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 (2017-06-30)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 170818C00026000 C 08/18/17 26.0 9.70 10.00
TSM 170818C00027000 C 08/18/17 27.0 8.60 9.00
TSM 170818C00028000 C 08/18/17 28.0 7.60 8.20
TSM 170818C00029000 C 08/18/17 29.0 6.80 7.00
TSM 170818C00030000 C 08/18/17 30.0 5.80 6.00
TSM 170818C00031000 C 08/18/17 31.0 4.80 5.00
TSM 170818C00032000 C 08/18/17 32.0 3.80 4.00
TSM 170818C00033000 C 08/18/17 33.0 2.90 3.10
TSM 170818C00034000 C 08/18/17 34.0 1.95 2.15
TSM 170818C00035000 C 08/18/17 35.0 1.20 1.35
TSM 170818C00036000 C 08/18/17 36.0 0.60 0.70
TSM 170818C00037000 C 08/18/17 37.0 0.25 0.35
TSM 170818C00038000 C 08/18/17 38.0 0.05 0.20
TSM 170818C00039000 C 08/18/17 39.0 0.00 0.10
TSM 170818C00040000 C 08/18/17 40.0 0.00 0.05
TSM 170818C00041000 C 08/18/17 41.0 0.00 0.05
TSM 170818C00042000 C 08/18/17 42.0 0.00 0.05
TSM 170818C00043000 C 08/18/17 43.0 0.00 0.05
TSM 170818C00044000 C 08/18/17 44.0 0.00 0.05
TSM 170818P00026000 P 08/18/17 26.0 0.00 0.05
TSM 170818P00027000 P 08/18/17 27.0 0.00 0.05
TSM 170818P00028000 P 08/18/17 28.0 0.00 0.05
TSM 170818P00029000 P 08/18/17 29.0 0.00 0.05
TSM 170818P00030000 P 08/18/17 30.0 0.00 0.05
TSM 170818P00031000 P 08/18/17 31.0 0.00 0.05
TSM 170818P00032000 P 08/18/17 32.0 0.00 0.10
TSM 170818P00033000 P 08/18/17 33.0 0.05 0.15
TSM 170818P00034000 P 08/18/17 34.0 0.15 0.20
TSM 170818P00035000 P 08/18/17 35.0 0.35 0.45
TSM 170818P00036000 P 08/18/17 36.0 0.75 0.85
TSM 170818P00037000 P 08/18/17 37.0 1.35 1.45
TSM 170818P00038000 P 08/18/17 38.0 2.15 2.30
TSM 170818P00039000 P 08/18/17 39.0 3.10 3.30
TSM 170818P00040000 P 08/18/17 40.0 4.10 4.20
TSM 170818P00041000 P 08/18/17 41.0 5.00 5.50
TSM 170818P00042000 P 08/18/17 42.0 6.00 6.30
TSM 170818P00043000 P 08/18/17 43.0 7.00 7.30
TSM 170818P00044000 P 08/18/17 44.0 8.10 8.40
TSM 171020C00019000 C 10/20/17 19.0 16.70 17.20
TSM 171020C00020000 C 10/20/17 20.0 15.50 16.10
TSM 171020C00021000 C 10/20/17 21.0 14.60 15.40
TSM 171020C00022000 C 10/20/17 22.0 13.60 14.30
TSM 171020C00023000 C 10/20/17 23.0 12.60 13.10
TSM 171020C00024000 C 10/20/17 24.0 11.60 12.20
TSM 171020C00025000 C 10/20/17 25.0 10.80 11.10
TSM 171020C00026000 C 10/20/17 26.0 9.50 10.10
TSM 171020C00027000 C 10/20/17 27.0 8.80 9.20
TSM 171020C00028000 C 10/20/17 28.0 7.70 8.30
TSM 171020C00029000 C 10/20/17 29.0 6.80 7.20
TSM 171020C00030000 C 10/20/17 30.0 5.90 6.30
TSM 171020C00031000 C 10/20/17 31.0 5.10 5.40
TSM 171020C00032000 C 10/20/17 32.0 4.20 4.50
TSM 171020C00033000 C 10/20/17 33.0 3.10 3.70
TSM 171020C00034000 C 10/20/17 34.0 2.60 2.85
TSM 171020C00035000 C 10/20/17 35.0 2.00 2.20
TSM 171020C00036000 C 10/20/17 36.0 1.35 1.65
TSM 171020C00037000 C 10/20/17 37.0 0.95 1.15
TSM 171020C00038000 C 10/20/17 38.0 0.60 0.80
TSM 171020C00039000 C 10/20/17 39.0 0.40 0.55
TSM 171020C00040000 C 10/20/17 40.0 0.20 0.35
TSM 171020C00041000 C 10/20/17 41.0 0.10 0.25
TSM 171020C00042000 C 10/20/17 42.0 0.00 0.20
TSM 171020C00043000 C 10/20/17 43.0 0.00 0.15
TSM 171020P00019000 P 10/20/17 19.0 0.00 0.05
TSM 171020P00020000 P 10/20/17 20.0 0.00 0.05
TSM 171020P00021000 P 10/20/17 21.0 0.00 0.05
TSM 171020P00022000 P 10/20/17 22.0 0.00 0.05
TSM 171020P00023000 P 10/20/17 23.0 0.00 0.05
TSM 171020P00024000 P 10/20/17 24.0 0.00 0.10
TSM 171020P00025000 P 10/20/17 25.0 0.00 0.10
TSM 171020P00026000 P 10/20/17 26.0 0.00 0.10
TSM 171020P00027000 P 10/20/17 27.0 0.00 0.15
TSM 171020P00028000 P 10/20/17 28.0 0.05 0.15
TSM 171020P00029000 P 10/20/17 29.0 0.05 0.20
TSM 171020P00030000 P 10/20/17 30.0 0.10 0.25
TSM 171020P00031000 P 10/20/17 31.0 0.20 0.35
TSM 171020P00032000 P 10/20/17 32.0 0.30 0.45
TSM 171020P00033000 P 10/20/17 33.0 0.50 0.65
TSM 171020P00034000 P 10/20/17 34.0 0.70 0.90
TSM 171020P00035000 P 10/20/17 35.0 1.05 1.20
TSM 171020P00036000 P 10/20/17 36.0 1.45 1.65
TSM 171020P00037000 P 10/20/17 37.0 2.00 2.20
TSM 171020P00038000 P 10/20/17 38.0 2.65 2.85
TSM 171020P00039000 P 10/20/17 39.0 3.40 3.70
TSM 171020P00040000 P 10/20/17 40.0 4.20 4.50
TSM 171020P00041000 P 10/20/17 41.0 5.10 5.40
TSM 171020P00042000 P 10/20/17 42.0 6.10 6.30
TSM 171020P00043000 P 10/20/17 43.0 7.00 7.30
TSM 180119C00003000 C 01/19/18 3.0 32.60 33.20
TSM 180119C00005000 C 01/19/18 5.0 30.20 31.20
TSM 180119C00008000 C 01/19/18 8.0 27.60 28.30
TSM 180119C00010000 C 01/19/18 10.0 25.80 26.10
TSM 180119C00013000 C 01/19/18 13.0 22.50 23.30
TSM 180119C00015000 C 01/19/18 15.0 20.60 21.70
TSM 180119C00017000 C 01/19/18 17.0 18.70 19.30
TSM 180119C00018000 C 01/19/18 18.0 17.50 18.40
TSM 180119C00019000 C 01/19/18 19.0 16.50 17.30
TSM 180119C00020000 C 01/19/18 20.0 15.70 16.30
TSM 180119C00021000 C 01/19/18 21.0 14.30 15.30
TSM 180119C00022000 C 01/19/18 22.0 13.40 14.40
TSM 180119C00023000 C 01/19/18 23.0 12.70 13.40
TSM 180119C00024000 C 01/19/18 24.0 11.70 12.40
TSM 180119C00025000 C 01/19/18 25.0 10.70 11.50
TSM 180119C00026000 C 01/19/18 26.0 9.80 10.50
TSM 180119C00027000 C 01/19/18 27.0 9.00 9.60
TSM 180119C00028000 C 01/19/18 28.0 8.00 8.70
TSM 180119C00029000 C 01/19/18 29.0 7.20 7.60
TSM 180119C00030000 C 01/19/18 30.0 6.20 6.70
TSM 180119C00031000 C 01/19/18 31.0 5.50 5.80
TSM 180119C00032000 C 01/19/18 32.0 4.70 5.00
TSM 180119C00033000 C 01/19/18 33.0 4.00 4.50
TSM 180119C00034000 C 01/19/18 34.0 3.30 3.60
TSM 180119C00035000 C 01/19/18 35.0 2.65 2.85
TSM 180119C00036000 C 01/19/18 36.0 2.10 2.30
TSM 180119C00037000 C 01/19/18 37.0 1.65 1.85
TSM 180119C00038000 C 01/19/18 38.0 1.25 1.45
TSM 180119C00039000 C 01/19/18 39.0 0.95 1.10
TSM 180119C00040000 C 01/19/18 40.0 0.65 0.85
TSM 180119C00041000 C 01/19/18 41.0 0.50 0.65
TSM 180119C00042000 C 01/19/18 42.0 0.30 0.50
TSM 180119C00043000 C 01/19/18 43.0 0.20 0.35
TSM 180119C00044000 C 01/19/18 44.0 0.10 0.30
TSM 180119C00045000 C 01/19/18 45.0 0.05 0.20
TSM 180119C00046000 C 01/19/18 46.0 0.00 0.15
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 0.05
TSM 180119P00013000 P 01/19/18 13.0 0.00 0.05
TSM 180119P00015000 P 01/19/18 15.0 0.00 0.05
TSM 180119P00017000 P 01/19/18 17.0 0.00 0.05
TSM 180119P00018000 P 01/19/18 18.0 0.00 0.05
TSM 180119P00019000 P 01/19/18 19.0 0.00 0.10
TSM 180119P00020000 P 01/19/18 20.0 0.00 0.10
TSM 180119P00021000 P 01/19/18 21.0 0.00 0.10
TSM 180119P00022000 P 01/19/18 22.0 0.00 0.15
TSM 180119P00023000 P 01/19/18 23.0 0.00 0.15
TSM 180119P00024000 P 01/19/18 24.0 0.00 0.15
TSM 180119P00025000 P 01/19/18 25.0 0.05 0.20
TSM 180119P00026000 P 01/19/18 26.0 0.10 0.25
TSM 180119P00027000 P 01/19/18 27.0 0.15 0.25
TSM 180119P00028000 P 01/19/18 28.0 0.20 0.35
TSM 180119P00029000 P 01/19/18 29.0 0.30 0.40
TSM 180119P00030000 P 01/19/18 30.0 0.40 0.50
TSM 180119P00031000 P 01/19/18 31.0 0.55 0.65
TSM 180119P00032000 P 01/19/18 32.0 0.75 0.85
TSM 180119P00033000 P 01/19/18 33.0 0.95 1.05
TSM 180119P00034000 P 01/19/18 34.0 1.25 1.40
TSM 180119P00035000 P 01/19/18 35.0 1.60 1.75
TSM 180119P00036000 P 01/19/18 36.0 2.05 2.20
TSM 180119P00037000 P 01/19/18 37.0 2.55 2.75
TSM 180119P00038000 P 01/19/18 38.0 3.10 3.40
TSM 180119P00039000 P 01/19/18 39.0 3.80 4.10
TSM 180119P00040000 P 01/19/18 40.0 4.50 4.80
TSM 180119P00041000 P 01/19/18 41.0 5.30 5.70
TSM 180119P00042000 P 01/19/18 42.0 6.20 6.50
TSM 180119P00043000 P 01/19/18 43.0 7.10 7.60
TSM 180119P00044000 P 01/19/18 44.0 8.10 8.40
TSM 180119P00045000 P 01/19/18 45.0 9.00 9.30
TSM 180119P00046000 P 01/19/18 46.0 10.00 10.30
TSM 190118C00015000 C 01/18/19 15.0 20.60 21.60
TSM 190118C00018000 C 01/18/19 18.0 16.90 19.60
TSM 190118C00020000 C 01/18/19 20.0 15.50 17.00
TSM 190118C00023000 C 01/18/19 23.0 12.30 14.00
TSM 190118C00025000 C 01/18/19 25.0 11.30 12.40
TSM 190118C00027000 C 01/18/19 27.0 9.70 10.40
TSM 190118C00030000 C 01/18/19 30.0 7.30 8.00
TSM 190118C00032000 C 01/18/19 32.0 6.00 6.60
TSM 190118C00035000 C 01/18/19 35.0 4.20 4.70
TSM 190118C00037000 C 01/18/19 37.0 3.00 3.70
TSM 190118C00040000 C 01/18/19 40.0 2.10 2.50
TSM 190118C00045000 C 01/18/19 45.0 0.85 1.20
TSM 190118C00050000 C 01/18/19 50.0 0.25 0.55
TSM 190118P00015000 P 01/18/19 15.0 0.00 0.30
TSM 190118P00018000 P 01/18/19 18.0 0.15 0.35
TSM 190118P00020000 P 01/18/19 20.0 0.25 0.45
TSM 190118P00023000 P 01/18/19 23.0 0.50 0.70
TSM 190118P00025000 P 01/18/19 25.0 0.75 0.95
TSM 190118P00027000 P 01/18/19 27.0 1.05 1.25
TSM 190118P00030000 P 01/18/19 30.0 1.70 1.95
TSM 190118P00032000 P 01/18/19 32.0 2.25 2.65
TSM 190118P00035000 P 01/18/19 35.0 3.40 3.90
TSM 190118P00037000 P 01/18/19 37.0 4.50 5.00
TSM 190118P00040000 P 01/18/19 40.0 6.30 6.90
TSM 190118P00045000 P 01/18/19 45.0 10.00 10.70
TSM 190118P00050000 P 01/18/19 50.0 14.10 15.20

OPRA data is delayed 15 minutes.