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 (2016-09-30)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 161216C00022000 C 12/16/16 22.0 6.20 7.10
TSM 161216C00023000 C 12/16/16 23.0 5.20 6.10
TSM 161216C00024000 C 12/16/16 24.0 4.30 5.40
TSM 161216C00025000 C 12/16/16 25.0 3.30 4.00
TSM 161216C00026000 C 12/16/16 26.0 2.30 3.00
TSM 161216C00027000 C 12/16/16 27.0 1.50 2.10
TSM 161216C00028000 C 12/16/16 28.0 1.00 1.10
TSM 161216C00029000 C 12/16/16 29.0 0.35 0.45
TSM 161216C00030000 C 12/16/16 30.0 0.05 0.15
TSM 161216C00031000 C 12/16/16 31.0 0.00 0.05
TSM 161216C00032000 C 12/16/16 32.0 0.00 0.05
TSM 161216C00033000 C 12/16/16 33.0 0.00 0.05
TSM 161216C00034000 C 12/16/16 34.0 0.00 0.05
TSM 161216C00035000 C 12/16/16 35.0 0.00 0.05
TSM 161216C00036000 C 12/16/16 36.0 0.00 0.05
TSM 161216C00037000 C 12/16/16 37.0 0.00 0.05
TSM 161216C00038000 C 12/16/16 38.0 0.00 0.05
TSM 161216C00039000 C 12/16/16 39.0 0.00 0.05
TSM 161216C00040000 C 12/16/16 40.0 0.00 0.05
TSM 161216P00022000 P 12/16/16 22.0 0.00 0.05
TSM 161216P00023000 P 12/16/16 23.0 0.00 0.05
TSM 161216P00024000 P 12/16/16 24.0 0.00 0.05
TSM 161216P00025000 P 12/16/16 25.0 0.00 0.05
TSM 161216P00026000 P 12/16/16 26.0 0.00 0.10
TSM 161216P00027000 P 12/16/16 27.0 0.05 0.15
TSM 161216P00028000 P 12/16/16 28.0 0.20 0.30
TSM 161216P00029000 P 12/16/16 29.0 0.55 0.65
TSM 161216P00030000 P 12/16/16 30.0 1.20 1.45
TSM 161216P00031000 P 12/16/16 31.0 2.10 2.35
TSM 161216P00032000 P 12/16/16 32.0 3.00 3.70
TSM 161216P00033000 P 12/16/16 33.0 4.10 4.70
TSM 161216P00034000 P 12/16/16 34.0 4.60 5.70
TSM 161216P00035000 P 12/16/16 35.0 6.00 6.80
TSM 161216P00036000 P 12/16/16 36.0 6.60 8.40
TSM 161216P00037000 P 12/16/16 37.0 8.00 10.60
TSM 161216P00038000 P 12/16/16 38.0 8.60 11.50
TSM 161216P00039000 P 12/16/16 39.0 9.50 12.60
TSM 161216P00040000 P 12/16/16 40.0 10.90 12.10
TSM 170120C00013000 C 01/20/17 13.0 14.80 16.30
TSM 170120C00014000 C 01/20/17 14.0 13.30 16.90
TSM 170120C00015000 C 01/20/17 15.0 12.80 14.30
TSM 170120C00016000 C 01/20/17 16.0 11.80 15.20
TSM 170120C00017000 C 01/20/17 17.0 10.80 14.20
TSM 170120C00018000 C 01/20/17 18.0 10.10 11.30
TSM 170120C00019000 C 01/20/17 19.0 9.10 10.30
TSM 170120C00020000 C 01/20/17 20.0 8.20 9.00
TSM 170120C00021000 C 01/20/17 21.0 6.70 10.10
TSM 170120C00022000 C 01/20/17 22.0 6.20 7.10
TSM 170120C00023000 C 01/20/17 23.0 5.20 6.10
TSM 170120C00024000 C 01/20/17 24.0 4.40 5.10
TSM 170120C00025000 C 01/20/17 25.0 3.70 4.20
TSM 170120C00026000 C 01/20/17 26.0 2.60 3.30
TSM 170120C00027000 C 01/20/17 27.0 2.05 2.40
TSM 170120C00028000 C 01/20/17 28.0 1.45 1.65
TSM 170120C00029000 C 01/20/17 29.0 0.80 1.10
TSM 170120C00030000 C 01/20/17 30.0 0.50 0.60
TSM 170120C00031000 C 01/20/17 31.0 0.20 0.35
TSM 170120C00032000 C 01/20/17 32.0 0.05 0.15
TSM 170120C00033000 C 01/20/17 33.0 0.00 0.15
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 170120C00036000 C 01/20/17 36.0 0.00 0.05
TSM 170120C00037000 C 01/20/17 37.0 0.00 0.05
TSM 170120C00038000 C 01/20/17 38.0 0.00 0.05
TSM 170120P00013000 P 01/20/17 13.0 0.00 0.05
TSM 170120P00014000 P 01/20/17 14.0 0.00 0.05
TSM 170120P00015000 P 01/20/17 15.0 0.00 0.05
TSM 170120P00016000 P 01/20/17 16.0 0.00 0.05
TSM 170120P00017000 P 01/20/17 17.0 0.00 0.05
TSM 170120P00018000 P 01/20/17 18.0 0.00 0.05
TSM 170120P00019000 P 01/20/17 19.0 0.00 0.05
TSM 170120P00020000 P 01/20/17 20.0 0.00 0.05
TSM 170120P00021000 P 01/20/17 21.0 0.00 0.05
TSM 170120P00022000 P 01/20/17 22.0 0.00 0.10
TSM 170120P00023000 P 01/20/17 23.0 0.00 0.15
TSM 170120P00024000 P 01/20/17 24.0 0.00 0.20
TSM 170120P00025000 P 01/20/17 25.0 0.10 0.30
TSM 170120P00026000 P 01/20/17 26.0 0.20 0.35
TSM 170120P00027000 P 01/20/17 27.0 0.40 0.55
TSM 170120P00028000 P 01/20/17 28.0 0.65 0.85
TSM 170120P00029000 P 01/20/17 29.0 1.10 1.25
TSM 170120P00030000 P 01/20/17 30.0 1.65 1.85
TSM 170120P00031000 P 01/20/17 31.0 2.35 2.60
TSM 170120P00032000 P 01/20/17 32.0 3.10 3.90
TSM 170120P00033000 P 01/20/17 33.0 4.10 4.80
TSM 170120P00034000 P 01/20/17 34.0 4.90 5.80
TSM 170120P00035000 P 01/20/17 35.0 6.00 6.80
TSM 170120P00036000 P 01/20/17 36.0 7.00 7.80
TSM 170120P00037000 P 01/20/17 37.0 7.50 10.60
TSM 170120P00038000 P 01/20/17 38.0 8.70 10.00
TSM 170421C00017000 C 04/21/17 17.0 11.20 12.40
TSM 170421C00018000 C 04/21/17 18.0 10.50 11.70
TSM 170421C00019000 C 04/21/17 19.0 9.50 10.60
TSM 170421C00020000 C 04/21/17 20.0 8.50 9.70
TSM 170421C00021000 C 04/21/17 21.0 7.40 8.30
TSM 170421C00022000 C 04/21/17 22.0 6.50 7.30
TSM 170421C00023000 C 04/21/17 23.0 5.60 6.40
TSM 170421C00024000 C 04/21/17 24.0 4.80 5.50
TSM 170421C00025000 C 04/21/17 25.0 4.10 4.60
TSM 170421C00026000 C 04/21/17 26.0 3.50 3.90
TSM 170421C00027000 C 04/21/17 27.0 2.80 3.10
TSM 170421C00028000 C 04/21/17 28.0 2.15 2.45
TSM 170421C00029000 C 04/21/17 29.0 1.60 1.90
TSM 170421C00030000 C 04/21/17 30.0 1.10 1.40
TSM 170421C00031000 C 04/21/17 31.0 0.75 1.00
TSM 170421C00032000 C 04/21/17 32.0 0.50 0.75
TSM 170421C00033000 C 04/21/17 33.0 0.30 0.50
TSM 170421C00034000 C 04/21/17 34.0 0.15 0.40
TSM 170421C00035000 C 04/21/17 35.0 0.10 0.30
TSM 170421C00036000 C 04/21/17 36.0 0.00 0.20
TSM 170421C00037000 C 04/21/17 37.0 0.00 0.20
TSM 170421C00038000 C 04/21/17 38.0 0.00 0.10
TSM 170421C00039000 C 04/21/17 39.0 0.00 0.10
TSM 170421P00017000 P 04/21/17 17.0 0.00 0.10
TSM 170421P00018000 P 04/21/17 18.0 0.00 0.15
TSM 170421P00019000 P 04/21/17 19.0 0.00 0.15
TSM 170421P00020000 P 04/21/17 20.0 0.00 0.20
TSM 170421P00021000 P 04/21/17 21.0 0.00 0.30
TSM 170421P00022000 P 04/21/17 22.0 0.10 0.30
TSM 170421P00023000 P 04/21/17 23.0 0.20 0.40
TSM 170421P00024000 P 04/21/17 24.0 0.35 0.55
TSM 170421P00025000 P 04/21/17 25.0 0.50 0.60
TSM 170421P00026000 P 04/21/17 26.0 0.70 0.90
TSM 170421P00027000 P 04/21/17 27.0 0.95 1.20
TSM 170421P00028000 P 04/21/17 28.0 1.35 1.55
TSM 170421P00029000 P 04/21/17 29.0 1.75 2.00
TSM 170421P00030000 P 04/21/17 30.0 2.30 2.55
TSM 170421P00031000 P 04/21/17 31.0 2.90 3.20
TSM 170421P00032000 P 04/21/17 32.0 3.60 4.00
TSM 170421P00033000 P 04/21/17 33.0 4.40 5.00
TSM 170421P00034000 P 04/21/17 34.0 5.20 6.10
TSM 170421P00035000 P 04/21/17 35.0 6.10 7.00
TSM 170421P00036000 P 04/21/17 36.0 7.10 7.90
TSM 170421P00037000 P 04/21/17 37.0 7.70 9.40
TSM 170421P00038000 P 04/21/17 38.0 8.30 11.60
TSM 170421P00039000 P 04/21/17 39.0 10.00 10.90
TSM 170721C00021000 C 07/21/17 21.0 7.60 8.60
TSM 170721C00022000 C 07/21/17 22.0 6.70 8.10
TSM 170721C00023000 C 07/21/17 23.0 5.80 7.50
TSM 170721C00024000 C 07/21/17 24.0 5.10 6.20
TSM 170721C00025000 C 07/21/17 25.0 4.40 5.30
TSM 170721C00026000 C 07/21/17 26.0 3.50 4.20
TSM 170721C00027000 C 07/21/17 27.0 3.00 3.50
TSM 170721C00028000 C 07/21/17 28.0 2.50 2.90
TSM 170721C00029000 C 07/21/17 29.0 2.00 2.35
TSM 170721C00030000 C 07/21/17 30.0 1.50 1.85
TSM 170721C00031000 C 07/21/17 31.0 1.05 1.45
TSM 170721C00032000 C 07/21/17 32.0 0.80 1.10
TSM 170721C00033000 C 07/21/17 33.0 0.55 0.85
TSM 170721C00034000 C 07/21/17 34.0 0.40 0.65
TSM 170721C00035000 C 07/21/17 35.0 0.15 0.55
TSM 170721C00036000 C 07/21/17 36.0 0.05 0.50
TSM 170721C00037000 C 07/21/17 37.0 0.05 0.45
TSM 170721C00038000 C 07/21/17 38.0 0.00 0.45
TSM 170721C00039000 C 07/21/17 39.0 0.00 0.50
TSM 170721P00021000 P 07/21/17 21.0 0.25 0.60
TSM 170721P00022000 P 07/21/17 22.0 0.35 0.65
TSM 170721P00023000 P 07/21/17 23.0 0.50 0.80
TSM 170721P00024000 P 07/21/17 24.0 0.70 1.05
TSM 170721P00025000 P 07/21/17 25.0 0.95 1.30
TSM 170721P00026000 P 07/21/17 26.0 1.25 1.55
TSM 170721P00027000 P 07/21/17 27.0 1.65 1.85
TSM 170721P00028000 P 07/21/17 28.0 2.00 2.30
TSM 170721P00029000 P 07/21/17 29.0 2.55 2.85
TSM 170721P00030000 P 07/21/17 30.0 3.10 3.40
TSM 170721P00031000 P 07/21/17 31.0 3.70 4.10
TSM 170721P00032000 P 07/21/17 32.0 4.40 5.10
TSM 170721P00033000 P 07/21/17 33.0 5.20 5.80
TSM 170721P00034000 P 07/21/17 34.0 6.00 6.80
TSM 170721P00035000 P 07/21/17 35.0 6.90 7.70
TSM 170721P00036000 P 07/21/17 36.0 7.30 8.60
TSM 170721P00037000 P 07/21/17 37.0 8.20 9.50
TSM 170721P00038000 P 07/21/17 38.0 9.20 11.00
TSM 170721P00039000 P 07/21/17 39.0 10.50 11.80
TSM 180119C00003000 C 01/19/18 3.0 23.50 28.20
TSM 180119C00005000 C 01/19/18 5.0 21.50 26.10
TSM 180119C00008000 C 01/19/18 8.0 20.30 23.20
TSM 180119C00010000 C 01/19/18 10.0 16.60 21.20
TSM 180119C00013000 C 01/19/18 13.0 14.10 18.20
TSM 180119C00015000 C 01/19/18 15.0 13.40 15.80
TSM 180119C00017000 C 01/19/18 17.0 11.40 14.40
TSM 180119C00020000 C 01/19/18 20.0 8.10 10.00
TSM 180119C00022000 C 01/19/18 22.0 6.40 8.20
TSM 180119C00025000 C 01/19/18 25.0 4.90 5.50
TSM 180119C00027000 C 01/19/18 27.0 3.50 4.20
TSM 180119C00030000 C 01/19/18 30.0 2.15 2.75
TSM 180119C00035000 C 01/19/18 35.0 0.60 1.25
TSM 180119C00040000 C 01/19/18 40.0 0.15 0.50
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 0.10
TSM 180119P00013000 P 01/19/18 13.0 0.00 0.20
TSM 180119P00015000 P 01/19/18 15.0 0.05 0.35
TSM 180119P00017000 P 01/19/18 17.0 0.15 0.50
TSM 180119P00020000 P 01/19/18 20.0 0.40 0.70
TSM 180119P00022000 P 01/19/18 22.0 0.70 1.25
TSM 180119P00025000 P 01/19/18 25.0 1.45 2.05
TSM 180119P00027000 P 01/19/18 27.0 2.15 2.85
TSM 180119P00030000 P 01/19/18 30.0 3.70 4.40
TSM 180119P00035000 P 01/19/18 35.0 7.20 7.90
TSM 180119P00040000 P 01/19/18 40.0 11.50 13.50
TSM 190118C00015000 C 01/18/19 15.0 13.30 15.90
TSM 190118C00018000 C 01/18/19 18.0 10.40 12.80
TSM 190118C00020000 C 01/18/19 20.0 8.60 10.40
TSM 190118C00023000 C 01/18/19 23.0 6.40 8.20
TSM 190118C00025000 C 01/18/19 25.0 5.50 6.60
TSM 190118C00027000 C 01/18/19 27.0 4.20 5.60
TSM 190118C00030000 C 01/18/19 30.0 3.20 4.20
TSM 190118C00032000 C 01/18/19 32.0 2.00 3.60
TSM 190118C00035000 C 01/18/19 35.0 1.40 2.30
TSM 190118C00037000 C 01/18/19 37.0 1.00 1.90
TSM 190118C00040000 C 01/18/19 40.0 0.50 1.40
TSM 190118P00015000 P 01/18/19 15.0 0.10 1.05
TSM 190118P00018000 P 01/18/19 18.0 0.50 1.35
TSM 190118P00020000 P 01/18/19 20.0 0.95 1.70
TSM 190118P00023000 P 01/18/19 23.0 1.80 2.70
TSM 190118P00025000 P 01/18/19 25.0 2.20 3.50
TSM 190118P00027000 P 01/18/19 27.0 3.10 4.50
TSM 190118P00030000 P 01/18/19 30.0 4.70 6.10
TSM 190118P00032000 P 01/18/19 32.0 5.70 7.60
TSM 190118P00035000 P 01/18/19 35.0 7.90 9.70
TSM 190118P00037000 P 01/18/19 37.0 9.40 11.30
TSM 190118P00040000 P 01/18/19 40.0 11.30 14.20

OPRA data is delayed 15 minutes.