Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Himax Technologies Inc (HIMX)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 180302C00003000 C Mar 02, 2018 3.0 4.90 5.50
HIMX 180302C00003500 C Mar 02, 2018 3.5 4.60 5.20
HIMX 180302C00004000 C Mar 02, 2018 4.0 3.90 4.90
HIMX 180302C00004500 C Mar 02, 2018 4.5 3.40 4.40
HIMX 180302C00005500 C Mar 02, 2018 5.5 2.25 3.10
HIMX 180302C00006000 C Mar 02, 2018 6.0 1.75 2.70
HIMX 180302C00006500 C Mar 02, 2018 6.5 1.30 2.30
HIMX 180302C00007000 C Mar 02, 2018 7.0 1.05 1.75
HIMX 180302C00007500 C Mar 02, 2018 7.5 0.65 1.25
HIMX 180302C00008000 C Mar 02, 2018 8.0 0.45 0.55
HIMX 180302C00008500 C Mar 02, 2018 8.5 0.15 0.25
HIMX 180302C00009000 C Mar 02, 2018 9.0 0.05 0.15
HIMX 180302C00009500 C Mar 02, 2018 9.5 0.00 0.10
HIMX 180302C00010000 C Mar 02, 2018 10.0 0.00 0.10
HIMX 180302C00010500 C Mar 02, 2018 10.5 0.00 0.05
HIMX 180302C00011000 C Mar 02, 2018 11.0 0.00 0.05
HIMX 180302C00011500 C Mar 02, 2018 11.5 0.00 0.05
HIMX 180302C00012000 C Mar 02, 2018 12.0 0.00 0.05
HIMX 180302C00012500 C Mar 02, 2018 12.5 0.00 0.05
HIMX 180302C00013000 C Mar 02, 2018 13.0 0.00 0.05
HIMX 180302C00013500 C Mar 02, 2018 13.5 0.00 0.05
HIMX 180302C00014000 C Mar 02, 2018 14.0 0.00 0.05
HIMX 180302C00014500 C Mar 02, 2018 14.5 0.00 0.05
HIMX 180302C00015000 C Mar 02, 2018 15.0 0.00 0.05
HIMX 180302C00015500 C Mar 02, 2018 15.5 0.00 0.05
HIMX 180302P00003000 P Mar 02, 2018 3.0 0.00 0.05
HIMX 180302P00003500 P Mar 02, 2018 3.5 0.00 0.05
HIMX 180302P00004000 P Mar 02, 2018 4.0 0.00 0.05
HIMX 180302P00004500 P Mar 02, 2018 4.5 0.00 0.05
HIMX 180302P00005500 P Mar 02, 2018 5.5 0.00 0.05
HIMX 180302P00006000 P Mar 02, 2018 6.0 0.00 0.05
HIMX 180302P00006500 P Mar 02, 2018 6.5 0.00 0.05
HIMX 180302P00007000 P Mar 02, 2018 7.0 0.00 0.05
HIMX 180302P00007500 P Mar 02, 2018 7.5 0.00 0.10
HIMX 180302P00008000 P Mar 02, 2018 8.0 0.10 0.20
HIMX 180302P00008500 P Mar 02, 2018 8.5 0.30 0.45
HIMX 180302P00009000 P Mar 02, 2018 9.0 0.65 0.80
HIMX 180302P00009500 P Mar 02, 2018 9.5 0.95 1.45
HIMX 180302P00010000 P Mar 02, 2018 10.0 1.50 2.05
HIMX 180302P00010500 P Mar 02, 2018 10.5 1.85 3.00
HIMX 180302P00011000 P Mar 02, 2018 11.0 2.55 2.95
HIMX 180302P00011500 P Mar 02, 2018 11.5 2.80 3.60
HIMX 180302P00012000 P Mar 02, 2018 12.0 3.40 3.80
HIMX 180302P00012500 P Mar 02, 2018 12.5 3.40 4.80
HIMX 180302P00013000 P Mar 02, 2018 13.0 4.10 5.00
HIMX 180302P00013500 P Mar 02, 2018 13.5 4.60 5.60
HIMX 180302P00014000 P Mar 02, 2018 14.0 5.40 5.90
HIMX 180302P00014500 P Mar 02, 2018 14.5 5.80 6.50
HIMX 180302P00015000 P Mar 02, 2018 15.0 6.20 6.90
HIMX 180302P00015500 P Mar 02, 2018 15.5 6.70 7.50
HIMX 180309C00003000 C Mar 09, 2018 3.0 5.10 5.70
HIMX 180309C00003500 C Mar 09, 2018 3.5 4.40 5.30
HIMX 180309C00004000 C Mar 09, 2018 4.0 4.10 4.60
HIMX 180309C00004500 C Mar 09, 2018 4.5 3.60 4.10
HIMX 180309C00005000 C Mar 09, 2018 5.0 3.00 3.60
HIMX 180309C00005500 C Mar 09, 2018 5.5 2.55 3.20
HIMX 180309C00006000 C Mar 09, 2018 6.0 2.05 2.85
HIMX 180309C00006500 C Mar 09, 2018 6.5 1.50 2.30
HIMX 180309C00007000 C Mar 09, 2018 7.0 0.90 1.60
HIMX 180309C00007500 C Mar 09, 2018 7.5 0.85 1.00
HIMX 180309C00008000 C Mar 09, 2018 8.0 0.55 0.65
HIMX 180309C00008500 C Mar 09, 2018 8.5 0.25 0.35
HIMX 180309C00009000 C Mar 09, 2018 9.0 0.15 0.25
HIMX 180309C00009500 C Mar 09, 2018 9.5 0.05 0.15
HIMX 180309C00010000 C Mar 09, 2018 10.0 0.00 0.10
HIMX 180309C00010500 C Mar 09, 2018 10.5 0.00 0.05
HIMX 180309C00011000 C Mar 09, 2018 11.0 0.00 0.05
HIMX 180309C00011500 C Mar 09, 2018 11.5 0.00 0.05
HIMX 180309C00012000 C Mar 09, 2018 12.0 0.00 0.05
HIMX 180309C00012500 C Mar 09, 2018 12.5 0.00 0.05
HIMX 180309C00013000 C Mar 09, 2018 13.0 0.00 0.05
HIMX 180309C00013500 C Mar 09, 2018 13.5 0.00 0.05
HIMX 180309C00014000 C Mar 09, 2018 14.0 0.00 0.05
HIMX 180309C00015000 C Mar 09, 2018 15.0 0.00 0.05
HIMX 180309P00003000 P Mar 09, 2018 3.0 0.00 0.05
HIMX 180309P00003500 P Mar 09, 2018 3.5 0.00 0.05
HIMX 180309P00004000 P Mar 09, 2018 4.0 0.00 0.05
HIMX 180309P00004500 P Mar 09, 2018 4.5 0.00 0.05
HIMX 180309P00005000 P Mar 09, 2018 5.0 0.00 0.05
HIMX 180309P00005500 P Mar 09, 2018 5.5 0.00 0.05
HIMX 180309P00006000 P Mar 09, 2018 6.0 0.00 0.05
HIMX 180309P00006500 P Mar 09, 2018 6.5 0.00 0.05
HIMX 180309P00007000 P Mar 09, 2018 7.0 0.00 0.10
HIMX 180309P00007500 P Mar 09, 2018 7.5 0.05 0.15
HIMX 180309P00008000 P Mar 09, 2018 8.0 0.20 0.30
HIMX 180309P00008500 P Mar 09, 2018 8.5 0.45 0.55
HIMX 180309P00009000 P Mar 09, 2018 9.0 0.80 0.90
HIMX 180309P00009500 P Mar 09, 2018 9.5 1.20 1.35
HIMX 180309P00010000 P Mar 09, 2018 10.0 1.30 2.20
HIMX 180309P00010500 P Mar 09, 2018 10.5 0.50 2.75
HIMX 180309P00011000 P Mar 09, 2018 11.0 2.40 3.40
HIMX 180309P00011500 P Mar 09, 2018 11.5 2.45 3.50
HIMX 180309P00012000 P Mar 09, 2018 12.0 2.90 4.20
HIMX 180309P00012500 P Mar 09, 2018 12.5 3.40 4.80
HIMX 180309P00013000 P Mar 09, 2018 13.0 4.30 5.00
HIMX 180309P00013500 P Mar 09, 2018 13.5 4.90 5.40
HIMX 180309P00014000 P Mar 09, 2018 14.0 5.30 6.30
HIMX 180309P00015000 P Mar 09, 2018 15.0 6.40 6.90
HIMX 180316C00001000 C Mar 16, 2018 1.0 7.10 7.70
HIMX 180316C00002000 C Mar 16, 2018 2.0 6.10 6.50
HIMX 180316C00002500 C Mar 16, 2018 2.5 5.50 6.30
HIMX 180316C00003000 C Mar 16, 2018 3.0 4.90 5.60
HIMX 180316C00003500 C Mar 16, 2018 3.5 4.70 5.00
HIMX 180316C00004000 C Mar 16, 2018 4.0 4.10 4.60
HIMX 180316C00004500 C Mar 16, 2018 4.5 3.60 4.00
HIMX 180316C00005000 C Mar 16, 2018 5.0 3.20 3.60
HIMX 180316C00005500 C Mar 16, 2018 5.5 2.35 3.40
HIMX 180316C00006000 C Mar 16, 2018 6.0 2.00 2.65
HIMX 180316C00006500 C Mar 16, 2018 6.5 1.40 1.95
HIMX 180316C00007000 C Mar 16, 2018 7.0 1.30 1.60
HIMX 180316C00007500 C Mar 16, 2018 7.5 0.95 1.10
HIMX 180316C00008000 C Mar 16, 2018 8.0 0.60 0.70
HIMX 180316C00008500 C Mar 16, 2018 8.5 0.40 0.50
HIMX 180316C00009000 C Mar 16, 2018 9.0 0.20 0.35
HIMX 180316C00009500 C Mar 16, 2018 9.5 0.10 0.20
HIMX 180316C00010000 C Mar 16, 2018 10.0 0.10 0.15
HIMX 180316C00010500 C Mar 16, 2018 10.5 0.00 0.10
HIMX 180316C00011000 C Mar 16, 2018 11.0 0.00 0.05
HIMX 180316C00011500 C Mar 16, 2018 11.5 0.00 0.05
HIMX 180316C00012000 C Mar 16, 2018 12.0 0.00 0.05
HIMX 180316C00012500 C Mar 16, 2018 12.5 0.00 0.05
HIMX 180316C00013000 C Mar 16, 2018 13.0 0.00 0.05
HIMX 180316C00013500 C Mar 16, 2018 13.5 0.00 0.05
HIMX 180316C00014000 C Mar 16, 2018 14.0 0.00 0.10
HIMX 180316C00014500 C Mar 16, 2018 14.5 0.00 0.05
HIMX 180316C00015000 C Mar 16, 2018 15.0 0.00 0.05
HIMX 180316C00015500 C Mar 16, 2018 15.5 0.00 0.05
HIMX 180316C00016000 C Mar 16, 2018 16.0 0.00 0.05
HIMX 180316C00017000 C Mar 16, 2018 17.0 0.00 0.05
HIMX 180316C00018000 C Mar 16, 2018 18.0 0.00 0.05
HIMX 180316C00019000 C Mar 16, 2018 19.0 0.00 0.05
HIMX 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
HIMX 180316C00021000 C Mar 16, 2018 21.0 0.00 0.05
HIMX 180316C00022000 C Mar 16, 2018 22.0 0.00 0.05
HIMX 180316C00023000 C Mar 16, 2018 23.0 0.00 0.05
HIMX 180316C00024000 C Mar 16, 2018 24.0 0.00 0.05
HIMX 180316C00025000 C Mar 16, 2018 25.0 0.00 0.05
HIMX 180316C00026000 C Mar 16, 2018 26.0 0.00 0.05
HIMX 180316P00001000 P Mar 16, 2018 1.0 0.00 0.05
HIMX 180316P00002000 P Mar 16, 2018 2.0 0.00 0.05
HIMX 180316P00002500 P Mar 16, 2018 2.5 0.00 0.05
HIMX 180316P00003000 P Mar 16, 2018 3.0 0.00 0.05
HIMX 180316P00003500 P Mar 16, 2018 3.5 0.00 0.05
HIMX 180316P00004000 P Mar 16, 2018 4.0 0.00 0.05
HIMX 180316P00004500 P Mar 16, 2018 4.5 0.00 0.05
HIMX 180316P00005000 P Mar 16, 2018 5.0 0.00 0.05
HIMX 180316P00005500 P Mar 16, 2018 5.5 0.00 0.05
HIMX 180316P00006000 P Mar 16, 2018 6.0 0.00 0.05
HIMX 180316P00006500 P Mar 16, 2018 6.5 0.00 0.10
HIMX 180316P00007000 P Mar 16, 2018 7.0 0.00 0.10
HIMX 180316P00007500 P Mar 16, 2018 7.5 0.10 0.20
HIMX 180316P00008000 P Mar 16, 2018 8.0 0.30 0.40
HIMX 180316P00008500 P Mar 16, 2018 8.5 0.55 0.65
HIMX 180316P00009000 P Mar 16, 2018 9.0 0.85 1.00
HIMX 180316P00009500 P Mar 16, 2018 9.5 1.25 1.40
HIMX 180316P00010000 P Mar 16, 2018 10.0 1.65 1.85
HIMX 180316P00010500 P Mar 16, 2018 10.5 1.90 2.45
HIMX 180316P00011000 P Mar 16, 2018 11.0 2.00 2.90
HIMX 180316P00011500 P Mar 16, 2018 11.5 3.10 3.30
HIMX 180316P00012000 P Mar 16, 2018 12.0 3.50 3.90
HIMX 180316P00012500 P Mar 16, 2018 12.5 4.10 4.40
HIMX 180316P00013000 P Mar 16, 2018 13.0 4.50 4.80
HIMX 180316P00013500 P Mar 16, 2018 13.5 4.80 5.40
HIMX 180316P00014000 P Mar 16, 2018 14.0 4.80 6.00
HIMX 180316P00014500 P Mar 16, 2018 14.5 5.90 6.60
HIMX 180316P00015000 P Mar 16, 2018 15.0 6.40 7.00
HIMX 180316P00015500 P Mar 16, 2018 15.5 6.00 7.90
HIMX 180316P00016000 P Mar 16, 2018 16.0 7.10 8.60
HIMX 180316P00017000 P Mar 16, 2018 17.0 8.30 9.30
HIMX 180316P00018000 P Mar 16, 2018 18.0 9.30 10.80
HIMX 180316P00019000 P Mar 16, 2018 19.0 10.10 11.40
HIMX 180316P00020000 P Mar 16, 2018 20.0 11.00 12.00
HIMX 180316P00021000 P Mar 16, 2018 21.0 12.30 13.30
HIMX 180316P00022000 P Mar 16, 2018 22.0 13.20 14.00
HIMX 180316P00023000 P Mar 16, 2018 23.0 14.10 15.00
HIMX 180316P00024000 P Mar 16, 2018 24.0 15.10 16.00
HIMX 180316P00025000 P Mar 16, 2018 25.0 16.30 17.40
HIMX 180316P00026000 P Mar 16, 2018 26.0 17.20 18.10
HIMX 180323C00003000 C Mar 23, 2018 3.0 5.10 5.70
HIMX 180323C00003500 C Mar 23, 2018 3.5 4.60 5.20
HIMX 180323C00004000 C Mar 23, 2018 4.0 4.00 5.00
HIMX 180323C00004500 C Mar 23, 2018 4.5 3.50 4.40
HIMX 180323C00005000 C Mar 23, 2018 5.0 3.00 3.60
HIMX 180323C00005500 C Mar 23, 2018 5.5 2.30 3.10
HIMX 180323C00006000 C Mar 23, 2018 6.0 2.15 2.65
HIMX 180323C00006500 C Mar 23, 2018 6.5 1.60 2.20
HIMX 180323C00007000 C Mar 23, 2018 7.0 1.05 1.95
HIMX 180323C00007500 C Mar 23, 2018 7.5 1.00 1.15
HIMX 180323C00008000 C Mar 23, 2018 8.0 0.70 0.80
HIMX 180323C00008500 C Mar 23, 2018 8.5 0.45 0.60
HIMX 180323C00009000 C Mar 23, 2018 9.0 0.25 0.40
HIMX 180323C00009500 C Mar 23, 2018 9.5 0.15 0.30
HIMX 180323C00010000 C Mar 23, 2018 10.0 0.10 0.20
HIMX 180323C00010500 C Mar 23, 2018 10.5 0.05 0.15
HIMX 180323C00011000 C Mar 23, 2018 11.0 0.00 0.10
HIMX 180323C00011500 C Mar 23, 2018 11.5 0.00 0.10
HIMX 180323C00012000 C Mar 23, 2018 12.0 0.00 0.10
HIMX 180323C00012500 C Mar 23, 2018 12.5 0.00 0.05
HIMX 180323C00013000 C Mar 23, 2018 13.0 0.00 0.05
HIMX 180323C00013500 C Mar 23, 2018 13.5 0.00 0.05
HIMX 180323C00014000 C Mar 23, 2018 14.0 0.00 0.05
HIMX 180323C00015000 C Mar 23, 2018 15.0 0.00 0.05
HIMX 180323P00003000 P Mar 23, 2018 3.0 0.00 0.05
HIMX 180323P00003500 P Mar 23, 2018 3.5 0.00 0.05
HIMX 180323P00004000 P Mar 23, 2018 4.0 0.00 0.05
HIMX 180323P00004500 P Mar 23, 2018 4.5 0.00 0.05
HIMX 180323P00005000 P Mar 23, 2018 5.0 0.00 0.05
HIMX 180323P00005500 P Mar 23, 2018 5.5 0.00 0.05
HIMX 180323P00006000 P Mar 23, 2018 6.0 0.00 0.05
HIMX 180323P00006500 P Mar 23, 2018 6.5 0.00 0.10
HIMX 180323P00007000 P Mar 23, 2018 7.0 0.10 0.15
HIMX 180323P00007500 P Mar 23, 2018 7.5 0.15 0.30
HIMX 180323P00008000 P Mar 23, 2018 8.0 0.35 0.50
HIMX 180323P00008500 P Mar 23, 2018 8.5 0.60 0.75
HIMX 180323P00009000 P Mar 23, 2018 9.0 0.90 1.10
HIMX 180323P00009500 P Mar 23, 2018 9.5 1.30 1.45
HIMX 180323P00010000 P Mar 23, 2018 10.0 1.75 1.90
HIMX 180323P00010500 P Mar 23, 2018 10.5 1.95 2.60
HIMX 180323P00011000 P Mar 23, 2018 11.0 2.45 3.00
HIMX 180323P00011500 P Mar 23, 2018 11.5 2.80 3.50
HIMX 180323P00012000 P Mar 23, 2018 12.0 3.10 4.30
HIMX 180323P00012500 P Mar 23, 2018 12.5 2.50 5.30
HIMX 180323P00013000 P Mar 23, 2018 13.0 4.30 5.00
HIMX 180323P00013500 P Mar 23, 2018 13.5 4.30 5.90
HIMX 180323P00014000 P Mar 23, 2018 14.0 4.30 6.80
HIMX 180323P00015000 P Mar 23, 2018 15.0 6.30 7.20
HIMX 180329C00002500 C Mar 29, 2018 2.5 5.40 6.20
HIMX 180329C00003000 C Mar 29, 2018 3.0 4.70 5.70
HIMX 180329C00003500 C Mar 29, 2018 3.5 4.30 5.20
HIMX 180329C00004000 C Mar 29, 2018 4.0 3.90 4.60
HIMX 180329C00004500 C Mar 29, 2018 4.5 3.50 4.20
HIMX 180329C00005000 C Mar 29, 2018 5.0 3.10 3.60
HIMX 180329C00005500 C Mar 29, 2018 5.5 2.55 3.10
HIMX 180329C00006000 C Mar 29, 2018 6.0 2.10 2.70
HIMX 180329C00006500 C Mar 29, 2018 6.5 1.70 2.20
HIMX 180329C00007000 C Mar 29, 2018 7.0 1.40 1.55
HIMX 180329C00007500 C Mar 29, 2018 7.5 1.05 1.20
HIMX 180329C00008000 C Mar 29, 2018 8.0 0.75 0.90
HIMX 180329C00008500 C Mar 29, 2018 8.5 0.50 0.60
HIMX 180329C00009000 C Mar 29, 2018 9.0 0.30 0.45
HIMX 180329C00009500 C Mar 29, 2018 9.5 0.20 0.30
HIMX 180329C00010000 C Mar 29, 2018 10.0 0.05 0.35
HIMX 180329C00010500 C Mar 29, 2018 10.5 0.05 0.15
HIMX 180329C00011000 C Mar 29, 2018 11.0 0.00 0.10
HIMX 180329C00011500 C Mar 29, 2018 11.5 0.00 0.10
HIMX 180329C00012000 C Mar 29, 2018 12.0 0.00 0.10
HIMX 180329C00012500 C Mar 29, 2018 12.5 0.00 1.80
HIMX 180329C00013000 C Mar 29, 2018 13.0 0.00 0.05
HIMX 180329C00013500 C Mar 29, 2018 13.5 0.00 0.05
HIMX 180329P00002500 P Mar 29, 2018 2.5 0.00 0.05
HIMX 180329P00003000 P Mar 29, 2018 3.0 0.00 0.05
HIMX 180329P00003500 P Mar 29, 2018 3.5 0.00 0.05
HIMX 180329P00004000 P Mar 29, 2018 4.0 0.00 0.05
HIMX 180329P00004500 P Mar 29, 2018 4.5 0.00 0.05
HIMX 180329P00005000 P Mar 29, 2018 5.0 0.00 2.00
HIMX 180329P00005500 P Mar 29, 2018 5.5 0.00 0.55
HIMX 180329P00006000 P Mar 29, 2018 6.0 0.00 0.05
HIMX 180329P00006500 P Mar 29, 2018 6.5 0.00 0.10
HIMX 180329P00007000 P Mar 29, 2018 7.0 0.10 0.20
HIMX 180329P00007500 P Mar 29, 2018 7.5 0.20 0.35
HIMX 180329P00008000 P Mar 29, 2018 8.0 0.40 0.55
HIMX 180329P00008500 P Mar 29, 2018 8.5 0.65 0.75
HIMX 180329P00009000 P Mar 29, 2018 9.0 1.00 1.10
HIMX 180329P00009500 P Mar 29, 2018 9.5 1.35 1.50
HIMX 180329P00010000 P Mar 29, 2018 10.0 1.75 1.95
HIMX 180329P00010500 P Mar 29, 2018 10.5 2.15 2.40
HIMX 180329P00011000 P Mar 29, 2018 11.0 2.35 2.90
HIMX 180329P00011500 P Mar 29, 2018 11.5 2.65 3.60
HIMX 180329P00012000 P Mar 29, 2018 12.0 3.30 4.00
HIMX 180329P00012500 P Mar 29, 2018 12.5 3.90 4.80
HIMX 180329P00013000 P Mar 29, 2018 13.0 4.40 5.20
HIMX 180329P00013500 P Mar 29, 2018 13.5 4.90 5.40
HIMX 180406C00002500 C Apr 06, 2018 2.5 5.40 6.30
HIMX 180406C00003000 C Apr 06, 2018 3.0 5.00 5.70
HIMX 180406C00003500 C Apr 06, 2018 3.5 4.40 5.30
HIMX 180406C00004000 C Apr 06, 2018 4.0 4.10 4.60
HIMX 180406C00004500 C Apr 06, 2018 4.5 3.50 4.10
HIMX 180406C00005000 C Apr 06, 2018 5.0 3.10 3.60
HIMX 180406C00005500 C Apr 06, 2018 5.5 2.45 3.40
HIMX 180406C00006000 C Apr 06, 2018 6.0 1.85 2.60
HIMX 180406C00006500 C Apr 06, 2018 6.5 1.60 2.25
HIMX 180406C00007000 C Apr 06, 2018 7.0 1.45 1.60
HIMX 180406C00007500 C Apr 06, 2018 7.5 1.10 1.25
HIMX 180406C00008000 C Apr 06, 2018 8.0 0.80 0.95
HIMX 180406C00008500 C Apr 06, 2018 8.5 0.55 0.70
HIMX 180406C00009000 C Apr 06, 2018 9.0 0.35 0.50
HIMX 180406C00009500 C Apr 06, 2018 9.5 0.25 0.35
HIMX 180406C00010000 C Apr 06, 2018 10.0 0.10 0.30
HIMX 180406C00010500 C Apr 06, 2018 10.5 0.10 0.20
HIMX 180406C00011000 C Apr 06, 2018 11.0 0.05 0.15
HIMX 180406C00011500 C Apr 06, 2018 11.5 0.00 0.10
HIMX 180406C00012000 C Apr 06, 2018 12.0 0.00 0.10
HIMX 180406C00012500 C Apr 06, 2018 12.5 0.00 0.10
HIMX 180406C00013000 C Apr 06, 2018 13.0 0.00 1.05
HIMX 180406C00013500 C Apr 06, 2018 13.5 0.00 0.05
HIMX 180406P00002500 P Apr 06, 2018 2.5 0.00 0.05
HIMX 180406P00003000 P Apr 06, 2018 3.0 0.00 0.05
HIMX 180406P00003500 P Apr 06, 2018 3.5 0.00 0.05
HIMX 180406P00004000 P Apr 06, 2018 4.0 0.00 0.05
HIMX 180406P00004500 P Apr 06, 2018 4.5 0.00 0.05
HIMX 180406P00005000 P Apr 06, 2018 5.0 0.00 2.00
HIMX 180406P00005500 P Apr 06, 2018 5.5 0.00 0.05
HIMX 180406P00006000 P Apr 06, 2018 6.0 0.00 0.10
HIMX 180406P00006500 P Apr 06, 2018 6.5 0.05 0.15
HIMX 180406P00007000 P Apr 06, 2018 7.0 0.05 0.25
HIMX 180406P00007500 P Apr 06, 2018 7.5 0.25 0.40
HIMX 180406P00008000 P Apr 06, 2018 8.0 0.45 0.60
HIMX 180406P00008500 P Apr 06, 2018 8.5 0.70 0.85
HIMX 180406P00009000 P Apr 06, 2018 9.0 1.05 1.20
HIMX 180406P00009500 P Apr 06, 2018 9.5 1.35 1.60
HIMX 180406P00010000 P Apr 06, 2018 10.0 1.80 1.95
HIMX 180406P00010500 P Apr 06, 2018 10.5 2.20 2.45
HIMX 180406P00011000 P Apr 06, 2018 11.0 2.40 3.10
HIMX 180406P00011500 P Apr 06, 2018 11.5 2.95 3.60
HIMX 180406P00012000 P Apr 06, 2018 12.0 3.10 4.40
HIMX 180406P00012500 P Apr 06, 2018 12.5 3.80 4.60
HIMX 180406P00013000 P Apr 06, 2018 13.0 4.30 5.20
HIMX 180406P00013500 P Apr 06, 2018 13.5 4.80 5.60
HIMX 180420C00001000 C Apr 20, 2018 1.0 7.10 7.50
HIMX 180420C00002000 C Apr 20, 2018 2.0 6.10 6.70
HIMX 180420C00003000 C Apr 20, 2018 3.0 4.90 5.90
HIMX 180420C00004000 C Apr 20, 2018 4.0 4.00 4.80
HIMX 180420C00005000 C Apr 20, 2018 5.0 3.30 3.70
HIMX 180420C00006000 C Apr 20, 2018 6.0 2.40 2.55
HIMX 180420C00007000 C Apr 20, 2018 7.0 1.50 1.65
HIMX 180420C00008000 C Apr 20, 2018 8.0 0.90 1.05
HIMX 180420C00009000 C Apr 20, 2018 9.0 0.45 0.55
HIMX 180420C00010000 C Apr 20, 2018 10.0 0.25 0.35
HIMX 180420C00011000 C Apr 20, 2018 11.0 0.10 0.20
HIMX 180420C00012000 C Apr 20, 2018 12.0 0.05 0.15
HIMX 180420C00013000 C Apr 20, 2018 13.0 0.00 0.10
HIMX 180420C00014000 C Apr 20, 2018 14.0 0.00 0.10
HIMX 180420C00015000 C Apr 20, 2018 15.0 0.00 0.05
HIMX 180420C00016000 C Apr 20, 2018 16.0 0.00 0.05
HIMX 180420P00001000 P Apr 20, 2018 1.0 0.00 0.05
HIMX 180420P00002000 P Apr 20, 2018 2.0 0.00 0.05
HIMX 180420P00003000 P Apr 20, 2018 3.0 0.00 0.05
HIMX 180420P00004000 P Apr 20, 2018 4.0 0.00 0.05
HIMX 180420P00005000 P Apr 20, 2018 5.0 0.00 0.30
HIMX 180420P00006000 P Apr 20, 2018 6.0 0.00 0.10
HIMX 180420P00007000 P Apr 20, 2018 7.0 0.20 0.30
HIMX 180420P00008000 P Apr 20, 2018 8.0 0.55 0.65
HIMX 180420P00009000 P Apr 20, 2018 9.0 1.15 1.30
HIMX 180420P00010000 P Apr 20, 2018 10.0 1.75 2.05
HIMX 180420P00011000 P Apr 20, 2018 11.0 2.70 2.95
HIMX 180420P00012000 P Apr 20, 2018 12.0 3.20 4.30
HIMX 180420P00013000 P Apr 20, 2018 13.0 4.20 5.10
HIMX 180420P00014000 P Apr 20, 2018 14.0 5.50 6.00
HIMX 180420P00015000 P Apr 20, 2018 15.0 6.20 7.00
HIMX 180420P00016000 P Apr 20, 2018 16.0 7.00 8.50
HIMX 180615C00001000 C Jun 15, 2018 1.0 7.00 7.70
HIMX 180615C00002000 C Jun 15, 2018 2.0 6.10 6.90
HIMX 180615C00003000 C Jun 15, 2018 3.0 5.10 5.70
HIMX 180615C00004000 C Jun 15, 2018 4.0 4.10 4.80
HIMX 180615C00005000 C Jun 15, 2018 5.0 2.90 4.20
HIMX 180615C00006000 C Jun 15, 2018 6.0 2.10 3.10
HIMX 180615C00007000 C Jun 15, 2018 7.0 1.80 1.95
HIMX 180615C00008000 C Jun 15, 2018 8.0 1.30 1.40
HIMX 180615C00009000 C Jun 15, 2018 9.0 0.85 0.95
HIMX 180615C00010000 C Jun 15, 2018 10.0 0.55 0.65
HIMX 180615C00011000 C Jun 15, 2018 11.0 0.35 0.45
HIMX 180615C00012000 C Jun 15, 2018 12.0 0.25 0.30
HIMX 180615C00013000 C Jun 15, 2018 13.0 0.10 0.25
HIMX 180615C00014000 C Jun 15, 2018 14.0 0.05 0.20
HIMX 180615C00015000 C Jun 15, 2018 15.0 0.00 0.20
HIMX 180615C00016000 C Jun 15, 2018 16.0 0.00 0.10
HIMX 180615C00017000 C Jun 15, 2018 17.0 0.00 0.10
HIMX 180615C00018000 C Jun 15, 2018 18.0 0.00 0.10
HIMX 180615C00019000 C Jun 15, 2018 19.0 0.00 0.10
HIMX 180615C00020000 C Jun 15, 2018 20.0 0.00 0.10
HIMX 180615C00021000 C Jun 15, 2018 21.0 0.00 0.05
HIMX 180615C00022000 C Jun 15, 2018 22.0 0.00 0.05
HIMX 180615C00023000 C Jun 15, 2018 23.0 0.00 0.05
HIMX 180615C00024000 C Jun 15, 2018 24.0 0.00 0.55
HIMX 180615C00025000 C Jun 15, 2018 25.0 0.00 0.20
HIMX 180615C00026000 C Jun 15, 2018 26.0 0.00 0.05
HIMX 180615C00027000 C Jun 15, 2018 27.0 0.00 0.05
HIMX 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
HIMX 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
HIMX 180615P00003000 P Jun 15, 2018 3.0 0.00 0.05
HIMX 180615P00004000 P Jun 15, 2018 4.0 0.00 0.05
HIMX 180615P00005000 P Jun 15, 2018 5.0 0.00 0.15
HIMX 180615P00006000 P Jun 15, 2018 6.0 0.15 0.30
HIMX 180615P00007000 P Jun 15, 2018 7.0 0.45 0.60
HIMX 180615P00008000 P Jun 15, 2018 8.0 0.90 1.00
HIMX 180615P00009000 P Jun 15, 2018 9.0 1.45 1.65
HIMX 180615P00010000 P Jun 15, 2018 10.0 2.15 2.40
HIMX 180615P00011000 P Jun 15, 2018 11.0 3.00 3.20
HIMX 180615P00012000 P Jun 15, 2018 12.0 3.80 4.10
HIMX 180615P00013000 P Jun 15, 2018 13.0 4.20 5.40
HIMX 180615P00014000 P Jun 15, 2018 14.0 5.70 5.90
HIMX 180615P00015000 P Jun 15, 2018 15.0 6.20 7.30
HIMX 180615P00016000 P Jun 15, 2018 16.0 7.50 8.00
HIMX 180615P00017000 P Jun 15, 2018 17.0 8.20 9.40
HIMX 180615P00018000 P Jun 15, 2018 18.0 8.70 10.20
HIMX 180615P00019000 P Jun 15, 2018 19.0 9.50 12.10
HIMX 180615P00020000 P Jun 15, 2018 20.0 11.10 12.50
HIMX 180615P00021000 P Jun 15, 2018 21.0 11.10 13.50
HIMX 180615P00022000 P Jun 15, 2018 22.0 12.40 14.90
HIMX 180615P00023000 P Jun 15, 2018 23.0 14.00 15.80
HIMX 180615P00024000 P Jun 15, 2018 24.0 15.00 16.20
HIMX 180615P00025000 P Jun 15, 2018 25.0 16.10 17.50
HIMX 180615P00026000 P Jun 15, 2018 26.0 17.10 18.20
HIMX 180615P00027000 P Jun 15, 2018 27.0 17.50 19.80
HIMX 180921C00002000 C Sep 21, 2018 2.0 5.90 6.90
HIMX 180921C00003000 C Sep 21, 2018 3.0 4.80 6.20
HIMX 180921C00004000 C Sep 21, 2018 4.0 3.80 5.00
HIMX 180921C00005000 C Sep 21, 2018 5.0 2.80 4.40
HIMX 180921C00006000 C Sep 21, 2018 6.0 2.65 2.85
HIMX 180921C00007000 C Sep 21, 2018 7.0 2.05 2.25
HIMX 180921C00008000 C Sep 21, 2018 8.0 1.55 1.75
HIMX 180921C00009000 C Sep 21, 2018 9.0 1.15 1.35
HIMX 180921C00010000 C Sep 21, 2018 10.0 0.90 1.05
HIMX 180921C00011000 C Sep 21, 2018 11.0 0.65 0.85
HIMX 180921C00012000 C Sep 21, 2018 12.0 0.45 0.65
HIMX 180921C00013000 C Sep 21, 2018 13.0 0.35 0.55
HIMX 180921C00014000 C Sep 21, 2018 14.0 0.25 0.50
HIMX 180921C00015000 C Sep 21, 2018 15.0 0.20 0.40
HIMX 180921C00016000 C Sep 21, 2018 16.0 0.15 0.30
HIMX 180921C00017000 C Sep 21, 2018 17.0 0.10 0.30
HIMX 180921C00018000 C Sep 21, 2018 18.0 0.00 0.25
HIMX 180921P00002000 P Sep 21, 2018 2.0 0.00 0.05
HIMX 180921P00003000 P Sep 21, 2018 3.0 0.00 0.10
HIMX 180921P00004000 P Sep 21, 2018 4.0 0.05 0.15
HIMX 180921P00005000 P Sep 21, 2018 5.0 0.20 0.30
HIMX 180921P00006000 P Sep 21, 2018 6.0 0.45 0.60
HIMX 180921P00007000 P Sep 21, 2018 7.0 0.85 1.05
HIMX 180921P00008000 P Sep 21, 2018 8.0 1.35 1.55
HIMX 180921P00009000 P Sep 21, 2018 9.0 1.95 2.15
HIMX 180921P00010000 P Sep 21, 2018 10.0 2.65 2.85
HIMX 180921P00011000 P Sep 21, 2018 11.0 3.40 3.70
HIMX 180921P00012000 P Sep 21, 2018 12.0 4.20 4.50
HIMX 180921P00013000 P Sep 21, 2018 13.0 5.10 5.40
HIMX 180921P00014000 P Sep 21, 2018 14.0 6.00 6.30
HIMX 180921P00015000 P Sep 21, 2018 15.0 6.90 7.20
HIMX 180921P00016000 P Sep 21, 2018 16.0 7.10 8.80
HIMX 180921P00017000 P Sep 21, 2018 17.0 8.40 9.90
HIMX 180921P00018000 P Sep 21, 2018 18.0 9.40 10.30
HIMX 190118C00003000 C Jan 18, 2019 3.0 4.40 5.90
HIMX 190118C00005000 C Jan 18, 2019 5.0 3.50 3.90
HIMX 190118C00007000 C Jan 18, 2019 7.0 2.15 2.60
HIMX 190118C00010000 C Jan 18, 2019 10.0 1.25 1.55
HIMX 190118C00012000 C Jan 18, 2019 12.0 0.85 1.10
HIMX 190118C00015000 C Jan 18, 2019 15.0 0.50 0.70
HIMX 190118C00017000 C Jan 18, 2019 17.0 0.30 0.50
HIMX 190118C00020000 C Jan 18, 2019 20.0 0.15 0.35
HIMX 190118C00022000 C Jan 18, 2019 22.0 0.10 0.30
HIMX 190118C00025000 C Jan 18, 2019 25.0 0.10 0.20
HIMX 190118P00003000 P Jan 18, 2019 3.0 0.00 0.15
HIMX 190118P00005000 P Jan 18, 2019 5.0 0.30 0.55
HIMX 190118P00007000 P Jan 18, 2019 7.0 1.15 1.35
HIMX 190118P00010000 P Jan 18, 2019 10.0 3.00 3.30
HIMX 190118P00012000 P Jan 18, 2019 12.0 4.50 4.90
HIMX 190118P00015000 P Jan 18, 2019 15.0 7.10 7.40
HIMX 190118P00017000 P Jan 18, 2019 17.0 8.90 9.40
HIMX 190118P00020000 P Jan 18, 2019 20.0 11.80 12.40
HIMX 190118P00022000 P Jan 18, 2019 22.0 13.40 14.00
HIMX 190118P00025000 P Jan 18, 2019 25.0 16.20 17.70
HIMX 200117C00003000 C Jan 17, 2020 3.0 4.40 6.40
HIMX 200117C00005000 C Jan 17, 2020 5.0 4.00 5.00
HIMX 200117C00007000 C Jan 17, 2020 7.0 2.85 3.70
HIMX 200117C00008000 C Jan 17, 2020 8.0 2.10 3.70
HIMX 200117C00010000 C Jan 17, 2020 10.0 2.15 3.20
HIMX 200117C00012000 C Jan 17, 2020 12.0 1.35 1.95
HIMX 200117C00015000 C Jan 17, 2020 15.0 1.05 1.90
HIMX 200117C00017000 C Jan 17, 2020 17.0 0.80 2.10
HIMX 200117C00020000 C Jan 17, 2020 20.0 0.40 1.60
HIMX 200117C00022000 C Jan 17, 2020 22.0 0.40 1.65
HIMX 200117C00025000 C Jan 17, 2020 25.0 0.40 1.35
HIMX 200117P00003000 P Jan 17, 2020 3.0 0.10 0.50
HIMX 200117P00005000 P Jan 17, 2020 5.0 0.80 1.30
HIMX 200117P00007000 P Jan 17, 2020 7.0 1.50 2.60
HIMX 200117P00008000 P Jan 17, 2020 8.0 2.05 3.20
HIMX 200117P00010000 P Jan 17, 2020 10.0 3.30 4.80
HIMX 200117P00012000 P Jan 17, 2020 12.0 4.60 6.30
HIMX 200117P00015000 P Jan 17, 2020 15.0 6.90 8.90
HIMX 200117P00017000 P Jan 17, 2020 17.0 8.60 10.90
HIMX 200117P00020000 P Jan 17, 2020 20.0 11.30 13.50
HIMX 200117P00022000 P Jan 17, 2020 22.0 13.10 15.20
HIMX 200117P00025000 P Jan 17, 2020 25.0 15.90 18.10
OPRA data is delayed 15 minutes.