Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 171215C00033000 C Dec 15, 2017 33.0 9.40 10.20
TSM 171215C00034000 C Dec 15, 2017 34.0 8.50 8.70
TSM 171215C00035000 C Dec 15, 2017 35.0 7.50 7.80
TSM 171215C00036000 C Dec 15, 2017 36.0 6.50 6.70
TSM 171215C00037000 C Dec 15, 2017 37.0 5.50 5.80
TSM 171215C00038000 C Dec 15, 2017 38.0 4.40 4.80
TSM 171215C00039000 C Dec 15, 2017 39.0 3.50 3.80
TSM 171215C00040000 C Dec 15, 2017 40.0 2.65 2.85
TSM 171215C00041000 C Dec 15, 2017 41.0 1.80 1.95
TSM 171215C00042000 C Dec 15, 2017 42.0 1.05 1.20
TSM 171215C00043000 C Dec 15, 2017 43.0 0.50 0.65
TSM 171215C00044000 C Dec 15, 2017 44.0 0.15 0.35
TSM 171215C00045000 C Dec 15, 2017 45.0 0.05 0.10
TSM 171215C00046000 C Dec 15, 2017 46.0 0.00 0.10
TSM 171215C00047000 C Dec 15, 2017 47.0 0.00 0.05
TSM 171215C00048000 C Dec 15, 2017 48.0 0.00 0.05
TSM 171215C00049000 C Dec 15, 2017 49.0 0.00 0.05
TSM 171215P00033000 P Dec 15, 2017 33.0 0.00 0.05
TSM 171215P00034000 P Dec 15, 2017 34.0 0.00 0.05
TSM 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
TSM 171215P00036000 P Dec 15, 2017 36.0 0.00 0.05
TSM 171215P00037000 P Dec 15, 2017 37.0 0.00 0.05
TSM 171215P00038000 P Dec 15, 2017 38.0 0.00 0.10
TSM 171215P00039000 P Dec 15, 2017 39.0 0.00 0.10
TSM 171215P00040000 P Dec 15, 2017 40.0 0.05 0.15
TSM 171215P00041000 P Dec 15, 2017 41.0 0.20 0.25
TSM 171215P00042000 P Dec 15, 2017 42.0 0.45 0.50
TSM 171215P00043000 P Dec 15, 2017 43.0 0.90 1.05
TSM 171215P00044000 P Dec 15, 2017 44.0 1.55 1.75
TSM 171215P00045000 P Dec 15, 2017 45.0 2.40 2.70
TSM 171215P00046000 P Dec 15, 2017 46.0 3.30 3.90
TSM 171215P00047000 P Dec 15, 2017 47.0 4.30 4.50
TSM 171215P00048000 P Dec 15, 2017 48.0 5.30 5.50
TSM 171215P00049000 P Dec 15, 2017 49.0 6.30 6.50
TSM 180119C00003000 C Jan 19, 2018 3.0 39.20 40.00
TSM 180119C00005000 C Jan 19, 2018 5.0 37.40 37.90
TSM 180119C00008000 C Jan 19, 2018 8.0 34.50 34.90
TSM 180119C00010000 C Jan 19, 2018 10.0 32.20 33.00
TSM 180119C00013000 C Jan 19, 2018 13.0 29.40 30.00
TSM 180119C00015000 C Jan 19, 2018 15.0 27.50 27.80
TSM 180119C00017000 C Jan 19, 2018 17.0 25.50 25.80
TSM 180119C00018000 C Jan 19, 2018 18.0 24.50 25.00
TSM 180119C00019000 C Jan 19, 2018 19.0 23.50 24.20
TSM 180119C00020000 C Jan 19, 2018 20.0 22.50 23.10
TSM 180119C00021000 C Jan 19, 2018 21.0 21.50 22.20
TSM 180119C00022000 C Jan 19, 2018 22.0 20.50 21.00
TSM 180119C00023000 C Jan 19, 2018 23.0 19.50 20.20
TSM 180119C00024000 C Jan 19, 2018 24.0 18.50 18.80
TSM 180119C00025000 C Jan 19, 2018 25.0 17.50 17.80
TSM 180119C00026000 C Jan 19, 2018 26.0 16.50 16.80
TSM 180119C00027000 C Jan 19, 2018 27.0 15.50 15.90
TSM 180119C00028000 C Jan 19, 2018 28.0 14.50 14.90
TSM 180119C00029000 C Jan 19, 2018 29.0 13.40 13.80
TSM 180119C00030000 C Jan 19, 2018 30.0 12.50 12.90
TSM 180119C00031000 C Jan 19, 2018 31.0 11.50 11.80
TSM 180119C00032000 C Jan 19, 2018 32.0 10.50 10.80
TSM 180119C00033000 C Jan 19, 2018 33.0 9.60 9.80
TSM 180119C00034000 C Jan 19, 2018 34.0 8.60 8.90
TSM 180119C00035000 C Jan 19, 2018 35.0 7.60 7.90
TSM 180119C00036000 C Jan 19, 2018 36.0 6.70 6.90
TSM 180119C00037000 C Jan 19, 2018 37.0 5.70 6.00
TSM 180119C00038000 C Jan 19, 2018 38.0 4.80 5.00
TSM 180119C00039000 C Jan 19, 2018 39.0 3.90 4.10
TSM 180119C00040000 C Jan 19, 2018 40.0 3.00 3.20
TSM 180119C00041000 C Jan 19, 2018 41.0 2.30 2.45
TSM 180119C00042000 C Jan 19, 2018 42.0 1.65 1.75
TSM 180119C00043000 C Jan 19, 2018 43.0 1.10 1.25
TSM 180119C00044000 C Jan 19, 2018 44.0 0.70 0.80
TSM 180119C00045000 C Jan 19, 2018 45.0 0.40 0.50
TSM 180119C00046000 C Jan 19, 2018 46.0 0.20 0.30
TSM 180119C00047000 C Jan 19, 2018 47.0 0.10 0.20
TSM 180119C00048000 C Jan 19, 2018 48.0 0.00 0.10
TSM 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
TSM 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
TSM 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
TSM 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
TSM 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
TSM 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
TSM 180119P00017000 P Jan 19, 2018 17.0 0.00 0.05
TSM 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
TSM 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
TSM 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
TSM 180119P00021000 P Jan 19, 2018 21.0 0.00 0.05
TSM 180119P00022000 P Jan 19, 2018 22.0 0.00 0.05
TSM 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
TSM 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
TSM 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
TSM 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
TSM 180119P00027000 P Jan 19, 2018 27.0 0.00 0.05
TSM 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
TSM 180119P00029000 P Jan 19, 2018 29.0 0.00 0.05
TSM 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
TSM 180119P00031000 P Jan 19, 2018 31.0 0.00 0.10
TSM 180119P00032000 P Jan 19, 2018 32.0 0.00 0.10
TSM 180119P00033000 P Jan 19, 2018 33.0 0.00 0.10
TSM 180119P00034000 P Jan 19, 2018 34.0 0.00 0.10
TSM 180119P00035000 P Jan 19, 2018 35.0 0.00 0.20
TSM 180119P00036000 P Jan 19, 2018 36.0 0.05 0.15
TSM 180119P00037000 P Jan 19, 2018 37.0 0.10 0.20
TSM 180119P00038000 P Jan 19, 2018 38.0 0.15 0.25
TSM 180119P00039000 P Jan 19, 2018 39.0 0.20 0.35
TSM 180119P00040000 P Jan 19, 2018 40.0 0.40 0.50
TSM 180119P00041000 P Jan 19, 2018 41.0 0.60 0.70
TSM 180119P00042000 P Jan 19, 2018 42.0 0.95 1.05
TSM 180119P00043000 P Jan 19, 2018 43.0 1.40 1.55
TSM 180119P00044000 P Jan 19, 2018 44.0 1.95 2.15
TSM 180119P00045000 P Jan 19, 2018 45.0 2.65 2.85
TSM 180119P00046000 P Jan 19, 2018 46.0 3.50 3.70
TSM 180119P00047000 P Jan 19, 2018 47.0 4.30 4.60
TSM 180119P00048000 P Jan 19, 2018 48.0 5.30 5.60
TSM 180420C00021000 C Apr 20, 2018 21.0 20.70 22.40
TSM 180420C00022000 C Apr 20, 2018 22.0 19.50 22.30
TSM 180420C00023000 C Apr 20, 2018 23.0 18.90 21.20
TSM 180420C00024000 C Apr 20, 2018 24.0 18.00 20.20
TSM 180420C00025000 C Apr 20, 2018 25.0 17.10 18.30
TSM 180420C00026000 C Apr 20, 2018 26.0 16.10 17.30
TSM 180420C00027000 C Apr 20, 2018 27.0 15.10 16.30
TSM 180420C00028000 C Apr 20, 2018 28.0 13.90 15.20
TSM 180420C00029000 C Apr 20, 2018 29.0 13.20 14.30
TSM 180420C00030000 C Apr 20, 2018 30.0 12.20 13.30
TSM 180420C00031000 C Apr 20, 2018 31.0 11.20 12.30
TSM 180420C00032000 C Apr 20, 2018 32.0 10.30 11.40
TSM 180420C00033000 C Apr 20, 2018 33.0 9.80 10.40
TSM 180420C00034000 C Apr 20, 2018 34.0 8.80 9.50
TSM 180420C00035000 C Apr 20, 2018 35.0 7.80 8.50
TSM 180420C00036000 C Apr 20, 2018 36.0 7.00 7.50
TSM 180420C00037000 C Apr 20, 2018 37.0 6.10 6.60
TSM 180420C00038000 C Apr 20, 2018 38.0 5.30 5.80
TSM 180420C00039000 C Apr 20, 2018 39.0 4.70 4.90
TSM 180420C00040000 C Apr 20, 2018 40.0 3.90 4.20
TSM 180420C00041000 C Apr 20, 2018 41.0 3.30 3.50
TSM 180420C00042000 C Apr 20, 2018 42.0 2.65 2.85
TSM 180420C00043000 C Apr 20, 2018 43.0 2.10 2.30
TSM 180420C00044000 C Apr 20, 2018 44.0 1.65 1.85
TSM 180420C00045000 C Apr 20, 2018 45.0 1.25 1.45
TSM 180420C00046000 C Apr 20, 2018 46.0 0.95 1.10
TSM 180420C00047000 C Apr 20, 2018 47.0 0.70 0.90
TSM 180420C00048000 C Apr 20, 2018 48.0 0.50 0.60
TSM 180420C00049000 C Apr 20, 2018 49.0 0.35 0.45
TSM 180420C00050000 C Apr 20, 2018 50.0 0.25 0.35
TSM 180420P00021000 P Apr 20, 2018 21.0 0.00 0.10
TSM 180420P00022000 P Apr 20, 2018 22.0 0.00 0.10
TSM 180420P00023000 P Apr 20, 2018 23.0 0.00 0.10
TSM 180420P00024000 P Apr 20, 2018 24.0 0.00 0.10
TSM 180420P00025000 P Apr 20, 2018 25.0 0.00 0.10
TSM 180420P00026000 P Apr 20, 2018 26.0 0.00 0.10
TSM 180420P00027000 P Apr 20, 2018 27.0 0.00 0.15
TSM 180420P00028000 P Apr 20, 2018 28.0 0.00 0.15
TSM 180420P00029000 P Apr 20, 2018 29.0 0.00 0.15
TSM 180420P00030000 P Apr 20, 2018 30.0 0.10 0.20
TSM 180420P00031000 P Apr 20, 2018 31.0 0.10 0.20
TSM 180420P00032000 P Apr 20, 2018 32.0 0.15 0.25
TSM 180420P00033000 P Apr 20, 2018 33.0 0.20 0.30
TSM 180420P00034000 P Apr 20, 2018 34.0 0.25 0.35
TSM 180420P00035000 P Apr 20, 2018 35.0 0.30 0.40
TSM 180420P00036000 P Apr 20, 2018 36.0 0.40 0.50
TSM 180420P00037000 P Apr 20, 2018 37.0 0.50 0.65
TSM 180420P00038000 P Apr 20, 2018 38.0 0.65 0.80
TSM 180420P00039000 P Apr 20, 2018 39.0 0.85 1.00
TSM 180420P00040000 P Apr 20, 2018 40.0 1.10 1.20
TSM 180420P00041000 P Apr 20, 2018 41.0 1.40 1.60
TSM 180420P00042000 P Apr 20, 2018 42.0 1.75 1.95
TSM 180420P00043000 P Apr 20, 2018 43.0 2.25 2.45
TSM 180420P00044000 P Apr 20, 2018 44.0 2.75 2.95
TSM 180420P00045000 P Apr 20, 2018 45.0 3.40 3.60
TSM 180420P00046000 P Apr 20, 2018 46.0 4.00 4.30
TSM 180420P00047000 P Apr 20, 2018 47.0 4.80 5.00
TSM 180420P00048000 P Apr 20, 2018 48.0 5.60 5.80
TSM 180420P00049000 P Apr 20, 2018 49.0 6.40 6.70
TSM 180420P00050000 P Apr 20, 2018 50.0 7.00 7.60
TSM 180720C00034000 C Jul 20, 2018 34.0 8.90 9.80
TSM 180720C00035000 C Jul 20, 2018 35.0 7.80 8.90
TSM 180720C00036000 C Jul 20, 2018 36.0 7.40 7.90
TSM 180720C00037000 C Jul 20, 2018 37.0 6.10 7.10
TSM 180720C00038000 C Jul 20, 2018 38.0 5.90 6.20
TSM 180720C00039000 C Jul 20, 2018 39.0 4.90 5.50
TSM 180720C00040000 C Jul 20, 2018 40.0 4.30 4.80
TSM 180720C00041000 C Jul 20, 2018 41.0 3.60 4.10
TSM 180720C00042000 C Jul 20, 2018 42.0 3.10 3.50
TSM 180720C00043000 C Jul 20, 2018 43.0 2.55 2.95
TSM 180720C00044000 C Jul 20, 2018 44.0 2.15 2.55
TSM 180720C00045000 C Jul 20, 2018 45.0 1.85 2.00
TSM 180720C00046000 C Jul 20, 2018 46.0 1.40 1.65
TSM 180720C00047000 C Jul 20, 2018 47.0 1.15 1.35
TSM 180720C00048000 C Jul 20, 2018 48.0 0.90 1.05
TSM 180720C00049000 C Jul 20, 2018 49.0 0.70 0.85
TSM 180720C00050000 C Jul 20, 2018 50.0 0.40 0.65
TSM 180720P00034000 P Jul 20, 2018 34.0 0.55 0.70
TSM 180720P00035000 P Jul 20, 2018 35.0 0.70 0.85
TSM 180720P00036000 P Jul 20, 2018 36.0 0.85 1.10
TSM 180720P00037000 P Jul 20, 2018 37.0 1.05 1.20
TSM 180720P00038000 P Jul 20, 2018 38.0 1.30 1.60
TSM 180720P00039000 P Jul 20, 2018 39.0 1.60 2.00
TSM 180720P00040000 P Jul 20, 2018 40.0 1.80 2.30
TSM 180720P00041000 P Jul 20, 2018 41.0 2.25 2.55
TSM 180720P00042000 P Jul 20, 2018 42.0 2.70 3.00
TSM 180720P00043000 P Jul 20, 2018 43.0 3.20 3.60
TSM 180720P00044000 P Jul 20, 2018 44.0 3.80 4.20
TSM 180720P00045000 P Jul 20, 2018 45.0 4.30 4.80
TSM 180720P00046000 P Jul 20, 2018 46.0 5.00 5.40
TSM 180720P00047000 P Jul 20, 2018 47.0 5.70 6.20
TSM 180720P00048000 P Jul 20, 2018 48.0 6.50 7.40
TSM 180720P00049000 P Jul 20, 2018 49.0 7.20 7.80
TSM 180720P00050000 P Jul 20, 2018 50.0 8.10 8.50
TSM 190118C00015000 C Jan 18, 2019 15.0 26.40 29.50
TSM 190118C00018000 C Jan 18, 2019 18.0 23.40 26.50
TSM 190118C00020000 C Jan 18, 2019 20.0 21.50 23.20
TSM 190118C00023000 C Jan 18, 2019 23.0 18.40 21.70
TSM 190118C00025000 C Jan 18, 2019 25.0 16.70 19.90
TSM 190118C00027000 C Jan 18, 2019 27.0 14.40 17.80
TSM 190118C00030000 C Jan 18, 2019 30.0 12.60 13.90
TSM 190118C00032000 C Jan 18, 2019 32.0 10.10 13.00
TSM 190118C00035000 C Jan 18, 2019 35.0 8.10 10.00
TSM 190118C00037000 C Jan 18, 2019 37.0 6.60 8.50
TSM 190118C00040000 C Jan 18, 2019 40.0 5.00 6.60
TSM 190118C00042000 C Jan 18, 2019 42.0 3.50 5.40
TSM 190118C00045000 C Jan 18, 2019 45.0 2.80 3.20
TSM 190118C00047000 C Jan 18, 2019 47.0 2.25 2.60
TSM 190118C00050000 C Jan 18, 2019 50.0 1.15 2.25
TSM 190118P00015000 P Jan 18, 2019 15.0 0.00 0.15
TSM 190118P00018000 P Jan 18, 2019 18.0 0.00 0.25
TSM 190118P00020000 P Jan 18, 2019 20.0 0.00 0.35
TSM 190118P00023000 P Jan 18, 2019 23.0 0.05 0.50
TSM 190118P00025000 P Jan 18, 2019 25.0 0.15 0.60
TSM 190118P00027000 P Jan 18, 2019 27.0 0.20 0.75
TSM 190118P00030000 P Jan 18, 2019 30.0 0.35 1.00
TSM 190118P00032000 P Jan 18, 2019 32.0 0.55 1.20
TSM 190118P00035000 P Jan 18, 2019 35.0 0.80 1.65
TSM 190118P00037000 P Jan 18, 2019 37.0 1.15 2.40
TSM 190118P00040000 P Jan 18, 2019 40.0 2.15 3.60
TSM 190118P00042000 P Jan 18, 2019 42.0 2.95 4.50
TSM 190118P00045000 P Jan 18, 2019 45.0 4.50 6.30
TSM 190118P00047000 P Jan 18, 2019 47.0 5.70 7.60
TSM 190118P00050000 P Jan 18, 2019 50.0 7.90 9.80
TSM 200117C00020000 C Jan 17, 2020 20.0 20.70 25.40
TSM 200117C00023000 C Jan 17, 2020 23.0 17.80 22.10
TSM 200117C00025000 C Jan 17, 2020 25.0 16.70 20.50
TSM 200117C00028000 C Jan 17, 2020 28.0 13.30 17.90
TSM 200117C00030000 C Jan 17, 2020 30.0 13.10 15.00
TSM 200117C00033000 C Jan 17, 2020 33.0 10.60 12.70
TSM 200117C00035000 C Jan 17, 2020 35.0 9.10 11.20
TSM 200117C00037000 C Jan 17, 2020 37.0 8.40 10.10
TSM 200117C00040000 C Jan 17, 2020 40.0 6.00 7.80
TSM 200117C00042000 C Jan 17, 2020 42.0 4.90 6.90
TSM 200117C00045000 C Jan 17, 2020 45.0 4.20 5.00
TSM 200117C00047000 C Jan 17, 2020 47.0 3.20 4.30
TSM 200117C00050000 C Jan 17, 2020 50.0 2.50 3.30
TSM 200117C00055000 C Jan 17, 2020 55.0 1.25 2.00
TSM 200117C00060000 C Jan 17, 2020 60.0 0.60 1.25
TSM 200117P00020000 P Jan 17, 2020 20.0 0.25 0.50
TSM 200117P00023000 P Jan 17, 2020 23.0 0.40 0.70
TSM 200117P00025000 P Jan 17, 2020 25.0 0.65 0.85
TSM 200117P00028000 P Jan 17, 2020 28.0 1.00 1.25
TSM 200117P00030000 P Jan 17, 2020 30.0 1.10 1.75
TSM 200117P00033000 P Jan 17, 2020 33.0 1.65 2.35
TSM 200117P00035000 P Jan 17, 2020 35.0 2.40 2.85
TSM 200117P00037000 P Jan 17, 2020 37.0 2.70 3.70
TSM 200117P00040000 P Jan 17, 2020 40.0 3.80 4.80
TSM 200117P00042000 P Jan 17, 2020 42.0 4.60 5.70
TSM 200117P00045000 P Jan 17, 2020 45.0 6.10 7.40
TSM 200117P00047000 P Jan 17, 2020 47.0 7.40 8.70
TSM 200117P00050000 P Jan 17, 2020 50.0 9.30 10.90
TSM 200117P00055000 P Jan 17, 2020 55.0 12.90 14.80
TSM 200117P00060000 P Jan 17, 2020 60.0 17.30 19.10
OPRA data is delayed 15 minutes.