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 (2014-07-04)Premium Content

Himax Technologies Inc (HIMX)
As of Sep 17 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 140920C00001000 C 09/20/14 1.0 7.40 7.90
HIMX 140920C00001500 C 09/20/14 1.5 6.90 7.40
HIMX 140920C00002000 C 09/20/14 2.0 6.40 6.90
HIMX 140920C00002500 C 09/20/14 2.5 5.90 6.40
HIMX 140920C00003000 C 09/20/14 3.0 5.40 5.90
HIMX 140920C00003500 C 09/20/14 3.5 5.00 5.40
HIMX 140920C00004000 C 09/20/14 4.0 4.50 4.90
HIMX 140920C00004500 C 09/20/14 4.5 4.00 4.40
HIMX 140920C00005000 C 09/20/14 5.0 3.40 3.90
HIMX 140920C00005500 C 09/20/14 5.5 3.00 3.40
HIMX 140920C00006000 C 09/20/14 6.0 2.50 2.90
HIMX 140920C00006500 C 09/20/14 6.5 2.00 2.35
HIMX 140920C00007000 C 09/20/14 7.0 1.60 1.75
HIMX 140920C00007500 C 09/20/14 7.5 1.05 1.30
HIMX 140920C00008000 C 09/20/14 8.0 0.55 0.75
HIMX 140920C00008500 C 09/20/14 8.5 0.30 0.35
HIMX 140920C00009000 C 09/20/14 9.0 0.05 0.10
HIMX 140920C00009500 C 09/20/14 9.5 0.00 0.20
HIMX 140920C00010000 C 09/20/14 10.0 0.00 0.05
HIMX 140920C00010500 C 09/20/14 10.5 0.00 0.20
HIMX 140920C00011000 C 09/20/14 11.0 0.00 0.05
HIMX 140920C00011500 C 09/20/14 11.5 0.00 0.20
HIMX 140920C00012000 C 09/20/14 12.0 0.00 0.05
HIMX 140920C00012500 C 09/20/14 12.5 0.00 0.20
HIMX 140920C00013000 C 09/20/14 13.0 0.00 0.05
HIMX 140920C00013500 C 09/20/14 13.5 0.00 0.20
HIMX 140920C00014000 C 09/20/14 14.0 0.00 0.05
HIMX 140920C00014500 C 09/20/14 14.5 0.00 0.20
HIMX 140920C00015000 C 09/20/14 15.0 0.00 0.05
HIMX 140920C00015500 C 09/20/14 15.5 0.00 0.20
HIMX 140920C00016000 C 09/20/14 16.0 0.00 0.20
HIMX 140920C00016500 C 09/20/14 16.5 0.00 0.20
HIMX 140920C00017000 C 09/20/14 17.0 0.00 0.20
HIMX 140920C00018000 C 09/20/14 18.0 0.00 0.20
HIMX 140920C00019000 C 09/20/14 19.0 0.00 0.20
HIMX 140920C00020000 C 09/20/14 20.0 0.00 0.20
HIMX 140920C00021000 C 09/20/14 21.0 0.00 0.20
HIMX 140920C00022000 C 09/20/14 22.0 0.00 0.20
HIMX 140920C00024000 C 09/20/14 24.0 0.00 0.05
HIMX 140920C00025000 C 09/20/14 25.0 0.00 0.20
HIMX 140920C00026000 C 09/20/14 26.0 0.00 0.20
HIMX 140920C00027000 C 09/20/14 27.0 0.00 0.20
HIMX 140920C00028000 C 09/20/14 28.0 0.00 0.20
HIMX 140920C00029000 C 09/20/14 29.0 0.00 0.20
HIMX 140920C00030000 C 09/20/14 30.0 0.00 0.20
HIMX 140920C00031000 C 09/20/14 31.0 0.00 0.20
HIMX 140920P00001000 P 09/20/14 1.0 0.00 0.20
HIMX 140920P00001500 P 09/20/14 1.5 0.00 0.20
HIMX 140920P00002000 P 09/20/14 2.0 0.00 0.20
HIMX 140920P00002500 P 09/20/14 2.5 0.00 0.20
HIMX 140920P00003000 P 09/20/14 3.0 0.00 0.20
HIMX 140920P00003500 P 09/20/14 3.5 0.00 0.20
HIMX 140920P00004000 P 09/20/14 4.0 0.00 0.20
HIMX 140920P00004500 P 09/20/14 4.5 0.00 0.20
HIMX 140920P00005000 P 09/20/14 5.0 0.00 0.05
HIMX 140920P00005500 P 09/20/14 5.5 0.00 0.20
HIMX 140920P00006000 P 09/20/14 6.0 0.00 0.05
HIMX 140920P00006500 P 09/20/14 6.5 0.00 0.10
HIMX 140920P00007000 P 09/20/14 7.0 0.00 0.05
HIMX 140920P00007500 P 09/20/14 7.5 0.00 0.20
HIMX 140920P00008000 P 09/20/14 8.0 0.00 0.05
HIMX 140920P00008500 P 09/20/14 8.5 0.05 0.25
HIMX 140920P00009000 P 09/20/14 9.0 0.30 0.60
HIMX 140920P00009500 P 09/20/14 9.5 0.70 1.05
HIMX 140920P00010000 P 09/20/14 10.0 1.20 1.50
HIMX 140920P00010500 P 09/20/14 10.5 1.70 2.05
HIMX 140920P00011000 P 09/20/14 11.0 2.20 2.60
HIMX 140920P00011500 P 09/20/14 11.5 2.65 3.10
HIMX 140920P00012000 P 09/20/14 12.0 3.10 3.60
HIMX 140920P00012500 P 09/20/14 12.5 3.60 4.10
HIMX 140920P00013000 P 09/20/14 13.0 4.10 4.60
HIMX 140920P00013500 P 09/20/14 13.5 4.60 5.10
HIMX 140920P00014000 P 09/20/14 14.0 5.10 5.70
HIMX 140920P00014500 P 09/20/14 14.5 5.60 6.20
HIMX 140920P00015000 P 09/20/14 15.0 6.10 6.70
HIMX 140920P00015500 P 09/20/14 15.5 6.60 7.20
HIMX 140920P00016000 P 09/20/14 16.0 7.10 7.70
HIMX 140920P00016500 P 09/20/14 16.5 7.60 8.20
HIMX 140920P00017000 P 09/20/14 17.0 8.10 8.70
HIMX 140920P00018000 P 09/20/14 18.0 9.10 9.70
HIMX 140920P00019000 P 09/20/14 19.0 10.10 10.80
HIMX 140920P00020000 P 09/20/14 20.0 11.00 11.80
HIMX 140920P00021000 P 09/20/14 21.0 12.00 12.80
HIMX 140920P00022000 P 09/20/14 22.0 13.00 13.80
HIMX 140920P00024000 P 09/20/14 24.0 15.00 15.80
HIMX 140920P00025000 P 09/20/14 25.0 16.00 16.80
HIMX 140920P00026000 P 09/20/14 26.0 16.90 17.90
HIMX 140920P00027000 P 09/20/14 27.0 17.70 18.90
HIMX 140920P00028000 P 09/20/14 28.0 18.80 19.80
HIMX 140920P00029000 P 09/20/14 29.0 19.90 20.80
HIMX 140920P00030000 P 09/20/14 30.0 20.70 21.80
HIMX 140920P00031000 P 09/20/14 31.0 21.40 23.70
HIMX 140926C00001500 C 09/26/14 1.5 6.90 7.40
HIMX 140926C00002000 C 09/26/14 2.0 6.40 6.90
HIMX 140926C00002500 C 09/26/14 2.5 5.90 6.40
HIMX 140926C00003000 C 09/26/14 3.0 5.40 5.90
HIMX 140926C00003500 C 09/26/14 3.5 5.00 5.40
HIMX 140926C00004000 C 09/26/14 4.0 4.50 4.90
HIMX 140926C00004500 C 09/26/14 4.5 4.00 4.40
HIMX 140926C00005000 C 09/26/14 5.0 3.50 3.90
HIMX 140926C00005500 C 09/26/14 5.5 3.00 3.40
HIMX 140926C00006000 C 09/26/14 6.0 2.45 2.95
HIMX 140926C00006500 C 09/26/14 6.5 2.05 2.35
HIMX 140926C00007000 C 09/26/14 7.0 1.55 1.85
HIMX 140926C00007500 C 09/26/14 7.5 1.05 1.35
HIMX 140926C00008000 C 09/26/14 8.0 0.65 0.90
HIMX 140926C00008500 C 09/26/14 8.5 0.40 0.55
HIMX 140926C00009000 C 09/26/14 9.0 0.15 0.30
HIMX 140926C00009500 C 09/26/14 9.5 0.05 0.15
HIMX 140926C00010000 C 09/26/14 10.0 0.00 0.15
HIMX 140926C00010500 C 09/26/14 10.5 0.00 0.25
HIMX 140926C00011000 C 09/26/14 11.0 0.00 0.25
HIMX 140926C00011500 C 09/26/14 11.5 0.00 0.25
HIMX 140926C00012000 C 09/26/14 12.0 0.00 0.25
HIMX 140926C00012500 C 09/26/14 12.5 0.00 0.25
HIMX 140926C00013000 C 09/26/14 13.0 0.00 0.25
HIMX 140926C00013500 C 09/26/14 13.5 0.00 0.25
HIMX 140926C00014000 C 09/26/14 14.0 0.00 0.25
HIMX 140926C00014500 C 09/26/14 14.5 0.00 0.25
HIMX 140926C00015000 C 09/26/14 15.0 0.00 0.25
HIMX 140926C00015500 C 09/26/14 15.5 0.00 0.25
HIMX 140926C00016000 C 09/26/14 16.0 0.00 0.25
HIMX 140926C00016500 C 09/26/14 16.5 0.00 0.25
HIMX 140926C00017000 C 09/26/14 17.0 0.00 0.25
HIMX 140926P00001500 P 09/26/14 1.5 0.00 0.25
HIMX 140926P00002000 P 09/26/14 2.0 0.00 0.25
HIMX 140926P00002500 P 09/26/14 2.5 0.00 0.25
HIMX 140926P00003000 P 09/26/14 3.0 0.00 0.25
HIMX 140926P00003500 P 09/26/14 3.5 0.00 0.25
HIMX 140926P00004000 P 09/26/14 4.0 0.00 0.25
HIMX 140926P00004500 P 09/26/14 4.5 0.00 0.25
HIMX 140926P00005000 P 09/26/14 5.0 0.00 0.25
HIMX 140926P00005500 P 09/26/14 5.5 0.00 0.25
HIMX 140926P00006000 P 09/26/14 6.0 0.00 0.25
HIMX 140926P00006500 P 09/26/14 6.5 0.00 0.25
HIMX 140926P00007000 P 09/26/14 7.0 0.00 0.25
HIMX 140926P00007500 P 09/26/14 7.5 0.00 0.25
HIMX 140926P00008000 P 09/26/14 8.0 0.05 0.25
HIMX 140926P00008500 P 09/26/14 8.5 0.15 0.40
HIMX 140926P00009000 P 09/26/14 9.0 0.40 0.70
HIMX 140926P00009500 P 09/26/14 9.5 0.80 1.10
HIMX 140926P00010000 P 09/26/14 10.0 1.20 1.55
HIMX 140926P00010500 P 09/26/14 10.5 1.70 2.05
HIMX 140926P00011000 P 09/26/14 11.0 2.20 2.60
HIMX 140926P00011500 P 09/26/14 11.5 2.70 3.10
HIMX 140926P00012000 P 09/26/14 12.0 3.20 3.60
HIMX 140926P00012500 P 09/26/14 12.5 3.70 4.10
HIMX 140926P00013000 P 09/26/14 13.0 4.10 4.60
HIMX 140926P00013500 P 09/26/14 13.5 4.60 5.10
HIMX 140926P00014000 P 09/26/14 14.0 5.10 5.70
HIMX 140926P00014500 P 09/26/14 14.5 5.60 6.20
HIMX 140926P00015000 P 09/26/14 15.0 6.10 6.70
HIMX 140926P00015500 P 09/26/14 15.5 6.60 7.20
HIMX 140926P00016000 P 09/26/14 16.0 7.10 7.70
HIMX 140926P00016500 P 09/26/14 16.5 7.60 8.20
HIMX 140926P00017000 P 09/26/14 17.0 8.10 8.70
HIMX 141003C00001500 C 10/03/14 1.5 6.90 7.40
HIMX 141003C00002000 C 10/03/14 2.0 6.40 6.90
HIMX 141003C00002500 C 10/03/14 2.5 5.90 6.40
HIMX 141003C00003000 C 10/03/14 3.0 5.40 5.90
HIMX 141003C00003500 C 10/03/14 3.5 5.00 5.40
HIMX 141003C00004000 C 10/03/14 4.0 4.50 4.90
HIMX 141003C00004500 C 10/03/14 4.5 4.00 4.40
HIMX 141003C00005000 C 10/03/14 5.0 3.50 3.90
HIMX 141003C00005500 C 10/03/14 5.5 3.00 3.40
HIMX 141003C00006000 C 10/03/14 6.0 2.45 2.85
HIMX 141003C00006500 C 10/03/14 6.5 2.05 2.35
HIMX 141003C00007000 C 10/03/14 7.0 1.55 1.85
HIMX 141003C00007500 C 10/03/14 7.5 1.10 1.40
HIMX 141003C00008000 C 10/03/14 8.0 0.70 1.00
HIMX 141003C00008500 C 10/03/14 8.5 0.45 0.65
HIMX 141003C00009000 C 10/03/14 9.0 0.20 0.40
HIMX 141003C00009500 C 10/03/14 9.5 0.10 0.30
HIMX 141003C00010000 C 10/03/14 10.0 0.05 0.25
HIMX 141003C00010500 C 10/03/14 10.5 0.00 0.25
HIMX 141003C00011000 C 10/03/14 11.0 0.00 0.25
HIMX 141003C00011500 C 10/03/14 11.5 0.00 0.25
HIMX 141003C00012000 C 10/03/14 12.0 0.00 0.25
HIMX 141003C00012500 C 10/03/14 12.5 0.00 0.25
HIMX 141003C00013000 C 10/03/14 13.0 0.00 0.25
HIMX 141003C00013500 C 10/03/14 13.5 0.00 0.25
HIMX 141003C00014000 C 10/03/14 14.0 0.00 0.25
HIMX 141003C00014500 C 10/03/14 14.5 0.00 0.25
HIMX 141003C00015000 C 10/03/14 15.0 0.00 0.25
HIMX 141003C00015500 C 10/03/14 15.5 0.00 0.25
HIMX 141003C00016000 C 10/03/14 16.0 0.00 0.25
HIMX 141003C00016500 C 10/03/14 16.5 0.00 0.25
HIMX 141003C00017000 C 10/03/14 17.0 0.00 0.25
HIMX 141003P00001500 P 10/03/14 1.5 0.00 0.25
HIMX 141003P00002000 P 10/03/14 2.0 0.00 0.25
HIMX 141003P00002500 P 10/03/14 2.5 0.00 0.25
HIMX 141003P00003000 P 10/03/14 3.0 0.00 0.25
HIMX 141003P00003500 P 10/03/14 3.5 0.00 0.25
HIMX 141003P00004000 P 10/03/14 4.0 0.00 0.25
HIMX 141003P00004500 P 10/03/14 4.5 0.00 0.25
HIMX 141003P00005000 P 10/03/14 5.0 0.00 0.25
HIMX 141003P00005500 P 10/03/14 5.5 0.00 0.25
HIMX 141003P00006000 P 10/03/14 6.0 0.00 0.25
HIMX 141003P00006500 P 10/03/14 6.5 0.00 0.25
HIMX 141003P00007000 P 10/03/14 7.0 0.00 0.25
HIMX 141003P00007500 P 10/03/14 7.5 0.00 0.25
HIMX 141003P00008000 P 10/03/14 8.0 0.10 0.35
HIMX 141003P00008500 P 10/03/14 8.5 0.25 0.45
HIMX 141003P00009000 P 10/03/14 9.0 0.50 0.75
HIMX 141003P00009500 P 10/03/14 9.5 0.85 1.15
HIMX 141003P00010000 P 10/03/14 10.0 1.25 1.60
HIMX 141003P00010500 P 10/03/14 10.5 1.75 2.05
HIMX 141003P00011000 P 10/03/14 11.0 2.20 2.60
HIMX 141003P00011500 P 10/03/14 11.5 2.70 3.10
HIMX 141003P00012000 P 10/03/14 12.0 3.20 3.60
HIMX 141003P00012500 P 10/03/14 12.5 3.70 4.10
HIMX 141003P00013000 P 10/03/14 13.0 4.20 4.60
HIMX 141003P00013500 P 10/03/14 13.5 4.70 5.10
HIMX 141003P00014000 P 10/03/14 14.0 5.20 5.70
HIMX 141003P00014500 P 10/03/14 14.5 5.70 6.20
HIMX 141003P00015000 P 10/03/14 15.0 6.20 6.70
HIMX 141003P00015500 P 10/03/14 15.5 6.60 7.10
HIMX 141003P00016000 P 10/03/14 16.0 7.10 7.60
HIMX 141003P00016500 P 10/03/14 16.5 7.60 8.10
HIMX 141003P00017000 P 10/03/14 17.0 8.10 8.60
HIMX 141010C00001500 C 10/10/14 1.5 6.90 7.40
HIMX 141010C00002000 C 10/10/14 2.0 6.40 6.90
HIMX 141010C00002500 C 10/10/14 2.5 5.90 6.40
HIMX 141010C00003000 C 10/10/14 3.0 5.40 5.90
HIMX 141010C00003500 C 10/10/14 3.5 5.00 5.40
HIMX 141010C00004000 C 10/10/14 4.0 4.50 4.90
HIMX 141010C00004500 C 10/10/14 4.5 4.00 4.40
HIMX 141010C00005000 C 10/10/14 5.0 3.50 3.90
HIMX 141010C00005500 C 10/10/14 5.5 3.00 3.40
HIMX 141010C00006000 C 10/10/14 6.0 2.45 2.85
HIMX 141010C00006500 C 10/10/14 6.5 2.05 2.35
HIMX 141010C00007000 C 10/10/14 7.0 1.55 1.90
HIMX 141010C00007500 C 10/10/14 7.5 1.15 1.45
HIMX 141010C00008000 C 10/10/14 8.0 0.80 1.05
HIMX 141010C00008500 C 10/10/14 8.5 0.50 0.75
HIMX 141010C00009000 C 10/10/14 9.0 0.30 0.50
HIMX 141010C00009500 C 10/10/14 9.5 0.15 0.35
HIMX 141010C00010000 C 10/10/14 10.0 0.05 0.30
HIMX 141010C00010500 C 10/10/14 10.5 0.00 0.25
HIMX 141010C00011000 C 10/10/14 11.0 0.00 0.25
HIMX 141010C00011500 C 10/10/14 11.5 0.00 0.25
HIMX 141010C00012000 C 10/10/14 12.0 0.00 0.25
HIMX 141010C00012500 C 10/10/14 12.5 0.00 0.25
HIMX 141010C00013000 C 10/10/14 13.0 0.00 0.25
HIMX 141010C00013500 C 10/10/14 13.5 0.00 0.25
HIMX 141010C00014000 C 10/10/14 14.0 0.00 0.25
HIMX 141010C00014500 C 10/10/14 14.5 0.00 0.25
HIMX 141010C00015000 C 10/10/14 15.0 0.00 0.25
HIMX 141010C00015500 C 10/10/14 15.5 0.00 0.25
HIMX 141010C00016000 C 10/10/14 16.0 0.00 0.25
HIMX 141010C00016500 C 10/10/14 16.5 0.00 0.25
HIMX 141010C00017000 C 10/10/14 17.0 0.00 0.25
HIMX 141010P00001500 P 10/10/14 1.5 0.00 0.25
HIMX 141010P00002000 P 10/10/14 2.0 0.00 0.25
HIMX 141010P00002500 P 10/10/14 2.5 0.00 0.25
HIMX 141010P00003000 P 10/10/14 3.0 0.00 0.25
HIMX 141010P00003500 P 10/10/14 3.5 0.00 0.25
HIMX 141010P00004000 P 10/10/14 4.0 0.00 0.25
HIMX 141010P00004500 P 10/10/14 4.5 0.00 0.25
HIMX 141010P00005000 P 10/10/14 5.0 0.00 0.25
HIMX 141010P00005500 P 10/10/14 5.5 0.00 0.25
HIMX 141010P00006000 P 10/10/14 6.0 0.00 0.25
HIMX 141010P00006500 P 10/10/14 6.5 0.00 0.25
HIMX 141010P00007000 P 10/10/14 7.0 0.00 0.25
HIMX 141010P00007500 P 10/10/14 7.5 0.05 0.30
HIMX 141010P00008000 P 10/10/14 8.0 0.15 0.35
HIMX 141010P00008500 P 10/10/14 8.5 0.35 0.55
HIMX 141010P00009000 P 10/10/14 9.0 0.55 0.85
HIMX 141010P00009500 P 10/10/14 9.5 0.95 1.25
HIMX 141010P00010000 P 10/10/14 10.0 1.30 1.65
HIMX 141010P00010500 P 10/10/14 10.5 1.75 2.10
HIMX 141010P00011000 P 10/10/14 11.0 2.20 2.65
HIMX 141010P00011500 P 10/10/14 11.5 2.70 3.10
HIMX 141010P00012000 P 10/10/14 12.0 3.20 3.60
HIMX 141010P00012500 P 10/10/14 12.5 3.70 4.10
HIMX 141010P00013000 P 10/10/14 13.0 4.20 4.60
HIMX 141010P00013500 P 10/10/14 13.5 4.70 5.10
HIMX 141010P00014000 P 10/10/14 14.0 5.20 5.70
HIMX 141010P00014500 P 10/10/14 14.5 5.70 6.20
HIMX 141010P00015000 P 10/10/14 15.0 6.10 6.60
HIMX 141010P00015500 P 10/10/14 15.5 6.60 7.10
HIMX 141010P00016000 P 10/10/14 16.0 7.10 7.60
HIMX 141010P00016500 P 10/10/14 16.5 7.60 8.10
HIMX 141010P00017000 P 10/10/14 17.0 8.10 8.60
HIMX 141018C00001000 C 10/18/14 1.0 7.40 7.90
HIMX 141018C00002000 C 10/18/14 2.0 6.40 6.90
HIMX 141018C00003000 C 10/18/14 3.0 5.40 5.90
HIMX 141018C00004000 C 10/18/14 4.0 4.50 4.90
HIMX 141018C00005000 C 10/18/14 5.0 3.50 3.90
HIMX 141018C00006000 C 10/18/14 6.0 2.45 2.85
HIMX 141018C00007000 C 10/18/14 7.0 1.65 1.90
HIMX 141018C00008000 C 10/18/14 8.0 0.90 1.05
HIMX 141018C00009000 C 10/18/14 9.0 0.40 0.55
HIMX 141018C00010000 C 10/18/14 10.0 0.10 0.30
HIMX 141018C00011000 C 10/18/14 11.0 0.00 0.25
HIMX 141018C00012000 C 10/18/14 12.0 0.00 0.25
HIMX 141018C00013000 C 10/18/14 13.0 0.00 0.25
HIMX 141018C00014000 C 10/18/14 14.0 0.00 0.25
HIMX 141018C00015000 C 10/18/14 15.0 0.00 0.25
HIMX 141018P00001000 P 10/18/14 1.0 0.00 0.25
HIMX 141018P00002000 P 10/18/14 2.0 0.00 0.25
HIMX 141018P00003000 P 10/18/14 3.0 0.00 0.25
HIMX 141018P00004000 P 10/18/14 4.0 0.00 0.25
HIMX 141018P00005000 P 10/18/14 5.0 0.00 0.25
HIMX 141018P00006000 P 10/18/14 6.0 0.00 0.20
HIMX 141018P00007000 P 10/18/14 7.0 0.00 0.15
HIMX 141018P00008000 P 10/18/14 8.0 0.20 0.35
HIMX 141018P00009000 P 10/18/14 9.0 0.70 0.90
HIMX 141018P00010000 P 10/18/14 10.0 1.40 1.70
HIMX 141018P00011000 P 10/18/14 11.0 2.25 2.65
HIMX 141018P00012000 P 10/18/14 12.0 3.20 3.60
HIMX 141018P00013000 P 10/18/14 13.0 4.20 4.60
HIMX 141018P00014000 P 10/18/14 14.0 5.20 5.70
HIMX 141018P00015000 P 10/18/14 15.0 6.20 6.70
HIMX 141024C00001500 C 10/24/14 1.5 6.90 7.60
HIMX 141024C00002000 C 10/24/14 2.0 6.30 7.20
HIMX 141024C00002500 C 10/24/14 2.5 5.40 7.10
HIMX 141024C00003000 C 10/24/14 3.0 5.10 6.40
HIMX 141024C00003500 C 10/24/14 3.5 4.90 5.60
HIMX 141024C00004000 C 10/24/14 4.0 4.20 5.00
HIMX 141024C00004500 C 10/24/14 4.5 4.00 4.40
HIMX 141024C00005000 C 10/24/14 5.0 3.50 3.90
HIMX 141024C00005500 C 10/24/14 5.5 3.00 3.40
HIMX 141024C00006000 C 10/24/14 6.0 2.45 2.95
HIMX 141024C00006500 C 10/24/14 6.5 2.05 2.45
HIMX 141024C00007000 C 10/24/14 7.0 1.65 1.95
HIMX 141024C00007500 C 10/24/14 7.5 1.25 1.55
HIMX 141024C00008000 C 10/24/14 8.0 0.95 1.20
HIMX 141024C00008500 C 10/24/14 8.5 0.65 0.90
HIMX 141024C00009000 C 10/24/14 9.0 0.40 0.65
HIMX 141024C00009500 C 10/24/14 9.5 0.25 0.50
HIMX 141024C00010000 C 10/24/14 10.0 0.15 0.40
HIMX 141024C00010500 C 10/24/14 10.5 0.10 0.30
HIMX 141024C00011000 C 10/24/14 11.0 0.00 0.25
HIMX 141024C00011500 C 10/24/14 11.5 0.00 0.25
HIMX 141024C00012000 C 10/24/14 12.0 0.00 0.25
HIMX 141024C00012500 C 10/24/14 12.5 0.00 0.25
HIMX 141024C00013000 C 10/24/14 13.0 0.00 0.25
HIMX 141024C00013500 C 10/24/14 13.5 0.00 0.25
HIMX 141024C00014000 C 10/24/14 14.0 0.00 0.25
HIMX 141024C00014500 C 10/24/14 14.5 0.00 0.25
HIMX 141024C00015000 C 10/24/14 15.0 0.00 0.25
HIMX 141024C00015500 C 10/24/14 15.5 0.00 0.25
HIMX 141024C00016000 C 10/24/14 16.0 0.00 0.25
HIMX 141024C00016500 C 10/24/14 16.5 0.00 0.25
HIMX 141024C00017000 C 10/24/14 17.0 0.00 0.25
HIMX 141024P00001500 P 10/24/14 1.5 0.00 0.25
HIMX 141024P00002000 P 10/24/14 2.0 0.00 0.25
HIMX 141024P00002500 P 10/24/14 2.5 0.00 0.25
HIMX 141024P00003000 P 10/24/14 3.0 0.00 0.25
HIMX 141024P00003500 P 10/24/14 3.5 0.00 0.25
HIMX 141024P00004000 P 10/24/14 4.0 0.00 0.25
HIMX 141024P00004500 P 10/24/14 4.5 0.00 0.25
HIMX 141024P00005000 P 10/24/14 5.0 0.00 0.25
HIMX 141024P00005500 P 10/24/14 5.5 0.00 0.25
HIMX 141024P00006000 P 10/24/14 6.0 0.00 0.25
HIMX 141024P00006500 P 10/24/14 6.5 0.00 0.25
HIMX 141024P00007000 P 10/24/14 7.0 0.00 0.25
HIMX 141024P00007500 P 10/24/14 7.5 0.10 0.35
HIMX 141024P00008000 P 10/24/14 8.0 0.25 0.50
HIMX 141024P00008500 P 10/24/14 8.5 0.45 0.70
HIMX 141024P00009000 P 10/24/14 9.0 0.70 1.00
HIMX 141024P00009500 P 10/24/14 9.5 1.05 1.35
HIMX 141024P00010000 P 10/24/14 10.0 1.45 1.75
HIMX 141024P00010500 P 10/24/14 10.5 1.85 2.20
HIMX 141024P00011000 P 10/24/14 11.0 2.15 2.70
HIMX 141024P00011500 P 10/24/14 11.5 2.75 3.20
HIMX 141024P00012000 P 10/24/14 12.0 3.20 3.70
HIMX 141024P00012500 P 10/24/14 12.5 3.60 4.10
HIMX 141024P00013000 P 10/24/14 13.0 4.10 4.60
HIMX 141024P00013500 P 10/24/14 13.5 4.60 5.10
HIMX 141024P00014000 P 10/24/14 14.0 5.10 5.70
HIMX 141024P00014500 P 10/24/14 14.5 5.60 6.20
HIMX 141024P00015000 P 10/24/14 15.0 6.00 6.70
HIMX 141024P00015500 P 10/24/14 15.5 6.50 7.20
HIMX 141024P00016000 P 10/24/14 16.0 7.00 7.70
HIMX 141024P00016500 P 10/24/14 16.5 7.50 8.20
HIMX 141024P00017000 P 10/24/14 17.0 8.10 8.60
HIMX 141031C00002000 C 10/31/14 2.0 4.40 8.90
HIMX 141031C00003000 C 10/31/14 3.0 3.40 8.00
HIMX 141031C00003500 C 10/31/14 3.5 3.00 7.50
HIMX 141031C00004000 C 10/31/14 4.0 3.10 6.30
HIMX 141031C00004500 C 10/31/14 4.5 2.70 5.80
HIMX 141031C00005000 C 10/31/14 5.0 1.35 6.00
HIMX 141031C00005500 C 10/31/14 5.5 1.00 5.50
HIMX 141031C00006000 C 10/31/14 6.0 0.50 5.00
HIMX 141031C00006500 C 10/31/14 6.5 0.90 2.80
HIMX 141031C00007000 C 10/31/14 7.0 0.70 2.05
HIMX 141031C00007500 C 10/31/14 7.5 1.20 1.60
HIMX 141031C00008000 C 10/31/14 8.0 1.00 1.25
HIMX 141031C00008500 C 10/31/14 8.5 0.70 1.00
HIMX 141031C00009000 C 10/31/14 9.0 0.45 0.70
HIMX 141031C00009500 C 10/31/14 9.5 0.30 0.60
HIMX 141031C00010000 C 10/31/14 10.0 0.20 0.45
HIMX 141031C00010500 C 10/31/14 10.5 0.10 0.35
HIMX 141031C00011000 C 10/31/14 11.0 0.00 0.50
HIMX 141031C00011500 C 10/31/14 11.5 0.00 0.25
HIMX 141031C00012000 C 10/31/14 12.0 0.00 0.25
HIMX 141031C00012500 C 10/31/14 12.5 0.00 0.25
HIMX 141031C00013000 C 10/31/14 13.0 0.00 0.25
HIMX 141031C00013500 C 10/31/14 13.5 0.00 0.25
HIMX 141031C00014000 C 10/31/14 14.0 0.00 0.25
HIMX 141031C00014500 C 10/31/14 14.5 0.00 0.25
HIMX 141031C00015000 C 10/31/14 15.0 0.00 0.25
HIMX 141031C00015500 C 10/31/14 15.5 0.00 0.25
HIMX 141031C00016000 C 10/31/14 16.0 0.00 0.25
HIMX 141031C00016500 C 10/31/14 16.5 0.00 0.25
HIMX 141031C00017000 C 10/31/14 17.0 0.00 0.25
HIMX 141031P00002000 P 10/31/14 2.0 0.00 0.25
HIMX 141031P00003000 P 10/31/14 3.0 0.00 0.25
HIMX 141031P00003500 P 10/31/14 3.5 0.00 0.25
HIMX 141031P00004000 P 10/31/14 4.0 0.00 0.25
HIMX 141031P00004500 P 10/31/14 4.5 0.00 0.25
HIMX 141031P00005000 P 10/31/14 5.0 0.00 0.25
HIMX 141031P00005500 P 10/31/14 5.5 0.00 0.25
HIMX 141031P00006000 P 10/31/14 6.0 0.00 0.25
HIMX 141031P00006500 P 10/31/14 6.5 0.00 0.50
HIMX 141031P00007000 P 10/31/14 7.0 0.05 0.50
HIMX 141031P00007500 P 10/31/14 7.5 0.15 0.50
HIMX 141031P00008000 P 10/31/14 8.0 0.30 0.70
HIMX 141031P00008500 P 10/31/14 8.5 0.50 0.80
HIMX 141031P00009000 P 10/31/14 9.0 0.80 1.05
HIMX 141031P00009500 P 10/31/14 9.5 1.10 1.40
HIMX 141031P00010000 P 10/31/14 10.0 1.50 1.90
HIMX 141031P00010500 P 10/31/14 10.5 1.90 2.30
HIMX 141031P00011000 P 10/31/14 11.0 2.20 2.90
HIMX 141031P00011500 P 10/31/14 11.5 2.60 3.20
HIMX 141031P00012000 P 10/31/14 12.0 1.20 5.70
HIMX 141031P00012500 P 10/31/14 12.5 1.70 6.00
HIMX 141031P00013000 P 10/31/14 13.0 2.15 6.70
HIMX 141031P00013500 P 10/31/14 13.5 2.65 7.00
HIMX 141031P00014000 P 10/31/14 14.0 3.20 7.70
HIMX 141031P00014500 P 10/31/14 14.5 3.60 8.00
HIMX 141031P00015000 P 10/31/14 15.0 4.10 8.70
HIMX 141031P00015500 P 10/31/14 15.5 4.60 9.00
HIMX 141031P00016000 P 10/31/14 16.0 5.10 9.70
HIMX 141031P00016500 P 10/31/14 16.5 5.60 10.00
HIMX 141031P00017000 P 10/31/14 17.0 6.10 10.60
HIMX 141220C00001000 C 12/20/14 1.0 7.40 7.90
HIMX 141220C00002000 C 12/20/14 2.0 6.40 6.90
HIMX 141220C00003000 C 12/20/14 3.0 5.40 5.90
HIMX 141220C00004000 C 12/20/14 4.0 4.50 4.90
HIMX 141220C00005000 C 12/20/14 5.0 3.50 3.90
HIMX 141220C00006000 C 12/20/14 6.0 2.80 3.00
HIMX 141220C00007000 C 12/20/14 7.0 1.90 2.15
HIMX 141220C00008000 C 12/20/14 8.0 1.25 1.50
HIMX 141220C00009000 C 12/20/14 9.0 0.80 1.05
HIMX 141220C00010000 C 12/20/14 10.0 0.45 0.70
HIMX 141220C00011000 C 12/20/14 11.0 0.25 0.50
HIMX 141220C00012000 C 12/20/14 12.0 0.20 0.40
HIMX 141220C00013000 C 12/20/14 13.0 0.05 0.30
HIMX 141220C00014000 C 12/20/14 14.0 0.00 0.25
HIMX 141220C00015000 C 12/20/14 15.0 0.00 0.25
HIMX 141220C00016000 C 12/20/14 16.0 0.00 0.25
HIMX 141220C00017000 C 12/20/14 17.0 0.00 0.25
HIMX 141220P00001000 P 12/20/14 1.0 0.00 0.25
HIMX 141220P00002000 P 12/20/14 2.0 0.00 0.25
HIMX 141220P00003000 P 12/20/14 3.0 0.00 0.25
HIMX 141220P00004000 P 12/20/14 4.0 0.00 0.25
HIMX 141220P00005000 P 12/20/14 5.0 0.05 0.15
HIMX 141220P00006000 P 12/20/14 6.0 0.15 0.30
HIMX 141220P00007000 P 12/20/14 7.0 0.25 0.50
HIMX 141220P00008000 P 12/20/14 8.0 0.60 0.85
HIMX 141220P00009000 P 12/20/14 9.0 1.15 1.40
HIMX 141220P00010000 P 12/20/14 10.0 1.80 2.10
HIMX 141220P00011000 P 12/20/14 11.0 2.55 2.95
HIMX 141220P00012000 P 12/20/14 12.0 3.40 3.90
HIMX 141220P00013000 P 12/20/14 13.0 4.30 4.80
HIMX 141220P00014000 P 12/20/14 14.0 5.30 5.80
HIMX 141220P00015000 P 12/20/14 15.0 6.20 6.70
HIMX 141220P00016000 P 12/20/14 16.0 7.20 7.70
HIMX 141220P00017000 P 12/20/14 17.0 8.20 8.70
HIMX 150117C00001000 C 01/17/15 1.0 7.40 7.90
HIMX 150117C00002000 C 01/17/15 2.0 6.40 6.90
HIMX 150117C00003000 C 01/17/15 3.0 5.40 5.90
HIMX 150117C00004000 C 01/17/15 4.0 4.50 4.90
HIMX 150117C00005000 C 01/17/15 5.0 3.50 3.90
HIMX 150117C00006000 C 01/17/15 6.0 2.75 3.00
HIMX 150117C00007000 C 01/17/15 7.0 2.00 2.25
HIMX 150117C00008000 C 01/17/15 8.0 1.40 1.65
HIMX 150117C00009000 C 01/17/15 9.0 0.90 1.20
HIMX 150117C00010000 C 01/17/15 10.0 0.60 0.85
HIMX 150117C00011000 C 01/17/15 11.0 0.35 0.55
HIMX 150117C00012000 C 01/17/15 12.0 0.25 0.40
HIMX 150117C00013000 C 01/17/15 13.0 0.10 0.35
HIMX 150117C00014000 C 01/17/15 14.0 0.05 0.30
HIMX 150117C00015000 C 01/17/15 15.0 0.05 0.20
HIMX 150117C00016000 C 01/17/15 16.0 0.00 0.25
HIMX 150117C00017000 C 01/17/15 17.0 0.05 0.10
HIMX 150117C00020000 C 01/17/15 20.0 0.00 0.10
HIMX 150117C00022000 C 01/17/15 22.0 0.00 0.25
HIMX 150117C00025000 C 01/17/15 25.0 0.00 0.25
HIMX 150117C00030000 C 01/17/15 30.0 0.00 0.25
HIMX 150117P00001000 P 01/17/15 1.0 0.00 0.25
HIMX 150117P00002000 P 01/17/15 2.0 0.00 0.25
HIMX 150117P00003000 P 01/17/15 3.0 0.00 0.25
HIMX 150117P00004000 P 01/17/15 4.0 0.00 0.25
HIMX 150117P00005000 P 01/17/15 5.0 0.00 0.20
HIMX 150117P00006000 P 01/17/15 6.0 0.20 0.35
HIMX 150117P00007000 P 01/17/15 7.0 0.40 0.65
HIMX 150117P00008000 P 01/17/15 8.0 0.75 1.00
HIMX 150117P00009000 P 01/17/15 9.0 1.30 1.55
HIMX 150117P00010000 P 01/17/15 10.0 1.95 2.20
HIMX 150117P00011000 P 01/17/15 11.0 2.70 3.10
HIMX 150117P00012000 P 01/17/15 12.0 3.50 4.00
HIMX 150117P00013000 P 01/17/15 13.0 4.40 4.90
HIMX 150117P00014000 P 01/17/15 14.0 5.30 5.80
HIMX 150117P00015000 P 01/17/15 15.0 6.30 6.80
HIMX 150117P00016000 P 01/17/15 16.0 7.20 7.80
HIMX 150117P00017000 P 01/17/15 17.0 8.10 8.80
HIMX 150117P00020000 P 01/17/15 20.0 10.90 11.90
HIMX 150117P00022000 P 01/17/15 22.0 13.00 13.80
HIMX 150117P00025000 P 01/17/15 25.0 16.00 16.80
HIMX 150117P00030000 P 01/17/15 30.0 20.80 22.00
HIMX 150320C00001000 C 03/20/15 1.0 7.30 7.90
HIMX 150320C00002000 C 03/20/15 2.0 6.30 7.00
HIMX 150320C00003000 C 03/20/15 3.0 5.40 5.90
HIMX 150320C00004000 C 03/20/15 4.0 4.40 4.90
HIMX 150320C00005000 C 03/20/15 5.0 3.60 4.20
HIMX 150320C00006000 C 03/20/15 6.0 2.85 3.30
HIMX 150320C00007000 C 03/20/15 7.0 2.15 2.55
HIMX 150320C00008000 C 03/20/15 8.0 1.65 1.95
HIMX 150320C00009000 C 03/20/15 9.0 1.35 1.50
HIMX 150320C00010000 C 03/20/15 10.0 0.90 1.15
HIMX 150320C00011000 C 03/20/15 11.0 0.65 0.85
HIMX 150320C00012000 C 03/20/15 12.0 0.50 0.70
HIMX 150320C00013000 C 03/20/15 13.0 0.30 0.50
HIMX 150320C00014000 C 03/20/15 14.0 0.20 0.45
HIMX 150320C00015000 C 03/20/15 15.0 0.15 0.40
HIMX 150320C00016000 C 03/20/15 16.0 0.10 0.35
HIMX 150320P00001000 P 03/20/15 1.0 0.00 0.25
HIMX 150320P00002000 P 03/20/15 2.0 0.00 0.25
HIMX 150320P00003000 P 03/20/15 3.0 0.00 0.25
HIMX 150320P00004000 P 03/20/15 4.0 0.00 0.25
HIMX 150320P00005000 P 03/20/15 5.0 0.00 0.25
HIMX 150320P00006000 P 03/20/15 6.0 0.35 0.55
HIMX 150320P00007000 P 03/20/15 7.0 0.60 0.90
HIMX 150320P00008000 P 03/20/15 8.0 1.05 1.30
HIMX 150320P00009000 P 03/20/15 9.0 1.55 1.85
HIMX 150320P00010000 P 03/20/15 10.0 2.20 2.55
HIMX 150320P00011000 P 03/20/15 11.0 2.95 3.30
HIMX 150320P00012000 P 03/20/15 12.0 3.70 4.20
HIMX 150320P00013000 P 03/20/15 13.0 4.50 5.00
HIMX 150320P00014000 P 03/20/15 14.0 5.40 6.00
HIMX 150320P00015000 P 03/20/15 15.0 6.30 6.90
HIMX 150320P00016000 P 03/20/15 16.0 7.20 7.80
HIMX 160115C00003000 C 01/15/16 3.0 5.10 6.30
HIMX 160115C00005000 C 01/15/16 5.0 3.70 4.50
HIMX 160115C00007000 C 01/15/16 7.0 2.60 3.20
HIMX 160115C00010000 C 01/15/16 10.0 1.65 2.00
HIMX 160115C00012000 C 01/15/16 12.0 1.15 1.70
HIMX 160115C00015000 C 01/15/16 15.0 0.60 1.00
HIMX 160115C00017000 C 01/15/16 17.0 0.45 0.95
HIMX 160115C00020000 C 01/15/16 20.0 0.25 0.70
HIMX 160115C00022000 C 01/15/16 22.0 0.15 0.65
HIMX 160115C00025000 C 01/15/16 25.0 0.15 0.25
HIMX 160115C00030000 C 01/15/16 30.0 0.00 0.20
HIMX 160115P00003000 P 01/15/16 3.0 0.05 0.50
HIMX 160115P00005000 P 01/15/16 5.0 0.55 0.75
HIMX 160115P00007000 P 01/15/16 7.0 1.25 1.80
HIMX 160115P00010000 P 01/15/16 10.0 3.00 3.80
HIMX 160115P00012000 P 01/15/16 12.0 4.50 5.30
HIMX 160115P00015000 P 01/15/16 15.0 6.80 7.90
HIMX 160115P00017000 P 01/15/16 17.0 8.60 9.70
HIMX 160115P00020000 P 01/15/16 20.0 11.10 12.90
HIMX 160115P00022000 P 01/15/16 22.0 13.10 14.70
HIMX 160115P00025000 P 01/15/16 25.0 15.90 17.50
HIMX 160115P00030000 P 01/15/16 30.0 20.40 22.80

OPRA data is delayed 15 minutes.