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 Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 171020C00019000 C 10/20/17 19.0 19.10 19.40
TSM 171020C00020000 C 10/20/17 20.0 18.10 18.40
TSM 171020C00021000 C 10/20/17 21.0 17.10 17.50
TSM 171020C00022000 C 10/20/17 22.0 16.10 16.40
TSM 171020C00023000 C 10/20/17 23.0 15.10 15.50
TSM 171020C00024000 C 10/20/17 24.0 14.10 14.40
TSM 171020C00025000 C 10/20/17 25.0 13.10 13.40
TSM 171020C00026000 C 10/20/17 26.0 12.10 12.40
TSM 171020C00027000 C 10/20/17 27.0 11.10 11.40
TSM 171020C00028000 C 10/20/17 28.0 10.10 10.40
TSM 171020C00029000 C 10/20/17 29.0 9.10 9.50
TSM 171020C00030000 C 10/20/17 30.0 8.10 8.40
TSM 171020C00031000 C 10/20/17 31.0 7.10 7.40
TSM 171020C00032000 C 10/20/17 32.0 6.10 6.40
TSM 171020C00033000 C 10/20/17 33.0 5.20 5.40
TSM 171020C00034000 C 10/20/17 34.0 4.10 4.40
TSM 171020C00035000 C 10/20/17 35.0 3.20 3.50
TSM 171020C00036000 C 10/20/17 36.0 2.35 2.55
TSM 171020C00037000 C 10/20/17 37.0 1.55 1.75
TSM 171020C00038000 C 10/20/17 38.0 0.90 1.10
TSM 171020C00039000 C 10/20/17 39.0 0.40 0.55
TSM 171020C00040000 C 10/20/17 40.0 0.10 0.25
TSM 171020C00041000 C 10/20/17 41.0 0.00 0.20
TSM 171020C00042000 C 10/20/17 42.0 0.00 0.15
TSM 171020C00043000 C 10/20/17 43.0 0.00 0.10
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 0.05
TSM 171020P00025000 P 10/20/17 25.0 0.00 0.05
TSM 171020P00026000 P 10/20/17 26.0 0.00 0.05
TSM 171020P00027000 P 10/20/17 27.0 0.00 0.05
TSM 171020P00028000 P 10/20/17 28.0 0.00 0.05
TSM 171020P00029000 P 10/20/17 29.0 0.00 0.05
TSM 171020P00030000 P 10/20/17 30.0 0.00 0.10
TSM 171020P00031000 P 10/20/17 31.0 0.00 0.10
TSM 171020P00032000 P 10/20/17 32.0 0.00 0.15
TSM 171020P00033000 P 10/20/17 33.0 0.00 0.20
TSM 171020P00034000 P 10/20/17 34.0 0.00 0.20
TSM 171020P00035000 P 10/20/17 35.0 0.05 0.20
TSM 171020P00036000 P 10/20/17 36.0 0.15 0.25
TSM 171020P00037000 P 10/20/17 37.0 0.30 0.50
TSM 171020P00038000 P 10/20/17 38.0 0.60 0.80
TSM 171020P00039000 P 10/20/17 39.0 1.15 1.35
TSM 171020P00040000 P 10/20/17 40.0 1.85 2.05
TSM 171020P00041000 P 10/20/17 41.0 2.70 3.00
TSM 171020P00042000 P 10/20/17 42.0 3.60 3.90
TSM 171020P00043000 P 10/20/17 43.0 4.60 4.90
TSM 171117C00030000 C 11/17/17 30.0 8.20 8.40
TSM 171117C00031000 C 11/17/17 31.0 7.20 7.50
TSM 171117C00032000 C 11/17/17 32.0 6.20 6.50
TSM 171117C00033000 C 11/17/17 33.0 5.30 5.60
TSM 171117C00034000 C 11/17/17 34.0 4.30 4.60
TSM 171117C00035000 C 11/17/17 35.0 3.40 3.70
TSM 171117C00036000 C 11/17/17 36.0 2.65 2.80
TSM 171117C00037000 C 11/17/17 37.0 1.90 2.05
TSM 171117C00038000 C 11/17/17 38.0 1.25 1.40
TSM 171117C00039000 C 11/17/17 39.0 0.75 0.90
TSM 171117C00040000 C 11/17/17 40.0 0.40 0.55
TSM 171117C00041000 C 11/17/17 41.0 0.20 0.30
TSM 171117C00042000 C 11/17/17 42.0 0.05 0.15
TSM 171117C00043000 C 11/17/17 43.0 0.00 0.10
TSM 171117C00044000 C 11/17/17 44.0 0.00 0.05
TSM 171117C00045000 C 11/17/17 45.0 0.00 0.05
TSM 171117C00046000 C 11/17/17 46.0 0.00 0.05
TSM 171117P00030000 P 11/17/17 30.0 0.00 0.10
TSM 171117P00031000 P 11/17/17 31.0 0.00 0.10
TSM 171117P00032000 P 11/17/17 32.0 0.00 0.15
TSM 171117P00033000 P 11/17/17 33.0 0.05 0.15
TSM 171117P00034000 P 11/17/17 34.0 0.10 0.20
TSM 171117P00035000 P 11/17/17 35.0 0.20 0.30
TSM 171117P00036000 P 11/17/17 36.0 0.35 0.45
TSM 171117P00037000 P 11/17/17 37.0 0.55 0.70
TSM 171117P00038000 P 11/17/17 38.0 0.90 1.05
TSM 171117P00039000 P 11/17/17 39.0 1.45 1.60
TSM 171117P00040000 P 11/17/17 40.0 2.10 2.25
TSM 171117P00041000 P 11/17/17 41.0 2.90 3.10
TSM 171117P00042000 P 11/17/17 42.0 3.70 4.00
TSM 171117P00043000 P 11/17/17 43.0 4.70 4.90
TSM 171117P00044000 P 11/17/17 44.0 5.60 5.90
TSM 171117P00045000 P 11/17/17 45.0 6.60 6.90
TSM 171117P00046000 P 11/17/17 46.0 7.60 7.90
TSM 180119C00003000 C 01/19/18 3.0 35.10 35.40
TSM 180119C00005000 C 01/19/18 5.0 33.10 33.40
TSM 180119C00008000 C 01/19/18 8.0 29.80 30.50
TSM 180119C00010000 C 01/19/18 10.0 27.90 28.50
TSM 180119C00013000 C 01/19/18 13.0 24.90 25.50
TSM 180119C00015000 C 01/19/18 15.0 22.90 23.60
TSM 180119C00017000 C 01/19/18 17.0 20.90 21.50
TSM 180119C00018000 C 01/19/18 18.0 20.20 20.50
TSM 180119C00019000 C 01/19/18 19.0 19.10 19.50
TSM 180119C00020000 C 01/19/18 20.0 18.10 18.50
TSM 180119C00021000 C 01/19/18 21.0 17.20 17.50
TSM 180119C00022000 C 01/19/18 22.0 16.20 16.50
TSM 180119C00023000 C 01/19/18 23.0 15.20 15.50
TSM 180119C00024000 C 01/19/18 24.0 14.20 14.50
TSM 180119C00025000 C 01/19/18 25.0 13.20 13.70
TSM 180119C00026000 C 01/19/18 26.0 12.20 12.60
TSM 180119C00027000 C 01/19/18 27.0 11.20 11.60
TSM 180119C00028000 C 01/19/18 28.0 10.10 10.60
TSM 180119C00029000 C 01/19/18 29.0 9.30 9.60
TSM 180119C00030000 C 01/19/18 30.0 8.40 8.60
TSM 180119C00031000 C 01/19/18 31.0 7.40 7.70
TSM 180119C00032000 C 01/19/18 32.0 6.50 6.70
TSM 180119C00033000 C 01/19/18 33.0 5.60 5.90
TSM 180119C00034000 C 01/19/18 34.0 4.70 5.00
TSM 180119C00035000 C 01/19/18 35.0 3.90 4.20
TSM 180119C00036000 C 01/19/18 36.0 3.10 3.40
TSM 180119C00037000 C 01/19/18 37.0 2.45 2.65
TSM 180119C00038000 C 01/19/18 38.0 1.85 2.05
TSM 180119C00039000 C 01/19/18 39.0 1.35 1.55
TSM 180119C00040000 C 01/19/18 40.0 0.95 1.10
TSM 180119C00041000 C 01/19/18 41.0 0.60 0.80
TSM 180119C00042000 C 01/19/18 42.0 0.40 0.55
TSM 180119C00043000 C 01/19/18 43.0 0.25 0.35
TSM 180119C00044000 C 01/19/18 44.0 0.10 0.25
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 0.05
TSM 180119P00020000 P 01/19/18 20.0 0.00 0.05
TSM 180119P00021000 P 01/19/18 21.0 0.00 0.05
TSM 180119P00022000 P 01/19/18 22.0 0.00 0.10
TSM 180119P00023000 P 01/19/18 23.0 0.00 0.10
TSM 180119P00024000 P 01/19/18 24.0 0.00 0.10
TSM 180119P00025000 P 01/19/18 25.0 0.00 0.10
TSM 180119P00026000 P 01/19/18 26.0 0.00 0.10
TSM 180119P00027000 P 01/19/18 27.0 0.00 0.10
TSM 180119P00028000 P 01/19/18 28.0 0.00 0.15
TSM 180119P00029000 P 01/19/18 29.0 0.00 0.15
TSM 180119P00030000 P 01/19/18 30.0 0.05 0.20
TSM 180119P00031000 P 01/19/18 31.0 0.10 0.25
TSM 180119P00032000 P 01/19/18 32.0 0.20 0.30
TSM 180119P00033000 P 01/19/18 33.0 0.25 0.40
TSM 180119P00034000 P 01/19/18 34.0 0.35 0.50
TSM 180119P00035000 P 01/19/18 35.0 0.55 0.70
TSM 180119P00036000 P 01/19/18 36.0 0.75 0.90
TSM 180119P00037000 P 01/19/18 37.0 1.05 1.20
TSM 180119P00038000 P 01/19/18 38.0 1.45 1.60
TSM 180119P00039000 P 01/19/18 39.0 1.95 2.10
TSM 180119P00040000 P 01/19/18 40.0 2.50 2.70
TSM 180119P00041000 P 01/19/18 41.0 3.10 3.40
TSM 180119P00042000 P 01/19/18 42.0 4.00 4.20
TSM 180119P00043000 P 01/19/18 43.0 4.80 5.10
TSM 180119P00044000 P 01/19/18 44.0 5.70 6.00
TSM 180119P00045000 P 01/19/18 45.0 6.60 6.90
TSM 180119P00046000 P 01/19/18 46.0 7.60 7.90
TSM 180420C00021000 C 04/20/18 21.0 17.00 17.90
TSM 180420C00022000 C 04/20/18 22.0 16.10 17.00
TSM 180420C00023000 C 04/20/18 23.0 15.00 16.10
TSM 180420C00024000 C 04/20/18 24.0 14.10 15.00
TSM 180420C00025000 C 04/20/18 25.0 13.10 14.00
TSM 180420C00026000 C 04/20/18 26.0 12.10 13.10
TSM 180420C00027000 C 04/20/18 27.0 11.10 12.10
TSM 180420C00028000 C 04/20/18 28.0 10.20 11.00
TSM 180420C00029000 C 04/20/18 29.0 9.30 10.30
TSM 180420C00030000 C 04/20/18 30.0 8.50 9.30
TSM 180420C00031000 C 04/20/18 31.0 7.70 8.40
TSM 180420C00032000 C 04/20/18 32.0 6.90 7.50
TSM 180420C00033000 C 04/20/18 33.0 6.00 6.60
TSM 180420C00034000 C 04/20/18 34.0 5.20 5.60
TSM 180420C00035000 C 04/20/18 35.0 4.50 4.90
TSM 180420C00036000 C 04/20/18 36.0 3.80 4.20
TSM 180420C00037000 C 04/20/18 37.0 3.10 3.40
TSM 180420C00038000 C 04/20/18 38.0 2.60 2.85
TSM 180420C00039000 C 04/20/18 39.0 2.10 2.30
TSM 180420C00040000 C 04/20/18 40.0 1.60 1.95
TSM 180420C00041000 C 04/20/18 41.0 1.20 1.50
TSM 180420C00042000 C 04/20/18 42.0 0.90 1.15
TSM 180420C00043000 C 04/20/18 43.0 0.70 0.85
TSM 180420C00044000 C 04/20/18 44.0 0.45 0.65
TSM 180420C00045000 C 04/20/18 45.0 0.30 0.50
TSM 180420C00046000 C 04/20/18 46.0 0.20 0.35
TSM 180420P00021000 P 04/20/18 21.0 0.00 0.10
TSM 180420P00022000 P 04/20/18 22.0 0.00 0.10
TSM 180420P00023000 P 04/20/18 23.0 0.00 0.15
TSM 180420P00024000 P 04/20/18 24.0 0.00 0.15
TSM 180420P00025000 P 04/20/18 25.0 0.00 0.20
TSM 180420P00026000 P 04/20/18 26.0 0.10 0.20
TSM 180420P00027000 P 04/20/18 27.0 0.05 0.25
TSM 180420P00028000 P 04/20/18 28.0 0.15 0.30
TSM 180420P00029000 P 04/20/18 29.0 0.20 0.35
TSM 180420P00030000 P 04/20/18 30.0 0.25 0.40
TSM 180420P00031000 P 04/20/18 31.0 0.35 0.50
TSM 180420P00032000 P 04/20/18 32.0 0.45 0.60
TSM 180420P00033000 P 04/20/18 33.0 0.60 0.75
TSM 180420P00034000 P 04/20/18 34.0 0.80 0.95
TSM 180420P00035000 P 04/20/18 35.0 1.00 1.20
TSM 180420P00036000 P 04/20/18 36.0 1.30 1.50
TSM 180420P00037000 P 04/20/18 37.0 1.60 1.85
TSM 180420P00038000 P 04/20/18 38.0 2.00 2.25
TSM 180420P00039000 P 04/20/18 39.0 2.45 2.70
TSM 180420P00040000 P 04/20/18 40.0 3.00 3.30
TSM 180420P00041000 P 04/20/18 41.0 3.60 4.00
TSM 180420P00042000 P 04/20/18 42.0 4.30 4.60
TSM 180420P00043000 P 04/20/18 43.0 5.10 5.40
TSM 180420P00044000 P 04/20/18 44.0 5.90 6.20
TSM 180420P00045000 P 04/20/18 45.0 6.70 7.10
TSM 180420P00046000 P 04/20/18 46.0 7.60 7.90
TSM 190118C00015000 C 01/18/19 15.0 22.60 23.90
TSM 190118C00018000 C 01/18/19 18.0 19.60 21.10
TSM 190118C00020000 C 01/18/19 20.0 17.70 19.10
TSM 190118C00023000 C 01/18/19 23.0 14.70 16.50
TSM 190118C00025000 C 01/18/19 25.0 13.10 15.00
TSM 190118C00027000 C 01/18/19 27.0 10.60 12.40
TSM 190118C00030000 C 01/18/19 30.0 8.40 9.80
TSM 190118C00032000 C 01/18/19 32.0 6.80 8.00
TSM 190118C00035000 C 01/18/19 35.0 4.80 6.10
TSM 190118C00037000 C 01/18/19 37.0 3.60 4.80
TSM 190118C00040000 C 01/18/19 40.0 2.60 3.30
TSM 190118C00045000 C 01/18/19 45.0 0.75 1.60
TSM 190118C00050000 C 01/18/19 50.0 0.15 0.75
TSM 190118P00015000 P 01/18/19 15.0 0.00 0.25
TSM 190118P00018000 P 01/18/19 18.0 0.05 0.40
TSM 190118P00020000 P 01/18/19 20.0 0.10 0.50
TSM 190118P00023000 P 01/18/19 23.0 0.25 0.70
TSM 190118P00025000 P 01/18/19 25.0 0.50 0.95
TSM 190118P00027000 P 01/18/19 27.0 0.55 1.15
TSM 190118P00030000 P 01/18/19 30.0 1.00 1.50
TSM 190118P00032000 P 01/18/19 32.0 1.35 1.95
TSM 190118P00035000 P 01/18/19 35.0 2.15 2.90
TSM 190118P00037000 P 01/18/19 37.0 3.00 3.90
TSM 190118P00040000 P 01/18/19 40.0 4.40 5.10
TSM 190118P00045000 P 01/18/19 45.0 7.80 9.00
TSM 190118P00050000 P 01/18/19 50.0 12.10 13.50
TSM 200117C00020000 C 01/17/20 20.0 17.70 19.30
TSM 200117C00023000 C 01/17/20 23.0 14.20 16.80
TSM 200117C00025000 C 01/17/20 25.0 12.80 15.10
TSM 200117C00028000 C 01/17/20 28.0 10.20 12.20
TSM 200117C00030000 C 01/17/20 30.0 9.60 10.70
TSM 200117C00033000 C 01/17/20 33.0 6.80 8.50
TSM 200117C00035000 C 01/17/20 35.0 5.80 7.40
TSM 200117C00037000 C 01/17/20 37.0 4.80 6.20
TSM 200117C00040000 C 01/17/20 40.0 3.40 5.10
TSM 200117C00042000 C 01/17/20 42.0 2.80 3.90
TSM 200117C00045000 C 01/17/20 45.0 1.95 2.80
TSM 200117C00047000 C 01/17/20 47.0 1.35 2.25
TSM 200117C00050000 C 01/17/20 50.0 1.05 1.75
TSM 200117C00055000 C 01/17/20 55.0 0.40 1.10
TSM 200117P00020000 P 01/17/20 20.0 0.35 1.00
TSM 200117P00023000 P 01/17/20 23.0 0.70 1.10
TSM 200117P00025000 P 01/17/20 25.0 0.80 1.45
TSM 200117P00028000 P 01/17/20 28.0 1.35 2.05
TSM 200117P00030000 P 01/17/20 30.0 1.90 2.60
TSM 200117P00033000 P 01/17/20 33.0 2.65 3.40
TSM 200117P00035000 P 01/17/20 35.0 3.40 4.40
TSM 200117P00037000 P 01/17/20 37.0 4.20 5.20
TSM 200117P00040000 P 01/17/20 40.0 5.70 7.40
TSM 200117P00042000 P 01/17/20 42.0 6.70 8.80
TSM 200117P00045000 P 01/17/20 45.0 8.80 10.70
TSM 200117P00047000 P 01/17/20 47.0 10.20 12.50
TSM 200117P00050000 P 01/17/20 50.0 11.80 14.90
TSM 200117P00055000 P 01/17/20 55.0 16.50 18.50

OPRA data is delayed 15 minutes.