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 (2014-10-03)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 141018C00002500 C 10/18/14 2.5 17.30 18.00
TSM 141018C00005000 C 10/18/14 5.0 14.60 15.60
TSM 141018C00007500 C 10/18/14 7.5 12.10 13.10
TSM 141018C00010000 C 10/18/14 10.0 9.90 10.40
TSM 141018C00011000 C 10/18/14 11.0 7.00 11.40
TSM 141018C00012500 C 10/18/14 12.5 5.40 9.90
TSM 141018C00014000 C 10/18/14 14.0 5.20 7.00
TSM 141018C00015000 C 10/18/14 15.0 4.90 5.40
TSM 141018C00016000 C 10/18/14 16.0 3.90 4.40
TSM 141018C00017500 C 10/18/14 17.5 2.45 2.85
TSM 141018C00019000 C 10/18/14 19.0 1.10 1.40
TSM 141018C00020000 C 10/18/14 20.0 0.45 0.55
TSM 141018C00021000 C 10/18/14 21.0 0.10 0.20
TSM 141018C00022500 C 10/18/14 22.5 0.00 0.05
TSM 141018C00024000 C 10/18/14 24.0 0.00 0.05
TSM 141018C00025000 C 10/18/14 25.0 0.00 0.05
TSM 141018C00026000 C 10/18/14 26.0 0.00 0.05
TSM 141018C00027000 C 10/18/14 27.0 0.00 0.05
TSM 141018C00028000 C 10/18/14 28.0 0.00 0.05
TSM 141018C00029000 C 10/18/14 29.0 0.00 0.05
TSM 141018C00030000 C 10/18/14 30.0 0.00 0.05
TSM 141018C00031000 C 10/18/14 31.0 0.00 0.05
TSM 141018C00032000 C 10/18/14 32.0 0.00 0.05
TSM 141018C00035000 C 10/18/14 35.0 0.00 0.05
TSM 141018P00002500 P 10/18/14 2.5 0.00 0.05
TSM 141018P00005000 P 10/18/14 5.0 0.00 0.05
TSM 141018P00007500 P 10/18/14 7.5 0.00 0.05
TSM 141018P00010000 P 10/18/14 10.0 0.00 0.05
TSM 141018P00011000 P 10/18/14 11.0 0.00 0.05
TSM 141018P00012500 P 10/18/14 12.5 0.00 0.05
TSM 141018P00014000 P 10/18/14 14.0 0.00 0.05
TSM 141018P00015000 P 10/18/14 15.0 0.00 0.05
TSM 141018P00016000 P 10/18/14 16.0 0.00 0.05
TSM 141018P00017500 P 10/18/14 17.5 0.00 0.10
TSM 141018P00019000 P 10/18/14 19.0 0.10 0.20
TSM 141018P00020000 P 10/18/14 20.0 0.35 0.50
TSM 141018P00021000 P 10/18/14 21.0 1.00 1.20
TSM 141018P00022500 P 10/18/14 22.5 2.20 2.60
TSM 141018P00024000 P 10/18/14 24.0 3.60 4.10
TSM 141018P00025000 P 10/18/14 25.0 4.60 5.10
TSM 141018P00026000 P 10/18/14 26.0 4.90 6.80
TSM 141018P00027000 P 10/18/14 27.0 6.60 7.10
TSM 141018P00028000 P 10/18/14 28.0 7.60 8.10
TSM 141018P00029000 P 10/18/14 29.0 8.60 9.10
TSM 141018P00030000 P 10/18/14 30.0 9.60 10.10
TSM 141018P00031000 P 10/18/14 31.0 10.10 11.50
TSM 141018P00032000 P 10/18/14 32.0 9.70 14.20
TSM 141018P00035000 P 10/18/14 35.0 14.60 15.20
TSM 141122C00013000 C 11/22/14 13.0 6.90 7.50
TSM 141122C00014000 C 11/22/14 14.0 5.90 6.50
TSM 141122C00015000 C 11/22/14 15.0 4.90 5.50
TSM 141122C00016000 C 11/22/14 16.0 4.00 4.40
TSM 141122C00017000 C 11/22/14 17.0 3.00 3.50
TSM 141122C00018000 C 11/22/14 18.0 2.15 2.50
TSM 141122C00019000 C 11/22/14 19.0 1.30 1.60
TSM 141122C00020000 C 11/22/14 20.0 0.70 0.85
TSM 141122C00021000 C 11/22/14 21.0 0.30 0.45
TSM 141122C00022000 C 11/22/14 22.0 0.10 0.25
TSM 141122C00023000 C 11/22/14 23.0 0.00 0.15
TSM 141122C00024000 C 11/22/14 24.0 0.00 0.05
TSM 141122C00025000 C 11/22/14 25.0 0.00 0.05
TSM 141122C00026000 C 11/22/14 26.0 0.00 0.05
TSM 141122C00027000 C 11/22/14 27.0 0.00 0.05
TSM 141122C00028000 C 11/22/14 28.0 0.00 0.05
TSM 141122C00029000 C 11/22/14 29.0 0.00 0.05
TSM 141122P00013000 P 11/22/14 13.0 0.00 0.05
TSM 141122P00014000 P 11/22/14 14.0 0.00 0.05
TSM 141122P00015000 P 11/22/14 15.0 0.00 0.10
TSM 141122P00016000 P 11/22/14 16.0 0.00 0.10
TSM 141122P00017000 P 11/22/14 17.0 0.00 0.15
TSM 141122P00018000 P 11/22/14 18.0 0.05 0.25
TSM 141122P00019000 P 11/22/14 19.0 0.25 0.40
TSM 141122P00020000 P 11/22/14 20.0 0.60 0.75
TSM 141122P00021000 P 11/22/14 21.0 1.15 1.35
TSM 141122P00022000 P 11/22/14 22.0 1.85 2.20
TSM 141122P00023000 P 11/22/14 23.0 2.65 3.20
TSM 141122P00024000 P 11/22/14 24.0 3.60 4.10
TSM 141122P00025000 P 11/22/14 25.0 4.60 5.10
TSM 141122P00026000 P 11/22/14 26.0 5.60 6.10
TSM 141122P00027000 P 11/22/14 27.0 6.60 7.10
TSM 141122P00028000 P 11/22/14 28.0 7.50 8.20
TSM 141122P00029000 P 11/22/14 29.0 8.60 9.10
TSM 150117C00005000 C 01/17/15 5.0 14.90 15.40
TSM 150117C00007500 C 01/17/15 7.5 10.40 14.90
TSM 150117C00010000 C 01/17/15 10.0 9.80 10.40
TSM 150117C00011000 C 01/17/15 11.0 8.90 9.40
TSM 150117C00012500 C 01/17/15 12.5 7.40 8.00
TSM 150117C00014000 C 01/17/15 14.0 4.90 6.50
TSM 150117C00015000 C 01/17/15 15.0 5.00 5.50
TSM 150117C00016000 C 01/17/15 16.0 4.00 4.50
TSM 150117C00017500 C 01/17/15 17.5 2.75 3.10
TSM 150117C00019000 C 01/17/15 19.0 1.65 1.90
TSM 150117C00020000 C 01/17/15 20.0 1.00 1.20
TSM 150117C00021000 C 01/17/15 21.0 0.60 0.75
TSM 150117C00022500 C 01/17/15 22.5 0.25 0.45
TSM 150117C00024000 C 01/17/15 24.0 0.05 0.20
TSM 150117C00025000 C 01/17/15 25.0 0.00 0.15
TSM 150117C00026000 C 01/17/15 26.0 0.00 0.10
TSM 150117C00027000 C 01/17/15 27.0 0.00 0.05
TSM 150117C00028000 C 01/17/15 28.0 0.00 0.05
TSM 150117C00029000 C 01/17/15 29.0 0.00 0.05
TSM 150117C00030000 C 01/17/15 30.0 0.00 0.05
TSM 150117C00031000 C 01/17/15 31.0 0.00 0.05
TSM 150117C00032000 C 01/17/15 32.0 0.00 0.05
TSM 150117C00033000 C 01/17/15 33.0 0.00 0.05
TSM 150117C00035000 C 01/17/15 35.0 0.00 0.05
TSM 150117P00005000 P 01/17/15 5.0 0.00 0.05
TSM 150117P00007500 P 01/17/15 7.5 0.00 0.05
TSM 150117P00010000 P 01/17/15 10.0 0.00 0.05
TSM 150117P00011000 P 01/17/15 11.0 0.00 0.05
TSM 150117P00012500 P 01/17/15 12.5 0.00 0.10
TSM 150117P00014000 P 01/17/15 14.0 0.00 0.15
TSM 150117P00015000 P 01/17/15 15.0 0.00 0.20
TSM 150117P00016000 P 01/17/15 16.0 0.00 0.20
TSM 150117P00017500 P 01/17/15 17.5 0.15 0.30
TSM 150117P00019000 P 01/17/15 19.0 0.55 0.65
TSM 150117P00020000 P 01/17/15 20.0 0.90 1.00
TSM 150117P00021000 P 01/17/15 21.0 1.50 1.65
TSM 150117P00022500 P 01/17/15 22.5 2.40 2.80
TSM 150117P00024000 P 01/17/15 24.0 3.70 4.20
TSM 150117P00025000 P 01/17/15 25.0 4.70 5.10
TSM 150117P00026000 P 01/17/15 26.0 4.70 7.20
TSM 150117P00027000 P 01/17/15 27.0 5.70 8.20
TSM 150117P00028000 P 01/17/15 28.0 7.10 8.20
TSM 150117P00029000 P 01/17/15 29.0 6.70 11.20
TSM 150117P00030000 P 01/17/15 30.0 9.50 10.20
TSM 150117P00031000 P 01/17/15 31.0 10.30 11.50
TSM 150117P00032000 P 01/17/15 32.0 9.70 14.00
TSM 150117P00033000 P 01/17/15 33.0 11.00 15.20
TSM 150117P00035000 P 01/17/15 35.0 14.60 15.10
TSM 150417C00013000 C 04/17/15 13.0 6.90 7.60
TSM 150417C00014000 C 04/17/15 14.0 5.90 6.70
TSM 150417C00015000 C 04/17/15 15.0 5.00 5.70
TSM 150417C00016000 C 04/17/15 16.0 4.20 4.80
TSM 150417C00017000 C 04/17/15 17.0 3.40 3.90
TSM 150417C00018000 C 04/17/15 18.0 2.65 3.10
TSM 150417C00019000 C 04/17/15 19.0 1.95 2.15
TSM 150417C00020000 C 04/17/15 20.0 1.40 1.55
TSM 150417C00021000 C 04/17/15 21.0 0.95 1.10
TSM 150417C00022000 C 04/17/15 22.0 0.60 0.75
TSM 150417C00023000 C 04/17/15 23.0 0.35 0.55
TSM 150417C00024000 C 04/17/15 24.0 0.20 0.45
TSM 150417C00025000 C 04/17/15 25.0 0.05 0.30
TSM 150417C00026000 C 04/17/15 26.0 0.00 0.20
TSM 150417C00027000 C 04/17/15 27.0 0.00 0.15
TSM 150417C00028000 C 04/17/15 28.0 0.00 0.10
TSM 150417C00029000 C 04/17/15 29.0 0.00 0.10
TSM 150417P00013000 P 04/17/15 13.0 0.00 0.20
TSM 150417P00014000 P 04/17/15 14.0 0.00 0.25
TSM 150417P00015000 P 04/17/15 15.0 0.05 0.30
TSM 150417P00016000 P 04/17/15 16.0 0.15 0.35
TSM 150417P00017000 P 04/17/15 17.0 0.25 0.50
TSM 150417P00018000 P 04/17/15 18.0 0.40 0.65
TSM 150417P00019000 P 04/17/15 19.0 0.75 1.00
TSM 150417P00020000 P 04/17/15 20.0 1.25 1.40
TSM 150417P00021000 P 04/17/15 21.0 1.80 2.00
TSM 150417P00022000 P 04/17/15 22.0 2.35 2.65
TSM 150417P00023000 P 04/17/15 23.0 3.00 3.40
TSM 150417P00024000 P 04/17/15 24.0 3.80 4.30
TSM 150417P00025000 P 04/17/15 25.0 4.70 5.20
TSM 150417P00026000 P 04/17/15 26.0 5.60 6.20
TSM 150417P00027000 P 04/17/15 27.0 6.10 7.60
TSM 150417P00028000 P 04/17/15 28.0 7.10 8.30
TSM 150417P00029000 P 04/17/15 29.0 8.60 9.10
TSM 160115C00013000 C 01/15/16 13.0 7.10 7.90
TSM 160115C00015000 C 01/15/16 15.0 5.20 6.10
TSM 160115C00018000 C 01/15/16 18.0 3.00 3.80
TSM 160115C00020000 C 01/15/16 20.0 2.00 2.50
TSM 160115C00022000 C 01/15/16 22.0 1.15 1.65
TSM 160115C00025000 C 01/15/16 25.0 0.40 0.80
TSM 160115C00030000 C 01/15/16 30.0 0.00 0.30
TSM 160115P00013000 P 01/15/16 13.0 0.15 0.35
TSM 160115P00015000 P 01/15/16 15.0 0.40 0.65
TSM 160115P00018000 P 01/15/16 18.0 1.10 1.60
TSM 160115P00020000 P 01/15/16 20.0 1.95 2.45
TSM 160115P00022000 P 01/15/16 22.0 3.10 3.80
TSM 160115P00025000 P 01/15/16 25.0 5.20 6.20
TSM 160115P00030000 P 01/15/16 30.0 9.80 10.70
TSM 170120C00013000 C 01/20/17 13.0 7.00 8.20
TSM 170120C00015000 C 01/20/17 15.0 5.50 6.60
TSM 170120C00018000 C 01/20/17 18.0 3.70 4.50
TSM 170120C00020000 C 01/20/17 20.0 2.80 3.40
TSM 170120C00022000 C 01/20/17 22.0 1.90 2.45
TSM 170120C00025000 C 01/20/17 25.0 1.00 1.55
TSM 170120C00027000 C 01/20/17 27.0 0.65 1.15
TSM 170120C00030000 C 01/20/17 30.0 0.30 0.80
TSM 170120P00013000 P 01/20/17 13.0 0.40 0.85
TSM 170120P00015000 P 01/20/17 15.0 0.80 1.30
TSM 170120P00018000 P 01/20/17 18.0 1.80 2.35
TSM 170120P00020000 P 01/20/17 20.0 2.60 3.50
TSM 170120P00022000 P 01/20/17 22.0 3.80 4.70
TSM 170120P00025000 P 01/20/17 25.0 5.80 6.90
TSM 170120P00027000 P 01/20/17 27.0 7.40 8.50
TSM 170120P00030000 P 01/20/17 30.0 10.10 11.10

OPRA data is delayed 15 minutes.