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 (2014-10-03)Premium Content

Himax Technologies Inc (HIMX)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 141003C00001500 C 10/03/14 1.5 8.30 10.00
HIMX 141003C00002000 C 10/03/14 2.0 7.70 8.50
HIMX 141003C00002500 C 10/03/14 2.5 7.30 7.90
HIMX 141003C00003000 C 10/03/14 3.0 6.80 7.40
HIMX 141003C00003500 C 10/03/14 3.5 6.30 6.90
HIMX 141003C00004000 C 10/03/14 4.0 5.80 6.40
HIMX 141003C00004500 C 10/03/14 4.5 5.30 6.10
HIMX 141003C00005000 C 10/03/14 5.0 4.90 5.40
HIMX 141003C00005500 C 10/03/14 5.5 4.40 5.00
HIMX 141003C00006000 C 10/03/14 6.0 3.90 4.50
HIMX 141003C00006500 C 10/03/14 6.5 3.40 4.00
HIMX 141003C00007000 C 10/03/14 7.0 2.90 3.50
HIMX 141003C00007500 C 10/03/14 7.5 2.40 3.00
HIMX 141003C00008000 C 10/03/14 8.0 1.90 2.50
HIMX 141003C00008500 C 10/03/14 8.5 1.55 1.85
HIMX 141003C00009000 C 10/03/14 9.0 1.00 1.50
HIMX 141003C00009500 C 10/03/14 9.5 0.65 0.85
HIMX 141003C00010000 C 10/03/14 10.0 0.30 0.45
HIMX 141003C00010500 C 10/03/14 10.5 0.10 0.20
HIMX 141003C00011000 C 10/03/14 11.0 0.00 0.10
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 141003C00017500 C 10/03/14 17.5 0.00 0.25
HIMX 141003C00018000 C 10/03/14 18.0 0.00 0.25
HIMX 141003C00018500 C 10/03/14 18.5 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 0.00 0.20
HIMX 141003P00008500 P 10/03/14 8.5 0.00 0.25
HIMX 141003P00009000 P 10/03/14 9.0 0.00 0.05
HIMX 141003P00009500 P 10/03/14 9.5 0.00 0.20
HIMX 141003P00010000 P 10/03/14 10.0 0.20 0.30
HIMX 141003P00010500 P 10/03/14 10.5 0.45 0.60
HIMX 141003P00011000 P 10/03/14 11.0 0.60 1.15
HIMX 141003P00011500 P 10/03/14 11.5 1.05 2.15
HIMX 141003P00012000 P 10/03/14 12.0 1.50 2.55
HIMX 141003P00012500 P 10/03/14 12.5 2.00 2.90
HIMX 141003P00013000 P 10/03/14 13.0 2.50 4.00
HIMX 141003P00013500 P 10/03/14 13.5 3.00 4.50
HIMX 141003P00014000 P 10/03/14 14.0 2.65 4.80
HIMX 141003P00014500 P 10/03/14 14.5 3.10 5.30
HIMX 141003P00015000 P 10/03/14 15.0 4.30 6.00
HIMX 141003P00015500 P 10/03/14 15.5 5.00 6.50
HIMX 141003P00016000 P 10/03/14 16.0 5.50 7.00
HIMX 141003P00016500 P 10/03/14 16.5 5.80 7.50
HIMX 141003P00017000 P 10/03/14 17.0 6.40 8.00
HIMX 141003P00017500 P 10/03/14 17.5 6.10 8.50
HIMX 141003P00018000 P 10/03/14 18.0 6.40 9.90
HIMX 141003P00018500 P 10/03/14 18.5 8.00 8.70
HIMX 141010C00001500 C 10/10/14 1.5 8.30 9.20
HIMX 141010C00002000 C 10/10/14 2.0 6.40 8.60
HIMX 141010C00002500 C 10/10/14 2.5 6.00 8.30
HIMX 141010C00003000 C 10/10/14 3.0 5.80 7.50
HIMX 141010C00003500 C 10/10/14 3.5 5.30 7.00
HIMX 141010C00004000 C 10/10/14 4.0 4.80 6.50
HIMX 141010C00004500 C 10/10/14 4.5 4.30 6.00
HIMX 141010C00005000 C 10/10/14 5.0 3.80 5.70
HIMX 141010C00005500 C 10/10/14 5.5 3.30 5.00
HIMX 141010C00006000 C 10/10/14 6.0 2.85 4.80
HIMX 141010C00006500 C 10/10/14 6.5 3.60 3.90
HIMX 141010C00007000 C 10/10/14 7.0 2.90 3.50
HIMX 141010C00007500 C 10/10/14 7.5 2.35 3.00
HIMX 141010C00008000 C 10/10/14 8.0 1.95 2.50
HIMX 141010C00008500 C 10/10/14 8.5 1.50 1.90
HIMX 141010C00009000 C 10/10/14 9.0 1.15 1.45
HIMX 141010C00009500 C 10/10/14 9.5 0.80 1.05
HIMX 141010C00010000 C 10/10/14 10.0 0.50 0.65
HIMX 141010C00010500 C 10/10/14 10.5 0.30 0.50
HIMX 141010C00011000 C 10/10/14 11.0 0.15 0.25
HIMX 141010C00011500 C 10/10/14 11.5 0.05 0.20
HIMX 141010C00012000 C 10/10/14 12.0 0.00 0.25
HIMX 141010C00012500 C 10/10/14 12.5 0.00 0.50
HIMX 141010C00013000 C 10/10/14 13.0 0.00 0.50
HIMX 141010C00013500 C 10/10/14 13.5 0.00 0.45
HIMX 141010C00014000 C 10/10/14 14.0 0.00 0.45
HIMX 141010C00014500 C 10/10/14 14.5 0.00 0.45
HIMX 141010C00015000 C 10/10/14 15.0 0.00 0.45
HIMX 141010C00015500 C 10/10/14 15.5 0.00 0.45
HIMX 141010C00016000 C 10/10/14 16.0 0.00 0.40
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 141010C00017500 C 10/10/14 17.5 0.00 0.25
HIMX 141010C00018000 C 10/10/14 18.0 0.00 0.25
HIMX 141010C00018500 C 10/10/14 18.5 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 0.40
HIMX 141010P00002500 P 10/10/14 2.5 0.00 0.40
HIMX 141010P00003000 P 10/10/14 3.0 0.00 0.40
HIMX 141010P00003500 P 10/10/14 3.5 0.00 0.40
HIMX 141010P00004000 P 10/10/14 4.0 0.00 0.40
HIMX 141010P00004500 P 10/10/14 4.5 0.00 0.40
HIMX 141010P00005000 P 10/10/14 5.0 0.00 0.40
HIMX 141010P00005500 P 10/10/14 5.5 0.00 0.40
HIMX 141010P00006000 P 10/10/14 6.0 0.00 0.45
HIMX 141010P00006500 P 10/10/14 6.5 0.00 0.25
HIMX 141010P00007000 P 10/10/14 7.0 0.00 0.45
HIMX 141010P00007500 P 10/10/14 7.5 0.00 0.35
HIMX 141010P00008000 P 10/10/14 8.0 0.00 0.10
HIMX 141010P00008500 P 10/10/14 8.5 0.00 0.20
HIMX 141010P00009000 P 10/10/14 9.0 0.05 0.25
HIMX 141010P00009500 P 10/10/14 9.5 0.15 0.30
HIMX 141010P00010000 P 10/10/14 10.0 0.35 0.50
HIMX 141010P00010500 P 10/10/14 10.5 0.60 0.85
HIMX 141010P00011000 P 10/10/14 11.0 0.95 1.15
HIMX 141010P00011500 P 10/10/14 11.5 1.20 1.70
HIMX 141010P00012000 P 10/10/14 12.0 1.60 2.20
HIMX 141010P00012500 P 10/10/14 12.5 2.10 2.80
HIMX 141010P00013000 P 10/10/14 13.0 2.50 3.30
HIMX 141010P00013500 P 10/10/14 13.5 3.10 3.70
HIMX 141010P00014000 P 10/10/14 14.0 3.50 4.30
HIMX 141010P00014500 P 10/10/14 14.5 4.00 4.80
HIMX 141010P00015000 P 10/10/14 15.0 4.50 5.30
HIMX 141010P00015500 P 10/10/14 15.5 5.00 6.30
HIMX 141010P00016000 P 10/10/14 16.0 5.50 6.40
HIMX 141010P00016500 P 10/10/14 16.5 6.00 7.40
HIMX 141010P00017000 P 10/10/14 17.0 6.40 8.20
HIMX 141010P00017500 P 10/10/14 17.5 5.90 8.70
HIMX 141010P00018000 P 10/10/14 18.0 7.40 8.60
HIMX 141010P00018500 P 10/10/14 18.5 8.00 8.70
HIMX 141018C00001000 C 10/18/14 1.0 8.80 9.50
HIMX 141018C00001500 C 10/18/14 1.5 8.20 9.00
HIMX 141018C00002000 C 10/18/14 2.0 7.80 8.50
HIMX 141018C00002500 C 10/18/14 2.5 7.30 8.00
HIMX 141018C00003000 C 10/18/14 3.0 6.80 7.50
HIMX 141018C00003500 C 10/18/14 3.5 6.30 7.00
HIMX 141018C00004000 C 10/18/14 4.0 5.80 6.50
HIMX 141018C00004500 C 10/18/14 4.5 5.30 6.00
HIMX 141018C00005000 C 10/18/14 5.0 4.90 5.50
HIMX 141018C00005500 C 10/18/14 5.5 4.40 5.00
HIMX 141018C00006000 C 10/18/14 6.0 3.90 4.50
HIMX 141018C00006500 C 10/18/14 6.5 3.40 4.00
HIMX 141018C00007000 C 10/18/14 7.0 3.10 3.50
HIMX 141018C00007500 C 10/18/14 7.5 2.35 3.00
HIMX 141018C00008000 C 10/18/14 8.0 2.05 2.35
HIMX 141018C00008500 C 10/18/14 8.5 1.65 2.05
HIMX 141018C00009000 C 10/18/14 9.0 1.25 1.40
HIMX 141018C00009500 C 10/18/14 9.5 0.90 1.05
HIMX 141018C00010000 C 10/18/14 10.0 0.65 0.75
HIMX 141018C00010500 C 10/18/14 10.5 0.35 0.50
HIMX 141018C00011000 C 10/18/14 11.0 0.20 0.35
HIMX 141018C00011500 C 10/18/14 11.5 0.10 0.25
HIMX 141018C00012000 C 10/18/14 12.0 0.05 0.25
HIMX 141018C00012500 C 10/18/14 12.5 0.05 0.25
HIMX 141018C00013000 C 10/18/14 13.0 0.00 0.25
HIMX 141018C00013500 C 10/18/14 13.5 0.00 0.25
HIMX 141018C00014000 C 10/18/14 14.0 0.00 0.25
HIMX 141018C00014500 C 10/18/14 14.5 0.00 0.25
HIMX 141018C00015000 C 10/18/14 15.0 0.00 0.25
HIMX 141018C00015500 C 10/18/14 15.5 0.00 0.20
HIMX 141018C00016000 C 10/18/14 16.0 0.00 0.25
HIMX 141018C00016500 C 10/18/14 16.5 0.00 0.25
HIMX 141018C00017000 C 10/18/14 17.0 0.00 0.25
HIMX 141018C00017500 C 10/18/14 17.5 0.00 0.25
HIMX 141018C00018000 C 10/18/14 18.0 0.00 0.25
HIMX 141018C00018500 C 10/18/14 18.5 0.00 0.25
HIMX 141018P00001000 P 10/18/14 1.0 0.00 0.25
HIMX 141018P00001500 P 10/18/14 1.5 0.00 0.25
HIMX 141018P00002000 P 10/18/14 2.0 0.00 0.25
HIMX 141018P00002500 P 10/18/14 2.5 0.00 0.25
HIMX 141018P00003000 P 10/18/14 3.0 0.00 0.25
HIMX 141018P00003500 P 10/18/14 3.5 0.00 0.25
HIMX 141018P00004000 P 10/18/14 4.0 0.00 0.25
HIMX 141018P00004500 P 10/18/14 4.5 0.00 0.25
HIMX 141018P00005000 P 10/18/14 5.0 0.00 0.25
HIMX 141018P00005500 P 10/18/14 5.5 0.00 0.25
HIMX 141018P00006000 P 10/18/14 6.0 0.00 0.25
HIMX 141018P00006500 P 10/18/14 6.5 0.00 0.25
HIMX 141018P00007000 P 10/18/14 7.0 0.00 0.20
HIMX 141018P00007500 P 10/18/14 7.5 0.00 0.25
HIMX 141018P00008000 P 10/18/14 8.0 0.05 0.10
HIMX 141018P00008500 P 10/18/14 8.5 0.05 0.25
HIMX 141018P00009000 P 10/18/14 9.0 0.15 0.25
HIMX 141018P00009500 P 10/18/14 9.5 0.25 0.40
HIMX 141018P00010000 P 10/18/14 10.0 0.45 0.60
HIMX 141018P00010500 P 10/18/14 10.5 0.70 0.85
HIMX 141018P00011000 P 10/18/14 11.0 1.05 1.25
HIMX 141018P00011500 P 10/18/14 11.5 1.25 1.75
HIMX 141018P00012000 P 10/18/14 12.0 1.70 2.20
HIMX 141018P00012500 P 10/18/14 12.5 2.10 2.75
HIMX 141018P00013000 P 10/18/14 13.0 2.60 3.30
HIMX 141018P00013500 P 10/18/14 13.5 3.00 3.70
HIMX 141018P00014000 P 10/18/14 14.0 3.50 4.20
HIMX 141018P00014500 P 10/18/14 14.5 4.00 4.70
HIMX 141018P00015000 P 10/18/14 15.0 4.50 5.20
HIMX 141018P00015500 P 10/18/14 15.5 5.00 5.70
HIMX 141018P00016000 P 10/18/14 16.0 5.50 6.20
HIMX 141018P00016500 P 10/18/14 16.5 6.00 6.70
HIMX 141018P00017000 P 10/18/14 17.0 6.50 7.20
HIMX 141018P00017500 P 10/18/14 17.5 7.00 7.70
HIMX 141018P00018000 P 10/18/14 18.0 7.50 8.20
HIMX 141018P00018500 P 10/18/14 18.5 8.00 8.70
HIMX 141024C00001500 C 10/24/14 1.5 8.30 9.00
HIMX 141024C00002000 C 10/24/14 2.0 6.40 10.50
HIMX 141024C00002500 C 10/24/14 2.5 6.00 9.00
HIMX 141024C00003000 C 10/24/14 3.0 5.40 7.40
HIMX 141024C00003500 C 10/24/14 3.5 5.00 8.90
HIMX 141024C00004000 C 10/24/14 4.0 4.40 6.40
HIMX 141024C00004500 C 10/24/14 4.5 4.00 6.10
HIMX 141024C00005000 C 10/24/14 5.0 3.40 5.80
HIMX 141024C00005500 C 10/24/14 5.5 4.40 5.10
HIMX 141024C00006000 C 10/24/14 6.0 3.90 4.60
HIMX 141024C00006500 C 10/24/14 6.5 3.40 4.10
HIMX 141024C00007000 C 10/24/14 7.0 2.90 3.50
HIMX 141024C00007500 C 10/24/14 7.5 2.40 3.20
HIMX 141024C00008000 C 10/24/14 8.0 2.00 2.70
HIMX 141024C00008500 C 10/24/14 8.5 1.70 2.25
HIMX 141024C00009000 C 10/24/14 9.0 1.30 1.75
HIMX 141024C00009500 C 10/24/14 9.5 1.00 1.45
HIMX 141024C00010000 C 10/24/14 10.0 0.70 0.95
HIMX 141024C00010500 C 10/24/14 10.5 0.50 0.70
HIMX 141024C00011000 C 10/24/14 11.0 0.35 0.55
HIMX 141024C00011500 C 10/24/14 11.5 0.25 0.40
HIMX 141024C00012000 C 10/24/14 12.0 0.10 0.35
HIMX 141024C00012500 C 10/24/14 12.5 0.00 0.55
HIMX 141024C00013000 C 10/24/14 13.0 0.00 0.30
HIMX 141024C00013500 C 10/24/14 13.5 0.00 0.70
HIMX 141024C00014000 C 10/24/14 14.0 0.00 0.65
HIMX 141024C00014500 C 10/24/14 14.5 0.00 0.60
HIMX 141024C00015000 C 10/24/14 15.0 0.00 0.60
HIMX 141024C00015500 C 10/24/14 15.5 0.00 0.60
HIMX 141024C00016000 C 10/24/14 16.0 0.00 0.60
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 141024C00017500 C 10/24/14 17.5 0.00 0.25
HIMX 141024C00018000 C 10/24/14 18.0 0.00 0.25
HIMX 141024C00018500 C 10/24/14 18.5 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 0.55
HIMX 141024P00002500 P 10/24/14 2.5 0.00 0.55
HIMX 141024P00003000 P 10/24/14 3.0 0.00 0.60
HIMX 141024P00003500 P 10/24/14 3.5 0.00 0.55
HIMX 141024P00004000 P 10/24/14 4.0 0.00 0.55
HIMX 141024P00004500 P 10/24/14 4.5 0.00 0.60
HIMX 141024P00005000 P 10/24/14 5.0 0.00 0.60
HIMX 141024P00005500 P 10/24/14 5.5 0.00 0.55
HIMX 141024P00006000 P 10/24/14 6.0 0.00 0.60
HIMX 141024P00006500 P 10/24/14 6.5 0.00 0.30
HIMX 141024P00007000 P 10/24/14 7.0 0.00 0.50
HIMX 141024P00007500 P 10/24/14 7.5 0.00 0.25
HIMX 141024P00008000 P 10/24/14 8.0 0.00 0.30
HIMX 141024P00008500 P 10/24/14 8.5 0.10 0.35
HIMX 141024P00009000 P 10/24/14 9.0 0.15 0.45
HIMX 141024P00009500 P 10/24/14 9.5 0.30 0.55
HIMX 141024P00010000 P 10/24/14 10.0 0.60 0.75
HIMX 141024P00010500 P 10/24/14 10.5 0.75 1.05
HIMX 141024P00011000 P 10/24/14 11.0 1.10 1.35
HIMX 141024P00011500 P 10/24/14 11.5 1.45 1.85
HIMX 141024P00012000 P 10/24/14 12.0 1.70 2.30
HIMX 141024P00012500 P 10/24/14 12.5 2.20 2.80
HIMX 141024P00013000 P 10/24/14 13.0 2.60 3.30
HIMX 141024P00013500 P 10/24/14 13.5 3.00 4.20
HIMX 141024P00014000 P 10/24/14 14.0 3.50 4.70
HIMX 141024P00014500 P 10/24/14 14.5 4.00 5.20
HIMX 141024P00015000 P 10/24/14 15.0 4.50 5.70
HIMX 141024P00015500 P 10/24/14 15.5 5.00 6.80
HIMX 141024P00016000 P 10/24/14 16.0 5.50 6.60
HIMX 141024P00016500 P 10/24/14 16.5 6.00 7.20
HIMX 141024P00017000 P 10/24/14 17.0 6.50 7.70
HIMX 141024P00017500 P 10/24/14 17.5 7.00 8.10
HIMX 141024P00018000 P 10/24/14 18.0 7.00 10.00
HIMX 141024P00018500 P 10/24/14 18.5 8.00 8.70
HIMX 141031C00002000 C 10/31/14 2.0 6.60 9.30
HIMX 141031C00003000 C 10/31/14 3.0 5.00 9.50
HIMX 141031C00003500 C 10/31/14 3.5 4.50 9.00
HIMX 141031C00004000 C 10/31/14 4.0 4.00 8.50
HIMX 141031C00004500 C 10/31/14 4.5 3.60 7.90
HIMX 141031C00005000 C 10/31/14 5.0 3.00 7.50
HIMX 141031C00005500 C 10/31/14 5.5 3.80 5.60
HIMX 141031C00006000 C 10/31/14 6.0 2.95 4.90
HIMX 141031C00006500 C 10/31/14 6.5 1.55 6.00
HIMX 141031C00007000 C 10/31/14 7.0 2.45 4.00
HIMX 141031C00007500 C 10/31/14 7.5 1.80 3.70
HIMX 141031C00008000 C 10/31/14 8.0 2.05 2.65
HIMX 141031C00008500 C 10/31/14 8.5 1.60 2.05
HIMX 141031C00009000 C 10/31/14 9.0 1.25 1.85
HIMX 141031C00009500 C 10/31/14 9.5 1.05 1.50
HIMX 141031C00010000 C 10/31/14 10.0 0.75 1.10
HIMX 141031C00010500 C 10/31/14 10.5 0.65 0.75
HIMX 141031C00011000 C 10/31/14 11.0 0.40 0.70
HIMX 141031C00011500 C 10/31/14 11.5 0.25 0.50
HIMX 141031C00012000 C 10/31/14 12.0 0.15 0.40
HIMX 141031C00012500 C 10/31/14 12.5 0.10 0.40
HIMX 141031C00013000 C 10/31/14 13.0 0.00 0.60
HIMX 141031C00013500 C 10/31/14 13.5 0.00 0.50
HIMX 141031C00014000 C 10/31/14 14.0 0.00 0.85
HIMX 141031C00014500 C 10/31/14 14.5 0.00 0.85
HIMX 141031C00015000 C 10/31/14 15.0 0.00 0.55
HIMX 141031C00015500 C 10/31/14 15.5 0.00 0.80
HIMX 141031C00016000 C 10/31/14 16.0 0.00 0.80
HIMX 141031C00016500 C 10/31/14 16.5 0.00 0.80
HIMX 141031C00017000 C 10/31/14 17.0 0.00 0.80
HIMX 141031C00017500 C 10/31/14 17.5 0.00 0.75
HIMX 141031C00018000 C 10/31/14 18.0 0.00 0.75
HIMX 141031C00018500 C 10/31/14 18.5 0.00 0.60
HIMX 141031P00002000 P 10/31/14 2.0 0.00 0.65
HIMX 141031P00003000 P 10/31/14 3.0 0.00 0.75
HIMX 141031P00003500 P 10/31/14 3.5 0.00 0.75
HIMX 141031P00004000 P 10/31/14 4.0 0.00 0.75
HIMX 141031P00004500 P 10/31/14 4.5 0.00 0.75
HIMX 141031P00005000 P 10/31/14 5.0 0.00 0.75
HIMX 141031P00005500 P 10/31/14 5.5 0.00 0.75
HIMX 141031P00006000 P 10/31/14 6.0 0.00 0.65
HIMX 141031P00006500 P 10/31/14 6.5 0.00 0.80
HIMX 141031P00007000 P 10/31/14 7.0 0.00 0.80
HIMX 141031P00007500 P 10/31/14 7.5 0.00 0.65
HIMX 141031P00008000 P 10/31/14 8.0 0.00 0.40
HIMX 141031P00008500 P 10/31/14 8.5 0.05 0.35
HIMX 141031P00009000 P 10/31/14 9.0 0.20 0.40
HIMX 141031P00009500 P 10/31/14 9.5 0.35 0.65
HIMX 141031P00010000 P 10/31/14 10.0 0.55 0.85
HIMX 141031P00010500 P 10/31/14 10.5 0.85 1.10
HIMX 141031P00011000 P 10/31/14 11.0 1.20 1.50
HIMX 141031P00011500 P 10/31/14 11.5 1.55 2.35
HIMX 141031P00012000 P 10/31/14 12.0 1.75 2.85
HIMX 141031P00012500 P 10/31/14 12.5 2.20 3.30
HIMX 141031P00013000 P 10/31/14 13.0 2.45 3.50
HIMX 141031P00013500 P 10/31/14 13.5 3.00 4.40
HIMX 141031P00014000 P 10/31/14 14.0 2.60 6.10
HIMX 141031P00014500 P 10/31/14 14.5 2.95 6.50
HIMX 141031P00015000 P 10/31/14 15.0 3.10 5.20
HIMX 141031P00015500 P 10/31/14 15.5 3.50 7.50
HIMX 141031P00016000 P 10/31/14 16.0 4.50 7.50
HIMX 141031P00016500 P 10/31/14 16.5 4.00 8.50
HIMX 141031P00017000 P 10/31/14 17.0 4.50 9.00
HIMX 141031P00017500 P 10/31/14 17.5 5.50 9.60
HIMX 141031P00018000 P 10/31/14 18.0 5.60 10.00
HIMX 141031P00018500 P 10/31/14 18.5 7.60 9.10
HIMX 141107C00002000 C 11/07/14 2.0 6.60 9.60
HIMX 141107C00002500 C 11/07/14 2.5 5.50 10.00
HIMX 141107C00003000 C 11/07/14 3.0 5.00 9.50
HIMX 141107C00003500 C 11/07/14 3.5 4.50 9.00
HIMX 141107C00004000 C 11/07/14 4.0 4.10 8.50
HIMX 141107C00004500 C 11/07/14 4.5 3.50 8.00
HIMX 141107C00005000 C 11/07/14 5.0 3.10 7.50
HIMX 141107C00005500 C 11/07/14 5.5 2.60 7.00
HIMX 141107C00006000 C 11/07/14 6.0 2.10 6.50
HIMX 141107C00006500 C 11/07/14 6.5 1.50 5.90
HIMX 141107C00007000 C 11/07/14 7.0 1.60 3.60
HIMX 141107C00007500 C 11/07/14 7.5 2.15 3.60
HIMX 141107C00008000 C 11/07/14 8.0 2.05 2.60
HIMX 141107C00008500 C 11/07/14 8.5 1.15 2.40
HIMX 141107C00009000 C 11/07/14 9.0 1.35 1.90
HIMX 141107C00009500 C 11/07/14 9.5 1.10 1.70
HIMX 141107C00010000 C 11/07/14 10.0 0.85 1.25
HIMX 141107C00010500 C 11/07/14 10.5 0.65 0.95
HIMX 141107C00011000 C 11/07/14 11.0 0.45 0.80
HIMX 141107C00011500 C 11/07/14 11.5 0.30 1.05
HIMX 141107C00012000 C 11/07/14 12.0 0.20 0.55
HIMX 141107C00012500 C 11/07/14 12.5 0.15 0.90
HIMX 141107C00013000 C 11/07/14 13.0 0.10 0.75
HIMX 141107C00013500 C 11/07/14 13.5 0.00 1.50
HIMX 141107C00014000 C 11/07/14 14.0 0.00 0.90
HIMX 141107C00014500 C 11/07/14 14.5 0.00 1.20
HIMX 141107C00015000 C 11/07/14 15.0 0.00 0.60
HIMX 141107C00015500 C 11/07/14 15.5 0.00 1.40
HIMX 141107C00016000 C 11/07/14 16.0 0.00 1.40
HIMX 141107C00016500 C 11/07/14 16.5 0.00 1.40
HIMX 141107C00017000 C 11/07/14 17.0 0.00 1.40
HIMX 141107C00017500 C 11/07/14 17.5 0.00 1.40
HIMX 141107C00018000 C 11/07/14 18.0 0.00 1.40
HIMX 141107C00018500 C 11/07/14 18.5 0.00 1.40
HIMX 141107P00002000 P 11/07/14 2.0 0.00 0.85
HIMX 141107P00002500 P 11/07/14 2.5 0.00 0.70
HIMX 141107P00003000 P 11/07/14 3.0 0.00 1.35
HIMX 141107P00003500 P 11/07/14 3.5 0.00 1.35
HIMX 141107P00004000 P 11/07/14 4.0 0.00 1.35
HIMX 141107P00004500 P 11/07/14 4.5 0.00 1.35
HIMX 141107P00005000 P 11/07/14 5.0 0.00 1.40
HIMX 141107P00005500 P 11/07/14 5.5 0.00 1.35
HIMX 141107P00006000 P 11/07/14 6.0 0.00 0.55
HIMX 141107P00006500 P 11/07/14 6.5 0.00 1.40
HIMX 141107P00007000 P 11/07/14 7.0 0.00 0.60
HIMX 141107P00007500 P 11/07/14 7.5 0.00 0.90
HIMX 141107P00008000 P 11/07/14 8.0 0.00 0.70
HIMX 141107P00008500 P 11/07/14 8.5 0.15 0.80
HIMX 141107P00009000 P 11/07/14 9.0 0.30 0.55
HIMX 141107P00009500 P 11/07/14 9.5 0.40 1.10
HIMX 141107P00010000 P 11/07/14 10.0 0.60 1.05
HIMX 141107P00010500 P 11/07/14 10.5 0.95 1.35
HIMX 141107P00011000 P 11/07/14 11.0 1.25 1.65
HIMX 141107P00011500 P 11/07/14 11.5 1.60 2.50
HIMX 141107P00012000 P 11/07/14 12.0 1.90 2.85
HIMX 141107P00012500 P 11/07/14 12.5 2.05 3.40
HIMX 141107P00013000 P 11/07/14 13.0 2.45 3.90
HIMX 141107P00013500 P 11/07/14 13.5 2.80 4.30
HIMX 141107P00014000 P 11/07/14 14.0 3.20 5.10
HIMX 141107P00014500 P 11/07/14 14.5 2.30 6.60
HIMX 141107P00015000 P 11/07/14 15.0 3.00 7.10
HIMX 141107P00015500 P 11/07/14 15.5 3.10 7.50
HIMX 141107P00016000 P 11/07/14 16.0 4.00 8.00
HIMX 141107P00016500 P 11/07/14 16.5 4.10 8.60
HIMX 141107P00017000 P 11/07/14 17.0 5.00 9.00
HIMX 141107P00017500 P 11/07/14 17.5 5.10 9.50
HIMX 141107P00018000 P 11/07/14 18.0 5.50 10.00
HIMX 141107P00018500 P 11/07/14 18.5 7.00 9.60
HIMX 141122C00001000 C 11/22/14 1.0 8.80 9.50
HIMX 141122C00002000 C 11/22/14 2.0 6.10 10.50
HIMX 141122C00003000 C 11/22/14 3.0 5.50 7.40
HIMX 141122C00004000 C 11/22/14 4.0 5.80 6.50
HIMX 141122C00005000 C 11/22/14 5.0 4.90 5.50
HIMX 141122C00006000 C 11/22/14 6.0 4.00 4.40
HIMX 141122C00007000 C 11/22/14 7.0 3.10 3.60
HIMX 141122C00008000 C 11/22/14 8.0 2.30 2.65
HIMX 141122C00009000 C 11/22/14 9.0 1.70 1.80
HIMX 141122C00010000 C 11/22/14 10.0 1.05 1.25
HIMX 141122C00011000 C 11/22/14 11.0 0.65 0.85
HIMX 141122C00012000 C 11/22/14 12.0 0.40 0.55
HIMX 141122C00013000 C 11/22/14 13.0 0.20 0.40
HIMX 141122C00014000 C 11/22/14 14.0 0.10 0.30
HIMX 141122C00015000 C 11/22/14 15.0 0.05 0.25
HIMX 141122C00016000 C 11/22/14 16.0 0.00 0.25
HIMX 141122C00017000 C 11/22/14 17.0 0.00 0.25
HIMX 141122P00001000 P 11/22/14 1.0 0.00 0.25
HIMX 141122P00002000 P 11/22/14 2.0 0.00 0.25
HIMX 141122P00003000 P 11/22/14 3.0 0.00 0.25
HIMX 141122P00004000 P 11/22/14 4.0 0.00 0.25
HIMX 141122P00005000 P 11/22/14 5.0 0.00 0.25
HIMX 141122P00006000 P 11/22/14 6.0 0.00 0.25
HIMX 141122P00007000 P 11/22/14 7.0 0.05 0.25
HIMX 141122P00008000 P 11/22/14 8.0 0.20 0.30
HIMX 141122P00009000 P 11/22/14 9.0 0.45 0.65
HIMX 141122P00010000 P 11/22/14 10.0 0.85 1.10
HIMX 141122P00011000 P 11/22/14 11.0 1.40 1.65
HIMX 141122P00012000 P 11/22/14 12.0 2.20 2.40
HIMX 141122P00013000 P 11/22/14 13.0 2.85 3.50
HIMX 141122P00014000 P 11/22/14 14.0 3.70 4.40
HIMX 141122P00015000 P 11/22/14 15.0 4.60 5.30
HIMX 141122P00016000 P 11/22/14 16.0 5.60 6.30
HIMX 141122P00017000 P 11/22/14 17.0 6.50 7.30
HIMX 141220C00001000 C 12/20/14 1.0 8.80 9.50
HIMX 141220C00002000 C 12/20/14 2.0 7.80 8.50
HIMX 141220C00003000 C 12/20/14 3.0 6.80 7.50
HIMX 141220C00004000 C 12/20/14 4.0 5.80 6.50
HIMX 141220C00005000 C 12/20/14 5.0 4.90 5.30
HIMX 141220C00006000 C 12/20/14 6.0 4.00 4.30
HIMX 141220C00007000 C 12/20/14 7.0 3.20 3.40
HIMX 141220C00008000 C 12/20/14 8.0 2.40 2.55
HIMX 141220C00009000 C 12/20/14 9.0 1.75 1.90
HIMX 141220C00010000 C 12/20/14 10.0 1.25 1.45
HIMX 141220C00011000 C 12/20/14 11.0 0.85 0.95
HIMX 141220C00012000 C 12/20/14 12.0 0.55 0.65
HIMX 141220C00013000 C 12/20/14 13.0 0.35 0.50
HIMX 141220C00014000 C 12/20/14 14.0 0.20 0.35
HIMX 141220C00015000 C 12/20/14 15.0 0.10 0.25
HIMX 141220C00016000 C 12/20/14 16.0 0.05 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 0.00 0.05
HIMX 141220P00006000 P 12/20/14 6.0 0.05 0.15
HIMX 141220P00007000 P 12/20/14 7.0 0.15 0.20
HIMX 141220P00008000 P 12/20/14 8.0 0.30 0.40
HIMX 141220P00009000 P 12/20/14 9.0 0.60 0.75
HIMX 141220P00010000 P 12/20/14 10.0 1.05 1.25
HIMX 141220P00011000 P 12/20/14 11.0 1.60 1.85
HIMX 141220P00012000 P 12/20/14 12.0 2.35 2.55
HIMX 141220P00013000 P 12/20/14 13.0 3.00 3.60
HIMX 141220P00014000 P 12/20/14 14.0 3.80 4.50
HIMX 141220P00015000 P 12/20/14 15.0 4.70 5.40
HIMX 141220P00016000 P 12/20/14 16.0 5.60 6.20
HIMX 141220P00017000 P 12/20/14 17.0 6.60 7.20
HIMX 150117C00001000 C 01/17/15 1.0 8.80 9.50
HIMX 150117C00002000 C 01/17/15 2.0 7.70 8.60
HIMX 150117C00003000 C 01/17/15 3.0 6.80 7.50
HIMX 150117C00004000 C 01/17/15 4.0 6.00 6.50
HIMX 150117C00005000 C 01/17/15 5.0 5.00 5.30
HIMX 150117C00006000 C 01/17/15 6.0 4.00 4.40
HIMX 150117C00007000 C 01/17/15 7.0 3.30 3.50
HIMX 150117C00008000 C 01/17/15 8.0 2.60 2.65
HIMX 150117C00009000 C 01/17/15 9.0 1.90 2.00
HIMX 150117C00010000 C 01/17/15 10.0 1.40 1.50
HIMX 150117C00011000 C 01/17/15 11.0 0.95 1.20
HIMX 150117C00012000 C 01/17/15 12.0 0.70 0.85
HIMX 150117C00013000 C 01/17/15 13.0 0.40 0.60
HIMX 150117C00014000 C 01/17/15 14.0 0.25 0.45
HIMX 150117C00015000 C 01/17/15 15.0 0.20 0.30
HIMX 150117C00016000 C 01/17/15 16.0 0.15 0.30
HIMX 150117C00017000 C 01/17/15 17.0 0.10 0.20
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 0.25
HIMX 150117P00006000 P 01/17/15 6.0 0.10 0.25
HIMX 150117P00007000 P 01/17/15 7.0 0.20 0.40
HIMX 150117P00008000 P 01/17/15 8.0 0.40 0.50
HIMX 150117P00009000 P 01/17/15 9.0 0.70 0.95
HIMX 150117P00010000 P 01/17/15 10.0 1.20 1.35
HIMX 150117P00011000 P 01/17/15 11.0 1.75 2.00
HIMX 150117P00012000 P 01/17/15 12.0 2.50 2.75
HIMX 150117P00013000 P 01/17/15 13.0 3.30 3.70
HIMX 150117P00014000 P 01/17/15 14.0 3.90 4.50
HIMX 150117P00015000 P 01/17/15 15.0 4.80 5.30
HIMX 150117P00016000 P 01/17/15 16.0 5.70 6.40
HIMX 150117P00017000 P 01/17/15 17.0 6.60 7.40
HIMX 150117P00020000 P 01/17/15 20.0 9.50 10.30
HIMX 150117P00022000 P 01/17/15 22.0 11.50 12.40
HIMX 150117P00025000 P 01/17/15 25.0 14.50 15.40
HIMX 150117P00030000 P 01/17/15 30.0 19.50 20.40
HIMX 150320C00001000 C 03/20/15 1.0 8.60 9.60
HIMX 150320C00002000 C 03/20/15 2.0 6.00 10.50
HIMX 150320C00003000 C 03/20/15 3.0 5.00 9.50
HIMX 150320C00004000 C 03/20/15 4.0 5.60 6.60
HIMX 150320C00005000 C 03/20/15 5.0 5.00 5.70
HIMX 150320C00006000 C 03/20/15 6.0 4.10 4.80
HIMX 150320C00007000 C 03/20/15 7.0 3.50 3.80
HIMX 150320C00008000 C 03/20/15 8.0 2.60 3.20
HIMX 150320C00009000 C 03/20/15 9.0 2.20 2.55
HIMX 150320C00010000 C 03/20/15 10.0 1.70 2.00
HIMX 150320C00011000 C 03/20/15 11.0 1.35 1.50
HIMX 150320C00012000 C 03/20/15 12.0 1.00 1.25
HIMX 150320C00013000 C 03/20/15 13.0 0.65 0.90
HIMX 150320C00014000 C 03/20/15 14.0 0.50 0.75
HIMX 150320C00015000 C 03/20/15 15.0 0.40 0.55
HIMX 150320C00016000 C 03/20/15 16.0 0.30 0.45
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 0.20 0.25
HIMX 150320P00007000 P 03/20/15 7.0 0.30 0.60
HIMX 150320P00008000 P 03/20/15 8.0 0.60 0.90
HIMX 150320P00009000 P 03/20/15 9.0 1.00 1.30
HIMX 150320P00010000 P 03/20/15 10.0 1.50 1.70
HIMX 150320P00011000 P 03/20/15 11.0 2.10 2.45
HIMX 150320P00012000 P 03/20/15 12.0 2.80 3.10
HIMX 150320P00013000 P 03/20/15 13.0 3.40 3.80
HIMX 150320P00014000 P 03/20/15 14.0 4.30 4.70
HIMX 150320P00015000 P 03/20/15 15.0 5.00 5.70
HIMX 150320P00016000 P 03/20/15 16.0 5.80 6.50
HIMX 160115C00003000 C 01/15/16 3.0 6.50 7.50
HIMX 160115C00005000 C 01/15/16 5.0 4.90 6.00
HIMX 160115C00007000 C 01/15/16 7.0 3.80 4.30
HIMX 160115C00010000 C 01/15/16 10.0 2.60 2.95
HIMX 160115C00012000 C 01/15/16 12.0 1.80 2.30
HIMX 160115C00015000 C 01/15/16 15.0 1.25 1.45
HIMX 160115C00017000 C 01/15/16 17.0 0.75 1.25
HIMX 160115C00020000 C 01/15/16 20.0 0.40 1.00
HIMX 160115C00022000 C 01/15/16 22.0 0.30 0.85
HIMX 160115C00025000 C 01/15/16 25.0 0.15 0.40
HIMX 160115C00030000 C 01/15/16 30.0 0.05 0.25
HIMX 160115P00003000 P 01/15/16 3.0 0.00 0.50
HIMX 160115P00005000 P 01/15/16 5.0 0.40 0.60
HIMX 160115P00007000 P 01/15/16 7.0 1.00 1.30
HIMX 160115P00010000 P 01/15/16 10.0 2.60 2.85
HIMX 160115P00012000 P 01/15/16 12.0 3.60 4.50
HIMX 160115P00015000 P 01/15/16 15.0 5.90 6.60
HIMX 160115P00017000 P 01/15/16 17.0 7.50 8.60
HIMX 160115P00020000 P 01/15/16 20.0 10.10 11.40
HIMX 160115P00022000 P 01/15/16 22.0 11.80 13.40
HIMX 160115P00025000 P 01/15/16 25.0 14.60 16.20
HIMX 160115P00030000 P 01/15/16 30.0 19.40 21.10

OPRA data is delayed 15 minutes.