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 (2017-03-31)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 170616C00024000 C 06/16/17 24.0 11.20 11.80
TSM 170616C00025000 C 06/16/17 25.0 9.60 10.80
TSM 170616C00026000 C 06/16/17 26.0 8.00 9.80
TSM 170616C00027000 C 06/16/17 27.0 8.20 9.70
TSM 170616C00028000 C 06/16/17 28.0 7.10 8.50
TSM 170616C00029000 C 06/16/17 29.0 6.40 7.70
TSM 170616C00030000 C 06/16/17 30.0 4.90 6.10
TSM 170616C00031000 C 06/16/17 31.0 4.40 4.60
TSM 170616C00032000 C 06/16/17 32.0 3.40 3.60
TSM 170616C00033000 C 06/16/17 33.0 2.45 2.65
TSM 170616C00034000 C 06/16/17 34.0 1.55 1.70
TSM 170616C00035000 C 06/16/17 35.0 0.75 0.90
TSM 170616C00036000 C 06/16/17 36.0 0.20 0.35
TSM 170616C00037000 C 06/16/17 37.0 0.00 0.10
TSM 170616C00038000 C 06/16/17 38.0 0.00 0.05
TSM 170616C00039000 C 06/16/17 39.0 0.00 0.05
TSM 170616C00040000 C 06/16/17 40.0 0.00 0.05
TSM 170616C00041000 C 06/16/17 41.0 0.00 0.05
TSM 170616P00024000 P 06/16/17 24.0 0.00 0.05
TSM 170616P00025000 P 06/16/17 25.0 0.00 0.05
TSM 170616P00026000 P 06/16/17 26.0 0.00 0.05
TSM 170616P00027000 P 06/16/17 27.0 0.00 0.05
TSM 170616P00028000 P 06/16/17 28.0 0.00 0.05
TSM 170616P00029000 P 06/16/17 29.0 0.00 0.05
TSM 170616P00030000 P 06/16/17 30.0 0.00 0.05
TSM 170616P00031000 P 06/16/17 31.0 0.00 0.05
TSM 170616P00032000 P 06/16/17 32.0 0.00 0.05
TSM 170616P00033000 P 06/16/17 33.0 0.00 0.10
TSM 170616P00034000 P 06/16/17 34.0 0.05 0.15
TSM 170616P00035000 P 06/16/17 35.0 0.25 0.35
TSM 170616P00036000 P 06/16/17 36.0 0.70 0.85
TSM 170616P00037000 P 06/16/17 37.0 1.45 1.65
TSM 170616P00038000 P 06/16/17 38.0 2.40 2.60
TSM 170616P00039000 P 06/16/17 39.0 3.40 3.60
TSM 170616P00040000 P 06/16/17 40.0 4.10 5.10
TSM 170616P00041000 P 06/16/17 41.0 5.20 5.60
TSM 170721C00019000 C 07/21/17 19.0 15.80 17.30
TSM 170721C00020000 C 07/21/17 20.0 14.70 16.30
TSM 170721C00021000 C 07/21/17 21.0 13.80 14.80
TSM 170721C00022000 C 07/21/17 22.0 12.40 15.30
TSM 170721C00023000 C 07/21/17 23.0 10.50 15.00
TSM 170721C00024000 C 07/21/17 24.0 10.20 12.60
TSM 170721C00025000 C 07/21/17 25.0 9.80 12.70
TSM 170721C00026000 C 07/21/17 26.0 7.20 11.40
TSM 170721C00027000 C 07/21/17 27.0 6.70 10.90
TSM 170721C00028000 C 07/21/17 28.0 7.20 7.80
TSM 170721C00029000 C 07/21/17 29.0 6.30 6.70
TSM 170721C00030000 C 07/21/17 30.0 5.40 5.70
TSM 170721C00031000 C 07/21/17 31.0 4.40 4.80
TSM 170721C00032000 C 07/21/17 32.0 3.40 3.70
TSM 170721C00033000 C 07/21/17 33.0 2.55 2.75
TSM 170721C00034000 C 07/21/17 34.0 1.75 1.90
TSM 170721C00035000 C 07/21/17 35.0 1.00 1.15
TSM 170721C00036000 C 07/21/17 36.0 0.50 0.65
TSM 170721C00037000 C 07/21/17 37.0 0.15 0.25
TSM 170721C00038000 C 07/21/17 38.0 0.05 0.20
TSM 170721C00039000 C 07/21/17 39.0 0.00 0.10
TSM 170721C00040000 C 07/21/17 40.0 0.00 0.05
TSM 170721C00041000 C 07/21/17 41.0 0.00 0.05
TSM 170721P00019000 P 07/21/17 19.0 0.00 0.05
TSM 170721P00020000 P 07/21/17 20.0 0.00 0.05
TSM 170721P00021000 P 07/21/17 21.0 0.00 0.05
TSM 170721P00022000 P 07/21/17 22.0 0.00 0.05
TSM 170721P00023000 P 07/21/17 23.0 0.00 0.05
TSM 170721P00024000 P 07/21/17 24.0 0.00 0.05
TSM 170721P00025000 P 07/21/17 25.0 0.00 0.05
TSM 170721P00026000 P 07/21/17 26.0 0.00 0.05
TSM 170721P00027000 P 07/21/17 27.0 0.00 0.05
TSM 170721P00028000 P 07/21/17 28.0 0.00 0.10
TSM 170721P00029000 P 07/21/17 29.0 0.00 0.10
TSM 170721P00030000 P 07/21/17 30.0 0.05 0.15
TSM 170721P00031000 P 07/21/17 31.0 0.05 0.20
TSM 170721P00032000 P 07/21/17 32.0 0.15 0.30
TSM 170721P00033000 P 07/21/17 33.0 0.35 0.50
TSM 170721P00034000 P 07/21/17 34.0 0.65 0.75
TSM 170721P00035000 P 07/21/17 35.0 1.10 1.25
TSM 170721P00036000 P 07/21/17 36.0 1.70 1.90
TSM 170721P00037000 P 07/21/17 37.0 2.40 2.80
TSM 170721P00038000 P 07/21/17 38.0 3.00 3.80
TSM 170721P00039000 P 07/21/17 39.0 3.90 4.60
TSM 170721P00040000 P 07/21/17 40.0 4.90 5.80
TSM 170721P00041000 P 07/21/17 41.0 6.20 6.60
TSM 171020C00019000 C 10/20/17 19.0 16.10 17.30
TSM 171020C00020000 C 10/20/17 20.0 13.70 17.50
TSM 171020C00021000 C 10/20/17 21.0 12.30 16.90
TSM 171020C00022000 C 10/20/17 22.0 11.20 15.90
TSM 171020C00023000 C 10/20/17 23.0 10.50 14.90
TSM 171020C00024000 C 10/20/17 24.0 9.30 13.90
TSM 171020C00025000 C 10/20/17 25.0 9.50 11.60
TSM 171020C00026000 C 10/20/17 26.0 7.30 11.90
TSM 171020C00027000 C 10/20/17 27.0 6.50 10.90
TSM 171020C00028000 C 10/20/17 28.0 7.40 7.70
TSM 171020C00029000 C 10/20/17 29.0 6.30 6.70
TSM 171020C00030000 C 10/20/17 30.0 5.40 5.70
TSM 171020C00031000 C 10/20/17 31.0 4.50 4.80
TSM 171020C00032000 C 10/20/17 32.0 3.60 3.80
TSM 171020C00033000 C 10/20/17 33.0 2.80 3.00
TSM 171020C00034000 C 10/20/17 34.0 2.10 2.25
TSM 171020C00035000 C 10/20/17 35.0 1.50 1.65
TSM 171020C00036000 C 10/20/17 36.0 1.05 1.20
TSM 171020C00037000 C 10/20/17 37.0 0.65 0.85
TSM 171020C00038000 C 10/20/17 38.0 0.40 0.55
TSM 171020C00039000 C 10/20/17 39.0 0.25 0.40
TSM 171020C00040000 C 10/20/17 40.0 0.15 0.25
TSM 171020C00041000 C 10/20/17 41.0 0.05 0.15
TSM 171020C00042000 C 10/20/17 42.0 0.00 0.10
TSM 171020P00019000 P 10/20/17 19.0 0.00 0.05
TSM 171020P00020000 P 10/20/17 20.0 0.00 0.05
TSM 171020P00021000 P 10/20/17 21.0 0.00 0.10
TSM 171020P00022000 P 10/20/17 22.0 0.00 0.10
TSM 171020P00023000 P 10/20/17 23.0 0.00 0.10
TSM 171020P00024000 P 10/20/17 24.0 0.00 0.15
TSM 171020P00025000 P 10/20/17 25.0 0.00 0.15
TSM 171020P00026000 P 10/20/17 26.0 0.00 0.20
TSM 171020P00027000 P 10/20/17 27.0 0.10 0.20
TSM 171020P00028000 P 10/20/17 28.0 0.15 0.30
TSM 171020P00029000 P 10/20/17 29.0 0.25 0.35
TSM 171020P00030000 P 10/20/17 30.0 0.35 0.50
TSM 171020P00031000 P 10/20/17 31.0 0.50 0.65
TSM 171020P00032000 P 10/20/17 32.0 0.70 0.85
TSM 171020P00033000 P 10/20/17 33.0 0.95 1.15
TSM 171020P00034000 P 10/20/17 34.0 1.35 1.55
TSM 171020P00035000 P 10/20/17 35.0 1.85 2.05
TSM 171020P00036000 P 10/20/17 36.0 2.40 2.55
TSM 171020P00037000 P 10/20/17 37.0 3.00 3.30
TSM 171020P00038000 P 10/20/17 38.0 3.80 4.00
TSM 171020P00039000 P 10/20/17 39.0 4.60 4.80
TSM 171020P00040000 P 10/20/17 40.0 5.30 6.20
TSM 171020P00041000 P 10/20/17 41.0 6.20 7.20
TSM 171020P00042000 P 10/20/17 42.0 7.30 7.80
TSM 180119C00003000 C 01/19/18 3.0 32.00 33.30
TSM 180119C00005000 C 01/19/18 5.0 28.20 32.90
TSM 180119C00008000 C 01/19/18 8.0 25.10 29.60
TSM 180119C00010000 C 01/19/18 10.0 23.10 27.60
TSM 180119C00013000 C 01/19/18 13.0 20.30 24.90
TSM 180119C00015000 C 01/19/18 15.0 18.10 22.90
TSM 180119C00017000 C 01/19/18 17.0 16.30 20.90
TSM 180119C00018000 C 01/19/18 18.0 15.10 19.70
TSM 180119C00019000 C 01/19/18 19.0 14.30 19.00
TSM 180119C00020000 C 01/19/18 20.0 14.70 16.10
TSM 180119C00021000 C 01/19/18 21.0 12.30 16.90
TSM 180119C00022000 C 01/19/18 22.0 12.60 14.40
TSM 180119C00023000 C 01/19/18 23.0 10.30 14.90
TSM 180119C00024000 C 01/19/18 24.0 9.20 13.90
TSM 180119C00025000 C 01/19/18 25.0 10.30 10.80
TSM 180119C00026000 C 01/19/18 26.0 7.30 11.90
TSM 180119C00027000 C 01/19/18 27.0 8.40 8.70
TSM 180119C00028000 C 01/19/18 28.0 5.20 9.90
TSM 180119C00029000 C 01/19/18 29.0 5.60 7.50
TSM 180119C00030000 C 01/19/18 30.0 5.60 5.80
TSM 180119C00031000 C 01/19/18 31.0 4.70 5.10
TSM 180119C00032000 C 01/19/18 32.0 3.90 4.20
TSM 180119C00033000 C 01/19/18 33.0 3.10 3.50
TSM 180119C00034000 C 01/19/18 34.0 2.55 2.80
TSM 180119C00035000 C 01/19/18 35.0 2.00 2.25
TSM 180119C00036000 C 01/19/18 36.0 1.55 1.75
TSM 180119C00037000 C 01/19/18 37.0 1.15 1.35
TSM 180119C00038000 C 01/19/18 38.0 0.85 1.05
TSM 180119C00039000 C 01/19/18 39.0 0.60 0.80
TSM 180119C00040000 C 01/19/18 40.0 0.45 0.60
TSM 180119C00041000 C 01/19/18 41.0 0.30 0.45
TSM 180119C00042000 C 01/19/18 42.0 0.20 0.30
TSM 180119C00043000 C 01/19/18 43.0 0.10 0.25
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 0.05
TSM 180119P00015000 P 01/19/18 15.0 0.00 0.05
TSM 180119P00017000 P 01/19/18 17.0 0.00 0.05
TSM 180119P00018000 P 01/19/18 18.0 0.00 0.10
TSM 180119P00019000 P 01/19/18 19.0 0.00 0.10
TSM 180119P00020000 P 01/19/18 20.0 0.00 0.15
TSM 180119P00021000 P 01/19/18 21.0 0.00 0.15
TSM 180119P00022000 P 01/19/18 22.0 0.00 0.20
TSM 180119P00023000 P 01/19/18 23.0 0.00 0.20
TSM 180119P00024000 P 01/19/18 24.0 0.05 0.25
TSM 180119P00025000 P 01/19/18 25.0 0.15 0.25
TSM 180119P00026000 P 01/19/18 26.0 0.20 0.35
TSM 180119P00027000 P 01/19/18 27.0 0.30 0.40
TSM 180119P00028000 P 01/19/18 28.0 0.35 0.50
TSM 180119P00029000 P 01/19/18 29.0 0.50 0.65
TSM 180119P00030000 P 01/19/18 30.0 0.65 0.80
TSM 180119P00031000 P 01/19/18 31.0 0.85 1.00
TSM 180119P00032000 P 01/19/18 32.0 1.10 1.30
TSM 180119P00033000 P 01/19/18 33.0 1.45 1.60
TSM 180119P00034000 P 01/19/18 34.0 1.85 2.00
TSM 180119P00035000 P 01/19/18 35.0 2.30 2.55
TSM 180119P00036000 P 01/19/18 36.0 2.85 3.10
TSM 180119P00037000 P 01/19/18 37.0 3.40 3.70
TSM 180119P00038000 P 01/19/18 38.0 4.10 4.40
TSM 180119P00039000 P 01/19/18 39.0 4.90 5.10
TSM 180119P00040000 P 01/19/18 40.0 5.70 5.90
TSM 180119P00041000 P 01/19/18 41.0 6.50 6.80
TSM 180119P00042000 P 01/19/18 42.0 7.40 7.90
TSM 180119P00043000 P 01/19/18 43.0 8.30 8.90
TSM 190118C00015000 C 01/18/19 15.0 19.60 21.20
TSM 190118C00018000 C 01/18/19 18.0 15.30 20.00
TSM 190118C00020000 C 01/18/19 20.0 14.00 17.20
TSM 190118C00023000 C 01/18/19 23.0 11.80 13.30
TSM 190118C00025000 C 01/18/19 25.0 10.30 11.00
TSM 190118C00027000 C 01/18/19 27.0 8.30 9.30
TSM 190118C00030000 C 01/18/19 30.0 6.20 7.00
TSM 190118C00032000 C 01/18/19 32.0 4.70 5.70
TSM 190118C00035000 C 01/18/19 35.0 3.30 3.90
TSM 190118C00037000 C 01/18/19 37.0 2.50 3.00
TSM 190118C00040000 C 01/18/19 40.0 1.45 1.95
TSM 190118C00045000 C 01/18/19 45.0 0.70 0.90
TSM 190118P00015000 P 01/18/19 15.0 0.00 0.35
TSM 190118P00018000 P 01/18/19 18.0 0.00 0.50
TSM 190118P00020000 P 01/18/19 20.0 0.15 0.65
TSM 190118P00023000 P 01/18/19 23.0 0.60 0.95
TSM 190118P00025000 P 01/18/19 25.0 0.80 1.15
TSM 190118P00027000 P 01/18/19 27.0 1.15 1.55
TSM 190118P00030000 P 01/18/19 30.0 1.85 2.40
TSM 190118P00032000 P 01/18/19 32.0 2.40 3.10
TSM 190118P00035000 P 01/18/19 35.0 3.80 4.70
TSM 190118P00037000 P 01/18/19 37.0 4.80 5.90
TSM 190118P00040000 P 01/18/19 40.0 6.90 7.80
TSM 190118P00045000 P 01/18/19 45.0 10.80 12.10

OPRA data is delayed 15 minutes.