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 (2016-04-01)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 160520C00017000 C 05/20/16 17.0 6.20 7.00
TSM 160520C00018000 C 05/20/16 18.0 3.60 7.00
TSM 160520C00019000 C 05/20/16 19.0 4.00 4.70
TSM 160520C00020000 C 05/20/16 20.0 3.20 3.60
TSM 160520C00021000 C 05/20/16 21.0 2.25 2.65
TSM 160520C00022000 C 05/20/16 22.0 1.30 1.70
TSM 160520C00023000 C 05/20/16 23.0 0.65 0.80
TSM 160520C00024000 C 05/20/16 24.0 0.15 0.25
TSM 160520C00025000 C 05/20/16 25.0 0.00 0.10
TSM 160520C00026000 C 05/20/16 26.0 0.00 0.05
TSM 160520C00027000 C 05/20/16 27.0 0.00 0.05
TSM 160520C00028000 C 05/20/16 28.0 0.00 0.05
TSM 160520C00029000 C 05/20/16 29.0 0.00 0.05
TSM 160520C00030000 C 05/20/16 30.0 0.00 0.05
TSM 160520C00031000 C 05/20/16 31.0 0.00 0.05
TSM 160520C00032000 C 05/20/16 32.0 0.00 0.05
TSM 160520C00033000 C 05/20/16 33.0 0.00 0.05
TSM 160520C00034000 C 05/20/16 34.0 0.00 0.05
TSM 160520C00035000 C 05/20/16 35.0 0.00 0.05
TSM 160520P00017000 P 05/20/16 17.0 0.00 0.05
TSM 160520P00018000 P 05/20/16 18.0 0.00 0.05
TSM 160520P00019000 P 05/20/16 19.0 0.00 0.05
TSM 160520P00020000 P 05/20/16 20.0 0.00 0.05
TSM 160520P00021000 P 05/20/16 21.0 0.00 0.10
TSM 160520P00022000 P 05/20/16 22.0 0.10 0.15
TSM 160520P00023000 P 05/20/16 23.0 0.25 0.35
TSM 160520P00024000 P 05/20/16 24.0 0.75 0.90
TSM 160520P00025000 P 05/20/16 25.0 1.45 1.90
TSM 160520P00026000 P 05/20/16 26.0 2.35 3.00
TSM 160520P00027000 P 05/20/16 27.0 3.40 3.80
TSM 160520P00028000 P 05/20/16 28.0 3.00 6.40
TSM 160520P00029000 P 05/20/16 29.0 4.00 7.20
TSM 160520P00030000 P 05/20/16 30.0 5.00 8.20
TSM 160520P00031000 P 05/20/16 31.0 6.00 9.30
TSM 160520P00032000 P 05/20/16 32.0 7.00 10.40
TSM 160520P00033000 P 05/20/16 33.0 8.00 11.20
TSM 160520P00034000 P 05/20/16 34.0 9.00 12.20
TSM 160520P00035000 P 05/20/16 35.0 11.20 12.10
TSM 160617C00016000 C 06/17/16 16.0 6.90 7.80
TSM 160617C00017000 C 06/17/16 17.0 6.20 6.70
TSM 160617C00018000 C 06/17/16 18.0 5.20 5.70
TSM 160617C00019000 C 06/17/16 19.0 4.20 4.70
TSM 160617C00020000 C 06/17/16 20.0 3.30 3.70
TSM 160617C00021000 C 06/17/16 21.0 2.35 2.75
TSM 160617C00022000 C 06/17/16 22.0 1.60 1.85
TSM 160617C00023000 C 06/17/16 23.0 0.95 1.05
TSM 160617C00024000 C 06/17/16 24.0 0.45 0.55
TSM 160617C00025000 C 06/17/16 25.0 0.15 0.25
TSM 160617C00026000 C 06/17/16 26.0 0.05 0.15
TSM 160617C00027000 C 06/17/16 27.0 0.00 0.05
TSM 160617C00028000 C 06/17/16 28.0 0.00 0.05
TSM 160617C00029000 C 06/17/16 29.0 0.00 0.05
TSM 160617C00030000 C 06/17/16 30.0 0.00 0.05
TSM 160617C00031000 C 06/17/16 31.0 0.00 0.05
TSM 160617C00032000 C 06/17/16 32.0 0.00 0.05
TSM 160617C00033000 C 06/17/16 33.0 0.00 0.05
TSM 160617C00034000 C 06/17/16 34.0 0.00 0.05
TSM 160617P00016000 P 06/17/16 16.0 0.00 0.05
TSM 160617P00017000 P 06/17/16 17.0 0.00 0.05
TSM 160617P00018000 P 06/17/16 18.0 0.00 0.05
TSM 160617P00019000 P 06/17/16 19.0 0.00 0.10
TSM 160617P00020000 P 06/17/16 20.0 0.05 0.15
TSM 160617P00021000 P 06/17/16 21.0 0.10 0.25
TSM 160617P00022000 P 06/17/16 22.0 0.25 0.35
TSM 160617P00023000 P 06/17/16 23.0 0.55 0.65
TSM 160617P00024000 P 06/17/16 24.0 1.05 1.15
TSM 160617P00025000 P 06/17/16 25.0 1.70 1.95
TSM 160617P00026000 P 06/17/16 26.0 2.45 2.85
TSM 160617P00027000 P 06/17/16 27.0 3.30 4.10
TSM 160617P00028000 P 06/17/16 28.0 4.40 4.80
TSM 160617P00029000 P 06/17/16 29.0 5.10 6.20
TSM 160617P00030000 P 06/17/16 30.0 6.40 7.30
TSM 160617P00031000 P 06/17/16 31.0 7.30 8.10
TSM 160617P00032000 P 06/17/16 32.0 8.30 9.10
TSM 160617P00033000 P 06/17/16 33.0 9.30 10.10
TSM 160617P00034000 P 06/17/16 34.0 10.20 11.50
TSM 160715C00013000 C 07/15/16 13.0 9.90 11.10
TSM 160715C00014000 C 07/15/16 14.0 7.70 11.00
TSM 160715C00015000 C 07/15/16 15.0 7.90 8.80
TSM 160715C00016000 C 07/15/16 16.0 6.90 7.80
TSM 160715C00017000 C 07/15/16 17.0 5.90 6.80
TSM 160715C00018000 C 07/15/16 18.0 5.00 5.70
TSM 160715C00019000 C 07/15/16 19.0 4.00 4.80
TSM 160715C00020000 C 07/15/16 20.0 3.30 3.80
TSM 160715C00021000 C 07/15/16 21.0 2.45 2.80
TSM 160715C00022000 C 07/15/16 22.0 1.75 2.00
TSM 160715C00023000 C 07/15/16 23.0 1.10 1.25
TSM 160715C00024000 C 07/15/16 24.0 0.60 0.70
TSM 160715C00025000 C 07/15/16 25.0 0.25 0.40
TSM 160715C00026000 C 07/15/16 26.0 0.05 0.25
TSM 160715C00027000 C 07/15/16 27.0 0.00 0.15
TSM 160715C00028000 C 07/15/16 28.0 0.00 0.15
TSM 160715C00029000 C 07/15/16 29.0 0.00 0.10
TSM 160715C00030000 C 07/15/16 30.0 0.00 0.10
TSM 160715C00031000 C 07/15/16 31.0 0.00 0.30
TSM 160715C00032000 C 07/15/16 32.0 0.00 0.25
TSM 160715P00013000 P 07/15/16 13.0 0.00 0.10
TSM 160715P00014000 P 07/15/16 14.0 0.00 0.15
TSM 160715P00015000 P 07/15/16 15.0 0.00 0.10
TSM 160715P00016000 P 07/15/16 16.0 0.00 0.15
TSM 160715P00017000 P 07/15/16 17.0 0.00 0.15
TSM 160715P00018000 P 07/15/16 18.0 0.00 0.20
TSM 160715P00019000 P 07/15/16 19.0 0.05 0.20
TSM 160715P00020000 P 07/15/16 20.0 0.20 0.35
TSM 160715P00021000 P 07/15/16 21.0 0.40 0.50
TSM 160715P00022000 P 07/15/16 22.0 0.70 0.80
TSM 160715P00023000 P 07/15/16 23.0 1.15 1.25
TSM 160715P00024000 P 07/15/16 24.0 1.70 1.90
TSM 160715P00025000 P 07/15/16 25.0 2.30 2.90
TSM 160715P00026000 P 07/15/16 26.0 3.10 3.90
TSM 160715P00027000 P 07/15/16 27.0 4.10 4.60
TSM 160715P00028000 P 07/15/16 28.0 5.00 5.80
TSM 160715P00029000 P 07/15/16 29.0 6.00 6.90
TSM 160715P00030000 P 07/15/16 30.0 5.20 9.60
TSM 160715P00031000 P 07/15/16 31.0 7.00 9.60
TSM 160715P00032000 P 07/15/16 32.0 8.20 10.60
TSM 161021C00013000 C 10/21/16 13.0 9.80 10.80
TSM 161021C00014000 C 10/21/16 14.0 8.80 11.50
TSM 161021C00015000 C 10/21/16 15.0 7.90 8.80
TSM 161021C00016000 C 10/21/16 16.0 7.20 7.70
TSM 161021C00017000 C 10/21/16 17.0 6.20 6.70
TSM 161021C00018000 C 10/21/16 18.0 5.20 5.70
TSM 161021C00019000 C 10/21/16 19.0 4.30 4.80
TSM 161021C00020000 C 10/21/16 20.0 3.40 3.90
TSM 161021C00021000 C 10/21/16 21.0 2.65 3.00
TSM 161021C00022000 C 10/21/16 22.0 2.00 2.20
TSM 161021C00023000 C 10/21/16 23.0 1.40 1.60
TSM 161021C00024000 C 10/21/16 24.0 0.95 1.15
TSM 161021C00025000 C 10/21/16 25.0 0.60 0.80
TSM 161021C00026000 C 10/21/16 26.0 0.35 0.55
TSM 161021C00027000 C 10/21/16 27.0 0.15 0.35
TSM 161021C00028000 C 10/21/16 28.0 0.10 0.25
TSM 161021C00029000 C 10/21/16 29.0 0.05 0.20
TSM 161021C00030000 C 10/21/16 30.0 0.00 0.10
TSM 161021C00031000 C 10/21/16 31.0 0.00 0.10
TSM 161021C00032000 C 10/21/16 32.0 0.00 0.05
TSM 161021C00033000 C 10/21/16 33.0 0.00 0.05
TSM 161021P00013000 P 10/21/16 13.0 0.00 0.10
TSM 161021P00014000 P 10/21/16 14.0 0.00 0.10
TSM 161021P00015000 P 10/21/16 15.0 0.00 0.15
TSM 161021P00016000 P 10/21/16 16.0 0.05 0.20
TSM 161021P00017000 P 10/21/16 17.0 0.10 0.25
TSM 161021P00018000 P 10/21/16 18.0 0.20 0.35
TSM 161021P00019000 P 10/21/16 19.0 0.35 0.55
TSM 161021P00020000 P 10/21/16 20.0 0.55 0.75
TSM 161021P00021000 P 10/21/16 21.0 0.80 1.00
TSM 161021P00022000 P 10/21/16 22.0 1.15 1.35
TSM 161021P00023000 P 10/21/16 23.0 1.65 1.85
TSM 161021P00024000 P 10/21/16 24.0 2.20 2.40
TSM 161021P00025000 P 10/21/16 25.0 2.85 3.10
TSM 161021P00026000 P 10/21/16 26.0 3.60 3.90
TSM 161021P00027000 P 10/21/16 27.0 4.20 4.80
TSM 161021P00028000 P 10/21/16 28.0 5.10 5.70
TSM 161021P00029000 P 10/21/16 29.0 6.00 6.60
TSM 161021P00030000 P 10/21/16 30.0 7.00 7.60
TSM 161021P00031000 P 10/21/16 31.0 7.70 8.60
TSM 161021P00032000 P 10/21/16 32.0 8.90 9.90
TSM 161021P00033000 P 10/21/16 33.0 9.90 10.90
TSM 170120C00013000 C 01/20/17 13.0 9.80 10.80
TSM 170120C00015000 C 01/20/17 15.0 8.10 8.70
TSM 170120C00016000 C 01/20/17 16.0 7.20 7.70
TSM 170120C00017000 C 01/20/17 17.0 6.20 6.90
TSM 170120C00018000 C 01/20/17 18.0 5.30 5.80
TSM 170120C00019000 C 01/20/17 19.0 4.30 4.90
TSM 170120C00020000 C 01/20/17 20.0 3.70 4.00
TSM 170120C00021000 C 01/20/17 21.0 2.95 3.30
TSM 170120C00022000 C 01/20/17 22.0 2.30 2.55
TSM 170120C00023000 C 01/20/17 23.0 1.75 2.00
TSM 170120C00024000 C 01/20/17 24.0 1.30 1.55
TSM 170120C00025000 C 01/20/17 25.0 0.90 1.20
TSM 170120C00026000 C 01/20/17 26.0 0.60 0.90
TSM 170120C00027000 C 01/20/17 27.0 0.45 0.70
TSM 170120C00028000 C 01/20/17 28.0 0.25 0.50
TSM 170120C00029000 C 01/20/17 29.0 0.15 0.40
TSM 170120C00030000 C 01/20/17 30.0 0.10 0.30
TSM 170120C00031000 C 01/20/17 31.0 0.05 0.20
TSM 170120C00032000 C 01/20/17 32.0 0.00 0.15
TSM 170120C00033000 C 01/20/17 33.0 0.00 0.10
TSM 170120C00034000 C 01/20/17 34.0 0.00 0.10
TSM 170120C00035000 C 01/20/17 35.0 0.00 0.05
TSM 170120P00013000 P 01/20/17 13.0 0.05 0.15
TSM 170120P00015000 P 01/20/17 15.0 0.10 0.25
TSM 170120P00016000 P 01/20/17 16.0 0.15 0.40
TSM 170120P00017000 P 01/20/17 17.0 0.25 0.50
TSM 170120P00018000 P 01/20/17 18.0 0.40 0.65
TSM 170120P00019000 P 01/20/17 19.0 0.60 0.80
TSM 170120P00020000 P 01/20/17 20.0 0.80 1.05
TSM 170120P00021000 P 01/20/17 21.0 1.15 1.35
TSM 170120P00022000 P 01/20/17 22.0 1.50 1.70
TSM 170120P00023000 P 01/20/17 23.0 1.95 2.20
TSM 170120P00024000 P 01/20/17 24.0 2.50 2.75
TSM 170120P00025000 P 01/20/17 25.0 3.10 3.50
TSM 170120P00026000 P 01/20/17 26.0 3.80 4.20
TSM 170120P00027000 P 01/20/17 27.0 4.60 5.00
TSM 170120P00028000 P 01/20/17 28.0 5.40 5.90
TSM 170120P00029000 P 01/20/17 29.0 6.20 6.80
TSM 170120P00030000 P 01/20/17 30.0 7.20 7.70
TSM 170120P00031000 P 01/20/17 31.0 8.10 8.70
TSM 170120P00032000 P 01/20/17 32.0 9.00 9.90
TSM 170120P00033000 P 01/20/17 33.0 9.90 10.60
TSM 170120P00034000 P 01/20/17 34.0 10.90 11.80
TSM 170120P00035000 P 01/20/17 35.0 11.90 12.80
TSM 180119C00003000 C 01/19/18 3.0 18.00 22.80
TSM 180119C00005000 C 01/19/18 5.0 16.00 20.80
TSM 180119C00008000 C 01/19/18 8.0 14.50 16.20
TSM 180119C00010000 C 01/19/18 10.0 12.50 14.20
TSM 180119C00013000 C 01/19/18 13.0 9.30 11.30
TSM 180119C00015000 C 01/19/18 15.0 7.50 9.20
TSM 180119C00017000 C 01/19/18 17.0 6.30 7.20
TSM 180119C00020000 C 01/19/18 20.0 4.10 4.80
TSM 180119C00022000 C 01/19/18 22.0 3.00 3.70
TSM 180119C00025000 C 01/19/18 25.0 1.70 2.35
TSM 180119C00027000 C 01/19/18 27.0 1.10 1.70
TSM 180119C00030000 C 01/19/18 30.0 0.55 1.10
TSM 180119C00035000 C 01/19/18 35.0 0.10 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 0.20
TSM 180119P00010000 P 01/19/18 10.0 0.05 0.40
TSM 180119P00013000 P 01/19/18 13.0 0.25 0.75
TSM 180119P00015000 P 01/19/18 15.0 0.55 0.95
TSM 180119P00017000 P 01/19/18 17.0 0.95 1.40
TSM 180119P00020000 P 01/19/18 20.0 1.90 2.20
TSM 180119P00022000 P 01/19/18 22.0 2.80 3.30
TSM 180119P00025000 P 01/19/18 25.0 4.40 5.10
TSM 180119P00027000 P 01/19/18 27.0 5.80 6.60
TSM 180119P00030000 P 01/19/18 30.0 8.00 9.00
TSM 180119P00035000 P 01/19/18 35.0 11.60 14.60

OPRA data is delayed 15 minutes.