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 (2014-10-03)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 141220C00013000 C 12/20/14 13.0 7.80 9.40
TSM 141220C00014000 C 12/20/14 14.0 6.20 8.40
TSM 141220C00015000 C 12/20/14 15.0 5.00 7.40
TSM 141220C00016000 C 12/20/14 16.0 4.30 6.40
TSM 141220C00017000 C 12/20/14 17.0 2.90 5.40
TSM 141220C00018000 C 12/20/14 18.0 2.00 4.40
TSM 141220C00019000 C 12/20/14 19.0 1.10 3.40
TSM 141220C00020000 C 12/20/14 20.0 1.95 2.35
TSM 141220C00021000 C 12/20/14 21.0 0.95 1.35
TSM 141220C00022000 C 12/20/14 22.0 0.10 0.35
TSM 141220C00023000 C 12/20/14 23.0 0.00 0.05
TSM 141220C00024000 C 12/20/14 24.0 0.00 0.05
TSM 141220C00025000 C 12/20/14 25.0 0.00 0.25
TSM 141220C00026000 C 12/20/14 26.0 0.00 0.25
TSM 141220C00027000 C 12/20/14 27.0 0.00 0.10
TSM 141220C00028000 C 12/20/14 28.0 0.00 0.30
TSM 141220C00029000 C 12/20/14 29.0 0.00 0.25
TSM 141220P00013000 P 12/20/14 13.0 0.00 0.25
TSM 141220P00014000 P 12/20/14 14.0 0.00 0.25
TSM 141220P00015000 P 12/20/14 15.0 0.00 0.25
TSM 141220P00016000 P 12/20/14 16.0 0.00 0.25
TSM 141220P00017000 P 12/20/14 17.0 0.00 0.05
TSM 141220P00018000 P 12/20/14 18.0 0.00 0.25
TSM 141220P00019000 P 12/20/14 19.0 0.00 0.25
TSM 141220P00020000 P 12/20/14 20.0 0.00 0.10
TSM 141220P00021000 P 12/20/14 21.0 0.00 0.10
TSM 141220P00022000 P 12/20/14 22.0 0.00 0.05
TSM 141220P00023000 P 12/20/14 23.0 0.65 0.95
TSM 141220P00024000 P 12/20/14 24.0 0.25 2.00
TSM 141220P00025000 P 12/20/14 25.0 0.55 5.00
TSM 141220P00026000 P 12/20/14 26.0 1.50 6.10
TSM 141220P00027000 P 12/20/14 27.0 2.50 7.10
TSM 141220P00028000 P 12/20/14 28.0 3.70 6.00
TSM 141220P00029000 P 12/20/14 29.0 4.90 8.90
TSM 150117C00005000 C 01/17/15 5.0 15.10 19.50
TSM 150117C00007500 C 01/17/15 7.5 12.50 17.00
TSM 150117C00010000 C 01/17/15 10.0 10.10 14.50
TSM 150117C00011000 C 01/17/15 11.0 9.10 13.50
TSM 150117C00012500 C 01/17/15 12.5 7.50 12.00
TSM 150117C00014000 C 01/17/15 14.0 6.00 10.50
TSM 150117C00015000 C 01/17/15 15.0 5.30 7.50
TSM 150117C00016000 C 01/17/15 16.0 4.30 6.80
TSM 150117C00017500 C 01/17/15 17.5 4.40 4.90
TSM 150117C00019000 C 01/17/15 19.0 2.95 3.50
TSM 150117C00020000 C 01/17/15 20.0 2.05 2.55
TSM 150117C00021000 C 01/17/15 21.0 1.40 1.60
TSM 150117C00022500 C 01/17/15 22.5 0.45 0.60
TSM 150117C00024000 C 01/17/15 24.0 0.05 0.15
TSM 150117C00025000 C 01/17/15 25.0 0.00 0.10
TSM 150117C00026000 C 01/17/15 26.0 0.00 0.05
TSM 150117C00027000 C 01/17/15 27.0 0.00 0.05
TSM 150117C00028000 C 01/17/15 28.0 0.00 0.05
TSM 150117C00029000 C 01/17/15 29.0 0.00 0.05
TSM 150117C00030000 C 01/17/15 30.0 0.00 0.05
TSM 150117C00031000 C 01/17/15 31.0 0.00 0.05
TSM 150117C00032000 C 01/17/15 32.0 0.00 0.05
TSM 150117C00033000 C 01/17/15 33.0 0.00 0.05
TSM 150117C00035000 C 01/17/15 35.0 0.00 0.05
TSM 150117P00005000 P 01/17/15 5.0 0.00 0.05
TSM 150117P00007500 P 01/17/15 7.5 0.00 0.05
TSM 150117P00010000 P 01/17/15 10.0 0.00 0.05
TSM 150117P00011000 P 01/17/15 11.0 0.00 0.05
TSM 150117P00012500 P 01/17/15 12.5 0.00 0.05
TSM 150117P00014000 P 01/17/15 14.0 0.00 0.05
TSM 150117P00015000 P 01/17/15 15.0 0.00 0.05
TSM 150117P00016000 P 01/17/15 16.0 0.00 0.05
TSM 150117P00017500 P 01/17/15 17.5 0.00 0.05
TSM 150117P00019000 P 01/17/15 19.0 0.05 0.15
TSM 150117P00020000 P 01/17/15 20.0 0.05 0.20
TSM 150117P00021000 P 01/17/15 21.0 0.20 0.35
TSM 150117P00022500 P 01/17/15 22.5 0.75 0.85
TSM 150117P00024000 P 01/17/15 24.0 1.65 2.15
TSM 150117P00025000 P 01/17/15 25.0 2.60 3.10
TSM 150117P00026000 P 01/17/15 26.0 1.60 4.10
TSM 150117P00027000 P 01/17/15 27.0 2.50 5.10
TSM 150117P00028000 P 01/17/15 28.0 3.60 8.10
TSM 150117P00029000 P 01/17/15 29.0 4.50 9.10
TSM 150117P00030000 P 01/17/15 30.0 5.50 10.10
TSM 150117P00031000 P 01/17/15 31.0 6.50 11.10
TSM 150117P00032000 P 01/17/15 32.0 7.50 12.10
TSM 150117P00033000 P 01/17/15 33.0 8.50 12.70
TSM 150117P00035000 P 01/17/15 35.0 10.50 15.00
TSM 150417C00013000 C 04/17/15 13.0 7.80 11.60
TSM 150417C00014000 C 04/17/15 14.0 6.00 10.50
TSM 150417C00015000 C 04/17/15 15.0 5.50 9.10
TSM 150417C00016000 C 04/17/15 16.0 5.90 6.60
TSM 150417C00017000 C 04/17/15 17.0 5.10 5.70
TSM 150417C00018000 C 04/17/15 18.0 3.00 4.80
TSM 150417C00019000 C 04/17/15 19.0 3.30 3.90
TSM 150417C00020000 C 04/17/15 20.0 2.55 2.90
TSM 150417C00021000 C 04/17/15 21.0 2.00 2.15
TSM 150417C00022000 C 04/17/15 22.0 1.35 1.55
TSM 150417C00023000 C 04/17/15 23.0 0.85 1.05
TSM 150417C00024000 C 04/17/15 24.0 0.55 0.65
TSM 150417C00025000 C 04/17/15 25.0 0.30 0.45
TSM 150417C00026000 C 04/17/15 26.0 0.10 0.35
TSM 150417C00027000 C 04/17/15 27.0 0.05 0.25
TSM 150417C00028000 C 04/17/15 28.0 0.00 0.20
TSM 150417C00029000 C 04/17/15 29.0 0.00 0.10
TSM 150417P00013000 P 04/17/15 13.0 0.00 0.05
TSM 150417P00014000 P 04/17/15 14.0 0.00 0.10
TSM 150417P00015000 P 04/17/15 15.0 0.00 0.15
TSM 150417P00016000 P 04/17/15 16.0 0.00 0.20
TSM 150417P00017000 P 04/17/15 17.0 0.05 0.25
TSM 150417P00018000 P 04/17/15 18.0 0.10 0.30
TSM 150417P00019000 P 04/17/15 19.0 0.25 0.40
TSM 150417P00020000 P 04/17/15 20.0 0.45 0.55
TSM 150417P00021000 P 04/17/15 21.0 0.70 0.85
TSM 150417P00022000 P 04/17/15 22.0 1.10 1.25
TSM 150417P00023000 P 04/17/15 23.0 1.60 1.75
TSM 150417P00024000 P 04/17/15 24.0 2.25 2.40
TSM 150417P00025000 P 04/17/15 25.0 2.90 3.40
TSM 150417P00026000 P 04/17/15 26.0 3.70 4.30
TSM 150417P00027000 P 04/17/15 27.0 4.60 5.20
TSM 150417P00028000 P 04/17/15 28.0 5.60 6.10
TSM 150417P00029000 P 04/17/15 29.0 6.40 7.20
TSM 150717C00015000 C 07/17/15 15.0 6.80 7.70
TSM 150717C00016000 C 07/17/15 16.0 4.30 8.80
TSM 150717C00017000 C 07/17/15 17.0 4.90 5.90
TSM 150717C00018000 C 07/17/15 18.0 2.50 6.50
TSM 150717C00019000 C 07/17/15 19.0 3.30 4.30
TSM 150717C00020000 C 07/17/15 20.0 2.80 3.40
TSM 150717C00021000 C 07/17/15 21.0 2.20 2.75
TSM 150717C00022000 C 07/17/15 22.0 1.70 1.95
TSM 150717C00023000 C 07/17/15 23.0 1.20 1.45
TSM 150717C00024000 C 07/17/15 24.0 0.85 1.05
TSM 150717C00025000 C 07/17/15 25.0 0.55 0.90
TSM 150717C00026000 C 07/17/15 26.0 0.40 0.70
TSM 150717C00027000 C 07/17/15 27.0 0.25 0.50
TSM 150717C00028000 C 07/17/15 28.0 0.15 0.40
TSM 150717C00029000 C 07/17/15 29.0 0.05 0.30
TSM 150717C00030000 C 07/17/15 30.0 0.00 0.25
TSM 150717C00031000 C 07/17/15 31.0 0.00 0.20
TSM 150717P00015000 P 07/17/15 15.0 0.10 0.30
TSM 150717P00016000 P 07/17/15 16.0 0.10 0.35
TSM 150717P00017000 P 07/17/15 17.0 0.25 0.45
TSM 150717P00018000 P 07/17/15 18.0 0.40 0.60
TSM 150717P00019000 P 07/17/15 19.0 0.60 0.85
TSM 150717P00020000 P 07/17/15 20.0 0.85 1.10
TSM 150717P00021000 P 07/17/15 21.0 1.25 1.50
TSM 150717P00022000 P 07/17/15 22.0 1.60 1.95
TSM 150717P00023000 P 07/17/15 23.0 2.20 2.55
TSM 150717P00024000 P 07/17/15 24.0 2.75 3.30
TSM 150717P00025000 P 07/17/15 25.0 3.50 4.10
TSM 150717P00026000 P 07/17/15 26.0 4.30 5.20
TSM 150717P00027000 P 07/17/15 27.0 5.10 5.80
TSM 150717P00028000 P 07/17/15 28.0 4.10 6.70
TSM 150717P00029000 P 07/17/15 29.0 5.00 9.40
TSM 150717P00030000 P 07/17/15 30.0 6.90 9.10
TSM 150717P00031000 P 07/17/15 31.0 7.00 11.40
TSM 160115C00013000 C 01/15/16 13.0 8.40 9.70
TSM 160115C00015000 C 01/15/16 15.0 6.50 8.40
TSM 160115C00018000 C 01/15/16 18.0 4.70 5.30
TSM 160115C00020000 C 01/15/16 20.0 3.30 3.90
TSM 160115C00022000 C 01/15/16 22.0 2.20 2.70
TSM 160115C00025000 C 01/15/16 25.0 1.10 1.55
TSM 160115C00030000 C 01/15/16 30.0 0.20 0.55
TSM 160115P00013000 P 01/15/16 13.0 0.00 0.30
TSM 160115P00015000 P 01/15/16 15.0 0.25 0.50
TSM 160115P00018000 P 01/15/16 18.0 0.65 1.15
TSM 160115P00020000 P 01/15/16 20.0 1.25 1.60
TSM 160115P00022000 P 01/15/16 22.0 2.10 2.55
TSM 160115P00025000 P 01/15/16 25.0 3.80 4.80
TSM 160115P00030000 P 01/15/16 30.0 6.10 9.20
TSM 170120C00013000 C 01/20/17 13.0 7.20 11.80
TSM 170120C00015000 C 01/20/17 15.0 5.80 10.00
TSM 170120C00018000 C 01/20/17 18.0 5.00 6.20
TSM 170120C00020000 C 01/20/17 20.0 1.80 4.90
TSM 170120C00022000 C 01/20/17 22.0 0.85 3.80
TSM 170120C00025000 C 01/20/17 25.0 1.65 2.50
TSM 170120C00027000 C 01/20/17 27.0 1.25 1.85
TSM 170120C00030000 C 01/20/17 30.0 0.65 1.30
TSM 170120P00013000 P 01/20/17 13.0 0.30 0.80
TSM 170120P00015000 P 01/20/17 15.0 0.60 1.00
TSM 170120P00018000 P 01/20/17 18.0 1.30 2.00
TSM 170120P00020000 P 01/20/17 20.0 2.05 3.20
TSM 170120P00022000 P 01/20/17 22.0 3.10 4.10
TSM 170120P00025000 P 01/20/17 25.0 4.60 5.50
TSM 170120P00027000 P 01/20/17 27.0 6.00 7.50
TSM 170120P00030000 P 01/20/17 30.0 8.30 11.20

OPRA data is delayed 15 minutes.