TSM 160415C00019000 C 04/15/16 19.0 2.25 2.50
TSM 160415C00020000 C 04/15/16 20.0 1.75 1.95
TSM 160415C00021000 C 04/15/16 21.0 1.30 1.50
TSM 160415C00022000 C 04/15/16 22.0 0.95 1.15
TSM 160415C00023000 C 04/15/16 23.0 0.65 0.85
TSM 160415C00024000 C 04/15/16 24.0 0.45 0.65
TSM 160415C00025000 C 04/15/16 25.0 0.15 0.50
TSM 160415C00026000 C 04/15/16 26.0 0.10 0.35
TSM 160415C00027000 C 04/15/16 27.0 0.05 0.30
TSM 160415C00028000 C 04/15/16 28.0 0.00 0.25
TSM 160415C00029000 C 04/15/16 29.0 0.00 0.15
TSM 160415P00011000 P 04/15/16 11.0 0.00 0.20
TSM 160415P00012000 P 04/15/16 12.0 0.05 0.30
TSM 160415P00013000 P 04/15/16 13.0 0.15 0.40
TSM 160415P00014000 P 04/15/16 14.0 0.25 0.50
TSM 160415P00015000 P 04/15/16 15.0 0.35 0.60
TSM 160415P00016000 P 04/15/16 16.0 0.55 0.75
TSM 160415P00017000 P 04/15/16 17.0 0.80 1.00
TSM 160415P00018000 P 04/15/16 18.0 1.10 1.30
TSM 160415P00019000 P 04/15/16 19.0 1.50 1.70
TSM 160415P00020000 P 04/15/16 20.0 2.00 2.15
TSM 160415P00021000 P 04/15/16 21.0 2.55 2.80
TSM 160415P00022000 P 04/15/16 22.0 2.95 3.50
TSM 160415P00023000 P 04/15/16 23.0 3.80 4.20
TSM 160415P00024000 P 04/15/16 24.0 4.50 5.00
TSM 160415P00025000 P 04/15/16 25.0 5.20 5.90
TSM 160415P00026000 P 04/15/16 26.0 6.10 6.70
TSM 160415P00027000 P 04/15/16 27.0 7.00 7.80
TSM 160415P00028000 P 04/15/16 28.0 8.00 8.70
TSM 160415P00029000 P 04/15/16 29.0 8.90 9.70
TSM 170120C00013000 C 01/20/17 13.0 6.60 7.80
TSM 170120C00015000 C 01/20/17 15.0 5.00 6.10
TSM 170120C00018000 C 01/20/17 18.0 3.10 3.90
TSM 170120C00020000 C 01/20/17 20.0 2.05 2.85
TSM 170120C00022000 C 01/20/17 22.0 1.45 1.95
TSM 170120C00025000 C 01/20/17 25.0 0.60 1.10
TSM 170120C00027000 C 01/20/17 27.0 0.50 0.80
TSM 170120C00030000 C 01/20/17 30.0 0.00 0.50
TSM 170120C00035000 C 01/20/17 35.0 0.00 0.50
TSM 170120P00013000 P 01/20/17 13.0 0.30 0.90
TSM 170120P00015000 P 01/20/17 15.0 0.80 1.35
TSM 170120P00018000 P 01/20/17 18.0 1.75 2.35
TSM 170120P00020000 P 01/20/17 20.0 2.70 3.50
TSM 170120P00022000 P 01/20/17 22.0 3.90 4.70
TSM 170120P00025000 P 01/20/17 25.0 6.00 7.00
TSM 170120P00027000 P 01/20/17 27.0 7.60 8.80
TSM 170120P00030000 P 01/20/17 30.0 10.30 11.60
TSM 170120P00035000 P 01/20/17 35.0 15.10 16.40

OPRA data is delayed 15 minutes.