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 (2015-01-02)Premium Content

Himax Technologies Inc (HIMX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 150402C00000500 C 04/02/15 0.5 5.00 7.00
HIMX 150402C00001000 C 04/02/15 1.0 4.10 6.70
HIMX 150402C00001500 C 04/02/15 1.5 3.50 6.50
HIMX 150402C00002000 C 04/02/15 2.0 3.00 6.00
HIMX 150402C00002500 C 04/02/15 2.5 2.80 5.30
HIMX 150402C00003000 C 04/02/15 3.0 2.55 5.00
HIMX 150402C00003500 C 04/02/15 3.5 2.10 4.10
HIMX 150402C00004000 C 04/02/15 4.0 1.60 3.40
HIMX 150402C00004500 C 04/02/15 4.5 1.30 2.55
HIMX 150402C00005000 C 04/02/15 5.0 1.05 1.90
HIMX 150402C00005500 C 04/02/15 5.5 0.50 1.40
HIMX 150402C00006000 C 04/02/15 6.0 0.40 0.75
HIMX 150402C00006500 C 04/02/15 6.5 0.15 0.30
HIMX 150402C00007000 C 04/02/15 7.0 0.00 0.10
HIMX 150402C00007500 C 04/02/15 7.5 0.00 0.10
HIMX 150402C00008000 C 04/02/15 8.0 0.00 0.05
HIMX 150402C00008500 C 04/02/15 8.5 0.00 0.10
HIMX 150402C00009000 C 04/02/15 9.0 0.00 0.15
HIMX 150402C00009500 C 04/02/15 9.5 0.00 0.20
HIMX 150402C00010000 C 04/02/15 10.0 0.00 0.15
HIMX 150402C00010500 C 04/02/15 10.5 0.00 0.45
HIMX 150402C00011000 C 04/02/15 11.0 0.00 0.50
HIMX 150402C00011500 C 04/02/15 11.5 0.00 0.50
HIMX 150402C00012000 C 04/02/15 12.0 0.00 0.20
HIMX 150402C00012500 C 04/02/15 12.5 0.00 0.55
HIMX 150402C00013000 C 04/02/15 13.0 0.00 0.50
HIMX 150402C00013500 C 04/02/15 13.5 0.00 0.50
HIMX 150402C00014000 C 04/02/15 14.0 0.00 0.50
HIMX 150402C00014500 C 04/02/15 14.5 0.00 0.50
HIMX 150402C00015000 C 04/02/15 15.0 0.00 0.20
HIMX 150402P00000500 P 04/02/15 0.5 0.00 0.15
HIMX 150402P00001000 P 04/02/15 1.0 0.00 0.20
HIMX 150402P00001500 P 04/02/15 1.5 0.00 0.20
HIMX 150402P00002000 P 04/02/15 2.0 0.00 0.20
HIMX 150402P00002500 P 04/02/15 2.5 0.00 0.50
HIMX 150402P00003000 P 04/02/15 3.0 0.00 0.20
HIMX 150402P00003500 P 04/02/15 3.5 0.00 0.55
HIMX 150402P00004000 P 04/02/15 4.0 0.00 0.20
HIMX 150402P00004500 P 04/02/15 4.5 0.00 0.20
HIMX 150402P00005000 P 04/02/15 5.0 0.00 0.20
HIMX 150402P00005500 P 04/02/15 5.5 0.00 0.15
HIMX 150402P00006000 P 04/02/15 6.0 0.00 0.10
HIMX 150402P00006500 P 04/02/15 6.5 0.05 0.20
HIMX 150402P00007000 P 04/02/15 7.0 0.30 0.65
HIMX 150402P00007500 P 04/02/15 7.5 0.65 1.20
HIMX 150402P00008000 P 04/02/15 8.0 1.00 2.00
HIMX 150402P00008500 P 04/02/15 8.5 0.05 2.35
HIMX 150402P00009000 P 04/02/15 9.0 0.20 4.90
HIMX 150402P00009500 P 04/02/15 9.5 2.00 3.20
HIMX 150402P00010000 P 04/02/15 10.0 1.70 3.70
HIMX 150402P00010500 P 04/02/15 10.5 2.00 6.20
HIMX 150402P00011000 P 04/02/15 11.0 2.90 6.20
HIMX 150402P00011500 P 04/02/15 11.5 3.30 6.70
HIMX 150402P00012000 P 04/02/15 12.0 3.50 7.60
HIMX 150402P00012500 P 04/02/15 12.5 4.40 7.70
HIMX 150402P00013000 P 04/02/15 13.0 4.90 8.20
HIMX 150402P00013500 P 04/02/15 13.5 5.40 8.70
HIMX 150402P00014000 P 04/02/15 14.0 5.90 9.20
HIMX 150402P00014500 P 04/02/15 14.5 6.20 9.80
HIMX 150402P00015000 P 04/02/15 15.0 7.50 9.50
HIMX 150410C00000500 C 04/10/15 0.5 5.00 7.00
HIMX 150410C00001000 C 04/10/15 1.0 3.20 7.90
HIMX 150410C00001500 C 04/10/15 1.5 2.75 7.40
HIMX 150410C00002000 C 04/10/15 2.0 2.35 6.90
HIMX 150410C00002500 C 04/10/15 2.5 1.90 6.40
HIMX 150410C00003000 C 04/10/15 3.0 1.55 5.90
HIMX 150410C00003500 C 04/10/15 3.5 1.20 5.40
HIMX 150410C00004000 C 04/10/15 4.0 2.20 3.00
HIMX 150410C00004500 C 04/10/15 4.5 1.05 3.00
HIMX 150410C00005000 C 04/10/15 5.0 0.80 2.25
HIMX 150410C00005500 C 04/10/15 5.5 0.75 1.45
HIMX 150410C00006000 C 04/10/15 6.0 0.40 1.20
HIMX 150410C00006500 C 04/10/15 6.5 0.25 0.35
HIMX 150410C00007000 C 04/10/15 7.0 0.05 0.15
HIMX 150410C00007500 C 04/10/15 7.5 0.00 0.10
HIMX 150410C00008000 C 04/10/15 8.0 0.00 0.10
HIMX 150410C00008500 C 04/10/15 8.5 0.00 0.20
HIMX 150410C00009000 C 04/10/15 9.0 0.00 0.20
HIMX 150410C00009500 C 04/10/15 9.5 0.00 0.20
HIMX 150410C00010000 C 04/10/15 10.0 0.00 0.20
HIMX 150410C00010500 C 04/10/15 10.5 0.00 2.60
HIMX 150410C00011000 C 04/10/15 11.0 0.00 0.20
HIMX 150410C00011500 C 04/10/15 11.5 0.00 0.55
HIMX 150410C00012000 C 04/10/15 12.0 0.00 0.20
HIMX 150410C00012500 C 04/10/15 12.5 0.00 0.20
HIMX 150410C00013000 C 04/10/15 13.0 0.00 0.20
HIMX 150410C00013500 C 04/10/15 13.5 0.00 0.50
HIMX 150410C00014000 C 04/10/15 14.0 0.00 0.20
HIMX 150410C00014500 C 04/10/15 14.5 0.00 0.20
HIMX 150410P00000500 P 04/10/15 0.5 0.00 0.20
HIMX 150410P00001000 P 04/10/15 1.0 0.00 1.90
HIMX 150410P00001500 P 04/10/15 1.5 0.00 0.20
HIMX 150410P00002000 P 04/10/15 2.0 0.00 0.75
HIMX 150410P00002500 P 04/10/15 2.5 0.00 0.50
HIMX 150410P00003000 P 04/10/15 3.0 0.00 0.20
HIMX 150410P00003500 P 04/10/15 3.5 0.00 0.20
HIMX 150410P00004000 P 04/10/15 4.0 0.00 0.20
HIMX 150410P00004500 P 04/10/15 4.5 0.00 0.20
HIMX 150410P00005000 P 04/10/15 5.0 0.00 0.20
HIMX 150410P00005500 P 04/10/15 5.5 0.00 0.45
HIMX 150410P00006000 P 04/10/15 6.0 0.00 0.15
HIMX 150410P00006500 P 04/10/15 6.5 0.15 0.30
HIMX 150410P00007000 P 04/10/15 7.0 0.45 0.75
HIMX 150410P00007500 P 04/10/15 7.5 0.65 1.30
HIMX 150410P00008000 P 04/10/15 8.0 1.10 1.70
HIMX 150410P00008500 P 04/10/15 8.5 0.05 2.35
HIMX 150410P00009000 P 04/10/15 9.0 2.05 2.85
HIMX 150410P00009500 P 04/10/15 9.5 0.60 5.20
HIMX 150410P00010000 P 04/10/15 10.0 1.55 3.80
HIMX 150410P00010500 P 04/10/15 10.5 2.00 6.20
HIMX 150410P00011000 P 04/10/15 11.0 2.10 6.70
HIMX 150410P00011500 P 04/10/15 11.5 2.60 7.30
HIMX 150410P00012000 P 04/10/15 12.0 3.20 7.80
HIMX 150410P00012500 P 04/10/15 12.5 3.70 8.30
HIMX 150410P00013000 P 04/10/15 13.0 4.20 8.80
HIMX 150410P00013500 P 04/10/15 13.5 4.70 9.30
HIMX 150410P00014000 P 04/10/15 14.0 5.20 9.80
HIMX 150410P00014500 P 04/10/15 14.5 7.00 9.00
HIMX 150417C00000500 C 04/17/15 0.5 5.40 6.60
HIMX 150417C00001000 C 04/17/15 1.0 4.80 6.20
HIMX 150417C00001500 C 04/17/15 1.5 4.40 5.60
HIMX 150417C00002000 C 04/17/15 2.0 4.00 5.00
HIMX 150417C00002500 C 04/17/15 2.5 3.50 4.50
HIMX 150417C00003000 C 04/17/15 3.0 2.95 4.00
HIMX 150417C00003500 C 04/17/15 3.5 2.65 3.60
HIMX 150417C00004000 C 04/17/15 4.0 2.15 3.10
HIMX 150417C00004500 C 04/17/15 4.5 1.80 2.30
HIMX 150417C00005000 C 04/17/15 5.0 1.30 1.80
HIMX 150417C00005500 C 04/17/15 5.5 0.85 1.35
HIMX 150417C00006000 C 04/17/15 6.0 0.55 0.80
HIMX 150417C00006500 C 04/17/15 6.5 0.35 0.45
HIMX 150417C00007000 C 04/17/15 7.0 0.15 0.20
HIMX 150417C00007500 C 04/17/15 7.5 0.00 0.15
HIMX 150417C00008000 C 04/17/15 8.0 0.00 0.10
HIMX 150417C00008500 C 04/17/15 8.5 0.00 0.10
HIMX 150417C00009000 C 04/17/15 9.0 0.00 0.10
HIMX 150417C00009500 C 04/17/15 9.5 0.00 0.10
HIMX 150417C00010000 C 04/17/15 10.0 0.00 0.10
HIMX 150417C00010500 C 04/17/15 10.5 0.00 0.10
HIMX 150417C00011000 C 04/17/15 11.0 0.00 0.10
HIMX 150417C00011500 C 04/17/15 11.5 0.00 0.10
HIMX 150417C00012000 C 04/17/15 12.0 0.00 0.10
HIMX 150417C00012500 C 04/17/15 12.5 0.00 0.10
HIMX 150417C00013000 C 04/17/15 13.0 0.00 0.10
HIMX 150417C00013500 C 04/17/15 13.5 0.00 0.10
HIMX 150417C00014000 C 04/17/15 14.0 0.00 0.10
HIMX 150417C00015000 C 04/17/15 15.0 0.00 0.10
HIMX 150417C00016000 C 04/17/15 16.0 0.00 0.10
HIMX 150417P00000500 P 04/17/15 0.5 0.00 0.05
HIMX 150417P00001000 P 04/17/15 1.0 0.00 0.10
HIMX 150417P00001500 P 04/17/15 1.5 0.00 0.10
HIMX 150417P00002000 P 04/17/15 2.0 0.00 0.10
HIMX 150417P00002500 P 04/17/15 2.5 0.00 0.10
HIMX 150417P00003000 P 04/17/15 3.0 0.00 0.10
HIMX 150417P00003500 P 04/17/15 3.5 0.00 0.10
HIMX 150417P00004000 P 04/17/15 4.0 0.00 0.10
HIMX 150417P00004500 P 04/17/15 4.5 0.00 0.10
HIMX 150417P00005000 P 04/17/15 5.0 0.00 0.10
HIMX 150417P00005500 P 04/17/15 5.5 0.00 0.10
HIMX 150417P00006000 P 04/17/15 6.0 0.05 0.15
HIMX 150417P00006500 P 04/17/15 6.5 0.25 0.35
HIMX 150417P00007000 P 04/17/15 7.0 0.55 0.65
HIMX 150417P00007500 P 04/17/15 7.5 0.80 1.25
HIMX 150417P00008000 P 04/17/15 8.0 1.25 1.70
HIMX 150417P00008500 P 04/17/15 8.5 1.75 2.20
HIMX 150417P00009000 P 04/17/15 9.0 2.10 2.85
HIMX 150417P00009500 P 04/17/15 9.5 2.60 3.40
HIMX 150417P00010000 P 04/17/15 10.0 2.65 4.80
HIMX 150417P00010500 P 04/17/15 10.5 2.85 5.40
HIMX 150417P00011000 P 04/17/15 11.0 3.20 5.80
HIMX 150417P00011500 P 04/17/15 11.5 3.60 6.40
HIMX 150417P00012000 P 04/17/15 12.0 4.30 6.30
HIMX 150417P00012500 P 04/17/15 12.5 4.80 7.10
HIMX 150417P00013000 P 04/17/15 13.0 5.10 7.60
HIMX 150417P00013500 P 04/17/15 13.5 5.60 8.30
HIMX 150417P00014000 P 04/17/15 14.0 6.30 8.80
HIMX 150417P00015000 P 04/17/15 15.0 7.30 9.60
HIMX 150417P00016000 P 04/17/15 16.0 9.00 10.00
HIMX 150424C00000500 C 04/24/15 0.5 3.70 8.40
HIMX 150424C00001000 C 04/24/15 1.0 3.20 7.90
HIMX 150424C00001500 C 04/24/15 1.5 2.70 5.70
HIMX 150424C00002000 C 04/24/15 2.0 4.10 5.30
HIMX 150424C00002500 C 04/24/15 2.5 2.55 4.50
HIMX 150424C00003000 C 04/24/15 3.0 1.20 4.00
HIMX 150424C00003500 C 04/24/15 3.5 1.25 3.50
HIMX 150424C00004000 C 04/24/15 4.0 2.20 3.30
HIMX 150424C00004500 C 04/24/15 4.5 0.05 4.80
HIMX 150424C00005000 C 04/24/15 5.0 0.55 2.25
HIMX 150424C00005500 C 04/24/15 5.5 0.05 2.45
HIMX 150424C00006000 C 04/24/15 6.0 0.45 1.00
HIMX 150424C00006500 C 04/24/15 6.5 0.40 0.50
HIMX 150424C00007000 C 04/24/15 7.0 0.20 0.25
HIMX 150424C00007500 C 04/24/15 7.5 0.10 0.20
HIMX 150424C00008000 C 04/24/15 8.0 0.00 0.15
HIMX 150424C00008500 C 04/24/15 8.5 0.00 0.45
HIMX 150424C00009000 C 04/24/15 9.0 0.00 0.50
HIMX 150424C00009500 C 04/24/15 9.5 0.00 0.50
HIMX 150424C00010000 C 04/24/15 10.0 0.00 0.95
HIMX 150424C00010500 C 04/24/15 10.5 0.00 0.50
HIMX 150424C00011000 C 04/24/15 11.0 0.00 1.85
HIMX 150424C00011500 C 04/24/15 11.5 0.00 1.85
HIMX 150424C00012000 C 04/24/15 12.0 0.00 0.45
HIMX 150424C00012500 C 04/24/15 12.5 0.00 1.85
HIMX 150424C00013000 C 04/24/15 13.0 0.00 1.85
HIMX 150424C00013500 C 04/24/15 13.5 0.00 1.85
HIMX 150424C00014000 C 04/24/15 14.0 0.00 0.50
HIMX 150424C00014500 C 04/24/15 14.5 0.00 1.85
HIMX 150424C00015000 C 04/24/15 15.0 0.00 1.80
HIMX 150424P00000500 P 04/24/15 0.5 0.00 0.50
HIMX 150424P00001000 P 04/24/15 1.0 0.00 1.85
HIMX 150424P00001500 P 04/24/15 1.5 0.00 1.85
HIMX 150424P00002000 P 04/24/15 2.0 0.00 1.85
HIMX 150424P00002500 P 04/24/15 2.5 0.00 0.50
HIMX 150424P00003000 P 04/24/15 3.0 0.00 0.55
HIMX 150424P00003500 P 04/24/15 3.5 0.00 1.85
HIMX 150424P00004000 P 04/24/15 4.0 0.00 4.80
HIMX 150424P00004500 P 04/24/15 4.5 0.00 1.85
HIMX 150424P00005000 P 04/24/15 5.0 0.00 0.50
HIMX 150424P00005500 P 04/24/15 5.5 0.00 3.90
HIMX 150424P00006000 P 04/24/15 6.0 0.15 0.25
HIMX 150424P00006500 P 04/24/15 6.5 0.30 0.40
HIMX 150424P00007000 P 04/24/15 7.0 0.55 0.75
HIMX 150424P00007500 P 04/24/15 7.5 0.80 1.30
HIMX 150424P00008000 P 04/24/15 8.0 1.15 2.25
HIMX 150424P00008500 P 04/24/15 8.5 1.60 2.20
HIMX 150424P00009000 P 04/24/15 9.0 2.05 2.85
HIMX 150424P00009500 P 04/24/15 9.5 2.55 3.80
HIMX 150424P00010000 P 04/24/15 10.0 1.70 3.90
HIMX 150424P00010500 P 04/24/15 10.5 2.50 4.40
HIMX 150424P00011000 P 04/24/15 11.0 3.80 5.30
HIMX 150424P00011500 P 04/24/15 11.5 2.60 7.30
HIMX 150424P00012000 P 04/24/15 12.0 3.10 7.80
HIMX 150424P00012500 P 04/24/15 12.5 3.60 8.30
HIMX 150424P00013000 P 04/24/15 13.0 4.10 8.80
HIMX 150424P00013500 P 04/24/15 13.5 4.70 9.30
HIMX 150424P00014000 P 04/24/15 14.0 5.10 9.80
HIMX 150424P00014500 P 04/24/15 14.5 5.60 10.30
HIMX 150424P00015000 P 04/24/15 15.0 6.20 10.80
HIMX 150501C00000500 C 05/01/15 0.5 3.70 8.40
HIMX 150501C00001000 C 05/01/15 1.0 3.30 7.80
HIMX 150501C00001500 C 05/01/15 1.5 2.70 7.40
HIMX 150501C00002000 C 05/01/15 2.0 2.20 6.90
HIMX 150501C00002500 C 05/01/15 2.5 1.70 6.40
HIMX 150501C00003000 C 05/01/15 3.0 1.20 5.90
HIMX 150501C00003500 C 05/01/15 3.5 0.70 5.40
HIMX 150501C00004000 C 05/01/15 4.0 0.20 4.90
HIMX 150501C00004500 C 05/01/15 4.5 0.05 4.70
HIMX 150501C00005000 C 05/01/15 5.0 0.05 2.15
HIMX 150501C00005500 C 05/01/15 5.5 0.65 1.55
HIMX 150501C00006000 C 05/01/15 6.0 0.70 1.20
HIMX 150501C00006500 C 05/01/15 6.5 0.40 0.55
HIMX 150501C00007000 C 05/01/15 7.0 0.20 0.35
HIMX 150501C00007500 C 05/01/15 7.5 0.10 0.20
HIMX 150501C00008000 C 05/01/15 8.0 0.00 0.50
HIMX 150501C00008500 C 05/01/15 8.5 0.00 0.50
HIMX 150501C00009000 C 05/01/15 9.0 0.00 0.50
HIMX 150501C00009500 C 05/01/15 9.5 0.00 0.55
HIMX 150501C00010000 C 05/01/15 10.0 0.00 0.55
HIMX 150501C00010500 C 05/01/15 10.5 0.00 0.55
HIMX 150501C00011000 C 05/01/15 11.0 0.00 0.55
HIMX 150501C00011500 C 05/01/15 11.5 0.00 0.50
HIMX 150501C00012000 C 05/01/15 12.0 0.00 0.50
HIMX 150501C00012500 C 05/01/15 12.5 0.00 1.15
HIMX 150501C00013000 C 05/01/15 13.0 0.00 0.55
HIMX 150501C00013500 C 05/01/15 13.5 0.00 0.55
HIMX 150501C00014000 C 05/01/15 14.0 0.00 0.50
HIMX 150501C00014500 C 05/01/15 14.5 0.00 1.90
HIMX 150501C00015000 C 05/01/15 15.0 0.00 0.50
HIMX 150501P00000500 P 05/01/15 0.5 0.00 0.50
HIMX 150501P00001000 P 05/01/15 1.0 0.00 1.10
HIMX 150501P00001500 P 05/01/15 1.5 0.00 0.55
HIMX 150501P00002000 P 05/01/15 2.0 0.00 0.55
HIMX 150501P00002500 P 05/01/15 2.5 0.00 0.55
HIMX 150501P00003000 P 05/01/15 3.0 0.00 0.80
HIMX 150501P00003500 P 05/01/15 3.5 0.00 0.55
HIMX 150501P00004000 P 05/01/15 4.0 0.00 0.50
HIMX 150501P00004500 P 05/01/15 4.5 0.00 0.55
HIMX 150501P00005000 P 05/01/15 5.0 0.00 0.80
HIMX 150501P00005500 P 05/01/15 5.5 0.05 0.40
HIMX 150501P00006000 P 05/01/15 6.0 0.15 0.30
HIMX 150501P00006500 P 05/01/15 6.5 0.35 0.50
HIMX 150501P00007000 P 05/01/15 7.0 0.65 0.80
HIMX 150501P00007500 P 05/01/15 7.5 0.80 1.40
HIMX 150501P00008000 P 05/01/15 8.0 1.15 1.80
HIMX 150501P00008500 P 05/01/15 8.5 0.05 4.30
HIMX 150501P00009000 P 05/01/15 9.0 0.20 4.90
HIMX 150501P00009500 P 05/01/15 9.5 0.70 5.30
HIMX 150501P00010000 P 05/01/15 10.0 1.20 5.80
HIMX 150501P00010500 P 05/01/15 10.5 1.70 6.30
HIMX 150501P00011000 P 05/01/15 11.0 2.20 6.80
HIMX 150501P00011500 P 05/01/15 11.5 2.60 7.30
HIMX 150501P00012000 P 05/01/15 12.0 3.20 7.80
HIMX 150501P00012500 P 05/01/15 12.5 3.70 8.30
HIMX 150501P00013000 P 05/01/15 13.0 4.20 8.80
HIMX 150501P00013500 P 05/01/15 13.5 4.70 9.30
HIMX 150501P00014000 P 05/01/15 14.0 5.20 9.80
HIMX 150501P00014500 P 05/01/15 14.5 5.70 10.30
HIMX 150501P00015000 P 05/01/15 15.0 6.20 10.80
HIMX 150508C00000500 C 05/08/15 0.5 3.70 8.40
HIMX 150508C00001000 C 05/08/15 1.0 3.20 7.90
HIMX 150508C00001500 C 05/08/15 1.5 2.70 7.40
HIMX 150508C00002000 C 05/08/15 2.0 2.20 6.90
HIMX 150508C00002500 C 05/08/15 2.5 1.90 6.40
HIMX 150508C00003000 C 05/08/15 3.0 1.50 5.90
HIMX 150508C00003500 C 05/08/15 3.5 1.30 5.40
HIMX 150508C00004000 C 05/08/15 4.0 0.90 4.90
HIMX 150508C00004500 C 05/08/15 4.5 0.05 4.70
HIMX 150508C00005000 C 05/08/15 5.0 0.50 2.55
HIMX 150508C00005500 C 05/08/15 5.5 0.05 2.50
HIMX 150508C00006000 C 05/08/15 6.0 0.75 1.20
HIMX 150508C00006500 C 05/08/15 6.5 0.40 1.15
HIMX 150508C00007000 C 05/08/15 7.0 0.25 0.55
HIMX 150508C00007500 C 05/08/15 7.5 0.10 0.80
HIMX 150508C00008000 C 05/08/15 8.0 0.05 0.25
HIMX 150508C00008500 C 05/08/15 8.5 0.00 1.45
HIMX 150508C00009000 C 05/08/15 9.0 0.00 1.50
HIMX 150508C00009500 C 05/08/15 9.5 0.00 0.55
HIMX 150508C00010000 C 05/08/15 10.0 0.00 1.00
HIMX 150508C00010500 C 05/08/15 10.5 0.00 0.55
HIMX 150508C00011000 C 05/08/15 11.0 0.00 3.10
HIMX 150508C00011500 C 05/08/15 11.5 0.00 2.35
HIMX 150508C00012000 C 05/08/15 12.0 0.00 1.20
HIMX 150508C00012500 C 05/08/15 12.5 0.00 2.15
HIMX 150508C00013000 C 05/08/15 13.0 0.00 0.50
HIMX 150508P00000500 P 05/08/15 0.5 0.00 3.40
HIMX 150508P00001000 P 05/08/15 1.0 0.00 3.30
HIMX 150508P00001500 P 05/08/15 1.5 0.00 4.80
HIMX 150508P00002000 P 05/08/15 2.0 0.00 4.80
HIMX 150508P00002500 P 05/08/15 2.5 0.00 1.65
HIMX 150508P00003000 P 05/08/15 3.0 0.00 1.80
HIMX 150508P00003500 P 05/08/15 3.5 0.00 1.50
HIMX 150508P00004000 P 05/08/15 4.0 0.00 1.85
HIMX 150508P00004500 P 05/08/15 4.5 0.00 4.80
HIMX 150508P00005000 P 05/08/15 5.0 0.00 2.00
HIMX 150508P00005500 P 05/08/15 5.5 0.10 3.20
HIMX 150508P00006000 P 05/08/15 6.0 0.15 0.75
HIMX 150508P00006500 P 05/08/15 6.5 0.40 0.85
HIMX 150508P00007000 P 05/08/15 7.0 0.65 0.95
HIMX 150508P00007500 P 05/08/15 7.5 1.00 1.40
HIMX 150508P00008000 P 05/08/15 8.0 1.20 1.90
HIMX 150508P00008500 P 05/08/15 8.5 0.90 3.30
HIMX 150508P00009000 P 05/08/15 9.0 2.10 2.90
HIMX 150508P00009500 P 05/08/15 9.5 0.70 5.30
HIMX 150508P00010000 P 05/08/15 10.0 1.15 5.80
HIMX 150508P00010500 P 05/08/15 10.5 1.65 6.30
HIMX 150508P00011000 P 05/08/15 11.0 2.20 6.80
HIMX 150508P00011500 P 05/08/15 11.5 2.70 7.30
HIMX 150508P00012000 P 05/08/15 12.0 3.20 7.80
HIMX 150508P00012500 P 05/08/15 12.5 3.70 8.40
HIMX 150508P00013000 P 05/08/15 13.0 4.20 8.80
HIMX 150515C00001000 C 05/15/15 1.0 5.00 6.10
HIMX 150515C00002000 C 05/15/15 2.0 3.80 5.20
HIMX 150515C00003000 C 05/15/15 3.0 3.00 4.00
HIMX 150515C00004000 C 05/15/15 4.0 2.20 3.00
HIMX 150515C00005000 C 05/15/15 5.0 1.35 1.85
HIMX 150515C00006000 C 05/15/15 6.0 0.80 1.10
HIMX 150515C00007000 C 05/15/15 7.0 0.30 0.45
HIMX 150515C00008000 C 05/15/15 8.0 0.10 0.15
HIMX 150515C00009000 C 05/15/15 9.0 0.00 0.10
HIMX 150515C00010000 C 05/15/15 10.0 0.00 0.10
HIMX 150515C00011000 C 05/15/15 11.0 0.00 0.30
HIMX 150515C00012000 C 05/15/15 12.0 0.00 0.10
HIMX 150515C00013000 C 05/15/15 13.0 0.00 0.15
HIMX 150515P00001000 P 05/15/15 1.0 0.00 0.10
HIMX 150515P00002000 P 05/15/15 2.0 0.00 0.10
HIMX 150515P00003000 P 05/15/15 3.0 0.00 0.10
HIMX 150515P00004000 P 05/15/15 4.0 0.00 0.50
HIMX 150515P00005000 P 05/15/15 5.0 0.05 0.50
HIMX 150515P00006000 P 05/15/15 6.0 0.25 0.45
HIMX 150515P00007000 P 05/15/15 7.0 0.75 0.90
HIMX 150515P00008000 P 05/15/15 8.0 1.35 1.85
HIMX 150515P00009000 P 05/15/15 9.0 2.10 2.90
HIMX 150515P00010000 P 05/15/15 10.0 3.10 3.90
HIMX 150515P00011000 P 05/15/15 11.0 4.00 5.00
HIMX 150515P00012000 P 05/15/15 12.0 4.00 6.80
HIMX 150515P00013000 P 05/15/15 13.0 5.90 7.00
HIMX 150619C00001000 C 06/19/15 1.0 5.20 5.90
HIMX 150619C00002000 C 06/19/15 2.0 3.90 5.10
HIMX 150619C00003000 C 06/19/15 3.0 3.10 3.90
HIMX 150619C00004000 C 06/19/15 4.0 2.20 3.00
HIMX 150619C00005000 C 06/19/15 5.0 1.45 1.95
HIMX 150619C00006000 C 06/19/15 6.0 0.95 1.20
HIMX 150619C00007000 C 06/19/15 7.0 0.45 0.60
HIMX 150619C00008000 C 06/19/15 8.0 0.20 0.25
HIMX 150619C00009000 C 06/19/15 9.0 0.10 0.20
HIMX 150619C00010000 C 06/19/15 10.0 0.05 0.15
HIMX 150619C00011000 C 06/19/15 11.0 0.00 0.15
HIMX 150619C00012000 C 06/19/15 12.0 0.00 0.15
HIMX 150619C00013000 C 06/19/15 13.0 0.00 0.15
HIMX 150619C00014000 C 06/19/15 14.0 0.00 0.50
HIMX 150619C00015000 C 06/19/15 15.0 0.00 0.50
HIMX 150619C00016000 C 06/19/15 16.0 0.00 0.50
HIMX 150619C00017000 C 06/19/15 17.0 0.00 0.50
HIMX 150619P00001000 P 06/19/15 1.0 0.00 0.10
HIMX 150619P00002000 P 06/19/15 2.0 0.00 0.10
HIMX 150619P00003000 P 06/19/15 3.0 0.00 0.10
HIMX 150619P00004000 P 06/19/15 4.0 0.00 0.15
HIMX 150619P00005000 P 06/19/15 5.0 0.00 0.25
HIMX 150619P00006000 P 06/19/15 6.0 0.35 0.50
HIMX 150619P00007000 P 06/19/15 7.0 0.85 1.00
HIMX 150619P00008000 P 06/19/15 8.0 1.60 1.85
HIMX 150619P00009000 P 06/19/15 9.0 2.20 2.95
HIMX 150619P00010000 P 06/19/15 10.0 3.10 3.90
HIMX 150619P00011000 P 06/19/15 11.0 4.10 4.90
HIMX 150619P00012000 P 06/19/15 12.0 5.10 5.90
HIMX 150619P00013000 P 06/19/15 13.0 6.00 7.00
HIMX 150619P00014000 P 06/19/15 14.0 6.50 8.50
HIMX 150619P00015000 P 06/19/15 15.0 7.50 9.50
HIMX 150619P00016000 P 06/19/15 16.0 8.60 10.30
HIMX 150619P00017000 P 06/19/15 17.0 10.00 11.00
HIMX 150918C00001000 C 09/18/15 1.0 5.00 6.00
HIMX 150918C00002000 C 09/18/15 2.0 3.80 5.10
HIMX 150918C00003000 C 09/18/15 3.0 3.10 3.90
HIMX 150918C00004000 C 09/18/15 4.0 2.20 3.00
HIMX 150918C00005000 C 09/18/15 5.0 1.55 2.05
HIMX 150918C00006000 C 09/18/15 6.0 1.10 1.40
HIMX 150918C00007000 C 09/18/15 7.0 0.70 0.80
HIMX 150918C00008000 C 09/18/15 8.0 0.35 0.55
HIMX 150918C00009000 C 09/18/15 9.0 0.20 0.35
HIMX 150918C00010000 C 09/18/15 10.0 0.15 0.30
HIMX 150918C00011000 C 09/18/15 11.0 0.00 0.25
HIMX 150918C00012000 C 09/18/15 12.0 0.00 0.50
HIMX 150918C00013000 C 09/18/15 13.0 0.00 0.25
HIMX 150918C00014000 C 09/18/15 14.0 0.00 0.50
HIMX 150918C00015000 C 09/18/15 15.0 0.00 4.80
HIMX 150918C00016000 C 09/18/15 16.0 0.00 0.50
HIMX 150918C00017000 C 09/18/15 17.0 0.00 0.50
HIMX 150918P00001000 P 09/18/15 1.0 0.00 0.50
HIMX 150918P00002000 P 09/18/15 2.0 0.00 0.50
HIMX 150918P00003000 P 09/18/15 3.0 0.00 0.50
HIMX 150918P00004000 P 09/18/15 4.0 0.00 0.35
HIMX 150918P00005000 P 09/18/15 5.0 0.35 0.45
HIMX 150918P00006000 P 09/18/15 6.0 0.75 0.85
HIMX 150918P00007000 P 09/18/15 7.0 1.30 1.45
HIMX 150918P00008000 P 09/18/15 8.0 2.05 2.30
HIMX 150918P00009000 P 09/18/15 9.0 2.70 3.20
HIMX 150918P00010000 P 09/18/15 10.0 3.50 4.10
HIMX 150918P00011000 P 09/18/15 11.0 4.30 5.10
HIMX 150918P00012000 P 09/18/15 12.0 5.20 6.20
HIMX 150918P00013000 P 09/18/15 13.0 6.20 7.20
HIMX 150918P00014000 P 09/18/15 14.0 7.20 8.20
HIMX 150918P00015000 P 09/18/15 15.0 6.40 11.00
HIMX 150918P00016000 P 09/18/15 16.0 9.10 10.10
HIMX 150918P00017000 P 09/18/15 17.0 10.20 11.10
HIMX 160115C00003000 C 01/15/16 3.0 3.40 3.90
HIMX 160115C00005000 C 01/15/16 5.0 1.75 2.25
HIMX 160115C00007000 C 01/15/16 7.0 0.95 1.05
HIMX 160115C00010000 C 01/15/16 10.0 0.35 0.50
HIMX 160115C00012000 C 01/15/16 12.0 0.20 0.25
HIMX 160115C00015000 C 01/15/16 15.0 0.05 0.20
HIMX 160115C00017000 C 01/15/16 17.0 0.00 0.15
HIMX 160115C00020000 C 01/15/16 20.0 0.00 0.15
HIMX 160115C00022000 C 01/15/16 22.0 0.00 0.15
HIMX 160115C00025000 C 01/15/16 25.0 0.00 0.05
HIMX 160115C00030000 C 01/15/16 30.0 0.00 0.05
HIMX 160115P00003000 P 01/15/16 3.0 0.05 1.00
HIMX 160115P00005000 P 01/15/16 5.0 0.55 0.60
HIMX 160115P00007000 P 01/15/16 7.0 1.15 1.70
HIMX 160115P00010000 P 01/15/16 10.0 3.70 4.20
HIMX 160115P00012000 P 01/15/16 12.0 5.50 6.00
HIMX 160115P00015000 P 01/15/16 15.0 8.40 8.90
HIMX 160115P00017000 P 01/15/16 17.0 9.90 10.90
HIMX 160115P00020000 P 01/15/16 20.0 13.30 13.90
HIMX 160115P00022000 P 01/15/16 22.0 14.70 17.10
HIMX 160115P00025000 P 01/15/16 25.0 17.90 19.00
HIMX 160115P00030000 P 01/15/16 30.0 21.70 25.50
HIMX 170120C00003000 C 01/20/17 3.0 2.65 4.90
HIMX 170120C00005000 C 01/20/17 5.0 2.00 3.20
HIMX 170120C00007000 C 01/20/17 7.0 1.50 2.05
HIMX 170120C00010000 C 01/20/17 10.0 0.70 1.20
HIMX 170120C00012000 C 01/20/17 12.0 0.30 0.90
HIMX 170120C00015000 C 01/20/17 15.0 0.10 0.80
HIMX 170120P00003000 P 01/20/17 3.0 0.20 0.40
HIMX 170120P00005000 P 01/20/17 5.0 0.70 1.30
HIMX 170120P00007000 P 01/20/17 7.0 1.70 2.50
HIMX 170120P00010000 P 01/20/17 10.0 3.90 4.60
HIMX 170120P00012000 P 01/20/17 12.0 5.30 6.60
HIMX 170120P00015000 P 01/20/17 15.0 8.10 9.60

OPRA data is delayed 15 minutes.