Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 180518C00034000 C May 18, 2018 34.0 4.50 5.10
TSM 180518C00035000 C May 18, 2018 35.0 3.80 4.20
TSM 180518C00036000 C May 18, 2018 36.0 3.00 3.20
TSM 180518C00037000 C May 18, 2018 37.0 2.20 2.30
TSM 180518C00038000 C May 18, 2018 38.0 1.45 1.55
TSM 180518C00039000 C May 18, 2018 39.0 0.90 1.00
TSM 180518C00040000 C May 18, 2018 40.0 0.50 0.60
TSM 180518C00041000 C May 18, 2018 41.0 0.25 0.30
TSM 180518C00042000 C May 18, 2018 42.0 0.10 0.15
TSM 180518C00043000 C May 18, 2018 43.0 0.00 0.10
TSM 180518C00044000 C May 18, 2018 44.0 0.00 0.10
TSM 180518C00045000 C May 18, 2018 45.0 0.00 0.05
TSM 180518C00046000 C May 18, 2018 46.0 0.00 0.05
TSM 180518C00047000 C May 18, 2018 47.0 0.00 0.05
TSM 180518C00048000 C May 18, 2018 48.0 0.00 0.05
TSM 180518C00049000 C May 18, 2018 49.0 0.00 0.05
TSM 180518C00050000 C May 18, 2018 50.0 0.00 0.05
TSM 180518C00055000 C May 18, 2018 55.0 0.00 0.05
TSM 180518C00060000 C May 18, 2018 60.0 0.00 0.05
TSM 180518C00065000 C May 18, 2018 65.0 0.00 0.05
TSM 180518P00034000 P May 18, 2018 34.0 0.00 0.15
TSM 180518P00035000 P May 18, 2018 35.0 0.10 0.20
TSM 180518P00036000 P May 18, 2018 36.0 0.20 0.30
TSM 180518P00037000 P May 18, 2018 37.0 0.40 0.50
TSM 180518P00038000 P May 18, 2018 38.0 0.65 0.75
TSM 180518P00039000 P May 18, 2018 39.0 1.10 1.20
TSM 180518P00040000 P May 18, 2018 40.0 1.70 1.80
TSM 180518P00041000 P May 18, 2018 41.0 2.45 2.60
TSM 180518P00042000 P May 18, 2018 42.0 3.20 3.80
TSM 180518P00043000 P May 18, 2018 43.0 4.00 4.80
TSM 180518P00044000 P May 18, 2018 44.0 5.20 5.70
TSM 180518P00045000 P May 18, 2018 45.0 6.10 6.80
TSM 180518P00046000 P May 18, 2018 46.0 6.80 8.30
TSM 180518P00047000 P May 18, 2018 47.0 7.90 9.00
TSM 180518P00048000 P May 18, 2018 48.0 8.60 10.40
TSM 180518P00049000 P May 18, 2018 49.0 9.40 11.60
TSM 180518P00050000 P May 18, 2018 50.0 10.50 12.10
TSM 180518P00055000 P May 18, 2018 55.0 15.20 17.20
TSM 180518P00060000 P May 18, 2018 60.0 20.60 22.60
TSM 180518P00065000 P May 18, 2018 65.0 25.70 27.00
TSM 180615C00031000 C Jun 15, 2018 31.0 7.30 8.60
TSM 180615C00032000 C Jun 15, 2018 32.0 5.80 8.40
TSM 180615C00033000 C Jun 15, 2018 33.0 4.80 7.10
TSM 180615C00034000 C Jun 15, 2018 34.0 4.50 5.30
TSM 180615C00035000 C Jun 15, 2018 35.0 3.80 4.40
TSM 180615C00036000 C Jun 15, 2018 36.0 2.80 3.60
TSM 180615C00037000 C Jun 15, 2018 37.0 2.50 2.70
TSM 180615C00038000 C Jun 15, 2018 38.0 1.90 2.00
TSM 180615C00039000 C Jun 15, 2018 39.0 1.30 1.45
TSM 180615C00040000 C Jun 15, 2018 40.0 0.85 1.00
TSM 180615C00041000 C Jun 15, 2018 41.0 0.50 0.60
TSM 180615C00042000 C Jun 15, 2018 42.0 0.25 0.45
TSM 180615C00043000 C Jun 15, 2018 43.0 0.15 0.25
TSM 180615C00044000 C Jun 15, 2018 44.0 0.10 0.20
TSM 180615C00045000 C Jun 15, 2018 45.0 0.00 0.15
TSM 180615C00046000 C Jun 15, 2018 46.0 0.00 0.10
TSM 180615C00047000 C Jun 15, 2018 47.0 0.00 0.10
TSM 180615C00048000 C Jun 15, 2018 48.0 0.00 0.05
TSM 180615P00031000 P Jun 15, 2018 31.0 0.00 0.10
TSM 180615P00032000 P Jun 15, 2018 32.0 0.00 0.15
TSM 180615P00033000 P Jun 15, 2018 33.0 0.10 0.20
TSM 180615P00034000 P Jun 15, 2018 34.0 0.20 0.30
TSM 180615P00035000 P Jun 15, 2018 35.0 0.30 0.45
TSM 180615P00036000 P Jun 15, 2018 36.0 0.45 0.60
TSM 180615P00037000 P Jun 15, 2018 37.0 0.70 0.80
TSM 180615P00038000 P Jun 15, 2018 38.0 1.05 1.15
TSM 180615P00039000 P Jun 15, 2018 39.0 1.45 1.60
TSM 180615P00040000 P Jun 15, 2018 40.0 2.00 2.15
TSM 180615P00041000 P Jun 15, 2018 41.0 2.55 3.20
TSM 180615P00042000 P Jun 15, 2018 42.0 3.40 3.90
TSM 180615P00043000 P Jun 15, 2018 43.0 4.00 4.80
TSM 180615P00044000 P Jun 15, 2018 44.0 4.00 6.60
TSM 180615P00045000 P Jun 15, 2018 45.0 4.60 7.20
TSM 180615P00046000 P Jun 15, 2018 46.0 6.40 8.50
TSM 180615P00047000 P Jun 15, 2018 47.0 6.40 9.50
TSM 180615P00048000 P Jun 15, 2018 48.0 8.70 10.20
TSM 180720C00027000 C Jul 20, 2018 27.0 11.50 12.30
TSM 180720C00028000 C Jul 20, 2018 28.0 10.30 12.00
TSM 180720C00029000 C Jul 20, 2018 29.0 9.70 10.50
TSM 180720C00030000 C Jul 20, 2018 30.0 8.70 9.20
TSM 180720C00031000 C Jul 20, 2018 31.0 7.70 8.10
TSM 180720C00032000 C Jul 20, 2018 32.0 6.80 7.20
TSM 180720C00033000 C Jul 20, 2018 33.0 5.90 6.40
TSM 180720C00034000 C Jul 20, 2018 34.0 5.10 5.30
TSM 180720C00035000 C Jul 20, 2018 35.0 4.20 4.40
TSM 180720C00036000 C Jul 20, 2018 36.0 3.40 3.60
TSM 180720C00037000 C Jul 20, 2018 37.0 2.70 2.85
TSM 180720C00038000 C Jul 20, 2018 38.0 2.05 2.25
TSM 180720C00039000 C Jul 20, 2018 39.0 1.55 1.70
TSM 180720C00040000 C Jul 20, 2018 40.0 1.10 1.25
TSM 180720C00041000 C Jul 20, 2018 41.0 0.75 0.90
TSM 180720C00042000 C Jul 20, 2018 42.0 0.50 0.65
TSM 180720C00043000 C Jul 20, 2018 43.0 0.30 0.45
TSM 180720C00044000 C Jul 20, 2018 44.0 0.20 0.30
TSM 180720C00045000 C Jul 20, 2018 45.0 0.10 0.25
TSM 180720C00046000 C Jul 20, 2018 46.0 0.05 0.20
TSM 180720C00047000 C Jul 20, 2018 47.0 0.00 0.15
TSM 180720C00048000 C Jul 20, 2018 48.0 0.00 0.10
TSM 180720C00049000 C Jul 20, 2018 49.0 0.00 0.10
TSM 180720C00050000 C Jul 20, 2018 50.0 0.00 0.10
TSM 180720C00055000 C Jul 20, 2018 55.0 0.00 0.05
TSM 180720P00027000 P Jul 20, 2018 27.0 0.00 0.15
TSM 180720P00028000 P Jul 20, 2018 28.0 0.10 0.20
TSM 180720P00029000 P Jul 20, 2018 29.0 0.10 0.20
TSM 180720P00030000 P Jul 20, 2018 30.0 0.15 0.30
TSM 180720P00031000 P Jul 20, 2018 31.0 0.25 0.35
TSM 180720P00032000 P Jul 20, 2018 32.0 0.35 0.45
TSM 180720P00033000 P Jul 20, 2018 33.0 0.50 0.60
TSM 180720P00034000 P Jul 20, 2018 34.0 0.65 0.80
TSM 180720P00035000 P Jul 20, 2018 35.0 0.90 1.00
TSM 180720P00036000 P Jul 20, 2018 36.0 1.20 1.30
TSM 180720P00037000 P Jul 20, 2018 37.0 1.55 1.70
TSM 180720P00038000 P Jul 20, 2018 38.0 2.00 2.15
TSM 180720P00039000 P Jul 20, 2018 39.0 2.55 2.70
TSM 180720P00040000 P Jul 20, 2018 40.0 3.20 3.40
TSM 180720P00041000 P Jul 20, 2018 41.0 3.90 4.10
TSM 180720P00042000 P Jul 20, 2018 42.0 4.60 4.90
TSM 180720P00043000 P Jul 20, 2018 43.0 5.50 5.80
TSM 180720P00044000 P Jul 20, 2018 44.0 6.40 6.70
TSM 180720P00045000 P Jul 20, 2018 45.0 7.30 7.60
TSM 180720P00046000 P Jul 20, 2018 46.0 8.20 8.70
TSM 180720P00047000 P Jul 20, 2018 47.0 8.80 10.50
TSM 180720P00048000 P Jul 20, 2018 48.0 9.70 10.60
TSM 180720P00049000 P Jul 20, 2018 49.0 11.10 11.90
TSM 180720P00050000 P Jul 20, 2018 50.0 11.90 12.90
TSM 180720P00055000 P Jul 20, 2018 55.0 16.80 17.90
TSM 181019C00027000 C Oct 19, 2018 27.0 11.60 12.00
TSM 181019C00028000 C Oct 19, 2018 28.0 10.70 11.00
TSM 181019C00029000 C Oct 19, 2018 29.0 9.60 10.20
TSM 181019C00030000 C Oct 19, 2018 30.0 8.70 9.10
TSM 181019C00031000 C Oct 19, 2018 31.0 7.70 8.40
TSM 181019C00032000 C Oct 19, 2018 32.0 6.90 7.40
TSM 181019C00033000 C Oct 19, 2018 33.0 6.10 6.40
TSM 181019C00034000 C Oct 19, 2018 34.0 5.30 5.60
TSM 181019C00035000 C Oct 19, 2018 35.0 4.60 4.80
TSM 181019C00036000 C Oct 19, 2018 36.0 3.90 4.10
TSM 181019C00037000 C Oct 19, 2018 37.0 3.20 3.50
TSM 181019C00038000 C Oct 19, 2018 38.0 2.70 2.85
TSM 181019C00039000 C Oct 19, 2018 39.0 2.15 2.30
TSM 181019C00040000 C Oct 19, 2018 40.0 1.75 1.90
TSM 181019C00041000 C Oct 19, 2018 41.0 1.40 1.55
TSM 181019C00042000 C Oct 19, 2018 42.0 1.10 1.20
TSM 181019C00043000 C Oct 19, 2018 43.0 0.85 0.95
TSM 181019C00044000 C Oct 19, 2018 44.0 0.65 0.85
TSM 181019C00045000 C Oct 19, 2018 45.0 0.50 0.60
TSM 181019C00046000 C Oct 19, 2018 46.0 0.35 0.45
TSM 181019C00047000 C Oct 19, 2018 47.0 0.25 0.35
TSM 181019C00048000 C Oct 19, 2018 48.0 0.15 0.30
TSM 181019C00049000 C Oct 19, 2018 49.0 0.10 0.20
TSM 181019C00050000 C Oct 19, 2018 50.0 0.00 0.20
TSM 181019C00055000 C Oct 19, 2018 55.0 0.00 0.10
TSM 181019C00060000 C Oct 19, 2018 60.0 0.00 0.05
TSM 181019P00027000 P Oct 19, 2018 27.0 0.20 0.30
TSM 181019P00028000 P Oct 19, 2018 28.0 0.25 0.35
TSM 181019P00029000 P Oct 19, 2018 29.0 0.35 0.45
TSM 181019P00030000 P Oct 19, 2018 30.0 0.40 0.55
TSM 181019P00031000 P Oct 19, 2018 31.0 0.55 0.65
TSM 181019P00032000 P Oct 19, 2018 32.0 0.70 0.85
TSM 181019P00033000 P Oct 19, 2018 33.0 0.90 1.05
TSM 181019P00034000 P Oct 19, 2018 34.0 1.15 1.30
TSM 181019P00035000 P Oct 19, 2018 35.0 1.45 1.60
TSM 181019P00036000 P Oct 19, 2018 36.0 1.80 1.95
TSM 181019P00037000 P Oct 19, 2018 37.0 2.20 2.35
TSM 181019P00038000 P Oct 19, 2018 38.0 2.65 2.80
TSM 181019P00039000 P Oct 19, 2018 39.0 3.10 3.40
TSM 181019P00040000 P Oct 19, 2018 40.0 3.70 3.90
TSM 181019P00041000 P Oct 19, 2018 41.0 4.40 4.60
TSM 181019P00042000 P Oct 19, 2018 42.0 5.10 5.30
TSM 181019P00043000 P Oct 19, 2018 43.0 5.80 6.10
TSM 181019P00044000 P Oct 19, 2018 44.0 6.50 7.00
TSM 181019P00045000 P Oct 19, 2018 45.0 7.50 7.70
TSM 181019P00046000 P Oct 19, 2018 46.0 8.20 8.60
TSM 181019P00047000 P Oct 19, 2018 47.0 9.10 9.80
TSM 181019P00048000 P Oct 19, 2018 48.0 10.10 10.60
TSM 181019P00049000 P Oct 19, 2018 49.0 10.90 11.70
TSM 181019P00050000 P Oct 19, 2018 50.0 12.00 12.40
TSM 181019P00055000 P Oct 19, 2018 55.0 16.70 17.80
TSM 181019P00060000 P Oct 19, 2018 60.0 21.70 22.30
TSM 190118C00015000 C Jan 18, 2019 15.0 23.60 24.10
TSM 190118C00018000 C Jan 18, 2019 18.0 19.90 22.30
TSM 190118C00020000 C Jan 18, 2019 20.0 18.30 19.10
TSM 190118C00023000 C Jan 18, 2019 23.0 15.40 16.10
TSM 190118C00025000 C Jan 18, 2019 25.0 13.60 14.00
TSM 190118C00027000 C Jan 18, 2019 27.0 11.70 12.30
TSM 190118C00030000 C Jan 18, 2019 30.0 9.00 9.50
TSM 190118C00032000 C Jan 18, 2019 32.0 7.10 7.80
TSM 190118C00035000 C Jan 18, 2019 35.0 5.10 5.40
TSM 190118C00037000 C Jan 18, 2019 37.0 3.80 4.10
TSM 190118C00040000 C Jan 18, 2019 40.0 2.40 2.75
TSM 190118C00042000 C Jan 18, 2019 42.0 1.70 1.90
TSM 190118C00045000 C Jan 18, 2019 45.0 0.95 1.10
TSM 190118C00047000 C Jan 18, 2019 47.0 0.60 0.80
TSM 190118C00050000 C Jan 18, 2019 50.0 0.35 0.45
TSM 190118C00055000 C Jan 18, 2019 55.0 0.15 0.25
TSM 190118C00060000 C Jan 18, 2019 60.0 0.05 0.10
TSM 190118P00015000 P Jan 18, 2019 15.0 0.00 0.05
TSM 190118P00018000 P Jan 18, 2019 18.0 0.00 0.10
TSM 190118P00020000 P Jan 18, 2019 20.0 0.00 0.15
TSM 190118P00023000 P Jan 18, 2019 23.0 0.15 0.25
TSM 190118P00025000 P Jan 18, 2019 25.0 0.25 0.35
TSM 190118P00027000 P Jan 18, 2019 27.0 0.35 0.50
TSM 190118P00030000 P Jan 18, 2019 30.0 0.70 0.85
TSM 190118P00032000 P Jan 18, 2019 32.0 1.10 1.20
TSM 190118P00035000 P Jan 18, 2019 35.0 1.90 2.05
TSM 190118P00037000 P Jan 18, 2019 37.0 2.60 2.85
TSM 190118P00040000 P Jan 18, 2019 40.0 4.20 4.40
TSM 190118P00042000 P Jan 18, 2019 42.0 5.50 5.70
TSM 190118P00045000 P Jan 18, 2019 45.0 7.80 8.00
TSM 190118P00047000 P Jan 18, 2019 47.0 9.50 9.80
TSM 190118P00050000 P Jan 18, 2019 50.0 12.20 12.50
TSM 190118P00055000 P Jan 18, 2019 55.0 17.00 17.50
TSM 190118P00060000 P Jan 18, 2019 60.0 21.50 22.70
TSM 200117C00020000 C Jan 17, 2020 20.0 18.50 19.40
TSM 200117C00023000 C Jan 17, 2020 23.0 15.40 16.50
TSM 200117C00025000 C Jan 17, 2020 25.0 13.10 15.20
TSM 200117C00028000 C Jan 17, 2020 28.0 11.40 12.20
TSM 200117C00030000 C Jan 17, 2020 30.0 9.80 10.80
TSM 200117C00033000 C Jan 17, 2020 33.0 7.70 8.60
TSM 200117C00035000 C Jan 17, 2020 35.0 6.60 7.60
TSM 200117C00037000 C Jan 17, 2020 37.0 5.60 6.20
TSM 200117C00040000 C Jan 17, 2020 40.0 4.30 4.80
TSM 200117C00042000 C Jan 17, 2020 42.0 3.30 4.10
TSM 200117C00045000 C Jan 17, 2020 45.0 2.50 3.30
TSM 200117C00047000 C Jan 17, 2020 47.0 2.00 2.70
TSM 200117C00050000 C Jan 17, 2020 50.0 1.35 1.95
TSM 200117C00055000 C Jan 17, 2020 55.0 0.80 1.10
TSM 200117C00060000 C Jan 17, 2020 60.0 0.45 0.65
TSM 200117P00020000 P Jan 17, 2020 20.0 0.45 0.65
TSM 200117P00023000 P Jan 17, 2020 23.0 0.75 1.00
TSM 200117P00025000 P Jan 17, 2020 25.0 1.00 1.40
TSM 200117P00028000 P Jan 17, 2020 28.0 1.55 2.05
TSM 200117P00030000 P Jan 17, 2020 30.0 1.95 2.40
TSM 200117P00033000 P Jan 17, 2020 33.0 2.90 3.30
TSM 200117P00035000 P Jan 17, 2020 35.0 3.70 4.10
TSM 200117P00037000 P Jan 17, 2020 37.0 4.50 5.00
TSM 200117P00040000 P Jan 17, 2020 40.0 6.10 6.70
TSM 200117P00042000 P Jan 17, 2020 42.0 7.10 8.10
TSM 200117P00045000 P Jan 17, 2020 45.0 9.10 10.00
TSM 200117P00047000 P Jan 17, 2020 47.0 10.50 11.30
TSM 200117P00050000 P Jan 17, 2020 50.0 12.90 13.90
TSM 200117P00055000 P Jan 17, 2020 55.0 17.10 18.00
TSM 200117P00060000 P Jan 17, 2020 60.0 21.70 22.90
OPRA data is delayed 15 minutes.