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 (2015-01-02)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 150220C00014000 C 02/20/15 14.0 9.60 10.60
TSM 150220C00015000 C 02/20/15 15.0 6.90 11.30
TSM 150220C00016000 C 02/20/15 16.0 5.90 10.30
TSM 150220C00017000 C 02/20/15 17.0 6.60 7.60
TSM 150220C00018000 C 02/20/15 18.0 5.60 6.60
TSM 150220C00019000 C 02/20/15 19.0 4.80 5.40
TSM 150220C00020000 C 02/20/15 20.0 3.80 4.30
TSM 150220C00021000 C 02/20/15 21.0 2.90 3.40
TSM 150220C00022000 C 02/20/15 22.0 2.00 2.40
TSM 150220C00023000 C 02/20/15 23.0 1.20 1.55
TSM 150220C00024000 C 02/20/15 24.0 0.70 0.80
TSM 150220C00025000 C 02/20/15 25.0 0.20 0.35
TSM 150220C00026000 C 02/20/15 26.0 0.00 0.15
TSM 150220C00027000 C 02/20/15 27.0 0.00 0.10
TSM 150220C00028000 C 02/20/15 28.0 0.00 0.05
TSM 150220C00029000 C 02/20/15 29.0 0.00 0.05
TSM 150220C00030000 C 02/20/15 30.0 0.00 0.05
TSM 150220C00031000 C 02/20/15 31.0 0.00 0.05
TSM 150220P00014000 P 02/20/15 14.0 0.00 0.05
TSM 150220P00015000 P 02/20/15 15.0 0.00 0.05
TSM 150220P00016000 P 02/20/15 16.0 0.00 0.05
TSM 150220P00017000 P 02/20/15 17.0 0.00 0.05
TSM 150220P00018000 P 02/20/15 18.0 0.00 0.05
TSM 150220P00019000 P 02/20/15 19.0 0.00 0.05
TSM 150220P00020000 P 02/20/15 20.0 0.00 0.05
TSM 150220P00021000 P 02/20/15 21.0 0.00 0.10
TSM 150220P00022000 P 02/20/15 22.0 0.05 0.15
TSM 150220P00023000 P 02/20/15 23.0 0.20 0.30
TSM 150220P00024000 P 02/20/15 24.0 0.50 0.60
TSM 150220P00025000 P 02/20/15 25.0 1.05 1.25
TSM 150220P00026000 P 02/20/15 26.0 1.80 2.20
TSM 150220P00027000 P 02/20/15 27.0 2.70 3.30
TSM 150220P00028000 P 02/20/15 28.0 3.70 4.30
TSM 150220P00029000 P 02/20/15 29.0 4.50 5.30
TSM 150220P00030000 P 02/20/15 30.0 5.40 6.40
TSM 150220P00031000 P 02/20/15 31.0 6.40 7.40
TSM 150320C00013000 C 03/20/15 13.0 10.30 11.90
TSM 150320C00014000 C 03/20/15 14.0 7.80 12.30
TSM 150320C00015000 C 03/20/15 15.0 6.90 11.20
TSM 150320C00016000 C 03/20/15 16.0 7.60 8.50
TSM 150320C00017000 C 03/20/15 17.0 6.80 7.30
TSM 150320C00018000 C 03/20/15 18.0 5.70 6.30
TSM 150320C00019000 C 03/20/15 19.0 4.80 5.40
TSM 150320C00020000 C 03/20/15 20.0 3.80 4.40
TSM 150320C00021000 C 03/20/15 21.0 2.95 3.50
TSM 150320C00022000 C 03/20/15 22.0 2.05 2.55
TSM 150320C00023000 C 03/20/15 23.0 1.60 1.75
TSM 150320C00024000 C 03/20/15 24.0 0.95 1.05
TSM 150320C00025000 C 03/20/15 25.0 0.40 0.60
TSM 150320C00026000 C 03/20/15 26.0 0.15 0.30
TSM 150320C00027000 C 03/20/15 27.0 0.05 0.20
TSM 150320C00028000 C 03/20/15 28.0 0.00 0.10
TSM 150320C00029000 C 03/20/15 29.0 0.00 0.05
TSM 150320C00030000 C 03/20/15 30.0 0.00 0.05
TSM 150320P00013000 P 03/20/15 13.0 0.00 0.05
TSM 150320P00014000 P 03/20/15 14.0 0.00 0.05
TSM 150320P00015000 P 03/20/15 15.0 0.00 0.05
TSM 150320P00016000 P 03/20/15 16.0 0.00 0.05
TSM 150320P00017000 P 03/20/15 17.0 0.00 0.05
TSM 150320P00018000 P 03/20/15 18.0 0.00 0.05
TSM 150320P00019000 P 03/20/15 19.0 0.00 0.10
TSM 150320P00020000 P 03/20/15 20.0 0.00 0.15
TSM 150320P00021000 P 03/20/15 21.0 0.10 0.20
TSM 150320P00022000 P 03/20/15 22.0 0.20 0.30
TSM 150320P00023000 P 03/20/15 23.0 0.40 0.55
TSM 150320P00024000 P 03/20/15 24.0 0.75 0.90
TSM 150320P00025000 P 03/20/15 25.0 1.30 1.45
TSM 150320P00026000 P 03/20/15 26.0 2.00 2.40
TSM 150320P00027000 P 03/20/15 27.0 2.80 3.30
TSM 150320P00028000 P 03/20/15 28.0 3.70 4.30
TSM 150320P00029000 P 03/20/15 29.0 4.70 5.20
TSM 150320P00030000 P 03/20/15 30.0 5.70 6.20
TSM 150417C00013000 C 04/17/15 13.0 10.60 11.50
TSM 150417C00014000 C 04/17/15 14.0 7.90 12.30
TSM 150417C00015000 C 04/17/15 15.0 6.90 11.10
TSM 150417C00016000 C 04/17/15 16.0 5.90 10.30
TSM 150417C00017000 C 04/17/15 17.0 6.70 7.30
TSM 150417C00018000 C 04/17/15 18.0 5.80 6.40
TSM 150417C00019000 C 04/17/15 19.0 4.80 5.40
TSM 150417C00020000 C 04/17/15 20.0 4.00 4.40
TSM 150417C00021000 C 04/17/15 21.0 3.10 3.60
TSM 150417C00022000 C 04/17/15 22.0 2.30 2.70
TSM 150417C00023000 C 04/17/15 23.0 1.80 2.00
TSM 150417C00024000 C 04/17/15 24.0 1.25 1.40
TSM 150417C00025000 C 04/17/15 25.0 0.75 0.90
TSM 150417C00026000 C 04/17/15 26.0 0.35 0.55
TSM 150417C00027000 C 04/17/15 27.0 0.20 0.35
TSM 150417C00028000 C 04/17/15 28.0 0.05 0.25
TSM 150417C00029000 C 04/17/15 29.0 0.00 0.15
TSM 150417C00030000 C 04/17/15 30.0 0.00 0.10
TSM 150417C00031000 C 04/17/15 31.0 0.00 0.05
TSM 150417P00013000 P 04/17/15 13.0 0.00 0.05
TSM 150417P00014000 P 04/17/15 14.0 0.00 0.05
TSM 150417P00015000 P 04/17/15 15.0 0.00 0.05
TSM 150417P00016000 P 04/17/15 16.0 0.00 0.05
TSM 150417P00017000 P 04/17/15 17.0 0.00 0.10
TSM 150417P00018000 P 04/17/15 18.0 0.00 0.10
TSM 150417P00019000 P 04/17/15 19.0 0.10 0.15
TSM 150417P00020000 P 04/17/15 20.0 0.15 0.25
TSM 150417P00021000 P 04/17/15 21.0 0.20 0.40
TSM 150417P00022000 P 04/17/15 22.0 0.35 0.55
TSM 150417P00023000 P 04/17/15 23.0 0.65 0.85
TSM 150417P00024000 P 04/17/15 24.0 1.05 1.20
TSM 150417P00025000 P 04/17/15 25.0 1.55 1.75
TSM 150417P00026000 P 04/17/15 26.0 2.20 2.40
TSM 150417P00027000 P 04/17/15 27.0 3.00 3.50
TSM 150417P00028000 P 04/17/15 28.0 3.80 4.40
TSM 150417P00029000 P 04/17/15 29.0 4.70 5.70
TSM 150417P00030000 P 04/17/15 30.0 5.70 6.40
TSM 150417P00031000 P 04/17/15 31.0 6.60 7.40
TSM 150717C00014000 C 07/17/15 14.0 9.70 10.60
TSM 150717C00015000 C 07/17/15 15.0 8.60 9.50
TSM 150717C00016000 C 07/17/15 16.0 7.70 8.60
TSM 150717C00017000 C 07/17/15 17.0 6.70 7.70
TSM 150717C00018000 C 07/17/15 18.0 5.90 6.60
TSM 150717C00019000 C 07/17/15 19.0 5.00 5.60
TSM 150717C00020000 C 07/17/15 20.0 4.40 4.70
TSM 150717C00021000 C 07/17/15 21.0 3.40 3.90
TSM 150717C00022000 C 07/17/15 22.0 2.75 3.20
TSM 150717C00023000 C 07/17/15 23.0 2.25 2.45
TSM 150717C00024000 C 07/17/15 24.0 1.65 1.85
TSM 150717C00025000 C 07/17/15 25.0 1.10 1.40
TSM 150717C00026000 C 07/17/15 26.0 0.75 1.00
TSM 150717C00027000 C 07/17/15 27.0 0.55 0.75
TSM 150717C00028000 C 07/17/15 28.0 0.30 0.60
TSM 150717C00029000 C 07/17/15 29.0 0.20 0.40
TSM 150717C00030000 C 07/17/15 30.0 0.10 0.30
TSM 150717C00031000 C 07/17/15 31.0 0.05 0.25
TSM 150717P00014000 P 07/17/15 14.0 0.00 0.10
TSM 150717P00015000 P 07/17/15 15.0 0.00 0.15
TSM 150717P00016000 P 07/17/15 16.0 0.05 0.20
TSM 150717P00017000 P 07/17/15 17.0 0.10 0.25
TSM 150717P00018000 P 07/17/15 18.0 0.15 0.35
TSM 150717P00019000 P 07/17/15 19.0 0.25 0.45
TSM 150717P00020000 P 07/17/15 20.0 0.40 0.60
TSM 150717P00021000 P 07/17/15 21.0 0.60 0.80
TSM 150717P00022000 P 07/17/15 22.0 0.85 1.10
TSM 150717P00023000 P 07/17/15 23.0 1.25 1.50
TSM 150717P00024000 P 07/17/15 24.0 1.70 2.00
TSM 150717P00025000 P 07/17/15 25.0 2.25 2.55
TSM 150717P00026000 P 07/17/15 26.0 2.85 3.30
TSM 150717P00027000 P 07/17/15 27.0 3.60 4.10
TSM 150717P00028000 P 07/17/15 28.0 4.40 5.10
TSM 150717P00029000 P 07/17/15 29.0 5.20 6.20
TSM 150717P00030000 P 07/17/15 30.0 6.20 7.00
TSM 150717P00031000 P 07/17/15 31.0 7.10 7.80
TSM 160115C00013000 C 01/15/16 13.0 10.60 11.60
TSM 160115C00015000 C 01/15/16 15.0 9.20 9.50
TSM 160115C00018000 C 01/15/16 18.0 6.30 6.70
TSM 160115C00020000 C 01/15/16 20.0 4.70 5.20
TSM 160115C00022000 C 01/15/16 22.0 3.20 3.70
TSM 160115C00025000 C 01/15/16 25.0 1.70 2.00
TSM 160115C00030000 C 01/15/16 30.0 0.45 0.65
TSM 160115P00013000 P 01/15/16 13.0 0.05 0.25
TSM 160115P00015000 P 01/15/16 15.0 0.10 0.35
TSM 160115P00018000 P 01/15/16 18.0 0.40 0.70
TSM 160115P00020000 P 01/15/16 20.0 0.80 1.15
TSM 160115P00022000 P 01/15/16 22.0 1.40 1.80
TSM 160115P00025000 P 01/15/16 25.0 2.80 3.30
TSM 160115P00030000 P 01/15/16 30.0 6.40 7.10
TSM 170120C00013000 C 01/20/17 13.0 10.10 13.10
TSM 170120C00015000 C 01/20/17 15.0 9.00 10.40
TSM 170120C00018000 C 01/20/17 18.0 6.60 7.90
TSM 170120C00020000 C 01/20/17 20.0 4.70 6.30
TSM 170120C00022000 C 01/20/17 22.0 4.00 5.00
TSM 170120C00025000 C 01/20/17 25.0 2.70 3.40
TSM 170120C00027000 C 01/20/17 27.0 1.65 2.50
TSM 170120C00030000 C 01/20/17 30.0 0.95 1.65
TSM 170120P00013000 P 01/20/17 13.0 0.25 0.60
TSM 170120P00015000 P 01/20/17 15.0 0.50 0.85
TSM 170120P00018000 P 01/20/17 18.0 1.00 1.55
TSM 170120P00020000 P 01/20/17 20.0 1.50 2.35
TSM 170120P00022000 P 01/20/17 22.0 2.15 3.00
TSM 170120P00025000 P 01/20/17 25.0 3.50 4.70
TSM 170120P00027000 P 01/20/17 27.0 4.70 6.20
TSM 170120P00030000 P 01/20/17 30.0 6.90 8.30

OPRA data is delayed 15 minutes.