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 (2016-12-30)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 170317C00021000 C 03/17/17 21.0 8.50 12.50
TSM 170317C00022000 C 03/17/17 22.0 7.50 11.20
TSM 170317C00023000 C 03/17/17 23.0 6.50 10.60
TSM 170317C00024000 C 03/17/17 24.0 5.50 9.70
TSM 170317C00025000 C 03/17/17 25.0 6.60 7.30
TSM 170317C00026000 C 03/17/17 26.0 5.60 6.00
TSM 170317C00027000 C 03/17/17 27.0 4.70 5.00
TSM 170317C00028000 C 03/17/17 28.0 3.60 4.00
TSM 170317C00029000 C 03/17/17 29.0 2.30 3.10
TSM 170317C00030000 C 03/17/17 30.0 1.55 2.10
TSM 170317C00031000 C 03/17/17 31.0 1.05 1.20
TSM 170317C00032000 C 03/17/17 32.0 0.45 0.50
TSM 170317C00033000 C 03/17/17 33.0 0.10 0.20
TSM 170317C00034000 C 03/17/17 34.0 0.00 0.10
TSM 170317C00035000 C 03/17/17 35.0 0.00 0.05
TSM 170317C00036000 C 03/17/17 36.0 0.00 0.05
TSM 170317C00037000 C 03/17/17 37.0 0.00 0.05
TSM 170317C00038000 C 03/17/17 38.0 0.00 0.05
TSM 170317C00039000 C 03/17/17 39.0 0.00 0.05
TSM 170317P00021000 P 03/17/17 21.0 0.00 0.05
TSM 170317P00022000 P 03/17/17 22.0 0.00 0.05
TSM 170317P00023000 P 03/17/17 23.0 0.00 0.05
TSM 170317P00024000 P 03/17/17 24.0 0.00 0.05
TSM 170317P00025000 P 03/17/17 25.0 0.00 0.05
TSM 170317P00026000 P 03/17/17 26.0 0.00 0.05
TSM 170317P00027000 P 03/17/17 27.0 0.00 0.05
TSM 170317P00028000 P 03/17/17 28.0 0.00 0.10
TSM 170317P00029000 P 03/17/17 29.0 0.00 0.10
TSM 170317P00030000 P 03/17/17 30.0 0.05 0.15
TSM 170317P00031000 P 03/17/17 31.0 0.20 0.30
TSM 170317P00032000 P 03/17/17 32.0 0.55 0.60
TSM 170317P00033000 P 03/17/17 33.0 1.20 1.35
TSM 170317P00034000 P 03/17/17 34.0 2.00 2.75
TSM 170317P00035000 P 03/17/17 35.0 3.00 3.40
TSM 170317P00036000 P 03/17/17 36.0 3.80 5.60
TSM 170317P00037000 P 03/17/17 37.0 4.70 7.00
TSM 170317P00038000 P 03/17/17 38.0 5.70 7.90
TSM 170317P00039000 P 03/17/17 39.0 6.70 8.70
TSM 170421C00017000 C 04/21/17 17.0 12.50 16.40
TSM 170421C00018000 C 04/21/17 18.0 11.50 15.80
TSM 170421C00019000 C 04/21/17 19.0 10.50 14.60
TSM 170421C00020000 C 04/21/17 20.0 9.50 13.60
TSM 170421C00021000 C 04/21/17 21.0 8.50 12.60
TSM 170421C00022000 C 04/21/17 22.0 7.50 11.60
TSM 170421C00023000 C 04/21/17 23.0 7.30 10.20
TSM 170421C00024000 C 04/21/17 24.0 5.50 9.00
TSM 170421C00025000 C 04/21/17 25.0 6.60 7.10
TSM 170421C00026000 C 04/21/17 26.0 5.60 6.10
TSM 170421C00027000 C 04/21/17 27.0 4.70 5.10
TSM 170421C00028000 C 04/21/17 28.0 3.90 4.20
TSM 170421C00029000 C 04/21/17 29.0 2.95 3.30
TSM 170421C00030000 C 04/21/17 30.0 2.15 2.45
TSM 170421C00031000 C 04/21/17 31.0 1.55 1.70
TSM 170421C00032000 C 04/21/17 32.0 0.95 1.10
TSM 170421C00033000 C 04/21/17 33.0 0.50 0.65
TSM 170421C00034000 C 04/21/17 34.0 0.25 0.40
TSM 170421C00035000 C 04/21/17 35.0 0.05 0.25
TSM 170421C00036000 C 04/21/17 36.0 0.00 0.10
TSM 170421C00037000 C 04/21/17 37.0 0.00 0.10
TSM 170421C00038000 C 04/21/17 38.0 0.00 0.05
TSM 170421C00039000 C 04/21/17 39.0 0.00 0.05
TSM 170421P00017000 P 04/21/17 17.0 0.00 0.05
TSM 170421P00018000 P 04/21/17 18.0 0.00 0.05
TSM 170421P00019000 P 04/21/17 19.0 0.00 0.05
TSM 170421P00020000 P 04/21/17 20.0 0.00 0.05
TSM 170421P00021000 P 04/21/17 21.0 0.00 0.05
TSM 170421P00022000 P 04/21/17 22.0 0.00 0.05
TSM 170421P00023000 P 04/21/17 23.0 0.00 0.05
TSM 170421P00024000 P 04/21/17 24.0 0.00 0.05
TSM 170421P00025000 P 04/21/17 25.0 0.00 0.10
TSM 170421P00026000 P 04/21/17 26.0 0.00 0.10
TSM 170421P00027000 P 04/21/17 27.0 0.00 0.15
TSM 170421P00028000 P 04/21/17 28.0 0.05 0.20
TSM 170421P00029000 P 04/21/17 29.0 0.20 0.35
TSM 170421P00030000 P 04/21/17 30.0 0.35 0.55
TSM 170421P00031000 P 04/21/17 31.0 0.60 0.80
TSM 170421P00032000 P 04/21/17 32.0 1.05 1.25
TSM 170421P00033000 P 04/21/17 33.0 1.60 1.80
TSM 170421P00034000 P 04/21/17 34.0 2.30 2.50
TSM 170421P00035000 P 04/21/17 35.0 2.95 3.50
TSM 170421P00036000 P 04/21/17 36.0 4.00 4.50
TSM 170421P00037000 P 04/21/17 37.0 4.90 5.40
TSM 170421P00038000 P 04/21/17 38.0 5.90 6.50
TSM 170421P00039000 P 04/21/17 39.0 6.80 7.80
TSM 170721C00019000 C 07/21/17 19.0 10.60 14.60
TSM 170721C00020000 C 07/21/17 20.0 10.50 13.50
TSM 170721C00021000 C 07/21/17 21.0 9.40 13.00
TSM 170721C00022000 C 07/21/17 22.0 9.00 12.00
TSM 170721C00023000 C 07/21/17 23.0 6.50 10.90
TSM 170721C00024000 C 07/21/17 24.0 6.40 9.70
TSM 170721C00025000 C 07/21/17 25.0 4.80 8.80
TSM 170721C00026000 C 07/21/17 26.0 4.60 8.20
TSM 170721C00027000 C 07/21/17 27.0 4.70 5.40
TSM 170721C00028000 C 07/21/17 28.0 4.10 4.50
TSM 170721C00029000 C 07/21/17 29.0 3.30 3.70
TSM 170721C00030000 C 07/21/17 30.0 2.75 2.95
TSM 170721C00031000 C 07/21/17 31.0 2.05 2.25
TSM 170721C00032000 C 07/21/17 32.0 1.50 1.70
TSM 170721C00033000 C 07/21/17 33.0 1.05 1.25
TSM 170721C00034000 C 07/21/17 34.0 0.70 0.90
TSM 170721C00035000 C 07/21/17 35.0 0.45 0.65
TSM 170721C00036000 C 07/21/17 36.0 0.25 0.45
TSM 170721C00037000 C 07/21/17 37.0 0.05 0.35
TSM 170721C00038000 C 07/21/17 38.0 0.05 0.40
TSM 170721C00039000 C 07/21/17 39.0 0.00 0.50
TSM 170721C00040000 C 07/21/17 40.0 0.00 0.15
TSM 170721P00019000 P 07/21/17 19.0 0.00 0.15
TSM 170721P00020000 P 07/21/17 20.0 0.00 0.15
TSM 170721P00021000 P 07/21/17 21.0 0.00 0.15
TSM 170721P00022000 P 07/21/17 22.0 0.00 0.20
TSM 170721P00023000 P 07/21/17 23.0 0.00 0.25
TSM 170721P00024000 P 07/21/17 24.0 0.05 0.30
TSM 170721P00025000 P 07/21/17 25.0 0.15 0.40
TSM 170721P00026000 P 07/21/17 26.0 0.25 0.50
TSM 170721P00027000 P 07/21/17 27.0 0.50 0.60
TSM 170721P00028000 P 07/21/17 28.0 0.65 0.85
TSM 170721P00029000 P 07/21/17 29.0 0.85 1.15
TSM 170721P00030000 P 07/21/17 30.0 1.25 1.50
TSM 170721P00031000 P 07/21/17 31.0 1.70 1.90
TSM 170721P00032000 P 07/21/17 32.0 2.15 2.40
TSM 170721P00033000 P 07/21/17 33.0 2.70 3.00
TSM 170721P00034000 P 07/21/17 34.0 3.40 3.70
TSM 170721P00035000 P 07/21/17 35.0 4.30 4.50
TSM 170721P00036000 P 07/21/17 36.0 5.10 5.70
TSM 170721P00037000 P 07/21/17 37.0 4.90 7.90
TSM 170721P00038000 P 07/21/17 38.0 5.00 8.80
TSM 170721P00039000 P 07/21/17 39.0 6.00 9.80
TSM 170721P00040000 P 07/21/17 40.0 7.10 10.40
TSM 171020C00023000 C 10/20/17 23.0 8.40 10.60
TSM 171020C00024000 C 10/20/17 24.0 7.50 8.30
TSM 171020C00025000 C 10/20/17 25.0 6.50 7.70
TSM 171020C00026000 C 10/20/17 26.0 5.70 6.30
TSM 171020C00027000 C 10/20/17 27.0 4.90 5.50
TSM 171020C00028000 C 10/20/17 28.0 4.00 4.70
TSM 171020C00029000 C 10/20/17 29.0 3.50 3.90
TSM 171020C00030000 C 10/20/17 30.0 3.00 3.20
TSM 171020C00031000 C 10/20/17 31.0 2.45 2.60
TSM 171020C00032000 C 10/20/17 32.0 1.90 2.10
TSM 171020C00033000 C 10/20/17 33.0 1.45 1.60
TSM 171020C00034000 C 10/20/17 34.0 1.05 1.25
TSM 171020C00035000 C 10/20/17 35.0 0.75 0.95
TSM 171020C00036000 C 10/20/17 36.0 0.55 0.75
TSM 171020C00037000 C 10/20/17 37.0 0.35 0.60
TSM 171020C00038000 C 10/20/17 38.0 0.25 0.50
TSM 171020C00039000 C 10/20/17 39.0 0.10 0.45
TSM 171020C00040000 C 10/20/17 40.0 0.05 0.35
TSM 171020C00041000 C 10/20/17 41.0 0.05 0.30
TSM 171020P00023000 P 10/20/17 23.0 0.25 0.45
TSM 171020P00024000 P 10/20/17 24.0 0.35 0.55
TSM 171020P00025000 P 10/20/17 25.0 0.50 0.70
TSM 171020P00026000 P 10/20/17 26.0 0.65 0.90
TSM 171020P00027000 P 10/20/17 27.0 0.85 1.00
TSM 171020P00028000 P 10/20/17 28.0 1.10 1.30
TSM 171020P00029000 P 10/20/17 29.0 1.40 1.60
TSM 171020P00030000 P 10/20/17 30.0 1.75 2.00
TSM 171020P00031000 P 10/20/17 31.0 2.20 2.40
TSM 171020P00032000 P 10/20/17 32.0 2.70 2.90
TSM 171020P00033000 P 10/20/17 33.0 3.20 3.50
TSM 171020P00034000 P 10/20/17 34.0 3.80 4.30
TSM 171020P00035000 P 10/20/17 35.0 4.30 5.00
TSM 171020P00036000 P 10/20/17 36.0 5.40 6.20
TSM 171020P00037000 P 10/20/17 37.0 6.10 7.20
TSM 171020P00038000 P 10/20/17 38.0 7.10 7.90
TSM 171020P00039000 P 10/20/17 39.0 8.00 8.80
TSM 171020P00040000 P 10/20/17 40.0 8.90 9.70
TSM 171020P00041000 P 10/20/17 41.0 9.90 10.70
TSM 180119C00003000 C 01/19/18 3.0 26.50 31.00
TSM 180119C00005000 C 01/19/18 5.0 24.50 29.00
TSM 180119C00008000 C 01/19/18 8.0 21.50 26.00
TSM 180119C00010000 C 01/19/18 10.0 19.50 24.00
TSM 180119C00013000 C 01/19/18 13.0 16.50 21.00
TSM 180119C00015000 C 01/19/18 15.0 14.50 18.90
TSM 180119C00017000 C 01/19/18 17.0 12.50 16.90
TSM 180119C00020000 C 01/19/18 20.0 11.10 13.30
TSM 180119C00022000 C 01/19/18 22.0 9.00 10.50
TSM 180119C00025000 C 01/19/18 25.0 6.50 7.90
TSM 180119C00027000 C 01/19/18 27.0 4.70 6.10
TSM 180119C00030000 C 01/19/18 30.0 3.00 3.60
TSM 180119C00035000 C 01/19/18 35.0 1.05 1.45
TSM 180119C00040000 C 01/19/18 40.0 0.15 0.55
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 0.10
TSM 180119P00015000 P 01/19/18 15.0 0.00 0.20
TSM 180119P00017000 P 01/19/18 17.0 0.00 0.25
TSM 180119P00020000 P 01/19/18 20.0 0.10 0.40
TSM 180119P00022000 P 01/19/18 22.0 0.15 0.55
TSM 180119P00025000 P 01/19/18 25.0 0.70 0.80
TSM 180119P00027000 P 01/19/18 27.0 1.00 1.50
TSM 180119P00030000 P 01/19/18 30.0 2.00 2.50
TSM 180119P00035000 P 01/19/18 35.0 4.90 5.70
TSM 180119P00040000 P 01/19/18 40.0 9.00 9.80
TSM 190118C00015000 C 01/18/19 15.0 14.60 18.90
TSM 190118C00018000 C 01/18/19 18.0 12.20 15.30
TSM 190118C00020000 C 01/18/19 20.0 10.40 13.30
TSM 190118C00023000 C 01/18/19 23.0 8.40 10.10
TSM 190118C00025000 C 01/18/19 25.0 6.70 8.40
TSM 190118C00027000 C 01/18/19 27.0 5.10 7.00
TSM 190118C00030000 C 01/18/19 30.0 3.60 5.10
TSM 190118C00032000 C 01/18/19 32.0 3.10 4.10
TSM 190118C00035000 C 01/18/19 35.0 2.00 2.55
TSM 190118C00037000 C 01/18/19 37.0 1.05 2.05
TSM 190118C00040000 C 01/18/19 40.0 0.45 1.10
TSM 190118C00045000 C 01/18/19 45.0 0.10 0.95
TSM 190118P00015000 P 01/18/19 15.0 0.10 0.50
TSM 190118P00018000 P 01/18/19 18.0 0.20 0.75
TSM 190118P00020000 P 01/18/19 20.0 0.60 1.30
TSM 190118P00023000 P 01/18/19 23.0 1.10 1.70
TSM 190118P00025000 P 01/18/19 25.0 1.55 2.25
TSM 190118P00027000 P 01/18/19 27.0 2.10 2.95
TSM 190118P00030000 P 01/18/19 30.0 3.20 4.70
TSM 190118P00032000 P 01/18/19 32.0 4.20 5.60
TSM 190118P00035000 P 01/18/19 35.0 5.90 7.70
TSM 190118P00037000 P 01/18/19 37.0 7.30 9.00
TSM 190118P00040000 P 01/18/19 40.0 9.70 11.50
TSM 190118P00045000 P 01/18/19 45.0 13.80 16.00

OPRA data is delayed 15 minutes.