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 (2016-09-30)Premium Content

Himax Technologies Inc (HIMX)
As of Dec 6 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 161209C00003000 C 12/09/16 3.0 4.20 5.00
HIMX 161209C00003500 C 12/09/16 3.5 2.20 6.40
HIMX 161209C00004000 C 12/09/16 4.0 3.00 4.00
HIMX 161209C00004500 C 12/09/16 4.5 2.05 4.60
HIMX 161209C00005000 C 12/09/16 5.0 2.10 3.00
HIMX 161209C00005500 C 12/09/16 5.5 0.45 3.20
HIMX 161209C00006000 C 12/09/16 6.0 1.10 1.85
HIMX 161209C00006500 C 12/09/16 6.5 0.40 2.10
HIMX 161209C00007000 C 12/09/16 7.0 0.30 0.65
HIMX 161209C00007500 C 12/09/16 7.5 0.10 0.20
HIMX 161209C00008000 C 12/09/16 8.0 0.00 0.05
HIMX 161209C00008500 C 12/09/16 8.5 0.00 0.05
HIMX 161209C00009000 C 12/09/16 9.0 0.00 0.10
HIMX 161209C00009500 C 12/09/16 9.5 0.00 2.10
HIMX 161209C00010000 C 12/09/16 10.0 0.00 2.10
HIMX 161209C00010500 C 12/09/16 10.5 0.00 2.15
HIMX 161209C00011000 C 12/09/16 11.0 0.00 2.15
HIMX 161209C00011500 C 12/09/16 11.5 0.00 2.15
HIMX 161209C00012000 C 12/09/16 12.0 0.00 2.10
HIMX 161209C00012500 C 12/09/16 12.5 0.00 2.15
HIMX 161209C00013000 C 12/09/16 13.0 0.00 2.10
HIMX 161209C00013500 C 12/09/16 13.5 0.00 2.15
HIMX 161209C00014000 C 12/09/16 14.0 0.00 2.10
HIMX 161209C00014500 C 12/09/16 14.5 0.00 2.10
HIMX 161209C00015000 C 12/09/16 15.0 0.00 0.10
HIMX 161209P00003000 P 12/09/16 3.0 0.00 0.10
HIMX 161209P00003500 P 12/09/16 3.5 0.00 2.10
HIMX 161209P00004000 P 12/09/16 4.0 0.00 2.10
HIMX 161209P00004500 P 12/09/16 4.5 0.00 2.15
HIMX 161209P00005000 P 12/09/16 5.0 0.00 2.10
HIMX 161209P00005500 P 12/09/16 5.5 0.00 2.15
HIMX 161209P00006000 P 12/09/16 6.0 0.00 2.15
HIMX 161209P00006500 P 12/09/16 6.5 0.00 0.05
HIMX 161209P00007000 P 12/09/16 7.0 0.00 0.10
HIMX 161209P00007500 P 12/09/16 7.5 0.15 0.30
HIMX 161209P00008000 P 12/09/16 8.0 0.30 1.00
HIMX 161209P00008500 P 12/09/16 8.5 0.00 1.95
HIMX 161209P00009000 P 12/09/16 9.0 0.75 2.35
HIMX 161209P00009500 P 12/09/16 9.5 0.95 2.95
HIMX 161209P00010000 P 12/09/16 10.0 2.10 2.95
HIMX 161209P00010500 P 12/09/16 10.5 1.80 4.20
HIMX 161209P00011000 P 12/09/16 11.0 2.40 4.70
HIMX 161209P00011500 P 12/09/16 11.5 2.65 5.20
HIMX 161209P00012000 P 12/09/16 12.0 2.85 5.60
HIMX 161209P00012500 P 12/09/16 12.5 3.10 6.20
HIMX 161209P00013000 P 12/09/16 13.0 4.90 6.00
HIMX 161209P00013500 P 12/09/16 13.5 3.80 7.80
HIMX 161209P00014000 P 12/09/16 14.0 4.30 7.70
HIMX 161209P00014500 P 12/09/16 14.5 4.80 9.30
HIMX 161209P00015000 P 12/09/16 15.0 7.20 8.00
HIMX 161216C00000500 C 12/16/16 0.5 6.50 7.20
HIMX 161216C00001000 C 12/16/16 1.0 5.80 7.10
HIMX 161216C00001500 C 12/16/16 1.5 5.30 6.80
HIMX 161216C00002000 C 12/16/16 2.0 4.30 6.00
HIMX 161216C00002500 C 12/16/16 2.5 3.00 7.20
HIMX 161216C00003000 C 12/16/16 3.0 3.80 4.70
HIMX 161216C00003500 C 12/16/16 3.5 3.30 4.50
HIMX 161216C00004000 C 12/16/16 4.0 2.90 3.70
HIMX 161216C00004500 C 12/16/16 4.5 2.55 3.50
HIMX 161216C00005000 C 12/16/16 5.0 2.05 2.65
HIMX 161216C00005500 C 12/16/16 5.5 1.80 2.20
HIMX 161216C00006000 C 12/16/16 6.0 1.30 1.60
HIMX 161216C00006500 C 12/16/16 6.5 0.85 1.30
HIMX 161216C00007000 C 12/16/16 7.0 0.50 0.60
HIMX 161216C00007500 C 12/16/16 7.5 0.15 0.25
HIMX 161216C00008000 C 12/16/16 8.0 0.05 0.15
HIMX 161216C00008500 C 12/16/16 8.5 0.00 0.10
HIMX 161216C00009000 C 12/16/16 9.0 0.00 0.05
HIMX 161216C00009500 C 12/16/16 9.5 0.00 0.05
HIMX 161216C00010000 C 12/16/16 10.0 0.00 0.05
HIMX 161216C00010500 C 12/16/16 10.5 0.00 0.05
HIMX 161216C00011000 C 12/16/16 11.0 0.00 0.05
HIMX 161216C00011500 C 12/16/16 11.5 0.00 0.05
HIMX 161216C00012000 C 12/16/16 12.0 0.00 0.05
HIMX 161216C00012500 C 12/16/16 12.5 0.00 0.05
HIMX 161216C00013000 C 12/16/16 13.0 0.00 0.05
HIMX 161216C00013500 C 12/16/16 13.5 0.00 0.05
HIMX 161216C00014000 C 12/16/16 14.0 0.00 0.05
HIMX 161216C00014500 C 12/16/16 14.5 0.00 0.05
HIMX 161216C00015000 C 12/16/16 15.0 0.00 0.05
HIMX 161216C00015500 C 12/16/16 15.5 0.00 0.05
HIMX 161216C00016000 C 12/16/16 16.0 0.00 0.05
HIMX 161216C00017000 C 12/16/16 17.0 0.00 0.05
HIMX 161216C00018000 C 12/16/16 18.0 0.00 0.05
HIMX 161216C00019000 C 12/16/16 19.0 0.00 0.05
HIMX 161216C00020000 C 12/16/16 20.0 0.00 0.05
HIMX 161216C00021000 C 12/16/16 21.0 0.00 0.05
HIMX 161216P00000500 P 12/16/16 0.5 0.00 0.05
HIMX 161216P00001000 P 12/16/16 1.0 0.00 0.05
HIMX 161216P00001500 P 12/16/16 1.5 0.00 0.05
HIMX 161216P00002000 P 12/16/16 2.0 0.00 0.05
HIMX 161216P00002500 P 12/16/16 2.5 0.00 0.05
HIMX 161216P00003000 P 12/16/16 3.0 0.00 0.05
HIMX 161216P00003500 P 12/16/16 3.5 0.00 0.05
HIMX 161216P00004000 P 12/16/16 4.0 0.00 0.05
HIMX 161216P00004500 P 12/16/16 4.5 0.00 0.05
HIMX 161216P00005000 P 12/16/16 5.0 0.00 0.05
HIMX 161216P00005500 P 12/16/16 5.5 0.00 0.05
HIMX 161216P00006000 P 12/16/16 6.0 0.00 0.05
HIMX 161216P00006500 P 12/16/16 6.5 0.00 0.10
HIMX 161216P00007000 P 12/16/16 7.0 0.10 0.20
HIMX 161216P00007500 P 12/16/16 7.5 0.30 0.40
HIMX 161216P00008000 P 12/16/16 8.0 0.50 0.85
HIMX 161216P00008500 P 12/16/16 8.5 0.80 1.25
HIMX 161216P00009000 P 12/16/16 9.0 1.45 1.75
HIMX 161216P00009500 P 12/16/16 9.5 1.75 2.30
HIMX 161216P00010000 P 12/16/16 10.0 2.30 2.80
HIMX 161216P00010500 P 12/16/16 10.5 2.75 3.70
HIMX 161216P00011000 P 12/16/16 11.0 3.00 4.10
HIMX 161216P00011500 P 12/16/16 11.5 3.50 4.70
HIMX 161216P00012000 P 12/16/16 12.0 3.90 5.20
HIMX 161216P00012500 P 12/16/16 12.5 4.50 5.70
HIMX 161216P00013000 P 12/16/16 13.0 5.00 6.20
HIMX 161216P00013500 P 12/16/16 13.5 5.50 6.70
HIMX 161216P00014000 P 12/16/16 14.0 6.00 7.20
HIMX 161216P00014500 P 12/16/16 14.5 6.50 7.70
HIMX 161216P00015000 P 12/16/16 15.0 7.00 8.20
HIMX 161216P00015500 P 12/16/16 15.5 7.50 8.70
HIMX 161216P00016000 P 12/16/16 16.0 8.00 9.20
HIMX 161216P00017000 P 12/16/16 17.0 9.00 9.90
HIMX 161216P00018000 P 12/16/16 18.0 9.60 11.20
HIMX 161216P00019000 P 12/16/16 19.0 10.90 12.20
HIMX 161216P00020000 P 12/16/16 20.0 10.50 15.00
HIMX 161216P00021000 P 12/16/16 21.0 13.20 13.90
HIMX 161223C00000500 C 12/23/16 0.5 6.50 7.60
HIMX 161223C00001000 C 12/23/16 1.0 4.10 8.80
HIMX 161223C00001500 C 12/23/16 1.5 3.60 8.40
HIMX 161223C00002000 C 12/23/16 2.0 3.10 7.80
HIMX 161223C00002500 C 12/23/16 2.5 4.00 7.10
HIMX 161223C00003000 C 12/23/16 3.0 3.50 6.70
HIMX 161223C00003500 C 12/23/16 3.5 2.95 6.20
HIMX 161223C00004000 C 12/23/16 4.0 2.15 5.80
HIMX 161223C00004500 C 12/23/16 4.5 1.70 4.60
HIMX 161223C00005000 C 12/23/16 5.0 1.00 4.10
HIMX 161223C00005500 C 12/23/16 5.5 0.80 3.90
HIMX 161223C00006000 C 12/23/16 6.0 0.15 3.50
HIMX 161223C00006500 C 12/23/16 6.5 0.75 1.20
HIMX 161223C00007000 C 12/23/16 7.0 0.50 0.75
HIMX 161223C00007500 C 12/23/16 7.5 0.25 0.45
HIMX 161223C00008000 C 12/23/16 8.0 0.10 0.25
HIMX 161223C00008500 C 12/23/16 8.5 0.00 0.15
HIMX 161223C00009000 C 12/23/16 9.0 0.00 0.10
HIMX 161223C00009500 C 12/23/16 9.5 0.00 0.10
HIMX 161223C00010000 C 12/23/16 10.0 0.00 2.10
HIMX 161223C00010500 C 12/23/16 10.5 0.00 2.15
HIMX 161223C00011000 C 12/23/16 11.0 0.00 2.15
HIMX 161223C00011500 C 12/23/16 11.5 0.00 2.10
HIMX 161223C00012000 C 12/23/16 12.0 0.00 2.10
HIMX 161223C00012500 C 12/23/16 12.5 0.00 2.10
HIMX 161223C00013000 C 12/23/16 13.0 0.00 0.80
HIMX 161223C00013500 C 12/23/16 13.5 0.00 0.80
HIMX 161223C00014000 C 12/23/16 14.0 0.00 0.30
HIMX 161223C00014500 C 12/23/16 14.5 0.00 0.80
HIMX 161223C00015000 C 12/23/16 15.0 0.00 0.30
HIMX 161223P00000500 P 12/23/16 0.5 0.00 0.30
HIMX 161223P00001000 P 12/23/16 1.0 0.00 0.80
HIMX 161223P00001500 P 12/23/16 1.5 0.00 0.80
HIMX 161223P00002000 P 12/23/16 2.0 0.00 0.80
HIMX 161223P00002500 P 12/23/16 2.5 0.00 2.15
HIMX 161223P00003000 P 12/23/16 3.0 0.00 2.10
HIMX 161223P00003500 P 12/23/16 3.5 0.00 2.15
HIMX 161223P00004000 P 12/23/16 4.0 0.00 2.10
HIMX 161223P00004500 P 12/23/16 4.5 0.00 2.05
HIMX 161223P00005000 P 12/23/16 5.0 0.00 2.15
HIMX 161223P00005500 P 12/23/16 5.5 0.00 2.10
HIMX 161223P00006000 P 12/23/16 6.0 0.00 0.10
HIMX 161223P00006500 P 12/23/16 6.5 0.05 0.15
HIMX 161223P00007000 P 12/23/16 7.0 0.15 0.25
HIMX 161223P00007500 P 12/23/16 7.5 0.35 0.45
HIMX 161223P00008000 P 12/23/16 8.0 0.60 1.00
HIMX 161223P00008500 P 12/23/16 8.5 0.05 1.30
HIMX 161223P00009000 P 12/23/16 9.0 0.00 2.45
HIMX 161223P00009500 P 12/23/16 9.5 0.10 2.95
HIMX 161223P00010000 P 12/23/16 10.0 1.25 4.70
HIMX 161223P00010500 P 12/23/16 10.5 2.05 3.90
HIMX 161223P00011000 P 12/23/16 11.0 2.70 4.10
HIMX 161223P00011500 P 12/23/16 11.5 3.30 4.60
HIMX 161223P00012000 P 12/23/16 12.0 3.20 6.00
HIMX 161223P00012500 P 12/23/16 12.5 3.50 7.10
HIMX 161223P00013000 P 12/23/16 13.0 4.30 8.00
HIMX 161223P00013500 P 12/23/16 13.5 3.80 8.40
HIMX 161223P00014000 P 12/23/16 14.0 4.90 9.00
HIMX 161223P00014500 P 12/23/16 14.5 5.80 9.40
HIMX 161223P00015000 P 12/23/16 15.0 7.20 8.00
HIMX 161230C00000500 C 12/30/16 0.5 5.50 8.10
HIMX 161230C00001000 C 12/30/16 1.0 4.10 8.70
HIMX 161230C00001500 C 12/30/16 1.5 3.60 6.90
HIMX 161230C00002000 C 12/30/16 2.0 4.40 7.70
HIMX 161230C00002500 C 12/30/16 2.5 3.90 7.30
HIMX 161230C00003000 C 12/30/16 3.0 2.85 6.00
HIMX 161230C00003500 C 12/30/16 3.5 2.30 6.40
HIMX 161230C00004000 C 12/30/16 4.0 2.90 5.60
HIMX 161230C00004500 C 12/30/16 4.5 2.40 5.30
HIMX 161230C00005000 C 12/30/16 5.0 1.25 4.10
HIMX 161230C00005500 C 12/30/16 5.5 1.45 3.50
HIMX 161230C00006000 C 12/30/16 6.0 0.15 3.00
HIMX 161230C00006500 C 12/30/16 6.5 0.50 3.10
HIMX 161230C00007000 C 12/30/16 7.0 0.55 0.70
HIMX 161230C00007500 C 12/30/16 7.5 0.30 0.45
HIMX 161230C00008000 C 12/30/16 8.0 0.15 0.30
HIMX 161230C00008500 C 12/30/16 8.5 0.05 0.20
HIMX 161230C00009000 C 12/30/16 9.0 0.00 0.15
HIMX 161230C00009500 C 12/30/16 9.5 0.00 0.15
HIMX 161230C00010000 C 12/30/16 10.0 0.00 0.10
HIMX 161230C00010500 C 12/30/16 10.5 0.00 2.15
HIMX 161230C00011000 C 12/30/16 11.0 0.00 2.15
HIMX 161230C00011500 C 12/30/16 11.5 0.00 2.15
HIMX 161230C00012000 C 12/30/16 12.0 0.00 2.10
HIMX 161230C00012500 C 12/30/16 12.5 0.00 2.15
HIMX 161230C00013000 C 12/30/16 13.0 0.00 1.50
HIMX 161230C00013500 C 12/30/16 13.5 0.00 2.10
HIMX 161230C00014000 C 12/30/16 14.0 0.00 2.15
HIMX 161230C00014500 C 12/30/16 14.5 0.00 0.10
HIMX 161230P00000500 P 12/30/16 0.5 0.00 0.10
HIMX 161230P00001000 P 12/30/16 1.0 0.00 2.10
HIMX 161230P00001500 P 12/30/16 1.5 0.00 2.10
HIMX 161230P00002000 P 12/30/16 2.0 0.00 2.15
HIMX 161230P00002500 P 12/30/16 2.5 0.00 2.15
HIMX 161230P00003000 P 12/30/16 3.0 0.00 2.10
HIMX 161230P00003500 P 12/30/16 3.5 0.00 0.70
HIMX 161230P00004000 P 12/30/16 4.0 0.00 2.15
HIMX 161230P00004500 P 12/30/16 4.5 0.00 2.15
HIMX 161230P00005000 P 12/30/16 5.0 0.00 2.10
HIMX 161230P00005500 P 12/30/16 5.5 0.00 0.10
HIMX 161230P00006000 P 12/30/16 6.0 0.00 0.10
HIMX 161230P00006500 P 12/30/16 6.5 0.05 0.20
HIMX 161230P00007000 P 12/30/16 7.0 0.20 0.30
HIMX 161230P00007500 P 12/30/16 7.5 0.40 0.55
HIMX 161230P00008000 P 12/30/16 8.0 0.70 0.95
HIMX 161230P00008500 P 12/30/16 8.5 0.80 2.50
HIMX 161230P00009000 P 12/30/16 9.0 0.05 3.70
HIMX 161230P00009500 P 12/30/16 9.5 1.45 4.30
HIMX 161230P00010000 P 12/30/16 10.0 1.40 3.90
HIMX 161230P00010500 P 12/30/16 10.5 1.85 4.00
HIMX 161230P00011000 P 12/30/16 11.0 2.70 5.10
HIMX 161230P00011500 P 12/30/16 11.5 3.00 5.70
HIMX 161230P00012000 P 12/30/16 12.0 3.50 6.20
HIMX 161230P00012500 P 12/30/16 12.5 3.50 6.50
HIMX 161230P00013000 P 12/30/16 13.0 4.10 7.60
HIMX 161230P00013500 P 12/30/16 13.5 4.40 8.40
HIMX 161230P00014000 P 12/30/16 14.0 4.80 8.50
HIMX 161230P00014500 P 12/30/16 14.5 6.70 7.50
HIMX 170106C00002500 C 01/06/17 2.5 4.50 5.70
HIMX 170106C00003000 C 01/06/17 3.0 2.10 5.70
HIMX 170106C00003500 C 01/06/17 3.5 2.70 5.60
HIMX 170106C00004000 C 01/06/17 4.0 2.15 5.10
HIMX 170106C00004500 C 01/06/17 4.5 1.95 4.50
HIMX 170106C00005000 C 01/06/17 5.0 1.75 3.10
HIMX 170106C00005500 C 01/06/17 5.5 0.70 4.10
HIMX 170106C00006000 C 01/06/17 6.0 0.80 3.70
HIMX 170106C00006500 C 01/06/17 6.5 0.90 2.45
HIMX 170106C00007000 C 01/06/17 7.0 0.60 0.75
HIMX 170106C00007500 C 01/06/17 7.5 0.30 0.50
HIMX 170106C00008000 C 01/06/17 8.0 0.20 0.35
HIMX 170106C00008500 C 01/06/17 8.5 0.10 0.25
HIMX 170106C00009000 C 01/06/17 9.0 0.00 0.15
HIMX 170106C00009500 C 01/06/17 9.5 0.00 0.15
HIMX 170106C00010000 C 01/06/17 10.0 0.00 0.20
HIMX 170106C00010500 C 01/06/17 10.5 0.00 2.10
HIMX 170106C00011000 C 01/06/17 11.0 0.00 2.15
HIMX 170106C00011500 C 01/06/17 11.5 0.00 2.15
HIMX 170106C00012000 C 01/06/17 12.0 0.00 2.15
HIMX 170106C00012500 C 01/06/17 12.5 0.00 2.10
HIMX 170106C00013000 C 01/06/17 13.0 0.00 2.10
HIMX 170106C00013500 C 01/06/17 13.5 0.00 2.15
HIMX 170106C00014000 C 01/06/17 14.0 0.00 0.10
HIMX 170106P00002500 P 01/06/17 2.5 0.00 0.10
HIMX 170106P00003000 P 01/06/17 3.0 0.00 2.10
HIMX 170106P00003500 P 01/06/17 3.5 0.00 2.15
HIMX 170106P00004000 P 01/06/17 4.0 0.00 2.10
HIMX 170106P00004500 P 01/06/17 4.5 0.00 2.15
HIMX 170106P00005000 P 01/06/17 5.0 0.00 2.15
HIMX 170106P00005500 P 01/06/17 5.5 0.00 0.10
HIMX 170106P00006000 P 01/06/17 6.0 0.00 0.20
HIMX 170106P00006500 P 01/06/17 6.5 0.10 0.20
HIMX 170106P00007000 P 01/06/17 7.0 0.25 0.35
HIMX 170106P00007500 P 01/06/17 7.5 0.45 0.60
HIMX 170106P00008000 P 01/06/17 8.0 0.70 1.00
HIMX 170106P00008500 P 01/06/17 8.5 0.65 2.60
HIMX 170106P00009000 P 01/06/17 9.0 0.00 2.80
HIMX 170106P00009500 P 01/06/17 9.5 0.95 4.20
HIMX 170106P00010000 P 01/06/17 10.0 1.65 3.90
HIMX 170106P00010500 P 01/06/17 10.5 1.95 4.30
HIMX 170106P00011000 P 01/06/17 11.0 2.45 4.50
HIMX 170106P00011500 P 01/06/17 11.5 2.95 5.90
HIMX 170106P00012000 P 01/06/17 12.0 3.80 5.60
HIMX 170106P00012500 P 01/06/17 12.5 3.80 6.10
HIMX 170106P00013000 P 01/06/17 13.0 4.50 7.70
HIMX 170106P00013500 P 01/06/17 13.5 4.40 8.00
HIMX 170106P00014000 P 01/06/17 14.0 6.20 7.00
HIMX 170113C00002500 C 01/13/17 2.5 4.00 5.70
HIMX 170113C00003000 C 01/13/17 3.0 3.30 5.50
HIMX 170113C00003500 C 01/13/17 3.5 2.70 4.90
HIMX 170113C00004000 C 01/13/17 4.0 2.15 4.60
HIMX 170113C00004500 C 01/13/17 4.5 1.60 4.90
HIMX 170113C00005000 C 01/13/17 5.0 1.25 3.60
HIMX 170113C00005500 C 01/13/17 5.5 0.10 4.20
HIMX 170113C00006000 C 01/13/17 6.0 0.00 3.70
HIMX 170113C00006500 C 01/13/17 6.5 0.00 2.90
HIMX 170113C00007000 C 01/13/17 7.0 0.60 0.80
HIMX 170113C00007500 C 01/13/17 7.5 0.35 0.55
HIMX 170113C00008000 C 01/13/17 8.0 0.25 0.40
HIMX 170113C00008500 C 01/13/17 8.5 0.10 0.30
HIMX 170113C00009000 C 01/13/17 9.0 0.05 0.20
HIMX 170113C00009500 C 01/13/17 9.5 0.00 1.60
HIMX 170113C00010000 C 01/13/17 10.0 0.00 2.15
HIMX 170113C00010500 C 01/13/17 10.5 0.00 0.20
HIMX 170113C00011000 C 01/13/17 11.0 0.00 2.15
HIMX 170113C00011500 C 01/13/17 11.5 0.00 0.50
HIMX 170113C00012000 C 01/13/17 12.0 0.00 0.50
HIMX 170113C00012500 C 01/13/17 12.5 0.00 0.50
HIMX 170113C00013000 C 01/13/17 13.0 0.00 0.45
HIMX 170113C00013500 C 01/13/17 13.5 0.00 0.30
HIMX 170113P00002500 P 01/13/17 2.5 0.00 0.30
HIMX 170113P00003000 P 01/13/17 3.0 0.00 0.45
HIMX 170113P00003500 P 01/13/17 3.5 0.00 1.05
HIMX 170113P00004000 P 01/13/17 4.0 0.00 0.95
HIMX 170113P00004500 P 01/13/17 4.5 0.00 1.05
HIMX 170113P00005000 P 01/13/17 5.0 0.00 0.60
HIMX 170113P00005500 P 01/13/17 5.5 0.00 0.75
HIMX 170113P00006000 P 01/13/17 6.0 0.05 0.15
HIMX 170113P00006500 P 01/13/17 6.5 0.15 0.35
HIMX 170113P00007000 P 01/13/17 7.0 0.30 0.40
HIMX 170113P00007500 P 01/13/17 7.5 0.50 0.65
HIMX 170113P00008000 P 01/13/17 8.0 0.80 1.00
HIMX 170113P00008500 P 01/13/17 8.5 0.00 3.40
HIMX 170113P00009000 P 01/13/17 9.0 0.05 3.80
HIMX 170113P00009500 P 01/13/17 9.5 1.30 4.00
HIMX 170113P00010000 P 01/13/17 10.0 2.05 3.50
HIMX 170113P00010500 P 01/13/17 10.5 1.90 4.40
HIMX 170113P00011000 P 01/13/17 11.0 2.65 5.40
HIMX 170113P00011500 P 01/13/17 11.5 1.95 5.20
HIMX 170113P00012000 P 01/13/17 12.0 2.40 5.90
HIMX 170113P00012500 P 01/13/17 12.5 2.90 6.30
HIMX 170113P00013000 P 01/13/17 13.0 3.80 7.10
HIMX 170113P00013500 P 01/13/17 13.5 5.70 6.50
HIMX 170120C00001000 C 01/20/17 1.0 6.30 6.80
HIMX 170120C00002000 C 01/20/17 2.0 4.80 5.70
HIMX 170120C00003000 C 01/20/17 3.0 4.20 4.70
HIMX 170120C00004000 C 01/20/17 4.0 3.30 3.90
HIMX 170120C00005000 C 01/20/17 5.0 2.30 2.65
HIMX 170120C00006000 C 01/20/17 6.0 1.40 1.70
HIMX 170120C00007000 C 01/20/17 7.0 0.70 0.85
HIMX 170120C00008000 C 01/20/17 8.0 0.25 0.35
HIMX 170120C00009000 C 01/20/17 9.0 0.05 0.15
HIMX 170120C00010000 C 01/20/17 10.0 0.00 0.10
HIMX 170120C00011000 C 01/20/17 11.0 0.00 0.10
HIMX 170120C00012000 C 01/20/17 12.0 0.00 0.05
HIMX 170120C00013000 C 01/20/17 13.0 0.00 0.05
HIMX 170120C00014000 C 01/20/17 14.0 0.00 0.05
HIMX 170120C00015000 C 01/20/17 15.0 0.00 0.05
HIMX 170120C00016000 C 01/20/17 16.0 0.00 0.05
HIMX 170120C00017000 C 01/20/17 17.0 0.00 0.05
HIMX 170120C00018000 C 01/20/17 18.0 0.00 0.05
HIMX 170120C00019000 C 01/20/17 19.0 0.00 0.05
HIMX 170120C00020000 C 01/20/17 20.0 0.00 0.05
HIMX 170120P00001000 P 01/20/17 1.0 0.00 0.05
HIMX 170120P00002000 P 01/20/17 2.0 0.00 0.05
HIMX 170120P00003000 P 01/20/17 3.0 0.00 0.05
HIMX 170120P00004000 P 01/20/17 4.0 0.00 0.05
HIMX 170120P00005000 P 01/20/17 5.0 0.00 0.10
HIMX 170120P00006000 P 01/20/17 6.0 0.05 0.20
HIMX 170120P00007000 P 01/20/17 7.0 0.35 0.40
HIMX 170120P00008000 P 01/20/17 8.0 0.85 1.00
HIMX 170120P00009000 P 01/20/17 9.0 1.50 1.85
HIMX 170120P00010000 P 01/20/17 10.0 2.45 2.75
HIMX 170120P00011000 P 01/20/17 11.0 3.40 3.80
HIMX 170120P00012000 P 01/20/17 12.0 4.30 4.80
HIMX 170120P00013000 P 01/20/17 13.0 5.20 6.20
HIMX 170120P00014000 P 01/20/17 14.0 6.20 6.90
HIMX 170120P00015000 P 01/20/17 15.0 7.20 7.80
HIMX 170120P00016000 P 01/20/17 16.0 8.00 9.20
HIMX 170120P00017000 P 01/20/17 17.0 9.00 10.20
HIMX 170120P00018000 P 01/20/17 18.0 10.20 10.90
HIMX 170120P00019000 P 01/20/17 19.0 11.00 12.20
HIMX 170120P00020000 P 01/20/17 20.0 12.20 13.00
HIMX 170317C00001000 C 03/17/17 1.0 6.10 6.80
HIMX 170317C00002000 C 03/17/17 2.0 4.40 6.00
HIMX 170317C00003000 C 03/17/17 3.0 3.80 4.90
HIMX 170317C00004000 C 03/17/17 4.0 3.20 4.00
HIMX 170317C00005000 C 03/17/17 5.0 2.20 2.75
HIMX 170317C00006000 C 03/17/17 6.0 1.45 1.95
HIMX 170317C00007000 C 03/17/17 7.0 1.00 1.15
HIMX 170317C00008000 C 03/17/17 8.0 0.60 0.75
HIMX 170317C00009000 C 03/17/17 9.0 0.30 0.50
HIMX 170317C00010000 C 03/17/17 10.0 0.15 0.35
HIMX 170317C00011000 C 03/17/17 11.0 0.05 0.20
HIMX 170317C00012000 C 03/17/17 12.0 0.00 0.15
HIMX 170317C00013000 C 03/17/17 13.0 0.00 0.15
HIMX 170317C00014000 C 03/17/17 14.0 0.00 0.10
HIMX 170317C00015000 C 03/17/17 15.0 0.00 0.10
HIMX 170317C00016000 C 03/17/17 16.0 0.00 0.10
HIMX 170317C00017000 C 03/17/17 17.0 0.00 0.10
HIMX 170317C00018000 C 03/17/17 18.0 0.00 0.10
HIMX 170317C00019000 C 03/17/17 19.0 0.00 0.30
HIMX 170317C00020000 C 03/17/17 20.0 0.00 0.15
HIMX 170317P00001000 P 03/17/17 1.0 0.00 0.30
HIMX 170317P00002000 P 03/17/17 2.0 0.00 0.30
HIMX 170317P00003000 P 03/17/17 3.0 0.00 0.30
HIMX 170317P00004000 P 03/17/17 4.0 0.00 0.10
HIMX 170317P00005000 P 03/17/17 5.0 0.05 0.20
HIMX 170317P00006000 P 03/17/17 6.0 0.25 0.40
HIMX 170317P00007000 P 03/17/17 7.0 0.60 0.80
HIMX 170317P00008000 P 03/17/17 8.0 1.15 1.35
HIMX 170317P00009000 P 03/17/17 9.0 1.85 2.10
HIMX 170317P00010000 P 03/17/17 10.0 2.60 3.10
HIMX 170317P00011000 P 03/17/17 11.0 3.50 3.90
HIMX 170317P00012000 P 03/17/17 12.0 4.30 5.00
HIMX 170317P00013000 P 03/17/17 13.0 5.40 5.90
HIMX 170317P00014000 P 03/17/17 14.0 6.40 6.90
HIMX 170317P00015000 P 03/17/17 15.0 7.40 7.90
HIMX 170317P00016000 P 03/17/17 16.0 7.90 8.80
HIMX 170317P00017000 P 03/17/17 17.0 8.90 9.80
HIMX 170317P00018000 P 03/17/17 18.0 10.00 10.80
HIMX 170317P00019000 P 03/17/17 19.0 11.30 11.80
HIMX 170317P00020000 P 03/17/17 20.0 12.20 13.00
HIMX 170616C00001000 C 06/16/17 1.0 6.20 6.90
HIMX 170616C00002000 C 06/16/17 2.0 4.70 6.10
HIMX 170616C00003000 C 06/16/17 3.0 4.10 5.00
HIMX 170616C00004000 C 06/16/17 4.0 2.65 4.30
HIMX 170616C00005000 C 06/16/17 5.0 2.20 2.95
HIMX 170616C00006000 C 06/16/17 6.0 1.65 2.15
HIMX 170616C00007000 C 06/16/17 7.0 1.20 1.55
HIMX 170616C00008000 C 06/16/17 8.0 0.85 1.10
HIMX 170616C00009000 C 06/16/17 9.0 0.60 0.70
HIMX 170616C00010000 C 06/16/17 10.0 0.30 0.60
HIMX 170616C00011000 C 06/16/17 11.0 0.20 0.45
HIMX 170616C00012000 C 06/16/17 12.0 0.10 0.25
HIMX 170616C00013000 C 06/16/17 13.0 0.05 0.30
HIMX 170616C00014000 C 06/16/17 14.0 0.00 0.25
HIMX 170616C00015000 C 06/16/17 15.0 0.00 0.20
HIMX 170616C00016000 C 06/16/17 16.0 0.00 0.20
HIMX 170616C00017000 C 06/16/17 17.0 0.00 0.15
HIMX 170616P00001000 P 06/16/17 1.0 0.00 0.10
HIMX 170616P00002000 P 06/16/17 2.0 0.00 0.10
HIMX 170616P00003000 P 06/16/17 3.0 0.00 0.10
HIMX 170616P00004000 P 06/16/17 4.0 0.00 0.20
HIMX 170616P00005000 P 06/16/17 5.0 0.20 0.35
HIMX 170616P00006000 P 06/16/17 6.0 0.45 0.75
HIMX 170616P00007000 P 06/16/17 7.0 0.85 1.15
HIMX 170616P00008000 P 06/16/17 8.0 1.40 1.65
HIMX 170616P00009000 P 06/16/17 9.0 2.10 2.40
HIMX 170616P00010000 P 06/16/17 10.0 2.70 3.20
HIMX 170616P00011000 P 06/16/17 11.0 3.60 4.30
HIMX 170616P00012000 P 06/16/17 12.0 4.50 5.20
HIMX 170616P00013000 P 06/16/17 13.0 5.40 6.00
HIMX 170616P00014000 P 06/16/17 14.0 6.00 7.10
HIMX 170616P00015000 P 06/16/17 15.0 7.30 8.00
HIMX 170616P00016000 P 06/16/17 16.0 8.30 9.40
HIMX 170616P00017000 P 06/16/17 17.0 9.10 10.20
HIMX 180119C00003000 C 01/19/18 3.0 3.90 5.10
HIMX 180119C00005000 C 01/19/18 5.0 2.20 3.60
HIMX 180119C00007000 C 01/19/18 7.0 1.45 2.25
HIMX 180119C00010000 C 01/19/18 10.0 0.85 1.10
HIMX 180119C00012000 C 01/19/18 12.0 0.30 0.70
HIMX 180119C00015000 C 01/19/18 15.0 0.15 0.40
HIMX 180119C00017000 C 01/19/18 17.0 0.05 0.55
HIMX 180119C00020000 C 01/19/18 20.0 0.05 0.35
HIMX 180119P00003000 P 01/19/18 3.0 0.00 0.30
HIMX 180119P00005000 P 01/19/18 5.0 0.45 0.85
HIMX 180119P00007000 P 01/19/18 7.0 1.20 1.85
HIMX 180119P00010000 P 01/19/18 10.0 3.00 4.20
HIMX 180119P00012000 P 01/19/18 12.0 4.50 5.90
HIMX 180119P00015000 P 01/19/18 15.0 7.20 8.70
HIMX 180119P00017000 P 01/19/18 17.0 9.10 10.60
HIMX 180119P00020000 P 01/19/18 20.0 12.00 13.50
HIMX 190118C00003000 C 01/18/19 3.0 3.00 6.00
HIMX 190118C00005000 C 01/18/19 5.0 2.50 5.30
HIMX 190118C00007000 C 01/18/19 7.0 1.60 2.85
HIMX 190118C00010000 C 01/18/19 10.0 0.90 1.90
HIMX 190118C00012000 C 01/18/19 12.0 0.30 1.70
HIMX 190118C00015000 C 01/18/19 15.0 0.00 4.20
HIMX 190118P00003000 P 01/18/19 3.0 0.00 0.65
HIMX 190118P00005000 P 01/18/19 5.0 0.75 1.50
HIMX 190118P00007000 P 01/18/19 7.0 1.20 3.30
HIMX 190118P00010000 P 01/18/19 10.0 2.65 5.10
HIMX 190118P00012000 P 01/18/19 12.0 3.90 7.30
HIMX 190118P00015000 P 01/18/19 15.0 6.30 11.00

OPRA data is delayed 15 minutes.