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 (2016-04-01)Premium Content

Himax Technologies Inc (HIMX)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 160527C00001000 C 05/27/16 1.0 7.60 8.60
HIMX 160527C00002000 C 05/27/16 2.0 5.00 9.50
HIMX 160527C00003000 C 05/27/16 3.0 4.00 8.20
HIMX 160527C00003500 C 05/27/16 3.5 3.50 8.00
HIMX 160527C00004000 C 05/27/16 4.0 4.90 5.70
HIMX 160527C00004500 C 05/27/16 4.5 4.40 5.10
HIMX 160527C00005000 C 05/27/16 5.0 3.90 4.50
HIMX 160527C00005500 C 05/27/16 5.5 3.40 4.10
HIMX 160527C00006000 C 05/27/16 6.0 2.90 3.60
HIMX 160527C00006500 C 05/27/16 6.5 2.45 3.20
HIMX 160527C00007000 C 05/27/16 7.0 1.95 2.65
HIMX 160527C00007500 C 05/27/16 7.5 1.40 2.40
HIMX 160527C00008000 C 05/27/16 8.0 1.00 1.70
HIMX 160527C00008500 C 05/27/16 8.5 0.55 1.05
HIMX 160527C00009000 C 05/27/16 9.0 0.35 0.55
HIMX 160527C00009500 C 05/27/16 9.5 0.10 0.20
HIMX 160527C00010000 C 05/27/16 10.0 0.00 0.15
HIMX 160527C00010500 C 05/27/16 10.5 0.00 0.10
HIMX 160527C00011000 C 05/27/16 11.0 0.00 0.10
HIMX 160527C00011500 C 05/27/16 11.5 0.00 0.10
HIMX 160527C00012000 C 05/27/16 12.0 0.00 0.05
HIMX 160527C00012500 C 05/27/16 12.5 0.00 0.10
HIMX 160527C00013000 C 05/27/16 13.0 0.00 0.10
HIMX 160527C00013500 C 05/27/16 13.5 0.00 0.10
HIMX 160527C00014000 C 05/27/16 14.0 0.00 0.10
HIMX 160527C00014500 C 05/27/16 14.5 0.00 0.10
HIMX 160527C00015000 C 05/27/16 15.0 0.00 0.10
HIMX 160527C00015500 C 05/27/16 15.5 0.00 0.10
HIMX 160527C00016000 C 05/27/16 16.0 0.00 0.10
HIMX 160527C00016500 C 05/27/16 16.5 0.00 0.10
HIMX 160527C00017000 C 05/27/16 17.0 0.00 0.10
HIMX 160527C00017500 C 05/27/16 17.5 0.00 0.10
HIMX 160527C00018000 C 05/27/16 18.0 0.00 0.10
HIMX 160527C00018500 C 05/27/16 18.5 0.00 0.10
HIMX 160527C00019000 C 05/27/16 19.0 0.00 0.10
HIMX 160527C00019500 C 05/27/16 19.5 0.00 0.10
HIMX 160527C00020000 C 05/27/16 20.0 0.00 0.10
HIMX 160527C00020500 C 05/27/16 20.5 0.00 0.10
HIMX 160527P00001000 P 05/27/16 1.0 0.00 0.10
HIMX 160527P00002000 P 05/27/16 2.0 0.00 0.10
HIMX 160527P00003000 P 05/27/16 3.0 0.00 0.10
HIMX 160527P00003500 P 05/27/16 3.5 0.00 0.10
HIMX 160527P00004000 P 05/27/16 4.0 0.00 0.10
HIMX 160527P00004500 P 05/27/16 4.5 0.00 0.10
HIMX 160527P00005000 P 05/27/16 5.0 0.00 0.10
HIMX 160527P00005500 P 05/27/16 5.5 0.00 0.10
HIMX 160527P00006000 P 05/27/16 6.0 0.00 0.10
HIMX 160527P00006500 P 05/27/16 6.5 0.00 0.10
HIMX 160527P00007000 P 05/27/16 7.0 0.00 0.10
HIMX 160527P00007500 P 05/27/16 7.5 0.00 0.10
HIMX 160527P00008000 P 05/27/16 8.0 0.00 0.10
HIMX 160527P00008500 P 05/27/16 8.5 0.00 0.10
HIMX 160527P00009000 P 05/27/16 9.0 0.05 0.20
HIMX 160527P00009500 P 05/27/16 9.5 0.25 0.55
HIMX 160527P00010000 P 05/27/16 10.0 0.35 1.00
HIMX 160527P00010500 P 05/27/16 10.5 0.00 4.80
HIMX 160527P00011000 P 05/27/16 11.0 0.00 4.70
HIMX 160527P00011500 P 05/27/16 11.5 0.00 4.70
HIMX 160527P00012000 P 05/27/16 12.0 0.95 4.20
HIMX 160527P00012500 P 05/27/16 12.5 1.25 3.80
HIMX 160527P00013000 P 05/27/16 13.0 2.30 4.30
HIMX 160527P00013500 P 05/27/16 13.5 2.00 5.70
HIMX 160527P00014000 P 05/27/16 14.0 3.20 5.30
HIMX 160527P00014500 P 05/27/16 14.5 3.10 6.70
HIMX 160527P00015000 P 05/27/16 15.0 3.80 7.30
HIMX 160527P00015500 P 05/27/16 15.5 4.00 8.20
HIMX 160527P00016000 P 05/27/16 16.0 5.20 7.00
HIMX 160527P00016500 P 05/27/16 16.5 5.70 7.50
HIMX 160527P00017000 P 05/27/16 17.0 5.50 9.70
HIMX 160527P00017500 P 05/27/16 17.5 6.00 10.20
HIMX 160527P00018000 P 05/27/16 18.0 6.50 10.70
HIMX 160527P00018500 P 05/27/16 18.5 7.00 9.60
HIMX 160527P00019000 P 05/27/16 19.0 7.50 11.80
HIMX 160527P00019500 P 05/27/16 19.5 8.00 12.30
HIMX 160527P00020000 P 05/27/16 20.0 9.40 11.30
HIMX 160527P00020500 P 05/27/16 20.5 10.90 11.60
HIMX 160603C00002000 C 06/03/16 2.0 7.00 7.70
HIMX 160603C00003000 C 06/03/16 3.0 6.00 6.60
HIMX 160603C00003500 C 06/03/16 3.5 5.40 6.10
HIMX 160603C00004000 C 06/03/16 4.0 5.00 5.70
HIMX 160603C00004500 C 06/03/16 4.5 4.40 5.10
HIMX 160603C00005000 C 06/03/16 5.0 3.90 4.70
HIMX 160603C00005500 C 06/03/16 5.5 3.40 4.10
HIMX 160603C00006000 C 06/03/16 6.0 3.00 3.60
HIMX 160603C00006500 C 06/03/16 6.5 2.45 3.20
HIMX 160603C00007000 C 06/03/16 7.0 1.90 2.65
HIMX 160603C00007500 C 06/03/16 7.5 1.50 2.05
HIMX 160603C00008000 C 06/03/16 8.0 1.00 1.65
HIMX 160603C00008500 C 06/03/16 8.5 0.65 1.05
HIMX 160603C00009000 C 06/03/16 9.0 0.45 0.65
HIMX 160603C00009500 C 06/03/16 9.5 0.20 0.35
HIMX 160603C00010000 C 06/03/16 10.0 0.05 0.15
HIMX 160603C00010500 C 06/03/16 10.5 0.00 0.10
HIMX 160603C00011000 C 06/03/16 11.0 0.00 0.10
HIMX 160603C00011500 C 06/03/16 11.5 0.00 0.10
HIMX 160603C00012000 C 06/03/16 12.0 0.00 0.10
HIMX 160603C00012500 C 06/03/16 12.5 0.00 0.10
HIMX 160603C00013000 C 06/03/16 13.0 0.00 0.10
HIMX 160603C00013500 C 06/03/16 13.5 0.00 0.10
HIMX 160603C00014000 C 06/03/16 14.0 0.00 0.10
HIMX 160603C00014500 C 06/03/16 14.5 0.00 0.10
HIMX 160603C00015000 C 06/03/16 15.0 0.00 0.10
HIMX 160603C00015500 C 06/03/16 15.5 0.00 0.10
HIMX 160603C00016000 C 06/03/16 16.0 0.00 0.10
HIMX 160603C00016500 C 06/03/16 16.5 0.00 0.10
HIMX 160603C00017000 C 06/03/16 17.0 0.00 0.10
HIMX 160603C00017500 C 06/03/16 17.5 0.00 0.10
HIMX 160603C00018000 C 06/03/16 18.0 0.00 0.10
HIMX 160603C00018500 C 06/03/16 18.5 0.00 0.10
HIMX 160603C00019000 C 06/03/16 19.0 0.00 0.10
HIMX 160603C00019500 C 06/03/16 19.5 0.00 0.10
HIMX 160603C00020000 C 06/03/16 20.0 0.00 0.10
HIMX 160603P00002000 P 06/03/16 2.0 0.00 0.10
HIMX 160603P00003000 P 06/03/16 3.0 0.00 0.10
HIMX 160603P00003500 P 06/03/16 3.5 0.00 0.10
HIMX 160603P00004000 P 06/03/16 4.0 0.00 0.10
HIMX 160603P00004500 P 06/03/16 4.5 0.00 0.10
HIMX 160603P00005000 P 06/03/16 5.0 0.00 0.10
HIMX 160603P00005500 P 06/03/16 5.5 0.00 0.10
HIMX 160603P00006000 P 06/03/16 6.0 0.00 0.10
HIMX 160603P00006500 P 06/03/16 6.5 0.00 0.10
HIMX 160603P00007000 P 06/03/16 7.0 0.00 0.10
HIMX 160603P00007500 P 06/03/16 7.5 0.00 0.10
HIMX 160603P00008000 P 06/03/16 8.0 0.00 0.15
HIMX 160603P00008500 P 06/03/16 8.5 0.05 0.20
HIMX 160603P00009000 P 06/03/16 9.0 0.15 0.30
HIMX 160603P00009500 P 06/03/16 9.5 0.35 0.65
HIMX 160603P00010000 P 06/03/16 10.0 0.65 0.90
HIMX 160603P00010500 P 06/03/16 10.5 0.55 1.70
HIMX 160603P00011000 P 06/03/16 11.0 1.45 2.10
HIMX 160603P00011500 P 06/03/16 11.5 1.70 2.70
HIMX 160603P00012000 P 06/03/16 12.0 1.50 3.10
HIMX 160603P00012500 P 06/03/16 12.5 2.90 3.50
HIMX 160603P00013000 P 06/03/16 13.0 1.55 5.90
HIMX 160603P00013500 P 06/03/16 13.5 2.00 6.20
HIMX 160603P00014000 P 06/03/16 14.0 2.50 6.70
HIMX 160603P00014500 P 06/03/16 14.5 2.95 7.20
HIMX 160603P00015000 P 06/03/16 15.0 4.20 6.10
HIMX 160603P00015500 P 06/03/16 15.5 4.70 6.60
HIMX 160603P00016000 P 06/03/16 16.0 4.60 9.10
HIMX 160603P00016500 P 06/03/16 16.5 5.00 8.70
HIMX 160603P00017000 P 06/03/16 17.0 5.50 9.90
HIMX 160603P00017500 P 06/03/16 17.5 6.00 10.40
HIMX 160603P00018000 P 06/03/16 18.0 6.50 11.00
HIMX 160603P00018500 P 06/03/16 18.5 7.00 11.50
HIMX 160603P00019000 P 06/03/16 19.0 7.50 12.00
HIMX 160603P00019500 P 06/03/16 19.5 8.00 12.50
HIMX 160603P00020000 P 06/03/16 20.0 10.40 11.30
HIMX 160610C00003000 C 06/10/16 3.0 6.00 6.60
HIMX 160610C00003500 C 06/10/16 3.5 5.40 6.40
HIMX 160610C00004000 C 06/10/16 4.0 5.00 5.60
HIMX 160610C00004500 C 06/10/16 4.5 4.50 5.20
HIMX 160610C00005000 C 06/10/16 5.0 4.00 4.60
HIMX 160610C00005500 C 06/10/16 5.5 3.50 4.10
HIMX 160610C00006000 C 06/10/16 6.0 3.00 3.70
HIMX 160610C00006500 C 06/10/16 6.5 2.50 3.10
HIMX 160610C00007000 C 06/10/16 7.0 2.00 2.55
HIMX 160610C00007500 C 06/10/16 7.5 0.80 2.15
HIMX 160610C00008000 C 06/10/16 8.0 0.90 1.75
HIMX 160610C00008500 C 06/10/16 8.5 0.75 1.10
HIMX 160610C00009000 C 06/10/16 9.0 0.55 0.70
HIMX 160610C00009500 C 06/10/16 9.5 0.25 0.40
HIMX 160610C00010000 C 06/10/16 10.0 0.10 0.25
HIMX 160610C00010500 C 06/10/16 10.5 0.05 0.20
HIMX 160610C00011000 C 06/10/16 11.0 0.00 0.15
HIMX 160610C00011500 C 06/10/16 11.5 0.00 0.10
HIMX 160610C00012000 C 06/10/16 12.0 0.00 0.10
HIMX 160610C00012500 C 06/10/16 12.5 0.00 0.10
HIMX 160610C00013000 C 06/10/16 13.0 0.00 0.10
HIMX 160610C00013500 C 06/10/16 13.5 0.00 0.10
HIMX 160610C00014000 C 06/10/16 14.0 0.00 0.10
HIMX 160610C00014500 C 06/10/16 14.5 0.00 0.10
HIMX 160610C00015000 C 06/10/16 15.0 0.00 0.10
HIMX 160610C00015500 C 06/10/16 15.5 0.00 0.10
HIMX 160610C00016000 C 06/10/16 16.0 0.00 0.10
HIMX 160610C00016500 C 06/10/16 16.5 0.00 0.10
HIMX 160610C00017000 C 06/10/16 17.0 0.00 0.10
HIMX 160610C00017500 C 06/10/16 17.5 0.00 0.10
HIMX 160610C00018000 C 06/10/16 18.0 0.00 0.10
HIMX 160610C00018500 C 06/10/16 18.5 0.00 0.10
HIMX 160610C00019000 C 06/10/16 19.0 0.00 0.10
HIMX 160610C00019500 C 06/10/16 19.5 0.00 0.10
HIMX 160610C00020000 C 06/10/16 20.0 0.00 0.10
HIMX 160610P00003000 P 06/10/16 3.0 0.00 0.10
HIMX 160610P00003500 P 06/10/16 3.5 0.00 0.10
HIMX 160610P00004000 P 06/10/16 4.0 0.00 0.10
HIMX 160610P00004500 P 06/10/16 4.5 0.00 0.10
HIMX 160610P00005000 P 06/10/16 5.0 0.00 0.10
HIMX 160610P00005500 P 06/10/16 5.5 0.00 0.10
HIMX 160610P00006000 P 06/10/16 6.0 0.00 0.10
HIMX 160610P00006500 P 06/10/16 6.5 0.00 0.10
HIMX 160610P00007000 P 06/10/16 7.0 0.00 0.10
HIMX 160610P00007500 P 06/10/16 7.5 0.00 0.15
HIMX 160610P00008000 P 06/10/16 8.0 0.00 0.15
HIMX 160610P00008500 P 06/10/16 8.5 0.10 0.25
HIMX 160610P00009000 P 06/10/16 9.0 0.20 0.35
HIMX 160610P00009500 P 06/10/16 9.5 0.45 0.60
HIMX 160610P00010000 P 06/10/16 10.0 0.80 1.00
HIMX 160610P00010500 P 06/10/16 10.5 1.05 1.55
HIMX 160610P00011000 P 06/10/16 11.0 0.75 2.05
HIMX 160610P00011500 P 06/10/16 11.5 0.15 3.80
HIMX 160610P00012000 P 06/10/16 12.0 1.50 3.10
HIMX 160610P00012500 P 06/10/16 12.5 1.95 4.70
HIMX 160610P00013000 P 06/10/16 13.0 3.40 4.00
HIMX 160610P00013500 P 06/10/16 13.5 2.00 4.80
HIMX 160610P00014000 P 06/10/16 14.0 2.50 5.30
HIMX 160610P00014500 P 06/10/16 14.5 2.95 6.80
HIMX 160610P00015000 P 06/10/16 15.0 3.50 6.30
HIMX 160610P00015500 P 06/10/16 15.5 4.70 7.80
HIMX 160610P00016000 P 06/10/16 16.0 4.50 8.70
HIMX 160610P00016500 P 06/10/16 16.5 5.00 9.50
HIMX 160610P00017000 P 06/10/16 17.0 5.50 9.70
HIMX 160610P00017500 P 06/10/16 17.5 6.00 10.20
HIMX 160610P00018000 P 06/10/16 18.0 6.50 10.90
HIMX 160610P00018500 P 06/10/16 18.5 7.00 11.30
HIMX 160610P00019000 P 06/10/16 19.0 9.30 10.30
HIMX 160610P00019500 P 06/10/16 19.5 8.00 12.50
HIMX 160610P00020000 P 06/10/16 20.0 10.40 11.20
HIMX 160617C00001000 C 06/17/16 1.0 8.00 8.60
HIMX 160617C00001500 C 06/17/16 1.5 7.50 8.20
HIMX 160617C00002000 C 06/17/16 2.0 7.00 7.70
HIMX 160617C00002500 C 06/17/16 2.5 6.50 7.20
HIMX 160617C00003000 C 06/17/16 3.0 6.00 6.70
HIMX 160617C00003500 C 06/17/16 3.5 5.50 6.20
HIMX 160617C00004000 C 06/17/16 4.0 5.00 5.80
HIMX 160617C00004500 C 06/17/16 4.5 4.50 5.20
HIMX 160617C00005000 C 06/17/16 5.0 4.00 4.80
HIMX 160617C00005500 C 06/17/16 5.5 2.85 4.40
HIMX 160617C00006000 C 06/17/16 6.0 3.00 3.50
HIMX 160617C00006500 C 06/17/16 6.5 2.55 3.10
HIMX 160617C00007000 C 06/17/16 7.0 2.10 2.50
HIMX 160617C00007500 C 06/17/16 7.5 1.60 2.00
HIMX 160617C00008000 C 06/17/16 8.0 1.20 1.55
HIMX 160617C00008500 C 06/17/16 8.5 0.90 1.15
HIMX 160617C00009000 C 06/17/16 9.0 0.60 0.80
HIMX 160617C00009500 C 06/17/16 9.5 0.35 0.50
HIMX 160617C00010000 C 06/17/16 10.0 0.20 0.30
HIMX 160617C00010500 C 06/17/16 10.5 0.10 0.15
HIMX 160617C00011000 C 06/17/16 11.0 0.05 0.10
HIMX 160617C00011500 C 06/17/16 11.5 0.00 0.10
HIMX 160617C00012000 C 06/17/16 12.0 0.00 0.10
HIMX 160617C00012500 C 06/17/16 12.5 0.00 0.10
HIMX 160617C00013000 C 06/17/16 13.0 0.00 0.10
HIMX 160617C00013500 C 06/17/16 13.5 0.00 0.10
HIMX 160617C00014000 C 06/17/16 14.0 0.00 0.10
HIMX 160617C00014500 C 06/17/16 14.5 0.00 0.10
HIMX 160617C00015000 C 06/17/16 15.0 0.00 0.10
HIMX 160617C00015500 C 06/17/16 15.5 0.00 0.10
HIMX 160617C00016000 C 06/17/16 16.0 0.00 0.10
HIMX 160617C00017000 C 06/17/16 17.0 0.00 0.10
HIMX 160617C00018000 C 06/17/16 18.0 0.00 0.10
HIMX 160617C00019000 C 06/17/16 19.0 0.00 0.10
HIMX 160617C00020000 C 06/17/16 20.0 0.00 0.10
HIMX 160617P00001000 P 06/17/16 1.0 0.00 0.10
HIMX 160617P00001500 P 06/17/16 1.5 0.00 0.10
HIMX 160617P00002000 P 06/17/16 2.0 0.00 0.10
HIMX 160617P00002500 P 06/17/16 2.5 0.00 0.10
HIMX 160617P00003000 P 06/17/16 3.0 0.00 0.10
HIMX 160617P00003500 P 06/17/16 3.5 0.00 0.10
HIMX 160617P00004000 P 06/17/16 4.0 0.00 0.10
HIMX 160617P00004500 P 06/17/16 4.5 0.00 0.10
HIMX 160617P00005000 P 06/17/16 5.0 0.00 0.10
HIMX 160617P00005500 P 06/17/16 5.5 0.00 0.10
HIMX 160617P00006000 P 06/17/16 6.0 0.00 0.10
HIMX 160617P00006500 P 06/17/16 6.5 0.00 0.10
HIMX 160617P00007000 P 06/17/16 7.0 0.00 0.10
HIMX 160617P00007500 P 06/17/16 7.5 0.00 0.15
HIMX 160617P00008000 P 06/17/16 8.0 0.05 0.20
HIMX 160617P00008500 P 06/17/16 8.5 0.15 0.30
HIMX 160617P00009000 P 06/17/16 9.0 0.30 0.40
HIMX 160617P00009500 P 06/17/16 9.5 0.55 0.70
HIMX 160617P00010000 P 06/17/16 10.0 0.85 1.00
HIMX 160617P00010500 P 06/17/16 10.5 1.15 1.55
HIMX 160617P00011000 P 06/17/16 11.0 1.60 1.90
HIMX 160617P00011500 P 06/17/16 11.5 2.05 2.50
HIMX 160617P00012000 P 06/17/16 12.0 2.55 3.10
HIMX 160617P00012500 P 06/17/16 12.5 3.00 3.50
HIMX 160617P00013000 P 06/17/16 13.0 3.50 4.00
HIMX 160617P00013500 P 06/17/16 13.5 2.00 4.50
HIMX 160617P00014000 P 06/17/16 14.0 2.50 5.00
HIMX 160617P00014500 P 06/17/16 14.5 2.95 5.50
HIMX 160617P00015000 P 06/17/16 15.0 3.40 6.00
HIMX 160617P00015500 P 06/17/16 15.5 4.00 6.50
HIMX 160617P00016000 P 06/17/16 16.0 4.50 7.00
HIMX 160617P00017000 P 06/17/16 17.0 7.20 8.00
HIMX 160617P00018000 P 06/17/16 18.0 8.20 9.00
HIMX 160617P00019000 P 06/17/16 19.0 9.20 10.00
HIMX 160617P00020000 P 06/17/16 20.0 10.30 11.00
HIMX 160624C00001000 C 06/24/16 1.0 7.70 9.20
HIMX 160624C00002000 C 06/24/16 2.0 5.20 9.60
HIMX 160624C00003000 C 06/24/16 3.0 4.80 7.80
HIMX 160624C00003500 C 06/24/16 3.5 3.70 7.30
HIMX 160624C00004000 C 06/24/16 4.0 3.80 5.70
HIMX 160624C00004500 C 06/24/16 4.5 2.50 6.30
HIMX 160624C00005000 C 06/24/16 5.0 2.15 6.30
HIMX 160624C00005500 C 06/24/16 5.5 1.60 5.90
HIMX 160624C00006000 C 06/24/16 6.0 2.65 3.60
HIMX 160624C00006500 C 06/24/16 6.5 2.50 3.10
HIMX 160624C00007000 C 06/24/16 7.0 1.95 2.80
HIMX 160624C00007500 C 06/24/16 7.5 0.80 2.20
HIMX 160624C00008000 C 06/24/16 8.0 1.15 1.60
HIMX 160624C00008500 C 06/24/16 8.5 1.00 1.15
HIMX 160624C00009000 C 06/24/16 9.0 0.65 0.85
HIMX 160624C00009500 C 06/24/16 9.5 0.40 0.60
HIMX 160624C00010000 C 06/24/16 10.0 0.25 0.35
HIMX 160624C00010500 C 06/24/16 10.5 0.10 0.20
HIMX 160624C00011000 C 06/24/16 11.0 0.00 0.15
HIMX 160624C00011500 C 06/24/16 11.5 0.00 0.20
HIMX 160624C00012000 C 06/24/16 12.0 0.00 0.15
HIMX 160624C00012500 C 06/24/16 12.5 0.00 0.15
HIMX 160624C00013000 C 06/24/16 13.0 0.00 0.15
HIMX 160624C00013500 C 06/24/16 13.5 0.00 0.15
HIMX 160624C00014000 C 06/24/16 14.0 0.00 0.15
HIMX 160624C00014500 C 06/24/16 14.5 0.00 0.15
HIMX 160624C00015000 C 06/24/16 15.0 0.00 0.15
HIMX 160624C00015500 C 06/24/16 15.5 0.00 0.15
HIMX 160624C00016000 C 06/24/16 16.0 0.00 0.15
HIMX 160624C00016500 C 06/24/16 16.5 0.00 0.15
HIMX 160624C00017000 C 06/24/16 17.0 0.00 0.15
HIMX 160624C00017500 C 06/24/16 17.5 0.00 0.15
HIMX 160624C00018000 C 06/24/16 18.0 0.00 0.15
HIMX 160624C00018500 C 06/24/16 18.5 0.00 0.15
HIMX 160624C00019000 C 06/24/16 19.0 0.00 0.15
HIMX 160624C00019500 C 06/24/16 19.5 0.00 0.15
HIMX 160624C00020000 C 06/24/16 20.0 0.00 0.15
HIMX 160624P00001000 P 06/24/16 1.0 0.00 0.10
HIMX 160624P00002000 P 06/24/16 2.0 0.00 0.10
HIMX 160624P00003000 P 06/24/16 3.0 0.00 0.15
HIMX 160624P00003500 P 06/24/16 3.5 0.00 0.15
HIMX 160624P00004000 P 06/24/16 4.0 0.00 0.15
HIMX 160624P00004500 P 06/24/16 4.5 0.00 0.15
HIMX 160624P00005000 P 06/24/16 5.0 0.00 0.15
HIMX 160624P00005500 P 06/24/16 5.5 0.00 0.15
HIMX 160624P00006000 P 06/24/16 6.0 0.00 0.15
HIMX 160624P00006500 P 06/24/16 6.5 0.00 0.15
HIMX 160624P00007000 P 06/24/16 7.0 0.00 0.20
HIMX 160624P00007500 P 06/24/16 7.5 0.00 0.25
HIMX 160624P00008000 P 06/24/16 8.0 0.10 0.25
HIMX 160624P00008500 P 06/24/16 8.5 0.20 0.35
HIMX 160624P00009000 P 06/24/16 9.0 0.35 0.55
HIMX 160624P00009500 P 06/24/16 9.5 0.60 0.75
HIMX 160624P00010000 P 06/24/16 10.0 0.95 1.10
HIMX 160624P00010500 P 06/24/16 10.5 1.20 1.80
HIMX 160624P00011000 P 06/24/16 11.0 1.45 2.25
HIMX 160624P00011500 P 06/24/16 11.5 1.95 2.70
HIMX 160624P00012000 P 06/24/16 12.0 2.35 3.20
HIMX 160624P00012500 P 06/24/16 12.5 2.90 3.50
HIMX 160624P00013000 P 06/24/16 13.0 2.45 5.20
HIMX 160624P00013500 P 06/24/16 13.5 3.90 4.50
HIMX 160624P00014000 P 06/24/16 14.0 3.60 6.10
HIMX 160624P00014500 P 06/24/16 14.5 4.00 6.80
HIMX 160624P00015000 P 06/24/16 15.0 4.20 7.30
HIMX 160624P00015500 P 06/24/16 15.5 4.70 7.80
HIMX 160624P00016000 P 06/24/16 16.0 5.50 8.30
HIMX 160624P00016500 P 06/24/16 16.5 5.70 8.80
HIMX 160624P00017000 P 06/24/16 17.0 7.20 9.60
HIMX 160624P00017500 P 06/24/16 17.5 6.80 8.80
HIMX 160624P00018000 P 06/24/16 18.0 6.50 11.00
HIMX 160624P00018500 P 06/24/16 18.5 7.00 11.50
HIMX 160624P00019000 P 06/24/16 19.0 7.50 10.60
HIMX 160624P00019500 P 06/24/16 19.5 8.00 11.10
HIMX 160624P00020000 P 06/24/16 20.0 10.00 11.60
HIMX 160701C00002000 C 07/01/16 2.0 7.00 7.70
HIMX 160701C00003000 C 07/01/16 3.0 3.90 7.80
HIMX 160701C00003500 C 07/01/16 3.5 3.60 7.30
HIMX 160701C00004000 C 07/01/16 4.0 3.10 7.60
HIMX 160701C00004500 C 07/01/16 4.5 2.40 6.70
HIMX 160701C00005000 C 07/01/16 5.0 2.25 6.60
HIMX 160701C00005500 C 07/01/16 5.5 1.85 4.20
HIMX 160701C00006000 C 07/01/16 6.0 2.40 3.70
HIMX 160701C00006500 C 07/01/16 6.5 2.30 3.10
HIMX 160701C00007000 C 07/01/16 7.0 1.90 2.80
HIMX 160701C00007500 C 07/01/16 7.5 0.20 3.50
HIMX 160701C00008000 C 07/01/16 8.0 1.15 1.65
HIMX 160701C00008500 C 07/01/16 8.5 1.05 1.20
HIMX 160701C00009000 C 07/01/16 9.0 0.70 0.90
HIMX 160701C00009500 C 07/01/16 9.5 0.45 0.65
HIMX 160701C00010000 C 07/01/16 10.0 0.30 0.45
HIMX 160701C00010500 C 07/01/16 10.5 0.15 0.30
HIMX 160701C00011000 C 07/01/16 11.0 0.10 0.20
HIMX 160701C00011500 C 07/01/16 11.5 0.00 0.20
HIMX 160701C00012000 C 07/01/16 12.0 0.00 0.15
HIMX 160701C00012500 C 07/01/16 12.5 0.00 0.15
HIMX 160701C00013000 C 07/01/16 13.0 0.00 0.15
HIMX 160701C00013500 C 07/01/16 13.5 0.00 0.15
HIMX 160701C00014000 C 07/01/16 14.0 0.00 0.15
HIMX 160701C00014500 C 07/01/16 14.5 0.00 0.50
HIMX 160701C00015000 C 07/01/16 15.0 0.00 0.45
HIMX 160701C00015500 C 07/01/16 15.5 0.00 0.15
HIMX 160701C00016000 C 07/01/16 16.0 0.00 0.50
HIMX 160701C00016500 C 07/01/16 16.5 0.00 0.50
HIMX 160701C00017000 C 07/01/16 17.0 0.00 0.50
HIMX 160701C00017500 C 07/01/16 17.5 0.00 0.50
HIMX 160701C00018000 C 07/01/16 18.0 0.00 0.50
HIMX 160701C00018500 C 07/01/16 18.5 0.00 0.50
HIMX 160701C00019000 C 07/01/16 19.0 0.00 0.50
HIMX 160701C00019500 C 07/01/16 19.5 0.00 0.50
HIMX 160701C00020000 C 07/01/16 20.0 0.00 0.15
HIMX 160701P00002000 P 07/01/16 2.0 0.00 0.15
HIMX 160701P00003000 P 07/01/16 3.0 0.00 0.50
HIMX 160701P00003500 P 07/01/16 3.5 0.00 0.50
HIMX 160701P00004000 P 07/01/16 4.0 0.00 0.15
HIMX 160701P00004500 P 07/01/16 4.5 0.00 0.15
HIMX 160701P00005000 P 07/01/16 5.0 0.00 1.45
HIMX 160701P00005500 P 07/01/16 5.5 0.00 0.15
HIMX 160701P00006000 P 07/01/16 6.0 0.00 0.15
HIMX 160701P00006500 P 07/01/16 6.5 0.00 0.15
HIMX 160701P00007000 P 07/01/16 7.0 0.00 0.20
HIMX 160701P00007500 P 07/01/16 7.5 0.05 0.20
HIMX 160701P00008000 P 07/01/16 8.0 0.15 0.30
HIMX 160701P00008500 P 07/01/16 8.5 0.25 0.40
HIMX 160701P00009000 P 07/01/16 9.0 0.45 0.60
HIMX 160701P00009500 P 07/01/16 9.5 0.70 0.85
HIMX 160701P00010000 P 07/01/16 10.0 1.00 1.20
HIMX 160701P00010500 P 07/01/16 10.5 1.35 1.75
HIMX 160701P00011000 P 07/01/16 11.0 1.40 2.50
HIMX 160701P00011500 P 07/01/16 11.5 2.15 2.65
HIMX 160701P00012000 P 07/01/16 12.0 2.65 3.30
HIMX 160701P00012500 P 07/01/16 12.5 2.95 4.10
HIMX 160701P00013000 P 07/01/16 13.0 3.30 4.70
HIMX 160701P00013500 P 07/01/16 13.5 3.00 5.00
HIMX 160701P00014000 P 07/01/16 14.0 3.60 5.50
HIMX 160701P00014500 P 07/01/16 14.5 4.00 7.10
HIMX 160701P00015000 P 07/01/16 15.0 4.70 6.80
HIMX 160701P00015500 P 07/01/16 15.5 4.10 8.50
HIMX 160701P00016000 P 07/01/16 16.0 4.60 9.00
HIMX 160701P00016500 P 07/01/16 16.5 5.10 9.50
HIMX 160701P00017000 P 07/01/16 17.0 5.60 10.00
HIMX 160701P00017500 P 07/01/16 17.5 6.10 10.60
HIMX 160701P00018000 P 07/01/16 18.0 6.60 9.30
HIMX 160701P00018500 P 07/01/16 18.5 7.10 11.60
HIMX 160701P00019000 P 07/01/16 19.0 7.60 12.10
HIMX 160701P00019500 P 07/01/16 19.5 8.10 10.80
HIMX 160701P00020000 P 07/01/16 20.0 10.50 11.30
HIMX 160715C00001000 C 07/15/16 1.0 8.00 8.70
HIMX 160715C00002000 C 07/15/16 2.0 7.00 7.70
HIMX 160715C00003000 C 07/15/16 3.0 6.00 6.70
HIMX 160715C00004000 C 07/15/16 4.0 5.00 5.70
HIMX 160715C00005000 C 07/15/16 5.0 3.00 4.50
HIMX 160715C00006000 C 07/15/16 6.0 2.45 3.50
HIMX 160715C00007000 C 07/15/16 7.0 2.15 2.75
HIMX 160715C00008000 C 07/15/16 8.0 1.30 1.70
HIMX 160715C00009000 C 07/15/16 9.0 0.80 0.95
HIMX 160715C00010000 C 07/15/16 10.0 0.35 0.50
HIMX 160715C00011000 C 07/15/16 11.0 0.15 0.20
HIMX 160715C00012000 C 07/15/16 12.0 0.00 0.20
HIMX 160715C00013000 C 07/15/16 13.0 0.00 0.10
HIMX 160715C00014000 C 07/15/16 14.0 0.00 0.10
HIMX 160715C00015000 C 07/15/16 15.0 0.00 0.10
HIMX 160715C00016000 C 07/15/16 16.0 0.00 0.10
HIMX 160715C00017000 C 07/15/16 17.0 0.00 0.10
HIMX 160715P00001000 P 07/15/16 1.0 0.00 0.10
HIMX 160715P00002000 P 07/15/16 2.0 0.00 0.10
HIMX 160715P00003000 P 07/15/16 3.0 0.00 0.10
HIMX 160715P00004000 P 07/15/16 4.0 0.00 0.10
HIMX 160715P00005000 P 07/15/16 5.0 0.00 0.10
HIMX 160715P00006000 P 07/15/16 6.0 0.00 0.10
HIMX 160715P00007000 P 07/15/16 7.0 0.05 0.20
HIMX 160715P00008000 P 07/15/16 8.0 0.25 0.35
HIMX 160715P00009000 P 07/15/16 9.0 0.60 0.75
HIMX 160715P00010000 P 07/15/16 10.0 1.20 1.35
HIMX 160715P00011000 P 07/15/16 11.0 1.85 2.30
HIMX 160715P00012000 P 07/15/16 12.0 2.80 3.20
HIMX 160715P00013000 P 07/15/16 13.0 3.70 4.20
HIMX 160715P00014000 P 07/15/16 14.0 4.70 5.20
HIMX 160715P00015000 P 07/15/16 15.0 5.70 6.20
HIMX 160715P00016000 P 07/15/16 16.0 6.50 7.20
HIMX 160715P00017000 P 07/15/16 17.0 7.70 8.40
HIMX 160916C00001000 C 09/16/16 1.0 8.00 9.00
HIMX 160916C00002000 C 09/16/16 2.0 7.00 7.50
HIMX 160916C00003000 C 09/16/16 3.0 6.00 6.50
HIMX 160916C00004000 C 09/16/16 4.0 4.90 5.50
HIMX 160916C00005000 C 09/16/16 5.0 3.90 4.50
HIMX 160916C00006000 C 09/16/16 6.0 3.10 3.60
HIMX 160916C00007000 C 09/16/16 7.0 2.20 2.65
HIMX 160916C00008000 C 09/16/16 8.0 1.70 1.90
HIMX 160916C00009000 C 09/16/16 9.0 1.15 1.30
HIMX 160916C00010000 C 09/16/16 10.0 0.70 0.90
HIMX 160916C00011000 C 09/16/16 11.0 0.45 0.55
HIMX 160916C00012000 C 09/16/16 12.0 0.15 0.30
HIMX 160916C00013000 C 09/16/16 13.0 0.05 0.25
HIMX 160916C00014000 C 09/16/16 14.0 0.10 0.20
HIMX 160916C00015000 C 09/16/16 15.0 0.00 0.15
HIMX 160916C00016000 C 09/16/16 16.0 0.00 0.10
HIMX 160916C00017000 C 09/16/16 17.0 0.00 0.10
HIMX 160916C00018000 C 09/16/16 18.0 0.00 0.10
HIMX 160916C00019000 C 09/16/16 19.0 0.00 0.10
HIMX 160916C00020000 C 09/16/16 20.0 0.00 0.10
HIMX 160916P00001000 P 09/16/16 1.0 0.00 0.10
HIMX 160916P00002000 P 09/16/16 2.0 0.00 0.10
HIMX 160916P00003000 P 09/16/16 3.0 0.00 0.10
HIMX 160916P00004000 P 09/16/16 4.0 0.00 0.10
HIMX 160916P00005000 P 09/16/16 5.0 0.00 0.10
HIMX 160916P00006000 P 09/16/16 6.0 0.05 0.20
HIMX 160916P00007000 P 09/16/16 7.0 0.25 0.40
HIMX 160916P00008000 P 09/16/16 8.0 0.55 0.70
HIMX 160916P00009000 P 09/16/16 9.0 0.95 1.15
HIMX 160916P00010000 P 09/16/16 10.0 1.50 1.70
HIMX 160916P00011000 P 09/16/16 11.0 2.20 2.40
HIMX 160916P00012000 P 09/16/16 12.0 3.00 3.40
HIMX 160916P00013000 P 09/16/16 13.0 3.70 4.30
HIMX 160916P00014000 P 09/16/16 14.0 4.80 5.20
HIMX 160916P00015000 P 09/16/16 15.0 5.70 6.20
HIMX 160916P00016000 P 09/16/16 16.0 6.70 7.20
HIMX 160916P00017000 P 09/16/16 17.0 7.20 8.20
HIMX 160916P00018000 P 09/16/16 18.0 8.50 9.20
HIMX 160916P00019000 P 09/16/16 19.0 9.50 10.20
HIMX 160916P00020000 P 09/16/16 20.0 10.50 11.20
HIMX 161216C00001000 C 12/16/16 1.0 8.00 8.80
HIMX 161216C00002000 C 12/16/16 2.0 7.00 7.60
HIMX 161216C00003000 C 12/16/16 3.0 6.00 6.50
HIMX 161216C00004000 C 12/16/16 4.0 3.10 6.50
HIMX 161216C00005000 C 12/16/16 5.0 4.00 4.60
HIMX 161216C00006000 C 12/16/16 6.0 3.10 3.70
HIMX 161216C00007000 C 12/16/16 7.0 2.40 2.95
HIMX 161216C00008000 C 12/16/16 8.0 2.00 2.25
HIMX 161216C00009000 C 12/16/16 9.0 1.50 1.70
HIMX 161216C00010000 C 12/16/16 10.0 1.10 1.30
HIMX 161216C00011000 C 12/16/16 11.0 0.65 1.00
HIMX 161216C00012000 C 12/16/16 12.0 0.45 0.70
HIMX 161216C00013000 C 12/16/16 13.0 0.25 0.50
HIMX 161216C00014000 C 12/16/16 14.0 0.15 0.40
HIMX 161216C00015000 C 12/16/16 15.0 0.05 0.35
HIMX 161216C00016000 C 12/16/16 16.0 0.00 0.25
HIMX 161216C00017000 C 12/16/16 17.0 0.00 0.20
HIMX 161216C00018000 C 12/16/16 18.0 0.00 0.20
HIMX 161216C00019000 C 12/16/16 19.0 0.00 0.15
HIMX 161216C00020000 C 12/16/16 20.0 0.00 0.15
HIMX 161216C00021000 C 12/16/16 21.0 0.00 0.15
HIMX 161216P00001000 P 12/16/16 1.0 0.00 0.10
HIMX 161216P00002000 P 12/16/16 2.0 0.00 0.10
HIMX 161216P00003000 P 12/16/16 3.0 0.00 0.15
HIMX 161216P00004000 P 12/16/16 4.0 0.00 0.20
HIMX 161216P00005000 P 12/16/16 5.0 0.05 0.30
HIMX 161216P00006000 P 12/16/16 6.0 0.25 0.45
HIMX 161216P00007000 P 12/16/16 7.0 0.50 0.60
HIMX 161216P00008000 P 12/16/16 8.0 0.80 1.05
HIMX 161216P00009000 P 12/16/16 9.0 1.30 1.50
HIMX 161216P00010000 P 12/16/16 10.0 1.90 2.10
HIMX 161216P00011000 P 12/16/16 11.0 2.55 2.75
HIMX 161216P00012000 P 12/16/16 12.0 3.30 3.50
HIMX 161216P00013000 P 12/16/16 13.0 4.10 4.70
HIMX 161216P00014000 P 12/16/16 14.0 4.90 5.40
HIMX 161216P00015000 P 12/16/16 15.0 5.80 6.30
HIMX 161216P00016000 P 12/16/16 16.0 6.80 7.30
HIMX 161216P00017000 P 12/16/16 17.0 7.70 8.20
HIMX 161216P00018000 P 12/16/16 18.0 8.70 9.20
HIMX 161216P00019000 P 12/16/16 19.0 9.70 10.20
HIMX 161216P00020000 P 12/16/16 20.0 10.30 11.20
HIMX 161216P00021000 P 12/16/16 21.0 11.20 12.20
HIMX 170120C00003000 C 01/20/17 3.0 6.00 6.50
HIMX 170120C00004000 C 01/20/17 4.0 5.00 5.50
HIMX 170120C00005000 C 01/20/17 5.0 4.20 4.80
HIMX 170120C00006000 C 01/20/17 6.0 3.30 3.80
HIMX 170120C00007000 C 01/20/17 7.0 2.45 3.10
HIMX 170120C00008000 C 01/20/17 8.0 2.10 2.35
HIMX 170120C00009000 C 01/20/17 9.0 1.65 1.85
HIMX 170120C00010000 C 01/20/17 10.0 1.25 1.45
HIMX 170120C00011000 C 01/20/17 11.0 0.85 1.10
HIMX 170120C00012000 C 01/20/17 12.0 0.70 0.80
HIMX 170120C00013000 C 01/20/17 13.0 0.40 0.60
HIMX 170120C00014000 C 01/20/17 14.0 0.25 0.45
HIMX 170120C00015000 C 01/20/17 15.0 0.15 0.35
HIMX 170120C00016000 C 01/20/17 16.0 0.05 0.35
HIMX 170120C00017000 C 01/20/17 17.0 0.00 0.25
HIMX 170120C00018000 C 01/20/17 18.0 0.00 2.70
HIMX 170120C00019000 C 01/20/17 19.0 0.00 0.20
HIMX 170120C00020000 C 01/20/17 20.0 0.00 0.15
HIMX 170120P00003000 P 01/20/17 3.0 0.00 0.15
HIMX 170120P00004000 P 01/20/17 4.0 0.00 0.20
HIMX 170120P00005000 P 01/20/17 5.0 0.05 0.35
HIMX 170120P00006000 P 01/20/17 6.0 0.30 0.50
HIMX 170120P00007000 P 01/20/17 7.0 0.60 0.75
HIMX 170120P00008000 P 01/20/17 8.0 1.00 1.15
HIMX 170120P00009000 P 01/20/17 9.0 1.45 1.60
HIMX 170120P00010000 P 01/20/17 10.0 2.00 2.20
HIMX 170120P00011000 P 01/20/17 11.0 2.65 2.85
HIMX 170120P00012000 P 01/20/17 12.0 3.40 3.60
HIMX 170120P00013000 P 01/20/17 13.0 4.10 4.70
HIMX 170120P00014000 P 01/20/17 14.0 5.00 5.50
HIMX 170120P00015000 P 01/20/17 15.0 5.80 6.40
HIMX 170120P00016000 P 01/20/17 16.0 6.80 7.30
HIMX 170120P00017000 P 01/20/17 17.0 7.60 8.30
HIMX 170120P00018000 P 01/20/17 18.0 8.70 9.30
HIMX 170120P00019000 P 01/20/17 19.0 9.30 10.20
HIMX 170120P00020000 P 01/20/17 20.0 10.70 11.20
HIMX 180119C00003000 C 01/19/18 3.0 5.90 6.80
HIMX 180119C00005000 C 01/19/18 5.0 4.40 5.70
HIMX 180119C00007000 C 01/19/18 7.0 3.30 4.00
HIMX 180119C00010000 C 01/19/18 10.0 2.30 3.30
HIMX 180119C00012000 C 01/19/18 12.0 0.95 2.00
HIMX 180119C00015000 C 01/19/18 15.0 0.80 1.35
HIMX 180119C00017000 C 01/19/18 17.0 0.60 1.20
HIMX 180119C00020000 C 01/19/18 20.0 0.25 0.90
HIMX 180119P00003000 P 01/19/18 3.0 0.10 0.45
HIMX 180119P00005000 P 01/19/18 5.0 0.10 0.95
HIMX 180119P00007000 P 01/19/18 7.0 0.65 1.75
HIMX 180119P00010000 P 01/19/18 10.0 3.00 3.60
HIMX 180119P00012000 P 01/19/18 12.0 3.90 4.90
HIMX 180119P00015000 P 01/19/18 15.0 5.20 7.30
HIMX 180119P00017000 P 01/19/18 17.0 7.70 9.00
HIMX 180119P00020000 P 01/19/18 20.0 10.90 11.70

OPRA data is delayed 15 minutes.