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 (2014-07-04)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Sep 18 2014 1:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 140920C00013000 C 09/20/14 13.0 7.40 8.00
TSM 140920C00014000 C 09/20/14 14.0 6.00 7.20
TSM 140920C00015000 C 09/20/14 15.0 5.30 6.00
TSM 140920C00016000 C 09/20/14 16.0 4.30 5.00
TSM 140920C00017000 C 09/20/14 17.0 3.30 4.00
TSM 140920C00018000 C 09/20/14 18.0 2.60 2.95
TSM 140920C00019000 C 09/20/14 19.0 1.80 1.95
TSM 140920C00020000 C 09/20/14 20.0 0.75 0.95
TSM 140920C00021000 C 09/20/14 21.0 0.00 0.10
TSM 140920C00022000 C 09/20/14 22.0 0.00 0.10
TSM 140920C00023000 C 09/20/14 23.0 0.00 0.05
TSM 140920C00024000 C 09/20/14 24.0 0.00 0.15
TSM 140920C00025000 C 09/20/14 25.0 0.00 0.05
TSM 140920C00026000 C 09/20/14 26.0 0.00 0.15
TSM 140920C00027000 C 09/20/14 27.0 0.00 0.15
TSM 140920C00028000 C 09/20/14 28.0 0.00 0.15
TSM 140920C00029000 C 09/20/14 29.0 0.00 0.15
TSM 140920P00013000 P 09/20/14 13.0 0.00 0.15
TSM 140920P00014000 P 09/20/14 14.0 0.00 0.15
TSM 140920P00015000 P 09/20/14 15.0 0.00 0.15
TSM 140920P00016000 P 09/20/14 16.0 0.00 0.15
TSM 140920P00017000 P 09/20/14 17.0 0.00 0.15
TSM 140920P00018000 P 09/20/14 18.0 0.00 0.10
TSM 140920P00019000 P 09/20/14 19.0 0.00 0.10
TSM 140920P00020000 P 09/20/14 20.0 0.00 0.10
TSM 140920P00021000 P 09/20/14 21.0 0.15 0.45
TSM 140920P00022000 P 09/20/14 22.0 1.05 1.45
TSM 140920P00023000 P 09/20/14 23.0 1.10 3.40
TSM 140920P00024000 P 09/20/14 24.0 2.10 4.40
TSM 140920P00025000 P 09/20/14 25.0 3.00 5.40
TSM 140920P00026000 P 09/20/14 26.0 4.00 6.40
TSM 140920P00027000 P 09/20/14 27.0 5.30 6.80
TSM 140920P00028000 P 09/20/14 28.0 6.00 8.50
TSM 140920P00029000 P 09/20/14 29.0 8.00 8.60
TSM 141018C00002500 C 10/18/14 2.5 17.40 18.50
TSM 141018C00005000 C 10/18/14 5.0 13.50 16.80
TSM 141018C00007500 C 10/18/14 7.5 11.10 15.50
TSM 141018C00010000 C 10/18/14 10.0 10.30 11.20
TSM 141018C00011000 C 10/18/14 11.0 9.40 10.20
TSM 141018C00012500 C 10/18/14 12.5 6.10 10.60
TSM 141018C00014000 C 10/18/14 14.0 6.00 7.00
TSM 141018C00015000 C 10/18/14 15.0 5.40 6.00
TSM 141018C00016000 C 10/18/14 16.0 4.60 5.00
TSM 141018C00017500 C 10/18/14 17.5 3.10 3.50
TSM 141018C00019000 C 10/18/14 19.0 1.70 2.00
TSM 141018C00020000 C 10/18/14 20.0 1.05 1.15
TSM 141018C00021000 C 10/18/14 21.0 0.45 0.55
TSM 141018C00022500 C 10/18/14 22.5 0.05 0.15
TSM 141018C00024000 C 10/18/14 24.0 0.00 0.05
TSM 141018C00025000 C 10/18/14 25.0 0.00 0.05
TSM 141018C00026000 C 10/18/14 26.0 0.00 0.05
TSM 141018C00027000 C 10/18/14 27.0 0.00 0.05
TSM 141018C00028000 C 10/18/14 28.0 0.00 0.05
TSM 141018C00029000 C 10/18/14 29.0 0.00 0.05
TSM 141018C00030000 C 10/18/14 30.0 0.00 0.05
TSM 141018C00031000 C 10/18/14 31.0 0.00 0.05
TSM 141018C00032000 C 10/18/14 32.0 0.00 0.05
TSM 141018C00035000 C 10/18/14 35.0 0.00 0.05
TSM 141018P00002500 P 10/18/14 2.5 0.00 0.05
TSM 141018P00005000 P 10/18/14 5.0 0.00 0.05
TSM 141018P00007500 P 10/18/14 7.5 0.00 0.05
TSM 141018P00010000 P 10/18/14 10.0 0.00 0.05
TSM 141018P00011000 P 10/18/14 11.0 0.00 0.05
TSM 141018P00012500 P 10/18/14 12.5 0.00 0.05
TSM 141018P00014000 P 10/18/14 14.0 0.00 0.05
TSM 141018P00015000 P 10/18/14 15.0 0.00 0.05
TSM 141018P00016000 P 10/18/14 16.0 0.00 0.05
TSM 141018P00017500 P 10/18/14 17.5 0.00 0.10
TSM 141018P00019000 P 10/18/14 19.0 0.05 0.20
TSM 141018P00020000 P 10/18/14 20.0 0.20 0.30
TSM 141018P00021000 P 10/18/14 21.0 0.60 0.70
TSM 141018P00022500 P 10/18/14 22.5 1.65 2.00
TSM 141018P00024000 P 10/18/14 24.0 3.00 3.60
TSM 141018P00025000 P 10/18/14 25.0 4.10 4.50
TSM 141018P00026000 P 10/18/14 26.0 5.00 5.70
TSM 141018P00027000 P 10/18/14 27.0 5.40 7.00
TSM 141018P00028000 P 10/18/14 28.0 7.00 7.60
TSM 141018P00029000 P 10/18/14 29.0 8.00 8.80
TSM 141018P00030000 P 10/18/14 30.0 9.00 9.70
TSM 141018P00031000 P 10/18/14 31.0 9.80 10.60
TSM 141018P00032000 P 10/18/14 32.0 9.00 13.50
TSM 141018P00035000 P 10/18/14 35.0 14.00 14.60
TSM 150117C00005000 C 01/17/15 5.0 15.40 16.00
TSM 150117C00007500 C 01/17/15 7.5 11.00 15.60
TSM 150117C00010000 C 01/17/15 10.0 10.20 11.20
TSM 150117C00011000 C 01/17/15 11.0 9.10 10.20
TSM 150117C00012500 C 01/17/15 12.5 7.90 8.50
TSM 150117C00014000 C 01/17/15 14.0 6.50 7.00
TSM 150117C00015000 C 01/17/15 15.0 5.60 6.00
TSM 150117C00016000 C 01/17/15 16.0 4.60 5.10
TSM 150117C00017500 C 01/17/15 17.5 3.20 3.70
TSM 150117C00019000 C 01/17/15 19.0 2.10 2.40
TSM 150117C00020000 C 01/17/15 20.0 1.45 1.65
TSM 150117C00021000 C 01/17/15 21.0 0.95 1.10
TSM 150117C00022500 C 01/17/15 22.5 0.35 0.60
TSM 150117C00024000 C 01/17/15 24.0 0.15 0.30
TSM 150117C00025000 C 01/17/15 25.0 0.05 0.20
TSM 150117C00026000 C 01/17/15 26.0 0.00 0.15
TSM 150117C00027000 C 01/17/15 27.0 0.00 0.10
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 0.10
TSM 150117P00014000 P 01/17/15 14.0 0.00 0.15
TSM 150117P00015000 P 01/17/15 15.0 0.00 0.20
TSM 150117P00016000 P 01/17/15 16.0 0.00 0.25
TSM 150117P00017500 P 01/17/15 17.5 0.10 0.30
TSM 150117P00019000 P 01/17/15 19.0 0.35 0.60
TSM 150117P00020000 P 01/17/15 20.0 0.65 0.85
TSM 150117P00021000 P 01/17/15 21.0 1.10 1.25
TSM 150117P00022500 P 01/17/15 22.5 2.05 2.35
TSM 150117P00024000 P 01/17/15 24.0 3.20 3.70
TSM 150117P00025000 P 01/17/15 25.0 4.10 4.70
TSM 150117P00026000 P 01/17/15 26.0 5.10 5.60
TSM 150117P00027000 P 01/17/15 27.0 6.10 6.50
TSM 150117P00028000 P 01/17/15 28.0 5.70 8.80
TSM 150117P00029000 P 01/17/15 29.0 8.00 8.50
TSM 150117P00030000 P 01/17/15 30.0 9.00 9.50
TSM 150117P00031000 P 01/17/15 31.0 8.00 12.50
TSM 150117P00032000 P 01/17/15 32.0 9.00 13.50
TSM 150117P00033000 P 01/17/15 33.0 11.70 12.70
TSM 150117P00035000 P 01/17/15 35.0 13.60 14.70
TSM 150417C00013000 C 04/17/15 13.0 7.50 8.20
TSM 150417C00014000 C 04/17/15 14.0 5.30 8.80
TSM 150417C00015000 C 04/17/15 15.0 4.40 7.80
TSM 150417C00016000 C 04/17/15 16.0 4.70 5.30
TSM 150417C00017000 C 04/17/15 17.0 3.80 4.40
TSM 150417C00018000 C 04/17/15 18.0 3.10 3.50
TSM 150417C00019000 C 04/17/15 19.0 2.40 2.70
TSM 150417C00020000 C 04/17/15 20.0 1.80 2.05
TSM 150417C00021000 C 04/17/15 21.0 1.25 1.50
TSM 150417C00022000 C 04/17/15 22.0 0.85 1.05
TSM 150417C00023000 C 04/17/15 23.0 0.50 0.75
TSM 150417C00024000 C 04/17/15 24.0 0.30 0.50
TSM 150417C00025000 C 04/17/15 25.0 0.15 0.40
TSM 150417C00026000 C 04/17/15 26.0 0.05 0.30
TSM 150417C00027000 C 04/17/15 27.0 0.00 0.25
TSM 150417C00028000 C 04/17/15 28.0 0.00 0.15
TSM 150417C00029000 C 04/17/15 29.0 0.00 0.10
TSM 150417P00013000 P 04/17/15 13.0 0.00 0.20
TSM 150417P00014000 P 04/17/15 14.0 0.00 0.25
TSM 150417P00015000 P 04/17/15 15.0 0.05 0.20
TSM 150417P00016000 P 04/17/15 16.0 0.10 0.35
TSM 150417P00017000 P 04/17/15 17.0 0.20 0.50
TSM 150417P00018000 P 04/17/15 18.0 0.40 0.60
TSM 150417P00019000 P 04/17/15 19.0 0.65 0.85
TSM 150417P00020000 P 04/17/15 20.0 1.00 1.15
TSM 150417P00021000 P 04/17/15 21.0 1.45 1.60
TSM 150417P00022000 P 04/17/15 22.0 2.00 2.15
TSM 150417P00023000 P 04/17/15 23.0 2.65 2.85
TSM 150417P00024000 P 04/17/15 24.0 3.20 4.00
TSM 150417P00025000 P 04/17/15 25.0 4.30 4.80
TSM 150417P00026000 P 04/17/15 26.0 3.70 6.90
TSM 150417P00027000 P 04/17/15 27.0 6.10 6.60
TSM 150417P00028000 P 04/17/15 28.0 7.00 7.70
TSM 150417P00029000 P 04/17/15 29.0 8.00 8.80
TSM 160115C00013000 C 01/15/16 13.0 7.50 8.30
TSM 160115C00015000 C 01/15/16 15.0 5.70 6.50
TSM 160115C00018000 C 01/15/16 18.0 3.60 4.20
TSM 160115C00020000 C 01/15/16 20.0 2.25 2.90
TSM 160115C00022000 C 01/15/16 22.0 1.40 1.90
TSM 160115C00025000 C 01/15/16 25.0 0.55 1.05
TSM 160115C00030000 C 01/15/16 30.0 0.05 0.40
TSM 160115P00013000 P 01/15/16 13.0 0.15 0.35
TSM 160115P00015000 P 01/15/16 15.0 0.35 0.65
TSM 160115P00018000 P 01/15/16 18.0 1.00 1.50
TSM 160115P00020000 P 01/15/16 20.0 1.80 2.30
TSM 160115P00022000 P 01/15/16 22.0 2.80 3.50
TSM 160115P00025000 P 01/15/16 25.0 4.90 5.60
TSM 160115P00030000 P 01/15/16 30.0 9.40 10.60
TSM 170120C00013000 C 01/20/17 13.0 7.50 8.60
TSM 170120C00015000 C 01/20/17 15.0 5.70 7.00
TSM 170120C00018000 C 01/20/17 18.0 3.90 4.80
TSM 170120C00020000 C 01/20/17 20.0 2.90 3.70
TSM 170120C00022000 C 01/20/17 22.0 2.20 2.75
TSM 170120C00025000 C 01/20/17 25.0 1.20 1.75
TSM 170120C00027000 C 01/20/17 27.0 0.75 1.30
TSM 170120C00030000 C 01/20/17 30.0 0.35 0.85
TSM 170120P00013000 P 01/20/17 13.0 0.35 0.85
TSM 170120P00015000 P 01/20/17 15.0 0.75 1.25
TSM 170120P00018000 P 01/20/17 18.0 1.65 2.30
TSM 170120P00020000 P 01/20/17 20.0 2.40 3.20
TSM 170120P00022000 P 01/20/17 22.0 3.50 4.40
TSM 170120P00025000 P 01/20/17 25.0 5.50 6.50
TSM 170120P00027000 P 01/20/17 27.0 7.10 8.10
TSM 170120P00030000 P 01/20/17 30.0 9.60 10.70

OPRA data is delayed 15 minutes.