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 (2015-07-03)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 150717C00014000 C 07/17/15 14.0 8.60 9.50
TSM 150717C00015000 C 07/17/15 15.0 7.60 8.50
TSM 150717C00016000 C 07/17/15 16.0 6.60 7.50
TSM 150717C00017000 C 07/17/15 17.0 5.90 6.40
TSM 150717C00018000 C 07/17/15 18.0 4.90 5.40
TSM 150717C00019000 C 07/17/15 19.0 3.90 4.40
TSM 150717C00020000 C 07/17/15 20.0 2.95 3.40
TSM 150717C00021000 C 07/17/15 21.0 2.00 2.45
TSM 150717C00022000 C 07/17/15 22.0 1.35 1.45
TSM 150717C00023000 C 07/17/15 23.0 0.65 0.75
TSM 150717C00024000 C 07/17/15 24.0 0.25 0.30
TSM 150717C00025000 C 07/17/15 25.0 0.05 0.15
TSM 150717C00026000 C 07/17/15 26.0 0.00 0.05
TSM 150717C00027000 C 07/17/15 27.0 0.00 0.05
TSM 150717C00028000 C 07/17/15 28.0 0.00 0.05
TSM 150717C00029000 C 07/17/15 29.0 0.00 0.05
TSM 150717C00030000 C 07/17/15 30.0 0.00 0.05
TSM 150717C00031000 C 07/17/15 31.0 0.00 0.05
TSM 150717C00032000 C 07/17/15 32.0 0.00 0.05
TSM 150717P00014000 P 07/17/15 14.0 0.00 0.05
TSM 150717P00015000 P 07/17/15 15.0 0.00 0.05
TSM 150717P00016000 P 07/17/15 16.0 0.00 0.05
TSM 150717P00017000 P 07/17/15 17.0 0.00 0.05
TSM 150717P00018000 P 07/17/15 18.0 0.00 0.05
TSM 150717P00019000 P 07/17/15 19.0 0.00 0.05
TSM 150717P00020000 P 07/17/15 20.0 0.00 0.05
TSM 150717P00021000 P 07/17/15 21.0 0.05 0.10
TSM 150717P00022000 P 07/17/15 22.0 0.20 0.30
TSM 150717P00023000 P 07/17/15 23.0 0.50 0.55
TSM 150717P00024000 P 07/17/15 24.0 1.05 1.20
TSM 150717P00025000 P 07/17/15 25.0 1.85 2.05
TSM 150717P00026000 P 07/17/15 26.0 2.65 3.10
TSM 150717P00027000 P 07/17/15 27.0 3.60 4.10
TSM 150717P00028000 P 07/17/15 28.0 4.70 4.90
TSM 150717P00029000 P 07/17/15 29.0 5.60 6.00
TSM 150717P00030000 P 07/17/15 30.0 6.60 7.00
TSM 150717P00031000 P 07/17/15 31.0 7.50 8.00
TSM 150717P00032000 P 07/17/15 32.0 8.50 9.00
TSM 150821C00015000 C 08/21/15 15.0 7.60 8.50
TSM 150821C00016000 C 08/21/15 16.0 6.90 7.40
TSM 150821C00017000 C 08/21/15 17.0 5.90 6.40
TSM 150821C00018000 C 08/21/15 18.0 4.90 5.40
TSM 150821C00019000 C 08/21/15 19.0 4.00 4.50
TSM 150821C00020000 C 08/21/15 20.0 3.00 3.50
TSM 150821C00021000 C 08/21/15 21.0 2.20 2.60
TSM 150821C00022000 C 08/21/15 22.0 1.50 1.70
TSM 150821C00023000 C 08/21/15 23.0 0.90 1.05
TSM 150821C00024000 C 08/21/15 24.0 0.45 0.55
TSM 150821C00025000 C 08/21/15 25.0 0.20 0.30
TSM 150821C00026000 C 08/21/15 26.0 0.05 0.20
TSM 150821C00027000 C 08/21/15 27.0 0.00 0.10
TSM 150821C00028000 C 08/21/15 28.0 0.00 0.05
TSM 150821C00029000 C 08/21/15 29.0 0.00 0.05
TSM 150821C00030000 C 08/21/15 30.0 0.00 0.05
TSM 150821C00031000 C 08/21/15 31.0 0.00 0.05
TSM 150821C00032000 C 08/21/15 32.0 0.00 0.05
TSM 150821C00033000 C 08/21/15 33.0 0.00 0.05
TSM 150821P00015000 P 08/21/15 15.0 0.00 0.05
TSM 150821P00016000 P 08/21/15 16.0 0.00 0.05
TSM 150821P00017000 P 08/21/15 17.0 0.00 0.05
TSM 150821P00018000 P 08/21/15 18.0 0.00 0.05
TSM 150821P00019000 P 08/21/15 19.0 0.00 0.10
TSM 150821P00020000 P 08/21/15 20.0 0.05 0.20
TSM 150821P00021000 P 08/21/15 21.0 0.20 0.30
TSM 150821P00022000 P 08/21/15 22.0 0.40 0.50
TSM 150821P00023000 P 08/21/15 23.0 0.75 0.90
TSM 150821P00024000 P 08/21/15 24.0 1.30 1.45
TSM 150821P00025000 P 08/21/15 25.0 2.00 2.30
TSM 150821P00026000 P 08/21/15 26.0 2.75 3.20
TSM 150821P00027000 P 08/21/15 27.0 3.60 4.10
TSM 150821P00028000 P 08/21/15 28.0 4.60 5.10
TSM 150821P00029000 P 08/21/15 29.0 5.60 6.10
TSM 150821P00030000 P 08/21/15 30.0 6.60 7.10
TSM 150821P00031000 P 08/21/15 31.0 7.50 8.40
TSM 150821P00032000 P 08/21/15 32.0 8.50 9.40
TSM 150821P00033000 P 08/21/15 33.0 9.50 10.40
TSM 151016C00014000 C 10/16/15 14.0 8.90 9.40
TSM 151016C00015000 C 10/16/15 15.0 7.90 8.40
TSM 151016C00016000 C 10/16/15 16.0 6.90 7.50
TSM 151016C00017000 C 10/16/15 17.0 5.90 6.50
TSM 151016C00018000 C 10/16/15 18.0 4.90 5.50
TSM 151016C00019000 C 10/16/15 19.0 4.00 4.60
TSM 151016C00020000 C 10/16/15 20.0 3.10 3.70
TSM 151016C00021000 C 10/16/15 21.0 2.45 2.80
TSM 151016C00022000 C 10/16/15 22.0 1.80 2.05
TSM 151016C00023000 C 10/16/15 23.0 1.30 1.45
TSM 151016C00024000 C 10/16/15 24.0 0.85 0.95
TSM 151016C00025000 C 10/16/15 25.0 0.50 0.60
TSM 151016C00026000 C 10/16/15 26.0 0.25 0.40
TSM 151016C00027000 C 10/16/15 27.0 0.10 0.30
TSM 151016C00028000 C 10/16/15 28.0 0.00 0.20
TSM 151016C00029000 C 10/16/15 29.0 0.00 0.15
TSM 151016C00030000 C 10/16/15 30.0 0.00 0.10
TSM 151016C00031000 C 10/16/15 31.0 0.00 0.05
TSM 151016C00032000 C 10/16/15 32.0 0.00 0.05
TSM 151016C00033000 C 10/16/15 33.0 0.00 0.05
TSM 151016C00034000 C 10/16/15 34.0 0.00 0.05
TSM 151016P00014000 P 10/16/15 14.0 0.00 0.05
TSM 151016P00015000 P 10/16/15 15.0 0.00 0.05
TSM 151016P00016000 P 10/16/15 16.0 0.00 0.05
TSM 151016P00017000 P 10/16/15 17.0 0.00 0.10
TSM 151016P00018000 P 10/16/15 18.0 0.05 0.20
TSM 151016P00019000 P 10/16/15 19.0 0.10 0.30
TSM 151016P00020000 P 10/16/15 20.0 0.20 0.40
TSM 151016P00021000 P 10/16/15 21.0 0.45 0.60
TSM 151016P00022000 P 10/16/15 22.0 0.75 0.90
TSM 151016P00023000 P 10/16/15 23.0 1.15 1.30
TSM 151016P00024000 P 10/16/15 24.0 1.65 1.85
TSM 151016P00025000 P 10/16/15 25.0 2.35 2.65
TSM 151016P00026000 P 10/16/15 26.0 3.10 3.40
TSM 151016P00027000 P 10/16/15 27.0 3.80 4.30
TSM 151016P00028000 P 10/16/15 28.0 4.70 5.20
TSM 151016P00029000 P 10/16/15 29.0 5.70 6.20
TSM 151016P00030000 P 10/16/15 30.0 6.50 7.40
TSM 151016P00031000 P 10/16/15 31.0 7.50 8.10
TSM 151016P00032000 P 10/16/15 32.0 8.50 9.10
TSM 151016P00033000 P 10/16/15 33.0 9.50 10.40
TSM 151016P00034000 P 10/16/15 34.0 10.40 11.70
TSM 160115C00013000 C 01/15/16 13.0 9.60 10.60
TSM 160115C00014000 C 01/15/16 14.0 7.70 11.00
TSM 160115C00015000 C 01/15/16 15.0 7.70 8.50
TSM 160115C00016000 C 01/15/16 16.0 6.30 7.60
TSM 160115C00017000 C 01/15/16 17.0 4.90 6.60
TSM 160115C00018000 C 01/15/16 18.0 5.10 5.70
TSM 160115C00019000 C 01/15/16 19.0 4.10 4.80
TSM 160115C00020000 C 01/15/16 20.0 3.50 3.90
TSM 160115C00021000 C 01/15/16 21.0 2.85 3.10
TSM 160115C00022000 C 01/15/16 22.0 2.15 2.45
TSM 160115C00023000 C 01/15/16 23.0 1.70 1.90
TSM 160115C00024000 C 01/15/16 24.0 1.20 1.45
TSM 160115C00025000 C 01/15/16 25.0 0.95 1.00
TSM 160115C00026000 C 01/15/16 26.0 0.60 0.75
TSM 160115C00027000 C 01/15/16 27.0 0.30 0.60
TSM 160115C00028000 C 01/15/16 28.0 0.20 0.45
TSM 160115C00029000 C 01/15/16 29.0 0.10 0.35
TSM 160115C00030000 C 01/15/16 30.0 0.00 0.20
TSM 160115C00031000 C 01/15/16 31.0 0.00 0.20
TSM 160115C00032000 C 01/15/16 32.0 0.00 0.15
TSM 160115C00033000 C 01/15/16 33.0 0.00 0.10
TSM 160115C00034000 C 01/15/16 34.0 0.00 0.05
TSM 160115P00013000 P 01/15/16 13.0 0.00 0.05
TSM 160115P00014000 P 01/15/16 14.0 0.00 0.10
TSM 160115P00015000 P 01/15/16 15.0 0.00 0.10
TSM 160115P00016000 P 01/15/16 16.0 0.05 0.20
TSM 160115P00017000 P 01/15/16 17.0 0.10 0.25
TSM 160115P00018000 P 01/15/16 18.0 0.15 0.35
TSM 160115P00019000 P 01/15/16 19.0 0.25 0.55
TSM 160115P00020000 P 01/15/16 20.0 0.45 0.65
TSM 160115P00021000 P 01/15/16 21.0 0.75 0.95
TSM 160115P00022000 P 01/15/16 22.0 1.05 1.30
TSM 160115P00023000 P 01/15/16 23.0 1.55 1.75
TSM 160115P00024000 P 01/15/16 24.0 2.05 2.25
TSM 160115P00025000 P 01/15/16 25.0 2.60 2.90
TSM 160115P00026000 P 01/15/16 26.0 3.40 3.80
TSM 160115P00027000 P 01/15/16 27.0 4.10 4.50
TSM 160115P00028000 P 01/15/16 28.0 4.50 5.50
TSM 160115P00029000 P 01/15/16 29.0 4.30 6.40
TSM 160115P00030000 P 01/15/16 30.0 6.30 7.30
TSM 160115P00031000 P 01/15/16 31.0 6.00 8.30
TSM 160115P00032000 P 01/15/16 32.0 7.10 9.20
TSM 160115P00033000 P 01/15/16 33.0 8.20 10.20
TSM 160115P00034000 P 01/15/16 34.0 10.20 11.70
TSM 170120C00013000 C 01/20/17 13.0 9.50 11.60
TSM 170120C00015000 C 01/20/17 15.0 8.20 9.30
TSM 170120C00018000 C 01/20/17 18.0 5.20 6.50
TSM 170120C00020000 C 01/20/17 20.0 4.10 5.20
TSM 170120C00022000 C 01/20/17 22.0 2.90 4.00
TSM 170120C00025000 C 01/20/17 25.0 1.55 2.40
TSM 170120C00027000 C 01/20/17 27.0 1.00 1.80
TSM 170120C00030000 C 01/20/17 30.0 0.35 1.00
TSM 170120C00035000 C 01/20/17 35.0 0.15 0.50
TSM 170120P00013000 P 01/20/17 13.0 0.10 0.45
TSM 170120P00015000 P 01/20/17 15.0 0.35 0.65
TSM 170120P00018000 P 01/20/17 18.0 0.75 1.10
TSM 170120P00020000 P 01/20/17 20.0 1.30 1.80
TSM 170120P00022000 P 01/20/17 22.0 2.10 2.90
TSM 170120P00025000 P 01/20/17 25.0 3.60 4.70
TSM 170120P00027000 P 01/20/17 27.0 4.90 6.20
TSM 170120P00030000 P 01/20/17 30.0 7.20 8.70
TSM 170120P00035000 P 01/20/17 35.0 11.70 13.20

OPRA data is delayed 15 minutes.