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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 141220C00000500 C 12/20/14 0.5 6.90 7.80
HIMX 141220C00001000 C 12/20/14 1.0 6.40 7.30
HIMX 141220C00001500 C 12/20/14 1.5 5.00 7.00
HIMX 141220C00002000 C 12/20/14 2.0 5.40 6.30
HIMX 141220C00002500 C 12/20/14 2.5 5.00 5.80
HIMX 141220C00003000 C 12/20/14 3.0 4.50 5.30
HIMX 141220C00003500 C 12/20/14 3.5 3.00 5.00
HIMX 141220C00004000 C 12/20/14 4.0 3.50 4.30
HIMX 141220C00004500 C 12/20/14 4.5 2.95 3.80
HIMX 141220C00005000 C 12/20/14 5.0 2.60 3.20
HIMX 141220C00005500 C 12/20/14 5.5 2.00 2.70
HIMX 141220C00006000 C 12/20/14 6.0 2.10 2.15
HIMX 141220C00006500 C 12/20/14 6.5 1.10 1.75
HIMX 141220C00007000 C 12/20/14 7.0 1.10 1.15
HIMX 141220C00007500 C 12/20/14 7.5 0.55 0.70
HIMX 141220C00008000 C 12/20/14 8.0 0.10 0.15
HIMX 141220C00008500 C 12/20/14 8.5 0.00 0.05
HIMX 141220C00009000 C 12/20/14 9.0 0.00 0.05
HIMX 141220C00009500 C 12/20/14 9.5 0.00 0.50
HIMX 141220C00010000 C 12/20/14 10.0 0.00 0.05
HIMX 141220C00010500 C 12/20/14 10.5 0.00 0.50
HIMX 141220C00011000 C 12/20/14 11.0 0.00 0.05
HIMX 141220C00011500 C 12/20/14 11.5 0.00 0.50
HIMX 141220C00012000 C 12/20/14 12.0 0.00 0.05
HIMX 141220C00012500 C 12/20/14 12.5 0.00 0.50
HIMX 141220C00013000 C 12/20/14 13.0 0.00 0.50
HIMX 141220C00013500 C 12/20/14 13.5 0.00 0.50
HIMX 141220C00014000 C 12/20/14 14.0 0.00 0.50
HIMX 141220C00014500 C 12/20/14 14.5 0.00 0.50
HIMX 141220C00015000 C 12/20/14 15.0 0.00 0.15
HIMX 141220C00015500 C 12/20/14 15.5 0.00 0.50
HIMX 141220C00016000 C 12/20/14 16.0 0.00 0.50
HIMX 141220C00017000 C 12/20/14 17.0 0.00 0.50
HIMX 141220P00000500 P 12/20/14 0.5 0.00 0.50
HIMX 141220P00001000 P 12/20/14 1.0 0.00 0.50
HIMX 141220P00001500 P 12/20/14 1.5 0.00 0.50
HIMX 141220P00002000 P 12/20/14 2.0 0.00 0.50
HIMX 141220P00002500 P 12/20/14 2.5 0.00 0.50
HIMX 141220P00003000 P 12/20/14 3.0 0.00 0.50
HIMX 141220P00003500 P 12/20/14 3.5 0.00 0.50
HIMX 141220P00004000 P 12/20/14 4.0 0.00 0.50
HIMX 141220P00004500 P 12/20/14 4.5 0.00 0.50
HIMX 141220P00005000 P 12/20/14 5.0 0.00 0.05
HIMX 141220P00005500 P 12/20/14 5.5 0.00 0.50
HIMX 141220P00006000 P 12/20/14 6.0 0.00 0.10
HIMX 141220P00006500 P 12/20/14 6.5 0.00 0.05
HIMX 141220P00007000 P 12/20/14 7.0 0.00 0.10
HIMX 141220P00007500 P 12/20/14 7.5 0.00 0.15
HIMX 141220P00008000 P 12/20/14 8.0 0.00 0.05
HIMX 141220P00008500 P 12/20/14 8.5 0.30 0.65
HIMX 141220P00009000 P 12/20/14 9.0 0.80 1.10
HIMX 141220P00009500 P 12/20/14 9.5 0.70 2.40
HIMX 141220P00010000 P 12/20/14 10.0 1.80 2.00
HIMX 141220P00010500 P 12/20/14 10.5 1.00 4.00
HIMX 141220P00011000 P 12/20/14 11.0 2.75 3.20
HIMX 141220P00011500 P 12/20/14 11.5 3.00 3.60
HIMX 141220P00012000 P 12/20/14 12.0 3.70 4.30
HIMX 141220P00012500 P 12/20/14 12.5 4.00 4.60
HIMX 141220P00013000 P 12/20/14 13.0 4.70 5.30
HIMX 141220P00013500 P 12/20/14 13.5 5.00 5.60
HIMX 141220P00014000 P 12/20/14 14.0 5.60 6.30
HIMX 141220P00014500 P 12/20/14 14.5 6.00 6.80
HIMX 141220P00015000 P 12/20/14 15.0 6.50 7.30
HIMX 141220P00015500 P 12/20/14 15.5 7.00 7.90
HIMX 141220P00016000 P 12/20/14 16.0 7.50 8.40
HIMX 141220P00017000 P 12/20/14 17.0 8.70 9.40
HIMX 141226C00000500 C 12/26/14 0.5 6.90 7.90
HIMX 141226C00001000 C 12/26/14 1.0 6.20 7.50
HIMX 141226C00001500 C 12/26/14 1.5 5.60 7.10
HIMX 141226C00002000 C 12/26/14 2.0 5.20 6.50
HIMX 141226C00002500 C 12/26/14 2.5 4.80 6.00
HIMX 141226C00003000 C 12/26/14 3.0 4.30 5.40
HIMX 141226C00003500 C 12/26/14 3.5 3.60 4.90
HIMX 141226C00004000 C 12/26/14 4.0 3.50 4.40
HIMX 141226C00004500 C 12/26/14 4.5 3.00 3.90
HIMX 141226C00005000 C 12/26/14 5.0 2.60 3.30
HIMX 141226C00005500 C 12/26/14 5.5 2.05 2.80
HIMX 141226C00006000 C 12/26/14 6.0 1.60 2.25
HIMX 141226C00006500 C 12/26/14 6.5 1.55 1.75
HIMX 141226C00007000 C 12/26/14 7.0 1.05 1.30
HIMX 141226C00007500 C 12/26/14 7.5 0.55 0.80
HIMX 141226C00008000 C 12/26/14 8.0 0.05 0.40
HIMX 141226C00008500 C 12/26/14 8.5 0.00 0.15
HIMX 141226C00009000 C 12/26/14 9.0 0.00 0.05
HIMX 141226C00009500 C 12/26/14 9.5 0.00 0.50
HIMX 141226C00010000 C 12/26/14 10.0 0.00 0.20
HIMX 141226C00010500 C 12/26/14 10.5 0.00 0.50
HIMX 141226C00011000 C 12/26/14 11.0 0.00 0.50
HIMX 141226C00011500 C 12/26/14 11.5 0.00 0.50
HIMX 141226C00012000 C 12/26/14 12.0 0.00 0.50
HIMX 141226C00012500 C 12/26/14 12.5 0.00 0.50
HIMX 141226C00013000 C 12/26/14 13.0 0.00 0.50
HIMX 141226C00013500 C 12/26/14 13.5 0.00 0.50
HIMX 141226C00014000 C 12/26/14 14.0 0.00 0.50
HIMX 141226C00014500 C 12/26/14 14.5 0.00 0.50
HIMX 141226C00015000 C 12/26/14 15.0 0.00 0.15
HIMX 141226C00015500 C 12/26/14 15.5 0.00 0.50
HIMX 141226P00000500 P 12/26/14 0.5 0.00 0.50
HIMX 141226P00001000 P 12/26/14 1.0 0.00 0.50
HIMX 141226P00001500 P 12/26/14 1.5 0.00 0.50
HIMX 141226P00002000 P 12/26/14 2.0 0.00 0.50
HIMX 141226P00002500 P 12/26/14 2.5 0.00 0.50
HIMX 141226P00003000 P 12/26/14 3.0 0.00 0.50
HIMX 141226P00003500 P 12/26/14 3.5 0.00 0.50
HIMX 141226P00004000 P 12/26/14 4.0 0.00 0.50
HIMX 141226P00004500 P 12/26/14 4.5 0.00 0.50
HIMX 141226P00005000 P 12/26/14 5.0 0.00 0.50
HIMX 141226P00005500 P 12/26/14 5.5 0.00 0.50
HIMX 141226P00006000 P 12/26/14 6.0 0.00 0.50
HIMX 141226P00006500 P 12/26/14 6.5 0.00 0.50
HIMX 141226P00007000 P 12/26/14 7.0 0.00 0.50
HIMX 141226P00007500 P 12/26/14 7.5 0.00 0.50
HIMX 141226P00008000 P 12/26/14 8.0 0.10 0.25
HIMX 141226P00008500 P 12/26/14 8.5 0.35 0.70
HIMX 141226P00009000 P 12/26/14 9.0 0.60 1.25
HIMX 141226P00009500 P 12/26/14 9.5 1.15 1.75
HIMX 141226P00010000 P 12/26/14 10.0 1.00 2.80
HIMX 141226P00010500 P 12/26/14 10.5 1.00 3.80
HIMX 141226P00011000 P 12/26/14 11.0 2.65 3.30
HIMX 141226P00011500 P 12/26/14 11.5 3.10 3.80
HIMX 141226P00012000 P 12/26/14 12.0 3.50 4.30
HIMX 141226P00012500 P 12/26/14 12.5 4.20 4.80
HIMX 141226P00013000 P 12/26/14 13.0 4.60 5.30
HIMX 141226P00013500 P 12/26/14 13.5 5.00 5.80
HIMX 141226P00014000 P 12/26/14 14.0 5.40 6.30
HIMX 141226P00014500 P 12/26/14 14.5 6.00 6.80
HIMX 141226P00015000 P 12/26/14 15.0 6.40 7.30
HIMX 141226P00015500 P 12/26/14 15.5 7.10 7.80
HIMX 150102C00000500 C 01/02/15 0.5 6.50 7.90
HIMX 150102C00001000 C 01/02/15 1.0 6.20 7.50
HIMX 150102C00001500 C 01/02/15 1.5 5.70 6.90
HIMX 150102C00002000 C 01/02/15 2.0 5.20 6.50
HIMX 150102C00002500 C 01/02/15 2.5 4.50 5.90
HIMX 150102C00003000 C 01/02/15 3.0 4.00 5.50
HIMX 150102C00003500 C 01/02/15 3.5 3.90 5.00
HIMX 150102C00004000 C 01/02/15 4.0 3.50 4.40
HIMX 150102C00004500 C 01/02/15 4.5 3.00 3.90
HIMX 150102C00005000 C 01/02/15 5.0 2.60 3.40
HIMX 150102C00005500 C 01/02/15 5.5 2.05 2.80
HIMX 150102C00006000 C 01/02/15 6.0 1.65 2.30
HIMX 150102C00006500 C 01/02/15 6.5 1.20 1.75
HIMX 150102C00007000 C 01/02/15 7.0 1.05 1.30
HIMX 150102C00007500 C 01/02/15 7.5 0.35 0.85
HIMX 150102C00008000 C 01/02/15 8.0 0.30 0.50
HIMX 150102C00008500 C 01/02/15 8.5 0.05 0.25
HIMX 150102C00009000 C 01/02/15 9.0 0.00 0.20
HIMX 150102C00009500 C 01/02/15 9.5 0.00 0.50
HIMX 150102C00010000 C 01/02/15 10.0 0.00 0.20
HIMX 150102C00010500 C 01/02/15 10.5 0.00 0.35
HIMX 150102C00011000 C 01/02/15 11.0 0.00 0.50
HIMX 150102C00011500 C 01/02/15 11.5 0.00 0.50
HIMX 150102C00012000 C 01/02/15 12.0 0.00 0.50
HIMX 150102C00012500 C 01/02/15 12.5 0.00 0.50
HIMX 150102C00013000 C 01/02/15 13.0 0.00 0.50
HIMX 150102C00013500 C 01/02/15 13.5 0.00 0.50
HIMX 150102C00014000 C 01/02/15 14.0 0.00 0.50
HIMX 150102C00014500 C 01/02/15 14.5 0.00 0.50
HIMX 150102C00015000 C 01/02/15 15.0 0.00 0.15
HIMX 150102C00015500 C 01/02/15 15.5 0.00 0.50
HIMX 150102P00000500 P 01/02/15 0.5 0.00 0.50
HIMX 150102P00001000 P 01/02/15 1.0 0.00 0.50
HIMX 150102P00001500 P 01/02/15 1.5 0.00 0.50
HIMX 150102P00002000 P 01/02/15 2.0 0.00 0.50
HIMX 150102P00002500 P 01/02/15 2.5 0.00 0.50
HIMX 150102P00003000 P 01/02/15 3.0 0.00 0.50
HIMX 150102P00003500 P 01/02/15 3.5 0.00 0.50
HIMX 150102P00004000 P 01/02/15 4.0 0.00 0.50
HIMX 150102P00004500 P 01/02/15 4.5 0.00 0.50
HIMX 150102P00005000 P 01/02/15 5.0 0.00 0.50
HIMX 150102P00005500 P 01/02/15 5.5 0.00 0.50
HIMX 150102P00006000 P 01/02/15 6.0 0.00 0.50
HIMX 150102P00006500 P 01/02/15 6.5 0.00 0.50
HIMX 150102P00007000 P 01/02/15 7.0 0.00 0.50
HIMX 150102P00007500 P 01/02/15 7.5 0.00 0.50
HIMX 150102P00008000 P 01/02/15 8.0 0.25 0.50
HIMX 150102P00008500 P 01/02/15 8.5 0.50 0.65
HIMX 150102P00009000 P 01/02/15 9.0 0.80 1.15
HIMX 150102P00009500 P 01/02/15 9.5 1.35 1.75
HIMX 150102P00010000 P 01/02/15 10.0 1.75 2.15
HIMX 150102P00010500 P 01/02/15 10.5 2.25 2.65
HIMX 150102P00011000 P 01/02/15 11.0 2.75 3.20
HIMX 150102P00011500 P 01/02/15 11.5 3.20 3.70
HIMX 150102P00012000 P 01/02/15 12.0 3.70 4.20
HIMX 150102P00012500 P 01/02/15 12.5 4.20 4.70
HIMX 150102P00013000 P 01/02/15 13.0 4.00 5.50
HIMX 150102P00013500 P 01/02/15 13.5 4.00 5.70
HIMX 150102P00014000 P 01/02/15 14.0 5.00 6.50
HIMX 150102P00014500 P 01/02/15 14.5 5.00 6.70
HIMX 150102P00015000 P 01/02/15 15.0 6.00 7.40
HIMX 150102P00015500 P 01/02/15 15.5 6.40 8.20
HIMX 150109C00000500 C 01/09/15 0.5 6.00 7.90
HIMX 150109C00001000 C 01/09/15 1.0 5.10 8.80
HIMX 150109C00001500 C 01/09/15 1.5 5.00 6.90
HIMX 150109C00002000 C 01/09/15 2.0 4.10 6.50
HIMX 150109C00002500 C 01/09/15 2.5 4.00 6.00
HIMX 150109C00003000 C 01/09/15 3.0 4.30 5.40
HIMX 150109C00003500 C 01/09/15 3.5 4.00 4.90
HIMX 150109C00004000 C 01/09/15 4.0 3.50 4.40
HIMX 150109C00004500 C 01/09/15 4.5 3.00 4.00
HIMX 150109C00005000 C 01/09/15 5.0 2.60 3.30
HIMX 150109C00005500 C 01/09/15 5.5 2.05 2.80
HIMX 150109C00006000 C 01/09/15 6.0 1.65 2.35
HIMX 150109C00006500 C 01/09/15 6.5 1.25 1.85
HIMX 150109C00007000 C 01/09/15 7.0 0.85 1.40
HIMX 150109C00007500 C 01/09/15 7.5 0.70 0.95
HIMX 150109C00008000 C 01/09/15 8.0 0.35 0.65
HIMX 150109C00008500 C 01/09/15 8.5 0.15 0.40
HIMX 150109C00009000 C 01/09/15 9.0 0.05 0.25
HIMX 150109C00009500 C 01/09/15 9.5 0.00 0.50
HIMX 150109C00010000 C 01/09/15 10.0 0.00 0.20
HIMX 150109C00010500 C 01/09/15 10.5 0.00 0.50
HIMX 150109C00011000 C 01/09/15 11.0 0.00 0.50
HIMX 150109C00011500 C 01/09/15 11.5 0.00 0.50
HIMX 150109C00012000 C 01/09/15 12.0 0.00 0.50
HIMX 150109C00012500 C 01/09/15 12.5 0.00 0.50
HIMX 150109C00013000 C 01/09/15 13.0 0.00 0.50
HIMX 150109C00013500 C 01/09/15 13.5 0.00 0.50
HIMX 150109C00014000 C 01/09/15 14.0 0.00 0.50
HIMX 150109C00014500 C 01/09/15 14.5 0.00 0.50
HIMX 150109C00015000 C 01/09/15 15.0 0.00 0.15
HIMX 150109C00015500 C 01/09/15 15.5 0.00 0.50
HIMX 150109P00000500 P 01/09/15 0.5 0.00 0.50
HIMX 150109P00001000 P 01/09/15 1.0 0.00 0.50
HIMX 150109P00001500 P 01/09/15 1.5 0.00 0.50
HIMX 150109P00002000 P 01/09/15 2.0 0.00 0.50
HIMX 150109P00002500 P 01/09/15 2.5 0.00 0.50
HIMX 150109P00003000 P 01/09/15 3.0 0.00 0.50
HIMX 150109P00003500 P 01/09/15 3.5 0.00 0.50
HIMX 150109P00004000 P 01/09/15 4.0 0.00 0.50
HIMX 150109P00004500 P 01/09/15 4.5 0.00 0.50
HIMX 150109P00005000 P 01/09/15 5.0 0.00 0.50
HIMX 150109P00005500 P 01/09/15 5.5 0.00 0.50
HIMX 150109P00006000 P 01/09/15 6.0 0.00 0.50
HIMX 150109P00006500 P 01/09/15 6.5 0.00 0.50
HIMX 150109P00007000 P 01/09/15 7.0 0.10 0.30
HIMX 150109P00007500 P 01/09/15 7.5 0.20 0.40
HIMX 150109P00008000 P 01/09/15 8.0 0.35 0.50
HIMX 150109P00008500 P 01/09/15 8.5 0.60 1.05
HIMX 150109P00009000 P 01/09/15 9.0 1.00 1.25
HIMX 150109P00009500 P 01/09/15 9.5 1.40 1.70
HIMX 150109P00010000 P 01/09/15 10.0 1.75 2.45
HIMX 150109P00010500 P 01/09/15 10.5 1.90 3.00
HIMX 150109P00011000 P 01/09/15 11.0 2.75 3.20
HIMX 150109P00011500 P 01/09/15 11.5 3.20 4.00
HIMX 150109P00012000 P 01/09/15 12.0 3.70 4.50
HIMX 150109P00012500 P 01/09/15 12.5 4.20 5.00
HIMX 150109P00013000 P 01/09/15 13.0 4.70 5.50
HIMX 150109P00013500 P 01/09/15 13.5 5.20 5.90
HIMX 150109P00014000 P 01/09/15 14.0 5.70 6.40
HIMX 150109P00014500 P 01/09/15 14.5 6.20 6.90
HIMX 150109P00015000 P 01/09/15 15.0 6.70 7.20
HIMX 150109P00015500 P 01/09/15 15.5 6.80 8.10
HIMX 150117C00001000 C 01/17/15 1.0 6.40 7.40
HIMX 150117C00002000 C 01/17/15 2.0 5.40 6.40
HIMX 150117C00003000 C 01/17/15 3.0 4.50 5.30
HIMX 150117C00004000 C 01/17/15 4.0 3.60 4.30
HIMX 150117C00005000 C 01/17/15 5.0 2.85 3.30
HIMX 150117C00006000 C 01/17/15 6.0 1.75 2.25
HIMX 150117C00007000 C 01/17/15 7.0 1.10 1.40
HIMX 150117C00008000 C 01/17/15 8.0 0.60 0.70
HIMX 150117C00009000 C 01/17/15 9.0 0.25 0.30
HIMX 150117C00010000 C 01/17/15 10.0 0.05 0.15
HIMX 150117C00011000 C 01/17/15 11.0 0.00 0.10
HIMX 150117C00012000 C 01/17/15 12.0 0.00 0.05
HIMX 150117C00013000 C 01/17/15 13.0 0.00 0.50
HIMX 150117C00014000 C 01/17/15 14.0 0.00 0.50
HIMX 150117C00015000 C 01/17/15 15.0 0.00 0.05
HIMX 150117C00016000 C 01/17/15 16.0 0.00 0.50
HIMX 150117C00017000 C 01/17/15 17.0 0.00 0.05
HIMX 150117C00019000 C 01/17/15 19.0 0.00 0.50
HIMX 150117C00020000 C 01/17/15 20.0 0.00 0.05
HIMX 150117C00022000 C 01/17/15 22.0 0.00 0.50
HIMX 150117C00025000 C 01/17/15 25.0 0.00 0.50
HIMX 150117C00030000 C 01/17/15 30.0 0.00 0.50
HIMX 150117P00001000 P 01/17/15 1.0 0.00 0.50
HIMX 150117P00002000 P 01/17/15 2.0 0.00 0.50
HIMX 150117P00003000 P 01/17/15 3.0 0.00 0.50
HIMX 150117P00004000 P 01/17/15 4.0 0.00 0.50
HIMX 150117P00005000 P 01/17/15 5.0 0.00 0.20
HIMX 150117P00006000 P 01/17/15 6.0 0.05 0.35
HIMX 150117P00007000 P 01/17/15 7.0 0.15 0.25
HIMX 150117P00008000 P 01/17/15 8.0 0.50 0.65
HIMX 150117P00009000 P 01/17/15 9.0 1.05 1.25
HIMX 150117P00010000 P 01/17/15 10.0 1.90 2.30
HIMX 150117P00011000 P 01/17/15 11.0 2.80 3.20
HIMX 150117P00012000 P 01/17/15 12.0 3.80 4.30
HIMX 150117P00013000 P 01/17/15 13.0 4.80 5.30
HIMX 150117P00014000 P 01/17/15 14.0 5.70 6.30
HIMX 150117P00015000 P 01/17/15 15.0 6.80 7.30
HIMX 150117P00016000 P 01/17/15 16.0 7.70 8.30
HIMX 150117P00017000 P 01/17/15 17.0 8.60 9.30
HIMX 150117P00019000 P 01/17/15 19.0 10.20 11.30
HIMX 150117P00020000 P 01/17/15 20.0 11.30 12.40
HIMX 150117P00022000 P 01/17/15 22.0 13.30 14.40
HIMX 150117P00025000 P 01/17/15 25.0 16.30 17.40
HIMX 150117P00030000 P 01/17/15 30.0 21.10 22.40
HIMX 150123C00000500 C 01/23/15 0.5 6.00 9.00
HIMX 150123C00001000 C 01/23/15 1.0 5.10 8.00
HIMX 150123C00001500 C 01/23/15 1.5 4.60 7.00
HIMX 150123C00002000 C 01/23/15 2.0 4.10 6.40
HIMX 150123C00002500 C 01/23/15 2.5 4.00 5.80
HIMX 150123C00003000 C 01/23/15 3.0 3.10 5.30
HIMX 150123C00003500 C 01/23/15 3.5 4.00 4.80
HIMX 150123C00004000 C 01/23/15 4.0 3.50 4.30
HIMX 150123C00004500 C 01/23/15 4.5 3.00 3.80
HIMX 150123C00005000 C 01/23/15 5.0 2.25 3.30
HIMX 150123C00005500 C 01/23/15 5.5 2.35 2.85
HIMX 150123C00006000 C 01/23/15 6.0 1.90 2.35
HIMX 150123C00006500 C 01/23/15 6.5 1.45 1.90
HIMX 150123C00007000 C 01/23/15 7.0 1.05 1.45
HIMX 150123C00007500 C 01/23/15 7.5 0.85 1.10
HIMX 150123C00008000 C 01/23/15 8.0 0.60 0.75
HIMX 150123C00008500 C 01/23/15 8.5 0.35 0.55
HIMX 150123C00009000 C 01/23/15 9.0 0.20 0.40
HIMX 150123C00009500 C 01/23/15 9.5 0.10 0.25
HIMX 150123C00010000 C 01/23/15 10.0 0.00 0.50
HIMX 150123C00010500 C 01/23/15 10.5 0.00 0.50
HIMX 150123C00011000 C 01/23/15 11.0 0.00 0.50
HIMX 150123C00011500 C 01/23/15 11.5 0.00 0.50
HIMX 150123C00012000 C 01/23/15 12.0 0.00 0.25
HIMX 150123C00012500 C 01/23/15 12.5 0.00 0.50
HIMX 150123C00013000 C 01/23/15 13.0 0.00 0.50
HIMX 150123C00013500 C 01/23/15 13.5 0.00 0.50
HIMX 150123C00014000 C 01/23/15 14.0 0.00 0.50
HIMX 150123C00014500 C 01/23/15 14.5 0.00 0.50
HIMX 150123C00015000 C 01/23/15 15.0 0.00 0.50
HIMX 150123C00015500 C 01/23/15 15.5 0.00 0.50
HIMX 150123P00000500 P 01/23/15 0.5 0.00 0.50
HIMX 150123P00001000 P 01/23/15 1.0 0.00 0.50
HIMX 150123P00001500 P 01/23/15 1.5 0.00 0.50
HIMX 150123P00002000 P 01/23/15 2.0 0.00 0.50
HIMX 150123P00002500 P 01/23/15 2.5 0.00 0.50
HIMX 150123P00003000 P 01/23/15 3.0 0.00 0.50
HIMX 150123P00003500 P 01/23/15 3.5 0.00 0.50
HIMX 150123P00004000 P 01/23/15 4.0 0.00 0.50
HIMX 150123P00004500 P 01/23/15 4.5 0.00 0.50
HIMX 150123P00005000 P 01/23/15 5.0 0.00 0.50
HIMX 150123P00005500 P 01/23/15 5.5 0.00 0.50
HIMX 150123P00006000 P 01/23/15 6.0 0.00 0.50
HIMX 150123P00006500 P 01/23/15 6.5 0.10 0.50
HIMX 150123P00007000 P 01/23/15 7.0 0.20 0.40
HIMX 150123P00007500 P 01/23/15 7.5 0.30 0.45
HIMX 150123P00008000 P 01/23/15 8.0 0.45 0.65
HIMX 150123P00008500 P 01/23/15 8.5 0.75 0.90
HIMX 150123P00009000 P 01/23/15 9.0 1.10 1.25
HIMX 150123P00009500 P 01/23/15 9.5 1.50 1.85
HIMX 150123P00010000 P 01/23/15 10.0 1.95 2.45
HIMX 150123P00010500 P 01/23/15 10.5 2.20 3.10
HIMX 150123P00011000 P 01/23/15 11.0 2.70 3.50
HIMX 150123P00011500 P 01/23/15 11.5 3.00 4.00
HIMX 150123P00012000 P 01/23/15 12.0 3.60 4.50
HIMX 150123P00012500 P 01/23/15 12.5 4.10 5.00
HIMX 150123P00013000 P 01/23/15 13.0 4.60 5.50
HIMX 150123P00013500 P 01/23/15 13.5 5.00 6.10
HIMX 150123P00014000 P 01/23/15 14.0 5.70 6.60
HIMX 150123P00014500 P 01/23/15 14.5 6.20 7.10
HIMX 150123P00015000 P 01/23/15 15.0 6.70 7.60
HIMX 150123P00015500 P 01/23/15 15.5 7.10 8.10
HIMX 150130C00001000 C 01/30/15 1.0 5.00 9.00
HIMX 150130C00001500 C 01/30/15 1.5 5.40 7.40
HIMX 150130C00002000 C 01/30/15 2.0 5.00 6.70
HIMX 150130C00002500 C 01/30/15 2.5 5.00 5.90
HIMX 150130C00003000 C 01/30/15 3.0 4.30 5.70
HIMX 150130C00003500 C 01/30/15 3.5 3.80 5.00
HIMX 150130C00004000 C 01/30/15 4.0 3.20 4.40
HIMX 150130C00004500 C 01/30/15 4.5 2.75 4.00
HIMX 150130C00005000 C 01/30/15 5.0 2.25 3.50
HIMX 150130C00005500 C 01/30/15 5.5 2.30 2.95
HIMX 150130C00006000 C 01/30/15 6.0 1.80 2.50
HIMX 150130C00006500 C 01/30/15 6.5 1.45 2.00
HIMX 150130C00007000 C 01/30/15 7.0 1.20 1.60
HIMX 150130C00007500 C 01/30/15 7.5 0.85 1.15
HIMX 150130C00008000 C 01/30/15 8.0 0.60 0.85
HIMX 150130C00008500 C 01/30/15 8.5 0.35 0.65
HIMX 150130C00009000 C 01/30/15 9.0 0.25 0.45
HIMX 150130C00009500 C 01/30/15 9.5 0.10 0.35
HIMX 150130C00010000 C 01/30/15 10.0 0.00 0.40
HIMX 150130C00010500 C 01/30/15 10.5 0.00 0.50
HIMX 150130C00011000 C 01/30/15 11.0 0.00 0.30
HIMX 150130C00011500 C 01/30/15 11.5 0.00 0.50
HIMX 150130C00012000 C 01/30/15 12.0 0.00 0.50
HIMX 150130C00012500 C 01/30/15 12.5 0.00 0.50
HIMX 150130C00013000 C 01/30/15 13.0 0.00 0.50
HIMX 150130C00013500 C 01/30/15 13.5 0.00 0.50
HIMX 150130C00014000 C 01/30/15 14.0 0.00 0.50
HIMX 150130C00014500 C 01/30/15 14.5 0.00 0.50
HIMX 150130C00015000 C 01/30/15 15.0 0.00 0.50
HIMX 150130C00015500 C 01/30/15 15.5 0.00 0.50
HIMX 150130P00001000 P 01/30/15 1.0 0.00 0.50
HIMX 150130P00001500 P 01/30/15 1.5 0.00 0.50
HIMX 150130P00002000 P 01/30/15 2.0 0.00 0.50
HIMX 150130P00002500 P 01/30/15 2.5 0.00 0.50
HIMX 150130P00003000 P 01/30/15 3.0 0.00 0.50
HIMX 150130P00003500 P 01/30/15 3.5 0.00 0.50
HIMX 150130P00004000 P 01/30/15 4.0 0.00 0.50
HIMX 150130P00004500 P 01/30/15 4.5 0.00 0.50
HIMX 150130P00005000 P 01/30/15 5.0 0.00 0.50
HIMX 150130P00005500 P 01/30/15 5.5 0.00 0.50
HIMX 150130P00006000 P 01/30/15 6.0 0.00 0.50
HIMX 150130P00006500 P 01/30/15 6.5 0.10 0.50
HIMX 150130P00007000 P 01/30/15 7.0 0.20 0.40
HIMX 150130P00007500 P 01/30/15 7.5 0.30 0.60
HIMX 150130P00008000 P 01/30/15 8.0 0.50 0.75
HIMX 150130P00008500 P 01/30/15 8.5 0.75 1.00
HIMX 150130P00009000 P 01/30/15 9.0 1.10 1.35
HIMX 150130P00009500 P 01/30/15 9.5 1.45 1.85
HIMX 150130P00010000 P 01/30/15 10.0 1.85 2.50
HIMX 150130P00010500 P 01/30/15 10.5 2.20 3.60
HIMX 150130P00011000 P 01/30/15 11.0 2.75 3.70
HIMX 150130P00011500 P 01/30/15 11.5 3.10 4.00
HIMX 150130P00012000 P 01/30/15 12.0 3.00 4.60
HIMX 150130P00012500 P 01/30/15 12.5 3.80 5.00
HIMX 150130P00013000 P 01/30/15 13.0 4.30 5.50
HIMX 150130P00013500 P 01/30/15 13.5 4.80 6.10
HIMX 150130P00014000 P 01/30/15 14.0 5.70 6.70
HIMX 150130P00014500 P 01/30/15 14.5 5.30 7.20
HIMX 150130P00015000 P 01/30/15 15.0 6.70 7.80
HIMX 150130P00015500 P 01/30/15 15.5 7.00 8.20
HIMX 150320C00001000 C 03/20/15 1.0 6.40 7.50
HIMX 150320C00002000 C 03/20/15 2.0 5.40 6.40
HIMX 150320C00003000 C 03/20/15 3.0 4.50 5.30
HIMX 150320C00004000 C 03/20/15 4.0 3.60 4.30
HIMX 150320C00005000 C 03/20/15 5.0 2.70 3.40
HIMX 150320C00006000 C 03/20/15 6.0 1.95 2.50
HIMX 150320C00007000 C 03/20/15 7.0 1.50 1.75
HIMX 150320C00008000 C 03/20/15 8.0 1.05 1.20
HIMX 150320C00009000 C 03/20/15 9.0 0.65 0.80
HIMX 150320C00010000 C 03/20/15 10.0 0.40 0.45
HIMX 150320C00011000 C 03/20/15 11.0 0.15 0.40
HIMX 150320C00012000 C 03/20/15 12.0 0.05 0.30
HIMX 150320C00013000 C 03/20/15 13.0 0.00 0.20
HIMX 150320C00014000 C 03/20/15 14.0 0.00 0.50
HIMX 150320C00015000 C 03/20/15 15.0 0.00 0.50
HIMX 150320C00016000 C 03/20/15 16.0 0.00 0.50
HIMX 150320C00017000 C 03/20/15 17.0 0.00 0.50
HIMX 150320C00019000 C 03/20/15 19.0 0.00 0.50
HIMX 150320C00020000 C 03/20/15 20.0 0.00 0.50
HIMX 150320P00001000 P 03/20/15 1.0 0.00 0.50
HIMX 150320P00002000 P 03/20/15 2.0 0.00 0.50
HIMX 150320P00003000 P 03/20/15 3.0 0.00 0.50
HIMX 150320P00004000 P 03/20/15 4.0 0.00 0.50
HIMX 150320P00005000 P 03/20/15 5.0 0.00 0.35
HIMX 150320P00006000 P 03/20/15 6.0 0.25 0.40
HIMX 150320P00007000 P 03/20/15 7.0 0.50 0.60
HIMX 150320P00008000 P 03/20/15 8.0 0.90 1.05
HIMX 150320P00009000 P 03/20/15 9.0 1.50 1.70
HIMX 150320P00010000 P 03/20/15 10.0 2.20 2.45
HIMX 150320P00011000 P 03/20/15 11.0 3.00 3.50
HIMX 150320P00012000 P 03/20/15 12.0 3.90 4.60
HIMX 150320P00013000 P 03/20/15 13.0 4.80 5.60
HIMX 150320P00014000 P 03/20/15 14.0 5.70 6.60
HIMX 150320P00015000 P 03/20/15 15.0 6.00 8.00
HIMX 150320P00016000 P 03/20/15 16.0 7.00 9.00
HIMX 150320P00017000 P 03/20/15 17.0 8.00 10.00
HIMX 150320P00019000 P 03/20/15 19.0 10.00 12.00
HIMX 150320P00020000 P 03/20/15 20.0 11.40 12.90
HIMX 150619C00001000 C 06/19/15 1.0 6.40 7.40
HIMX 150619C00002000 C 06/19/15 2.0 5.40 6.40
HIMX 150619C00003000 C 06/19/15 3.0 4.60 5.30
HIMX 150619C00004000 C 06/19/15 4.0 3.70 4.40
HIMX 150619C00005000 C 06/19/15 5.0 2.90 3.60
HIMX 150619C00006000 C 06/19/15 6.0 2.10 2.85
HIMX 150619C00007000 C 06/19/15 7.0 1.65 2.15
HIMX 150619C00008000 C 06/19/15 8.0 1.55 1.65
HIMX 150619C00009000 C 06/19/15 9.0 1.05 1.25
HIMX 150619C00010000 C 06/19/15 10.0 0.65 0.90
HIMX 150619C00011000 C 06/19/15 11.0 0.30 0.65
HIMX 150619C00012000 C 06/19/15 12.0 0.15 0.50
HIMX 150619C00013000 C 06/19/15 13.0 0.05 0.50
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 0.50
HIMX 150619P00002000 P 06/19/15 2.0 0.00 0.50
HIMX 150619P00003000 P 06/19/15 3.0 0.00 0.50
HIMX 150619P00004000 P 06/19/15 4.0 0.00 0.50
HIMX 150619P00005000 P 06/19/15 5.0 0.05 0.45
HIMX 150619P00006000 P 06/19/15 6.0 0.35 0.80
HIMX 150619P00007000 P 06/19/15 7.0 0.75 1.20
HIMX 150619P00008000 P 06/19/15 8.0 1.25 1.55
HIMX 150619P00009000 P 06/19/15 9.0 1.90 2.15
HIMX 150619P00010000 P 06/19/15 10.0 2.50 2.75
HIMX 150619P00011000 P 06/19/15 11.0 3.30 3.70
HIMX 150619P00012000 P 06/19/15 12.0 4.10 4.80
HIMX 150619P00013000 P 06/19/15 13.0 5.00 5.70
HIMX 150619P00014000 P 06/19/15 14.0 5.80 6.80
HIMX 150619P00015000 P 06/19/15 15.0 6.80 7.70
HIMX 150619P00016000 P 06/19/15 16.0 7.70 8.70
HIMX 150619P00017000 P 06/19/15 17.0 8.70 9.60
HIMX 160115C00003000 C 01/15/16 3.0 4.40 5.80
HIMX 160115C00005000 C 01/15/16 5.0 3.30 4.20
HIMX 160115C00007000 C 01/15/16 7.0 1.95 2.65
HIMX 160115C00010000 C 01/15/16 10.0 0.80 1.50
HIMX 160115C00012000 C 01/15/16 12.0 0.70 1.25
HIMX 160115C00015000 C 01/15/16 15.0 0.20 0.65
HIMX 160115C00017000 C 01/15/16 17.0 0.05 0.90
HIMX 160115C00020000 C 01/15/16 20.0 0.05 0.60
HIMX 160115C00022000 C 01/15/16 22.0 0.05 1.00
HIMX 160115C00025000 C 01/15/16 25.0 0.00 0.15
HIMX 160115C00030000 C 01/15/16 30.0 0.00 0.10
HIMX 160115P00003000 P 01/15/16 3.0 0.05 1.00
HIMX 160115P00005000 P 01/15/16 5.0 0.40 1.20
HIMX 160115P00007000 P 01/15/16 7.0 1.20 1.60
HIMX 160115P00010000 P 01/15/16 10.0 2.80 4.00
HIMX 160115P00012000 P 01/15/16 12.0 4.40 5.80
HIMX 160115P00015000 P 01/15/16 15.0 7.20 8.50
HIMX 160115P00017000 P 01/15/16 17.0 8.70 10.50
HIMX 160115P00020000 P 01/15/16 20.0 10.90 13.90
HIMX 160115P00022000 P 01/15/16 22.0 12.70 16.40
HIMX 160115P00025000 P 01/15/16 25.0 15.80 18.80
HIMX 160115P00030000 P 01/15/16 30.0 20.30 24.10
HIMX 170120C00003000 C 01/20/17 3.0 2.90 7.40
HIMX 170120C00005000 C 01/20/17 5.0 3.30 4.60
HIMX 170120C00007000 C 01/20/17 7.0 1.70 5.10
HIMX 170120C00010000 C 01/20/17 10.0 2.00 2.60
HIMX 170120C00012000 C 01/20/17 12.0 0.50 1.65
HIMX 170120P00003000 P 01/20/17 3.0 0.05 5.00
HIMX 170120P00005000 P 01/20/17 5.0 0.05 2.90
HIMX 170120P00007000 P 01/20/17 7.0 1.35 2.80
HIMX 170120P00010000 P 01/20/17 10.0 3.20 5.20
HIMX 170120P00012000 P 01/20/17 12.0 4.90 6.60

OPRA data is delayed 15 minutes.