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 (2017-06-30)Premium Content

Himax Technologies Inc (HIMX)
As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 170728C00002500 C 07/28/17 2.5 5.90 6.70
HIMX 170728C00003000 C 07/28/17 3.0 4.80 6.90
HIMX 170728C00003500 C 07/28/17 3.5 3.70 7.00
HIMX 170728C00004000 C 07/28/17 4.0 3.20 5.30
HIMX 170728C00004500 C 07/28/17 4.5 2.80 5.40
HIMX 170728C00005000 C 07/28/17 5.0 3.00 4.10
HIMX 170728C00005500 C 07/28/17 5.5 1.55 5.10
HIMX 170728C00006000 C 07/28/17 6.0 2.00 3.80
HIMX 170728C00006500 C 07/28/17 6.5 0.55 4.20
HIMX 170728C00007000 C 07/28/17 7.0 1.05 2.45
HIMX 170728C00007500 C 07/28/17 7.5 0.80 2.80
HIMX 170728C00008000 C 07/28/17 8.0 0.60 0.85
HIMX 170728C00008500 C 07/28/17 8.5 0.15 0.30
HIMX 170728C00009000 C 07/28/17 9.0 0.00 0.05
HIMX 170728C00009500 C 07/28/17 9.5 0.00 0.05
HIMX 170728C00010000 C 07/28/17 10.0 0.00 0.05
HIMX 170728C00010500 C 07/28/17 10.5 0.00 0.05
HIMX 170728C00011000 C 07/28/17 11.0 0.00 0.05
HIMX 170728C00011500 C 07/28/17 11.5 0.00 0.05
HIMX 170728C00012000 C 07/28/17 12.0 0.00 0.05
HIMX 170728C00012500 C 07/28/17 12.5 0.00 0.05
HIMX 170728C00013000 C 07/28/17 13.0 0.00 0.05
HIMX 170728C00013500 C 07/28/17 13.5 0.00 0.05
HIMX 170728C00015000 C 07/28/17 15.0 0.00 0.05
HIMX 170728P00002500 P 07/28/17 2.5 0.00 0.15
HIMX 170728P00003000 P 07/28/17 3.0 0.00 1.45
HIMX 170728P00003500 P 07/28/17 3.5 0.00 1.60
HIMX 170728P00004000 P 07/28/17 4.0 0.00 1.95
HIMX 170728P00004500 P 07/28/17 4.5 0.00 1.90
HIMX 170728P00005000 P 07/28/17 5.0 0.00 1.30
HIMX 170728P00005500 P 07/28/17 5.5 0.00 2.05
HIMX 170728P00006000 P 07/28/17 6.0 0.00 0.05
HIMX 170728P00006500 P 07/28/17 6.5 0.00 1.90
HIMX 170728P00007000 P 07/28/17 7.0 0.00 0.05
HIMX 170728P00007500 P 07/28/17 7.5 0.00 0.05
HIMX 170728P00008000 P 07/28/17 8.0 0.00 0.05
HIMX 170728P00008500 P 07/28/17 8.5 0.10 0.20
HIMX 170728P00009000 P 07/28/17 9.0 0.45 0.75
HIMX 170728P00009500 P 07/28/17 9.5 0.70 2.70
HIMX 170728P00010000 P 07/28/17 10.0 0.95 2.40
HIMX 170728P00010500 P 07/28/17 10.5 1.85 2.50
HIMX 170728P00011000 P 07/28/17 11.0 0.95 4.10
HIMX 170728P00011500 P 07/28/17 11.5 1.65 4.40
HIMX 170728P00012000 P 07/28/17 12.0 1.85 5.20
HIMX 170728P00012500 P 07/28/17 12.5 2.40 5.70
HIMX 170728P00013000 P 07/28/17 13.0 2.95 6.10
HIMX 170728P00013500 P 07/28/17 13.5 4.00 6.50
HIMX 170728P00015000 P 07/28/17 15.0 6.40 6.80
HIMX 170804C00003000 C 08/04/17 3.0 5.50 6.30
HIMX 170804C00003500 C 08/04/17 3.5 3.10 7.40
HIMX 170804C00004000 C 08/04/17 4.0 3.80 5.60
HIMX 170804C00004500 C 08/04/17 4.5 3.90 5.20
HIMX 170804C00005000 C 08/04/17 5.0 3.00 4.00
HIMX 170804C00005500 C 08/04/17 5.5 1.80 3.70
HIMX 170804C00006000 C 08/04/17 6.0 1.00 4.20
HIMX 170804C00006500 C 08/04/17 6.5 0.60 4.10
HIMX 170804C00007000 C 08/04/17 7.0 1.60 1.80
HIMX 170804C00007500 C 08/04/17 7.5 1.10 1.30
HIMX 170804C00008000 C 08/04/17 8.0 0.60 0.85
HIMX 170804C00008500 C 08/04/17 8.5 0.35 0.40
HIMX 170804C00009000 C 08/04/17 9.0 0.15 0.25
HIMX 170804C00009500 C 08/04/17 9.5 0.05 0.15
HIMX 170804C00010000 C 08/04/17 10.0 0.00 0.10
HIMX 170804C00010500 C 08/04/17 10.5 0.00 1.90
HIMX 170804C00011000 C 08/04/17 11.0 0.00 1.70
HIMX 170804C00011500 C 08/04/17 11.5 0.00 0.05
HIMX 170804C00012000 C 08/04/17 12.0 0.00 0.05
HIMX 170804C00012500 C 08/04/17 12.5 0.00 0.05
HIMX 170804C00013000 C 08/04/17 13.0 0.00 0.05
HIMX 170804P00003000 P 08/04/17 3.0 0.00 0.10
HIMX 170804P00003500 P 08/04/17 3.5 0.00 1.40
HIMX 170804P00004000 P 08/04/17 4.0 0.00 1.55
HIMX 170804P00004500 P 08/04/17 4.5 0.00 2.05
HIMX 170804P00005000 P 08/04/17 5.0 0.00 1.60
HIMX 170804P00005500 P 08/04/17 5.5 0.00 1.45
HIMX 170804P00006000 P 08/04/17 6.0 0.00 1.90
HIMX 170804P00006500 P 08/04/17 6.5 0.00 0.05
HIMX 170804P00007000 P 08/04/17 7.0 0.00 0.30
HIMX 170804P00007500 P 08/04/17 7.5 0.00 0.15
HIMX 170804P00008000 P 08/04/17 8.0 0.15 0.25
HIMX 170804P00008500 P 08/04/17 8.5 0.35 0.45
HIMX 170804P00009000 P 08/04/17 9.0 0.65 0.80
HIMX 170804P00009500 P 08/04/17 9.5 1.05 1.20
HIMX 170804P00010000 P 08/04/17 10.0 1.45 1.65
HIMX 170804P00010500 P 08/04/17 10.5 0.95 3.50
HIMX 170804P00011000 P 08/04/17 11.0 0.65 4.10
HIMX 170804P00011500 P 08/04/17 11.5 1.95 4.20
HIMX 170804P00012000 P 08/04/17 12.0 3.20 4.80
HIMX 170804P00012500 P 08/04/17 12.5 2.65 4.90
HIMX 170804P00013000 P 08/04/17 13.0 4.40 5.10
HIMX 170811C00002500 C 08/11/17 2.5 5.90 6.70
HIMX 170811C00003500 C 08/11/17 3.5 3.70 6.50
HIMX 170811C00004000 C 08/11/17 4.0 3.60 6.80
HIMX 170811C00004500 C 08/11/17 4.5 2.45 5.80
HIMX 170811C00005000 C 08/11/17 5.0 2.55 4.40
HIMX 170811C00005500 C 08/11/17 5.5 1.40 5.00
HIMX 170811C00006000 C 08/11/17 6.0 0.95 4.70
HIMX 170811C00006500 C 08/11/17 6.5 0.65 3.80
HIMX 170811C00007000 C 08/11/17 7.0 1.05 2.95
HIMX 170811C00007500 C 08/11/17 7.5 0.55 2.95
HIMX 170811C00008000 C 08/11/17 8.0 0.65 0.85
HIMX 170811C00008500 C 08/11/17 8.5 0.40 0.50
HIMX 170811C00009000 C 08/11/17 9.0 0.20 0.35
HIMX 170811C00009500 C 08/11/17 9.5 0.05 0.20
HIMX 170811C00010000 C 08/11/17 10.0 0.00 0.15
HIMX 170811C00010500 C 08/11/17 10.5 0.00 0.10
HIMX 170811C00011000 C 08/11/17 11.0 0.00 0.05
HIMX 170811C00011500 C 08/11/17 11.5 0.00 1.90
HIMX 170811C00012000 C 08/11/17 12.0 0.00 0.40
HIMX 170811C00012500 C 08/11/17 12.5 0.00 2.00
HIMX 170811C00013000 C 08/11/17 13.0 0.00 2.00
HIMX 170811C00013500 C 08/11/17 13.5 0.00 0.05
HIMX 170811P00002500 P 08/11/17 2.5 0.00 0.05
HIMX 170811P00003500 P 08/11/17 3.5 0.00 1.50
HIMX 170811P00004000 P 08/11/17 4.0 0.00 1.90
HIMX 170811P00004500 P 08/11/17 4.5 0.00 2.00
HIMX 170811P00005000 P 08/11/17 5.0 0.00 1.15
HIMX 170811P00005500 P 08/11/17 5.5 0.00 1.20
HIMX 170811P00006000 P 08/11/17 6.0 0.00 1.85
HIMX 170811P00006500 P 08/11/17 6.5 0.00 1.80
HIMX 170811P00007000 P 08/11/17 7.0 0.00 0.10
HIMX 170811P00007500 P 08/11/17 7.5 0.05 0.20
HIMX 170811P00008000 P 08/11/17 8.0 0.20 0.30
HIMX 170811P00008500 P 08/11/17 8.5 0.40 0.55
HIMX 170811P00009000 P 08/11/17 9.0 0.70 0.85
HIMX 170811P00009500 P 08/11/17 9.5 1.05 1.25
HIMX 170811P00010000 P 08/11/17 10.0 0.60 2.95
HIMX 170811P00010500 P 08/11/17 10.5 1.45 4.00
HIMX 170811P00011000 P 08/11/17 11.0 0.85 4.30
HIMX 170811P00011500 P 08/11/17 11.5 1.75 4.50
HIMX 170811P00012000 P 08/11/17 12.0 2.15 4.60
HIMX 170811P00012500 P 08/11/17 12.5 2.55 5.20
HIMX 170811P00013000 P 08/11/17 13.0 2.85 6.10
HIMX 170811P00013500 P 08/11/17 13.5 2.95 6.90
HIMX 170818C00001000 C 08/18/17 1.0 7.40 8.00
HIMX 170818C00002000 C 08/18/17 2.0 6.60 6.90
HIMX 170818C00002500 C 08/18/17 2.5 6.00 6.30
HIMX 170818C00003000 C 08/18/17 3.0 5.60 5.80
HIMX 170818C00003500 C 08/18/17 3.5 5.10 5.30
HIMX 170818C00004000 C 08/18/17 4.0 4.60 4.80
HIMX 170818C00004500 C 08/18/17 4.5 2.80 4.30
HIMX 170818C00005000 C 08/18/17 5.0 3.60 3.80
HIMX 170818C00005500 C 08/18/17 5.5 1.80 3.30
HIMX 170818C00006000 C 08/18/17 6.0 2.65 2.80
HIMX 170818C00006500 C 08/18/17 6.5 1.90 2.30
HIMX 170818C00007000 C 08/18/17 7.0 1.65 1.80
HIMX 170818C00007500 C 08/18/17 7.5 1.15 1.25
HIMX 170818C00008000 C 08/18/17 8.0 0.70 0.85
HIMX 170818C00008500 C 08/18/17 8.5 0.45 0.60
HIMX 170818C00009000 C 08/18/17 9.0 0.25 0.40
HIMX 170818C00009500 C 08/18/17 9.5 0.15 0.25
HIMX 170818C00010000 C 08/18/17 10.0 0.05 0.15
HIMX 170818C00010500 C 08/18/17 10.5 0.00 0.10
HIMX 170818C00011000 C 08/18/17 11.0 0.00 0.10
HIMX 170818C00011500 C 08/18/17 11.5 0.00 0.60
HIMX 170818C00012000 C 08/18/17 12.0 0.00 0.05
HIMX 170818C00012500 C 08/18/17 12.5 0.00 0.05
HIMX 170818C00013000 C 08/18/17 13.0 0.00 0.05
HIMX 170818C00013500 C 08/18/17 13.5 0.00 0.05
HIMX 170818C00014000 C 08/18/17 14.0 0.00 0.05
HIMX 170818C00015000 C 08/18/17 15.0 0.00 0.05
HIMX 170818P00001000 P 08/18/17 1.0 0.00 0.05
HIMX 170818P00002000 P 08/18/17 2.0 0.00 0.05
HIMX 170818P00002500 P 08/18/17 2.5 0.00 0.05
HIMX 170818P00003000 P 08/18/17 3.0 0.00 0.05
HIMX 170818P00003500 P 08/18/17 3.5 0.00 0.05
HIMX 170818P00004000 P 08/18/17 4.0 0.00 0.05
HIMX 170818P00004500 P 08/18/17 4.5 0.00 0.05
HIMX 170818P00005000 P 08/18/17 5.0 0.00 0.05
HIMX 170818P00005500 P 08/18/17 5.5 0.00 0.05
HIMX 170818P00006000 P 08/18/17 6.0 0.00 0.05
HIMX 170818P00006500 P 08/18/17 6.5 0.00 1.10
HIMX 170818P00007000 P 08/18/17 7.0 0.05 0.15
HIMX 170818P00007500 P 08/18/17 7.5 0.10 0.20
HIMX 170818P00008000 P 08/18/17 8.0 0.25 0.30
HIMX 170818P00008500 P 08/18/17 8.5 0.45 0.55
HIMX 170818P00009000 P 08/18/17 9.0 0.75 0.90
HIMX 170818P00009500 P 08/18/17 9.5 1.15 1.30
HIMX 170818P00010000 P 08/18/17 10.0 1.55 1.70
HIMX 170818P00010500 P 08/18/17 10.5 2.00 2.15
HIMX 170818P00011000 P 08/18/17 11.0 2.45 2.70
HIMX 170818P00011500 P 08/18/17 11.5 2.95 3.20
HIMX 170818P00012000 P 08/18/17 12.0 3.40 3.70
HIMX 170818P00012500 P 08/18/17 12.5 3.90 4.10
HIMX 170818P00013000 P 08/18/17 13.0 4.40 4.60
HIMX 170818P00013500 P 08/18/17 13.5 4.90 5.30
HIMX 170818P00014000 P 08/18/17 14.0 5.40 5.60
HIMX 170818P00015000 P 08/18/17 15.0 6.40 6.60
HIMX 170825C00003000 C 08/25/17 3.0 5.40 6.00
HIMX 170825C00003500 C 08/25/17 3.5 3.40 6.90
HIMX 170825C00004000 C 08/25/17 4.0 4.40 5.20
HIMX 170825C00004500 C 08/25/17 4.5 2.60 5.70
HIMX 170825C00005000 C 08/25/17 5.0 3.00 3.90
HIMX 170825C00005500 C 08/25/17 5.5 2.70 3.70
HIMX 170825C00006000 C 08/25/17 6.0 0.95 4.40
HIMX 170825C00006500 C 08/25/17 6.5 0.55 3.40
HIMX 170825C00007000 C 08/25/17 7.0 0.45 3.20
HIMX 170825C00007500 C 08/25/17 7.5 0.80 1.30
HIMX 170825C00008000 C 08/25/17 8.0 0.75 0.90
HIMX 170825C00008500 C 08/25/17 8.5 0.50 0.65
HIMX 170825C00009000 C 08/25/17 9.0 0.30 0.45
HIMX 170825C00009500 C 08/25/17 9.5 0.15 0.30
HIMX 170825C00010000 C 08/25/17 10.0 0.10 0.20
HIMX 170825C00010500 C 08/25/17 10.5 0.05 0.15
HIMX 170825C00011000 C 08/25/17 11.0 0.00 1.70
HIMX 170825C00011500 C 08/25/17 11.5 0.00 0.40
HIMX 170825C00012000 C 08/25/17 12.0 0.00 0.25
HIMX 170825C00012500 C 08/25/17 12.5 0.00 1.20
HIMX 170825C00013000 C 08/25/17 13.0 0.00 0.05
HIMX 170825P00003000 P 08/25/17 3.0 0.00 0.20
HIMX 170825P00003500 P 08/25/17 3.5 0.00 0.25
HIMX 170825P00004000 P 08/25/17 4.0 0.00 0.25
HIMX 170825P00004500 P 08/25/17 4.5 0.00 0.90
HIMX 170825P00005000 P 08/25/17 5.0 0.00 0.35
HIMX 170825P00005500 P 08/25/17 5.5 0.00 0.20
HIMX 170825P00006000 P 08/25/17 6.0 0.00 0.40
HIMX 170825P00006500 P 08/25/17 6.5 0.00 0.10
HIMX 170825P00007000 P 08/25/17 7.0 0.05 0.15
HIMX 170825P00007500 P 08/25/17 7.5 0.15 0.25
HIMX 170825P00008000 P 08/25/17 8.0 0.30 0.40
HIMX 170825P00008500 P 08/25/17 8.5 0.55 0.65
HIMX 170825P00009000 P 08/25/17 9.0 0.80 0.95
HIMX 170825P00009500 P 08/25/17 9.5 1.15 1.35
HIMX 170825P00010000 P 08/25/17 10.0 1.60 1.75
HIMX 170825P00010500 P 08/25/17 10.5 2.00 2.75
HIMX 170825P00011000 P 08/25/17 11.0 1.95 2.75
HIMX 170825P00011500 P 08/25/17 11.5 2.35 3.20
HIMX 170825P00012000 P 08/25/17 12.0 3.40 3.60
HIMX 170825P00012500 P 08/25/17 12.5 3.90 4.10
HIMX 170825P00013000 P 08/25/17 13.0 4.40 4.60
HIMX 170901C00002500 C 09/01/17 2.5 6.10 6.40
HIMX 170901C00003000 C 09/01/17 3.0 5.20 6.00
HIMX 170901C00003500 C 09/01/17 3.5 5.10 5.70
HIMX 170901C00004000 C 09/01/17 4.0 4.20 5.20
HIMX 170901C00004500 C 09/01/17 4.5 4.00 4.30
HIMX 170901C00005000 C 09/01/17 5.0 2.15 4.00
HIMX 170901C00005500 C 09/01/17 5.5 2.70 3.70
HIMX 170901C00006000 C 09/01/17 6.0 2.60 2.85
HIMX 170901C00006500 C 09/01/17 6.5 1.65 2.35
HIMX 170901C00007000 C 09/01/17 7.0 1.55 2.25
HIMX 170901C00007500 C 09/01/17 7.5 1.15 1.55
HIMX 170901C00008000 C 09/01/17 8.0 0.80 1.00
HIMX 170901C00008500 C 09/01/17 8.5 0.55 0.70
HIMX 170901C00009000 C 09/01/17 9.0 0.35 0.50
HIMX 170901C00009500 C 09/01/17 9.5 0.20 0.35
HIMX 170901C00010000 C 09/01/17 10.0 0.10 0.25
HIMX 170901C00010500 C 09/01/17 10.5 0.05 0.15
HIMX 170901C00011000 C 09/01/17 11.0 0.00 0.15
HIMX 170901C00011500 C 09/01/17 11.5 0.00 1.50
HIMX 170901C00012000 C 09/01/17 12.0 0.00 0.25
HIMX 170901C00012500 C 09/01/17 12.5 0.00 0.30
HIMX 170901C00013000 C 09/01/17 13.0 0.00 0.70
HIMX 170901C00013500 C 09/01/17 13.5 0.00 0.05
HIMX 170901P00002500 P 09/01/17 2.5 0.00 0.20
HIMX 170901P00003000 P 09/01/17 3.0 0.00 0.80
HIMX 170901P00003500 P 09/01/17 3.5 0.00 0.05
HIMX 170901P00004000 P 09/01/17 4.0 0.00 0.20
HIMX 170901P00004500 P 09/01/17 4.5 0.00 0.90
HIMX 170901P00005000 P 09/01/17 5.0 0.00 0.30
HIMX 170901P00005500 P 09/01/17 5.5 0.00 0.40
HIMX 170901P00006000 P 09/01/17 6.0 0.00 1.30
HIMX 170901P00006500 P 09/01/17 6.5 0.00 0.10
HIMX 170901P00007000 P 09/01/17 7.0 0.05 0.20
HIMX 170901P00007500 P 09/01/17 7.5 0.20 0.30
HIMX 170901P00008000 P 09/01/17 8.0 0.35 0.50
HIMX 170901P00008500 P 09/01/17 8.5 0.55 0.70
HIMX 170901P00009000 P 09/01/17 9.0 0.85 1.00
HIMX 170901P00009500 P 09/01/17 9.5 1.20 1.40
HIMX 170901P00010000 P 09/01/17 10.0 1.60 1.80
HIMX 170901P00010500 P 09/01/17 10.5 2.05 2.65
HIMX 170901P00011000 P 09/01/17 11.0 2.50 2.75
HIMX 170901P00011500 P 09/01/17 11.5 2.70 3.20
HIMX 170901P00012000 P 09/01/17 12.0 3.40 3.70
HIMX 170901P00012500 P 09/01/17 12.5 3.90 4.20
HIMX 170901P00013000 P 09/01/17 13.0 4.10 5.40
HIMX 170901P00013500 P 09/01/17 13.5 4.90 5.20
HIMX 170915C00001000 C 09/15/17 1.0 7.60 8.00
HIMX 170915C00002000 C 09/15/17 2.0 6.60 7.20
HIMX 170915C00003000 C 09/15/17 3.0 5.60 6.40
HIMX 170915C00004000 C 09/15/17 4.0 3.90 4.80
HIMX 170915C00005000 C 09/15/17 5.0 3.60 3.80
HIMX 170915C00006000 C 09/15/17 6.0 2.60 2.80
HIMX 170915C00007000 C 09/15/17 7.0 1.60 1.75
HIMX 170915C00008000 C 09/15/17 8.0 0.90 1.05
HIMX 170915C00009000 C 09/15/17 9.0 0.45 0.60
HIMX 170915C00010000 C 09/15/17 10.0 0.25 0.30
HIMX 170915C00011000 C 09/15/17 11.0 0.10 0.20
HIMX 170915C00012000 C 09/15/17 12.0 0.05 0.10
HIMX 170915C00013000 C 09/15/17 13.0 0.00 0.10
HIMX 170915C00014000 C 09/15/17 14.0 0.00 0.05
HIMX 170915C00015000 C 09/15/17 15.0 0.00 0.05
HIMX 170915C00016000 C 09/15/17 16.0 0.00 0.05
HIMX 170915C00017000 C 09/15/17 17.0 0.00 0.05
HIMX 170915P00001000 P 09/15/17 1.0 0.00 0.05
HIMX 170915P00002000 P 09/15/17 2.0 0.00 0.05
HIMX 170915P00003000 P 09/15/17 3.0 0.00 0.05
HIMX 170915P00004000 P 09/15/17 4.0 0.00 0.05
HIMX 170915P00005000 P 09/15/17 5.0 0.00 0.05
HIMX 170915P00006000 P 09/15/17 6.0 0.00 0.10
HIMX 170915P00007000 P 09/15/17 7.0 0.10 0.25
HIMX 170915P00008000 P 09/15/17 8.0 0.45 0.55
HIMX 170915P00009000 P 09/15/17 9.0 0.95 1.10
HIMX 170915P00010000 P 09/15/17 10.0 1.70 1.85
HIMX 170915P00011000 P 09/15/17 11.0 2.55 2.70
HIMX 170915P00012000 P 09/15/17 12.0 3.50 3.70
HIMX 170915P00013000 P 09/15/17 13.0 4.40 4.60
HIMX 170915P00014000 P 09/15/17 14.0 4.80 5.70
HIMX 170915P00015000 P 09/15/17 15.0 6.30 6.70
HIMX 170915P00016000 P 09/15/17 16.0 7.30 7.70
HIMX 170915P00017000 P 09/15/17 17.0 8.30 9.00
HIMX 171215C00001000 C 12/15/17 1.0 7.40 7.90
HIMX 171215C00002000 C 12/15/17 2.0 6.60 6.80
HIMX 171215C00003000 C 12/15/17 3.0 5.60 6.60
HIMX 171215C00004000 C 12/15/17 4.0 4.60 4.90
HIMX 171215C00005000 C 12/15/17 5.0 3.60 3.80
HIMX 171215C00006000 C 12/15/17 6.0 2.70 2.85
HIMX 171215C00007000 C 12/15/17 7.0 1.90 2.10
HIMX 171215C00008000 C 12/15/17 8.0 1.30 1.50
HIMX 171215C00009000 C 12/15/17 9.0 0.85 1.05
HIMX 171215C00010000 C 12/15/17 10.0 0.60 0.75
HIMX 171215C00011000 C 12/15/17 11.0 0.35 0.50
HIMX 171215C00012000 C 12/15/17 12.0 0.20 0.35
HIMX 171215C00013000 C 12/15/17 13.0 0.15 0.25
HIMX 171215C00014000 C 12/15/17 14.0 0.05 0.20
HIMX 171215C00015000 C 12/15/17 15.0 0.00 0.15
HIMX 171215C00016000 C 12/15/17 16.0 0.00 0.15
HIMX 171215P00001000 P 12/15/17 1.0 0.00 0.20
HIMX 171215P00002000 P 12/15/17 2.0 0.00 0.35
HIMX 171215P00003000 P 12/15/17 3.0 0.00 0.50
HIMX 171215P00004000 P 12/15/17 4.0 0.00 0.05
HIMX 171215P00005000 P 12/15/17 5.0 0.00 0.15
HIMX 171215P00006000 P 12/15/17 6.0 0.15 0.30
HIMX 171215P00007000 P 12/15/17 7.0 0.45 0.55
HIMX 171215P00008000 P 12/15/17 8.0 0.85 1.00
HIMX 171215P00009000 P 12/15/17 9.0 1.40 1.55
HIMX 171215P00010000 P 12/15/17 10.0 2.05 2.25
HIMX 171215P00011000 P 12/15/17 11.0 2.85 3.10
HIMX 171215P00012000 P 12/15/17 12.0 3.70 3.90
HIMX 171215P00013000 P 12/15/17 13.0 4.50 4.80
HIMX 171215P00014000 P 12/15/17 14.0 5.50 5.70
HIMX 171215P00015000 P 12/15/17 15.0 6.30 6.70
HIMX 171215P00016000 P 12/15/17 16.0 7.40 7.70
HIMX 180119C00001000 C 01/19/18 1.0 7.40 8.00
HIMX 180119C00002000 C 01/19/18 2.0 4.30 8.70
HIMX 180119C00003000 C 01/19/18 3.0 5.60 5.80
HIMX 180119C00004000 C 01/19/18 4.0 4.60 4.80
HIMX 180119C00005000 C 01/19/18 5.0 3.60 3.90
HIMX 180119C00006000 C 01/19/18 6.0 2.65 2.90
HIMX 180119C00007000 C 01/19/18 7.0 2.00 2.20
HIMX 180119C00008000 C 01/19/18 8.0 1.45 1.60
HIMX 180119C00009000 C 01/19/18 9.0 1.05 1.15
HIMX 180119C00010000 C 01/19/18 10.0 0.70 0.85
HIMX 180119C00011000 C 01/19/18 11.0 0.50 0.65
HIMX 180119C00012000 C 01/19/18 12.0 0.30 0.45
HIMX 180119C00013000 C 01/19/18 13.0 0.20 0.35
HIMX 180119C00014000 C 01/19/18 14.0 0.15 0.25
HIMX 180119C00015000 C 01/19/18 15.0 0.10 0.20
HIMX 180119C00016000 C 01/19/18 16.0 0.05 0.15
HIMX 180119C00017000 C 01/19/18 17.0 0.00 0.15
HIMX 180119C00020000 C 01/19/18 20.0 0.00 0.10
HIMX 180119P00001000 P 01/19/18 1.0 0.00 0.25
HIMX 180119P00002000 P 01/19/18 2.0 0.00 0.40
HIMX 180119P00003000 P 01/19/18 3.0 0.00 0.05
HIMX 180119P00004000 P 01/19/18 4.0 0.00 0.10
HIMX 180119P00005000 P 01/19/18 5.0 0.05 0.20
HIMX 180119P00006000 P 01/19/18 6.0 0.25 0.35
HIMX 180119P00007000 P 01/19/18 7.0 0.55 0.65
HIMX 180119P00008000 P 01/19/18 8.0 0.95 1.10
HIMX 180119P00009000 P 01/19/18 9.0 1.50 1.65
HIMX 180119P00010000 P 01/19/18 10.0 2.15 2.35
HIMX 180119P00011000 P 01/19/18 11.0 2.95 3.10
HIMX 180119P00012000 P 01/19/18 12.0 3.70 4.00
HIMX 180119P00013000 P 01/19/18 13.0 4.60 4.90
HIMX 180119P00014000 P 01/19/18 14.0 5.50 7.00
HIMX 180119P00015000 P 01/19/18 15.0 6.40 6.80
HIMX 180119P00016000 P 01/19/18 16.0 6.10 7.80
HIMX 180119P00017000 P 01/19/18 17.0 6.80 9.10
HIMX 180119P00020000 P 01/19/18 20.0 11.30 11.70
HIMX 180316C00001000 C 03/16/18 1.0 5.60 9.90
HIMX 180316C00002000 C 03/16/18 2.0 4.50 9.20
HIMX 180316C00003000 C 03/16/18 3.0 4.00 7.40
HIMX 180316C00004000 C 03/16/18 4.0 3.00 6.10
HIMX 180316C00005000 C 03/16/18 5.0 2.55 6.20
HIMX 180316C00006000 C 03/16/18 6.0 0.90 3.20
HIMX 180316C00007000 C 03/16/18 7.0 1.95 2.45
HIMX 180316C00008000 C 03/16/18 8.0 1.60 1.85
HIMX 180316C00009000 C 03/16/18 9.0 1.15 1.45
HIMX 180316C00010000 C 03/16/18 10.0 0.90 1.10
HIMX 180316C00011000 C 03/16/18 11.0 0.65 0.85
HIMX 180316C00012000 C 03/16/18 12.0 0.45 0.65
HIMX 180316C00013000 C 03/16/18 13.0 0.35 0.50
HIMX 180316C00014000 C 03/16/18 14.0 0.25 0.40
HIMX 180316C00015000 C 03/16/18 15.0 0.15 0.30
HIMX 180316C00016000 C 03/16/18 16.0 0.00 2.15
HIMX 180316C00017000 C 03/16/18 17.0 0.00 0.25
HIMX 180316P00001000 P 03/16/18 1.0 0.00 0.10
HIMX 180316P00002000 P 03/16/18 2.0 0.00 1.80
HIMX 180316P00003000 P 03/16/18 3.0 0.00 1.80
HIMX 180316P00004000 P 03/16/18 4.0 0.00 0.15
HIMX 180316P00005000 P 03/16/18 5.0 0.10 0.30
HIMX 180316P00006000 P 03/16/18 6.0 0.35 0.50
HIMX 180316P00007000 P 03/16/18 7.0 0.70 0.85
HIMX 180316P00008000 P 03/16/18 8.0 1.15 1.30
HIMX 180316P00009000 P 03/16/18 9.0 1.70 1.85
HIMX 180316P00010000 P 03/16/18 10.0 2.35 2.75
HIMX 180316P00011000 P 03/16/18 11.0 3.00 3.30
HIMX 180316P00012000 P 03/16/18 12.0 3.80 4.10
HIMX 180316P00013000 P 03/16/18 13.0 4.70 5.00
HIMX 180316P00014000 P 03/16/18 14.0 5.50 7.30
HIMX 180316P00015000 P 03/16/18 15.0 6.40 6.90
HIMX 180316P00016000 P 03/16/18 16.0 6.20 9.30
HIMX 180316P00017000 P 03/16/18 17.0 8.30 8.90
HIMX 190118C00003000 C 01/18/19 3.0 5.50 6.10
HIMX 190118C00005000 C 01/18/19 5.0 3.70 4.50
HIMX 190118C00007000 C 01/18/19 7.0 2.90 3.30
HIMX 190118C00010000 C 01/18/19 10.0 1.45 2.10
HIMX 190118C00012000 C 01/18/19 12.0 1.05 1.55
HIMX 190118C00015000 C 01/18/19 15.0 0.65 1.20
HIMX 190118C00017000 C 01/18/19 17.0 0.50 0.75
HIMX 190118P00003000 P 01/18/19 3.0 0.05 0.30
HIMX 190118P00005000 P 01/18/19 5.0 0.50 0.75
HIMX 190118P00007000 P 01/18/19 7.0 1.30 1.70
HIMX 190118P00010000 P 01/18/19 10.0 2.65 3.70
HIMX 190118P00012000 P 01/18/19 12.0 4.20 5.30
HIMX 190118P00015000 P 01/18/19 15.0 6.70 7.90
HIMX 190118P00017000 P 01/18/19 17.0 8.50 9.60

OPRA data is delayed 15 minutes.