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 (2015-04-03)Premium Content

Taiwan Semiconductor Manufacturing Co Ltd (TSM)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSM 150515C00016000 C 05/15/15 16.0 8.60 9.10
TSM 150515C00017000 C 05/15/15 17.0 5.80 8.10
TSM 150515C00018000 C 05/15/15 18.0 6.60 7.10
TSM 150515C00019000 C 05/15/15 19.0 5.60 6.10
TSM 150515C00020000 C 05/15/15 20.0 4.60 5.10
TSM 150515C00021000 C 05/15/15 21.0 3.60 4.10
TSM 150515C00022000 C 05/15/15 22.0 2.65 3.10
TSM 150515C00023000 C 05/15/15 23.0 1.75 2.05
TSM 150515C00024000 C 05/15/15 24.0 1.10 1.25
TSM 150515C00025000 C 05/15/15 25.0 0.45 0.60
TSM 150515C00026000 C 05/15/15 26.0 0.15 0.25
TSM 150515C00027000 C 05/15/15 27.0 0.00 0.15
TSM 150515C00028000 C 05/15/15 28.0 0.00 0.05
TSM 150515C00029000 C 05/15/15 29.0 0.00 0.05
TSM 150515C00030000 C 05/15/15 30.0 0.00 0.05
TSM 150515C00031000 C 05/15/15 31.0 0.00 0.05
TSM 150515C00032000 C 05/15/15 32.0 0.00 0.05
TSM 150515C00033000 C 05/15/15 33.0 0.00 0.05
TSM 150515C00034000 C 05/15/15 34.0 0.00 0.05
TSM 150515P00016000 P 05/15/15 16.0 0.00 0.05
TSM 150515P00017000 P 05/15/15 17.0 0.00 0.05
TSM 150515P00018000 P 05/15/15 18.0 0.00 0.05
TSM 150515P00019000 P 05/15/15 19.0 0.00 0.05
TSM 150515P00020000 P 05/15/15 20.0 0.00 0.05
TSM 150515P00021000 P 05/15/15 21.0 0.00 0.05
TSM 150515P00022000 P 05/15/15 22.0 0.00 0.10
TSM 150515P00023000 P 05/15/15 23.0 0.05 0.15
TSM 150515P00024000 P 05/15/15 24.0 0.25 0.35
TSM 150515P00025000 P 05/15/15 25.0 0.70 0.75
TSM 150515P00026000 P 05/15/15 26.0 1.20 1.50
TSM 150515P00027000 P 05/15/15 27.0 1.65 2.45
TSM 150515P00028000 P 05/15/15 28.0 2.40 3.40
TSM 150515P00029000 P 05/15/15 29.0 3.40 4.40
TSM 150515P00030000 P 05/15/15 30.0 4.40 5.40
TSM 150515P00031000 P 05/15/15 31.0 5.30 6.80
TSM 150515P00032000 P 05/15/15 32.0 4.80 7.80
TSM 150515P00033000 P 05/15/15 33.0 6.00 10.00
TSM 150515P00034000 P 05/15/15 34.0 8.30 9.40
TSM 150619C00014000 C 06/19/15 14.0 10.50 11.30
TSM 150619C00015000 C 06/19/15 15.0 7.80 10.60
TSM 150619C00016000 C 06/19/15 16.0 7.00 9.80
TSM 150619C00017000 C 06/19/15 17.0 5.90 8.30
TSM 150619C00018000 C 06/19/15 18.0 6.60 7.30
TSM 150619C00019000 C 06/19/15 19.0 5.60 6.30
TSM 150619C00020000 C 06/19/15 20.0 4.70 5.60
TSM 150619C00021000 C 06/19/15 21.0 3.70 4.50
TSM 150619C00022000 C 06/19/15 22.0 2.85 3.50
TSM 150619C00023000 C 06/19/15 23.0 2.00 2.45
TSM 150619C00024000 C 06/19/15 24.0 1.35 1.60
TSM 150619C00025000 C 06/19/15 25.0 0.90 1.00
TSM 150619C00026000 C 06/19/15 26.0 0.45 0.60
TSM 150619C00027000 C 06/19/15 27.0 0.20 0.35
TSM 150619C00028000 C 06/19/15 28.0 0.00 0.25
TSM 150619C00029000 C 06/19/15 29.0 0.00 0.15
TSM 150619C00030000 C 06/19/15 30.0 0.00 0.10
TSM 150619C00031000 C 06/19/15 31.0 0.00 0.05
TSM 150619C00032000 C 06/19/15 32.0 0.00 0.05
TSM 150619P00014000 P 06/19/15 14.0 0.00 0.05
TSM 150619P00015000 P 06/19/15 15.0 0.00 0.05
TSM 150619P00016000 P 06/19/15 16.0 0.00 0.05
TSM 150619P00017000 P 06/19/15 17.0 0.00 0.05
TSM 150619P00018000 P 06/19/15 18.0 0.00 0.05
TSM 150619P00019000 P 06/19/15 19.0 0.00 0.05
TSM 150619P00020000 P 06/19/15 20.0 0.00 0.10
TSM 150619P00021000 P 06/19/15 21.0 0.00 0.15
TSM 150619P00022000 P 06/19/15 22.0 0.00 0.20
TSM 150619P00023000 P 06/19/15 23.0 0.25 0.40
TSM 150619P00024000 P 06/19/15 24.0 0.55 0.70
TSM 150619P00025000 P 06/19/15 25.0 1.00 1.10
TSM 150619P00026000 P 06/19/15 26.0 1.60 1.70
TSM 150619P00027000 P 06/19/15 27.0 2.15 2.60
TSM 150619P00028000 P 06/19/15 28.0 2.60 3.50
TSM 150619P00029000 P 06/19/15 29.0 3.50 4.50
TSM 150619P00030000 P 06/19/15 30.0 4.50 5.40
TSM 150619P00031000 P 06/19/15 31.0 5.30 6.40
TSM 150619P00032000 P 06/19/15 32.0 6.30 7.40
TSM 150717C00014000 C 07/17/15 14.0 10.60 11.50
TSM 150717C00015000 C 07/17/15 15.0 8.00 10.60
TSM 150717C00016000 C 07/17/15 16.0 6.70 9.50
TSM 150717C00017000 C 07/17/15 17.0 7.20 8.40
TSM 150717C00018000 C 07/17/15 18.0 6.60 7.70
TSM 150717C00019000 C 07/17/15 19.0 5.60 6.50
TSM 150717C00020000 C 07/17/15 20.0 4.70 5.20
TSM 150717C00021000 C 07/17/15 21.0 3.80 4.40
TSM 150717C00022000 C 07/17/15 22.0 2.95 3.50
TSM 150717C00023000 C 07/17/15 23.0 2.20 2.60
TSM 150717C00024000 C 07/17/15 24.0 1.55 1.75
TSM 150717C00025000 C 07/17/15 25.0 1.00 1.20
TSM 150717C00026000 C 07/17/15 26.0 0.65 0.80
TSM 150717C00027000 C 07/17/15 27.0 0.35 0.45
TSM 150717C00028000 C 07/17/15 28.0 0.20 0.35
TSM 150717C00029000 C 07/17/15 29.0 0.05 0.25
TSM 150717C00030000 C 07/17/15 30.0 0.00 0.20
TSM 150717C00031000 C 07/17/15 31.0 0.00 0.15
TSM 150717C00032000 C 07/17/15 32.0 0.00 0.05
TSM 150717P00014000 P 07/17/15 14.0 0.00 0.05
TSM 150717P00015000 P 07/17/15 15.0 0.00 0.05
TSM 150717P00016000 P 07/17/15 16.0 0.00 0.05
TSM 150717P00017000 P 07/17/15 17.0 0.00 0.05
TSM 150717P00018000 P 07/17/15 18.0 0.00 0.10
TSM 150717P00019000 P 07/17/15 19.0 0.00 0.15
TSM 150717P00020000 P 07/17/15 20.0 0.00 0.20
TSM 150717P00021000 P 07/17/15 21.0 0.10 0.30
TSM 150717P00022000 P 07/17/15 22.0 0.35 0.50
TSM 150717P00023000 P 07/17/15 23.0 0.60 0.80
TSM 150717P00024000 P 07/17/15 24.0 1.00 1.25
TSM 150717P00025000 P 07/17/15 25.0 1.60 1.75
TSM 150717P00026000 P 07/17/15 26.0 2.10 2.50
TSM 150717P00027000 P 07/17/15 27.0 2.70 3.30
TSM 150717P00028000 P 07/17/15 28.0 3.20 4.20
TSM 150717P00029000 P 07/17/15 29.0 4.10 5.10
TSM 150717P00030000 P 07/17/15 30.0 5.00 6.00
TSM 150717P00031000 P 07/17/15 31.0 5.90 7.00
TSM 150717P00032000 P 07/17/15 32.0 6.90 8.00
TSM 151016C00014000 C 10/16/15 14.0 10.50 11.80
TSM 151016C00015000 C 10/16/15 15.0 7.80 10.80
TSM 151016C00016000 C 10/16/15 16.0 8.60 9.50
TSM 151016C00017000 C 10/16/15 17.0 7.60 8.40
TSM 151016C00018000 C 10/16/15 18.0 4.80 7.70
TSM 151016C00019000 C 10/16/15 19.0 5.70 6.70
TSM 151016C00020000 C 10/16/15 20.0 4.70 5.60
TSM 151016C00021000 C 10/16/15 21.0 3.90 4.50
TSM 151016C00022000 C 10/16/15 22.0 3.10 3.50
TSM 151016C00023000 C 10/16/15 23.0 2.40 2.85
TSM 151016C00024000 C 10/16/15 24.0 1.80 2.10
TSM 151016C00025000 C 10/16/15 25.0 1.35 1.60
TSM 151016C00026000 C 10/16/15 26.0 0.95 1.20
TSM 151016C00027000 C 10/16/15 27.0 0.65 0.80
TSM 151016C00028000 C 10/16/15 28.0 0.35 0.70
TSM 151016C00029000 C 10/16/15 29.0 0.20 0.50
TSM 151016C00030000 C 10/16/15 30.0 0.10 0.35
TSM 151016C00031000 C 10/16/15 31.0 0.00 0.35
TSM 151016C00032000 C 10/16/15 32.0 0.00 0.25
TSM 151016C00033000 C 10/16/15 33.0 0.00 0.20
TSM 151016C00034000 C 10/16/15 34.0 0.00 0.15
TSM 151016P00014000 P 10/16/15 14.0 0.00 0.05
TSM 151016P00015000 P 10/16/15 15.0 0.00 0.10
TSM 151016P00016000 P 10/16/15 16.0 0.00 0.15
TSM 151016P00017000 P 10/16/15 17.0 0.00 0.20
TSM 151016P00018000 P 10/16/15 18.0 0.05 0.25
TSM 151016P00019000 P 10/16/15 19.0 0.05 0.40
TSM 151016P00020000 P 10/16/15 20.0 0.25 0.45
TSM 151016P00021000 P 10/16/15 21.0 0.40 0.65
TSM 151016P00022000 P 10/16/15 22.0 0.75 0.90
TSM 151016P00023000 P 10/16/15 23.0 0.95 1.20
TSM 151016P00024000 P 10/16/15 24.0 1.40 1.65
TSM 151016P00025000 P 10/16/15 25.0 1.90 2.20
TSM 151016P00026000 P 10/16/15 26.0 2.55 2.85
TSM 151016P00027000 P 10/16/15 27.0 3.00 3.60
TSM 151016P00028000 P 10/16/15 28.0 3.80 4.40
TSM 151016P00029000 P 10/16/15 29.0 4.30 5.20
TSM 151016P00030000 P 10/16/15 30.0 5.10 6.10
TSM 151016P00031000 P 10/16/15 31.0 6.00 7.10
TSM 151016P00032000 P 10/16/15 32.0 7.00 8.00
TSM 151016P00033000 P 10/16/15 33.0 7.90 9.40
TSM 151016P00034000 P 10/16/15 34.0 8.90 10.00
TSM 160115C00013000 C 01/15/16 13.0 11.50 13.00
TSM 160115C00015000 C 01/15/16 15.0 8.80 10.50
TSM 160115C00017000 C 01/15/16 17.0 7.00 8.70
TSM 160115C00018000 C 01/15/16 18.0 6.70 7.40
TSM 160115C00019000 C 01/15/16 19.0 5.70 6.60
TSM 160115C00020000 C 01/15/16 20.0 4.80 5.50
TSM 160115C00021000 C 01/15/16 21.0 4.00 4.80
TSM 160115C00022000 C 01/15/16 22.0 3.30 3.80
TSM 160115C00023000 C 01/15/16 23.0 2.65 3.10
TSM 160115C00024000 C 01/15/16 24.0 2.15 2.55
TSM 160115C00025000 C 01/15/16 25.0 1.70 1.90
TSM 160115C00026000 C 01/15/16 26.0 1.30 1.65
TSM 160115C00027000 C 01/15/16 27.0 1.00 1.30
TSM 160115C00028000 C 01/15/16 28.0 0.70 1.00
TSM 160115C00029000 C 01/15/16 29.0 0.45 0.80
TSM 160115C00030000 C 01/15/16 30.0 0.25 0.65
TSM 160115P00013000 P 01/15/16 13.0 0.00 0.10
TSM 160115P00015000 P 01/15/16 15.0 0.05 0.20
TSM 160115P00017000 P 01/15/16 17.0 0.05 0.35
TSM 160115P00018000 P 01/15/16 18.0 0.20 0.40
TSM 160115P00019000 P 01/15/16 19.0 0.25 0.50
TSM 160115P00020000 P 01/15/16 20.0 0.40 0.65
TSM 160115P00021000 P 01/15/16 21.0 0.60 0.85
TSM 160115P00022000 P 01/15/16 22.0 0.95 1.20
TSM 160115P00023000 P 01/15/16 23.0 1.30 1.55
TSM 160115P00024000 P 01/15/16 24.0 1.65 2.00
TSM 160115P00025000 P 01/15/16 25.0 2.25 2.55
TSM 160115P00026000 P 01/15/16 26.0 2.85 3.20
TSM 160115P00027000 P 01/15/16 27.0 3.20 3.90
TSM 160115P00028000 P 01/15/16 28.0 4.00 4.60
TSM 160115P00029000 P 01/15/16 29.0 4.80 5.40
TSM 160115P00030000 P 01/15/16 30.0 5.40 6.30
TSM 170120C00013000 C 01/20/17 13.0 10.70 13.60
TSM 170120C00015000 C 01/20/17 15.0 8.20 11.50
TSM 170120C00018000 C 01/20/17 18.0 6.50 8.40
TSM 170120C00020000 C 01/20/17 20.0 5.00 6.60
TSM 170120C00022000 C 01/20/17 22.0 4.00 5.10
TSM 170120C00025000 C 01/20/17 25.0 2.50 3.40
TSM 170120C00027000 C 01/20/17 27.0 1.55 2.20
TSM 170120C00030000 C 01/20/17 30.0 0.85 1.70
TSM 170120C00035000 C 01/20/17 35.0 0.20 0.80
TSM 170120P00013000 P 01/20/17 13.0 0.20 0.55
TSM 170120P00015000 P 01/20/17 15.0 0.30 1.00
TSM 170120P00018000 P 01/20/17 18.0 0.60 1.15
TSM 170120P00020000 P 01/20/17 20.0 1.00 1.80
TSM 170120P00022000 P 01/20/17 22.0 1.80 2.40
TSM 170120P00025000 P 01/20/17 25.0 3.00 3.90
TSM 170120P00027000 P 01/20/17 27.0 4.00 5.40
TSM 170120P00030000 P 01/20/17 30.0 6.00 7.80
TSM 170120P00035000 P 01/20/17 35.0 10.40 11.80

OPRA data is delayed 15 minutes.