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 (2015-07-03)Premium Content

Himax Technologies Inc (HIMX)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 150710C00000500 C 07/10/15 0.5 6.20 8.10
HIMX 150710C00001000 C 07/10/15 1.0 5.70 8.30
HIMX 150710C00001500 C 07/10/15 1.5 4.90 8.10
HIMX 150710C00002000 C 07/10/15 2.0 4.70 7.30
HIMX 150710C00002500 C 07/10/15 2.5 4.60 6.10
HIMX 150710C00003000 C 07/10/15 3.0 4.60 5.30
HIMX 150710C00003500 C 07/10/15 3.5 4.10 4.80
HIMX 150710C00004000 C 07/10/15 4.0 3.60 4.30
HIMX 150710C00004500 C 07/10/15 4.5 3.10 3.80
HIMX 150710C00005000 C 07/10/15 5.0 2.60 3.30
HIMX 150710C00005500 C 07/10/15 5.5 2.05 2.80
HIMX 150710C00006000 C 07/10/15 6.0 1.70 2.25
HIMX 150710C00006500 C 07/10/15 6.5 1.20 1.75
HIMX 150710C00007000 C 07/10/15 7.0 0.80 1.25
HIMX 150710C00007500 C 07/10/15 7.5 0.35 0.80
HIMX 150710C00008000 C 07/10/15 8.0 0.25 0.50
HIMX 150710C00008500 C 07/10/15 8.5 0.10 0.15
HIMX 150710C00009000 C 07/10/15 9.0 0.00 0.10
HIMX 150710C00009500 C 07/10/15 9.5 0.00 0.10
HIMX 150710C00010000 C 07/10/15 10.0 0.00 0.10
HIMX 150710C00010500 C 07/10/15 10.5 0.00 0.10
HIMX 150710C00011000 C 07/10/15 11.0 0.00 0.10
HIMX 150710C00011500 C 07/10/15 11.5 0.00 0.10
HIMX 150710C00012000 C 07/10/15 12.0 0.00 0.10
HIMX 150710C00012500 C 07/10/15 12.5 0.00 0.10
HIMX 150710C00013000 C 07/10/15 13.0 0.00 0.10
HIMX 150710C00013500 C 07/10/15 13.5 0.00 0.05
HIMX 150710C00014000 C 07/10/15 14.0 0.00 0.05
HIMX 150710C00014500 C 07/10/15 14.5 0.00 0.10
HIMX 150710C00015000 C 07/10/15 15.0 0.00 0.05
HIMX 150710P00000500 P 07/10/15 0.5 0.00 0.10
HIMX 150710P00001000 P 07/10/15 1.0 0.00 0.10
HIMX 150710P00001500 P 07/10/15 1.5 0.00 0.10
HIMX 150710P00002000 P 07/10/15 2.0 0.00 0.10
HIMX 150710P00002500 P 07/10/15 2.5 0.00 0.10
HIMX 150710P00003000 P 07/10/15 3.0 0.00 0.10
HIMX 150710P00003500 P 07/10/15 3.5 0.00 0.10
HIMX 150710P00004000 P 07/10/15 4.0 0.00 0.10
HIMX 150710P00004500 P 07/10/15 4.5 0.00 0.10
HIMX 150710P00005000 P 07/10/15 5.0 0.00 0.10
HIMX 150710P00005500 P 07/10/15 5.5 0.00 0.10
HIMX 150710P00006000 P 07/10/15 6.0 0.00 0.15
HIMX 150710P00006500 P 07/10/15 6.5 0.00 0.10
HIMX 150710P00007000 P 07/10/15 7.0 0.00 0.10
HIMX 150710P00007500 P 07/10/15 7.5 0.00 0.15
HIMX 150710P00008000 P 07/10/15 8.0 0.15 0.25
HIMX 150710P00008500 P 07/10/15 8.5 0.40 0.60
HIMX 150710P00009000 P 07/10/15 9.0 0.80 1.40
HIMX 150710P00009500 P 07/10/15 9.5 1.30 1.80
HIMX 150710P00010000 P 07/10/15 10.0 1.75 2.30
HIMX 150710P00010500 P 07/10/15 10.5 2.20 2.95
HIMX 150710P00011000 P 07/10/15 11.0 2.70 3.40
HIMX 150710P00011500 P 07/10/15 11.5 3.10 4.30
HIMX 150710P00012000 P 07/10/15 12.0 3.50 4.90
HIMX 150710P00012500 P 07/10/15 12.5 4.10 5.30
HIMX 150710P00013000 P 07/10/15 13.0 4.20 5.90
HIMX 150710P00013500 P 07/10/15 13.5 4.60 6.60
HIMX 150710P00014000 P 07/10/15 14.0 5.50 6.70
HIMX 150710P00014500 P 07/10/15 14.5 5.30 7.60
HIMX 150710P00015000 P 07/10/15 15.0 6.10 8.40
HIMX 150717C00000500 C 07/17/15 0.5 6.90 7.80
HIMX 150717C00001000 C 07/17/15 1.0 6.40 7.30
HIMX 150717C00001500 C 07/17/15 1.5 5.80 6.80
HIMX 150717C00002000 C 07/17/15 2.0 5.80 6.30
HIMX 150717C00002500 C 07/17/15 2.5 5.30 5.80
HIMX 150717C00003000 C 07/17/15 3.0 4.80 5.30
HIMX 150717C00003500 C 07/17/15 3.5 4.30 4.80
HIMX 150717C00004000 C 07/17/15 4.0 3.80 4.30
HIMX 150717C00004500 C 07/17/15 4.5 3.30 3.80
HIMX 150717C00005000 C 07/17/15 5.0 2.80 3.30
HIMX 150717C00005500 C 07/17/15 5.5 2.30 2.75
HIMX 150717C00006000 C 07/17/15 6.0 1.80 2.25
HIMX 150717C00006500 C 07/17/15 6.5 1.30 1.80
HIMX 150717C00007000 C 07/17/15 7.0 0.85 1.25
HIMX 150717C00007500 C 07/17/15 7.5 0.60 0.80
HIMX 150717C00008000 C 07/17/15 8.0 0.35 0.45
HIMX 150717C00008500 C 07/17/15 8.5 0.15 0.25
HIMX 150717C00009000 C 07/17/15 9.0 0.05 0.10
HIMX 150717C00009500 C 07/17/15 9.5 0.00 0.10
HIMX 150717C00010000 C 07/17/15 10.0 0.00 0.10
HIMX 150717C00010500 C 07/17/15 10.5 0.00 0.10
HIMX 150717C00011000 C 07/17/15 11.0 0.00 0.10
HIMX 150717C00011500 C 07/17/15 11.5 0.00 0.10
HIMX 150717C00012000 C 07/17/15 12.0 0.00 0.10
HIMX 150717C00012500 C 07/17/15 12.5 0.00 0.10
HIMX 150717C00013000 C 07/17/15 13.0 0.00 0.05
HIMX 150717C00013500 C 07/17/15 13.5 0.00 0.10
HIMX 150717C00014000 C 07/17/15 14.0 0.00 0.05
HIMX 150717C00014500 C 07/17/15 14.5 0.00 0.10
HIMX 150717C00015000 C 07/17/15 15.0 0.00 0.05
HIMX 150717C00015500 C 07/17/15 15.5 0.00 0.05
HIMX 150717C00016000 C 07/17/15 16.0 0.00 0.05
HIMX 150717P00000500 P 07/17/15 0.5 0.00 0.05
HIMX 150717P00001000 P 07/17/15 1.0 0.00 0.05
HIMX 150717P00001500 P 07/17/15 1.5 0.00 0.05
HIMX 150717P00002000 P 07/17/15 2.0 0.00 0.05
HIMX 150717P00002500 P 07/17/15 2.5 0.00 0.05
HIMX 150717P00003000 P 07/17/15 3.0 0.00 0.05
HIMX 150717P00003500 P 07/17/15 3.5 0.00 0.05
HIMX 150717P00004000 P 07/17/15 4.0 0.00 0.05
HIMX 150717P00004500 P 07/17/15 4.5 0.00 0.05
HIMX 150717P00005000 P 07/17/15 5.0 0.00 0.05
HIMX 150717P00005500 P 07/17/15 5.5 0.00 0.10
HIMX 150717P00006000 P 07/17/15 6.0 0.00 0.10
HIMX 150717P00006500 P 07/17/15 6.5 0.00 0.10
HIMX 150717P00007000 P 07/17/15 7.0 0.00 0.15
HIMX 150717P00007500 P 07/17/15 7.5 0.05 0.20
HIMX 150717P00008000 P 07/17/15 8.0 0.20 0.35
HIMX 150717P00008500 P 07/17/15 8.5 0.50 0.75
HIMX 150717P00009000 P 07/17/15 9.0 0.90 1.30
HIMX 150717P00009500 P 07/17/15 9.5 1.30 1.75
HIMX 150717P00010000 P 07/17/15 10.0 1.80 2.25
HIMX 150717P00010500 P 07/17/15 10.5 2.30 2.75
HIMX 150717P00011000 P 07/17/15 11.0 2.80 3.30
HIMX 150717P00011500 P 07/17/15 11.5 3.20 3.80
HIMX 150717P00012000 P 07/17/15 12.0 3.70 4.30
HIMX 150717P00012500 P 07/17/15 12.5 4.20 4.80
HIMX 150717P00013000 P 07/17/15 13.0 4.70 5.30
HIMX 150717P00013500 P 07/17/15 13.5 5.20 5.80
HIMX 150717P00014000 P 07/17/15 14.0 5.70 6.30
HIMX 150717P00014500 P 07/17/15 14.5 6.20 6.80
HIMX 150717P00015000 P 07/17/15 15.0 6.70 7.30
HIMX 150717P00015500 P 07/17/15 15.5 7.20 7.90
HIMX 150717P00016000 P 07/17/15 16.0 7.70 8.30
HIMX 150724C00000500 C 07/24/15 0.5 5.30 9.80
HIMX 150724C00001000 C 07/24/15 1.0 4.80 9.40
HIMX 150724C00001500 C 07/24/15 1.5 4.30 8.80
HIMX 150724C00002000 C 07/24/15 2.0 3.80 8.30
HIMX 150724C00002500 C 07/24/15 2.5 4.80 6.20
HIMX 150724C00003000 C 07/24/15 3.0 4.30 5.60
HIMX 150724C00003500 C 07/24/15 3.5 3.80 5.00
HIMX 150724C00004000 C 07/24/15 4.0 3.40 4.40
HIMX 150724C00004500 C 07/24/15 4.5 2.30 4.30
HIMX 150724C00005000 C 07/24/15 5.0 2.40 3.60
HIMX 150724C00005500 C 07/24/15 5.5 1.95 2.90
HIMX 150724C00006000 C 07/24/15 6.0 1.70 2.40
HIMX 150724C00006500 C 07/24/15 6.5 1.20 1.90
HIMX 150724C00007000 C 07/24/15 7.0 0.80 1.60
HIMX 150724C00007500 C 07/24/15 7.5 0.45 0.95
HIMX 150724C00008000 C 07/24/15 8.0 0.40 0.55
HIMX 150724C00008500 C 07/24/15 8.5 0.15 0.35
HIMX 150724C00009000 C 07/24/15 9.0 0.10 0.20
HIMX 150724C00009500 C 07/24/15 9.5 0.00 0.50
HIMX 150724C00010000 C 07/24/15 10.0 0.00 0.30
HIMX 150724C00010500 C 07/24/15 10.5 0.00 0.55
HIMX 150724C00011000 C 07/24/15 11.0 0.00 0.35
HIMX 150724C00011500 C 07/24/15 11.5 0.00 0.50
HIMX 150724C00012000 C 07/24/15 12.0 0.00 0.50
HIMX 150724C00012500 C 07/24/15 12.5 0.00 0.55
HIMX 150724C00013000 C 07/24/15 13.0 0.00 0.55
HIMX 150724C00013500 C 07/24/15 13.5 0.00 0.55
HIMX 150724C00014000 C 07/24/15 14.0 0.00 0.55
HIMX 150724C00014500 C 07/24/15 14.5 0.00 1.35
HIMX 150724C00015000 C 07/24/15 15.0 0.00 0.50
HIMX 150724P00000500 P 07/24/15 0.5 0.00 0.50
HIMX 150724P00001000 P 07/24/15 1.0 0.00 0.55
HIMX 150724P00001500 P 07/24/15 1.5 0.00 0.55
HIMX 150724P00002000 P 07/24/15 2.0 0.00 0.55
HIMX 150724P00002500 P 07/24/15 2.5 0.00 0.55
HIMX 150724P00003000 P 07/24/15 3.0 0.00 0.55
HIMX 150724P00003500 P 07/24/15 3.5 0.00 0.55
HIMX 150724P00004000 P 07/24/15 4.0 0.00 0.55
HIMX 150724P00004500 P 07/24/15 4.5 0.00 0.50
HIMX 150724P00005000 P 07/24/15 5.0 0.00 0.55
HIMX 150724P00005500 P 07/24/15 5.5 0.00 0.55
HIMX 150724P00006000 P 07/24/15 6.0 0.00 0.50
HIMX 150724P00006500 P 07/24/15 6.5 0.00 0.50
HIMX 150724P00007000 P 07/24/15 7.0 0.00 2.05
HIMX 150724P00007500 P 07/24/15 7.5 0.10 0.25
HIMX 150724P00008000 P 07/24/15 8.0 0.25 0.40
HIMX 150724P00008500 P 07/24/15 8.5 0.55 0.70
HIMX 150724P00009000 P 07/24/15 9.0 0.75 1.60
HIMX 150724P00009500 P 07/24/15 9.5 1.20 1.90
HIMX 150724P00010000 P 07/24/15 10.0 1.60 2.35
HIMX 150724P00010500 P 07/24/15 10.5 2.20 3.00
HIMX 150724P00011000 P 07/24/15 11.0 2.70 3.50
HIMX 150724P00011500 P 07/24/15 11.5 1.35 5.80
HIMX 150724P00012000 P 07/24/15 12.0 1.85 6.30
HIMX 150724P00012500 P 07/24/15 12.5 2.35 6.80
HIMX 150724P00013000 P 07/24/15 13.0 2.85 7.30
HIMX 150724P00013500 P 07/24/15 13.5 3.30 7.80
HIMX 150724P00014000 P 07/24/15 14.0 3.80 8.30
HIMX 150724P00014500 P 07/24/15 14.5 4.20 8.70
HIMX 150724P00015000 P 07/24/15 15.0 4.70 9.20
HIMX 150731C00000500 C 07/31/15 0.5 5.30 9.80
HIMX 150731C00001000 C 07/31/15 1.0 4.80 9.40
HIMX 150731C00001500 C 07/31/15 1.5 4.30 8.80
HIMX 150731C00002000 C 07/31/15 2.0 3.80 8.30
HIMX 150731C00002500 C 07/31/15 2.5 3.30 7.80
HIMX 150731C00003000 C 07/31/15 3.0 2.70 7.30
HIMX 150731C00003500 C 07/31/15 3.5 3.90 4.90
HIMX 150731C00004000 C 07/31/15 4.0 3.40 4.50
HIMX 150731C00004500 C 07/31/15 4.5 1.70 5.00
HIMX 150731C00005000 C 07/31/15 5.0 2.40 3.60
HIMX 150731C00005500 C 07/31/15 5.5 2.05 2.85
HIMX 150731C00006000 C 07/31/15 6.0 1.70 2.35
HIMX 150731C00006500 C 07/31/15 6.5 1.05 2.05
HIMX 150731C00007000 C 07/31/15 7.0 0.85 1.40
HIMX 150731C00007500 C 07/31/15 7.5 0.75 1.00
HIMX 150731C00008000 C 07/31/15 8.0 0.45 0.60
HIMX 150731C00008500 C 07/31/15 8.5 0.20 0.40
HIMX 150731C00009000 C 07/31/15 9.0 0.10 0.25
HIMX 150731C00009500 C 07/31/15 9.5 0.05 0.20
HIMX 150731C00010000 C 07/31/15 10.0 0.00 0.10
HIMX 150731C00010500 C 07/31/15 10.5 0.00 0.30
HIMX 150731C00011000 C 07/31/15 11.0 0.00 0.50
HIMX 150731C00011500 C 07/31/15 11.5 0.00 0.50
HIMX 150731C00012000 C 07/31/15 12.0 0.00 0.50
HIMX 150731C00012500 C 07/31/15 12.5 0.00 0.50
HIMX 150731C00013000 C 07/31/15 13.0 0.00 0.55
HIMX 150731C00013500 C 07/31/15 13.5 0.00 0.55
HIMX 150731C00014000 C 07/31/15 14.0 0.00 0.55
HIMX 150731C00014500 C 07/31/15 14.5 0.00 0.55
HIMX 150731C00015000 C 07/31/15 15.0 0.00 0.50
HIMX 150731P00000500 P 07/31/15 0.5 0.00 0.50
HIMX 150731P00001000 P 07/31/15 1.0 0.00 0.60
HIMX 150731P00001500 P 07/31/15 1.5 0.00 0.55
HIMX 150731P00002000 P 07/31/15 2.0 0.00 0.60
HIMX 150731P00002500 P 07/31/15 2.5 0.00 0.55
HIMX 150731P00003000 P 07/31/15 3.0 0.00 0.55
HIMX 150731P00003500 P 07/31/15 3.5 0.00 0.55
HIMX 150731P00004000 P 07/31/15 4.0 0.00 0.55
HIMX 150731P00004500 P 07/31/15 4.5 0.00 0.55
HIMX 150731P00005000 P 07/31/15 5.0 0.00 0.50
HIMX 150731P00005500 P 07/31/15 5.5 0.00 0.50
HIMX 150731P00006000 P 07/31/15 6.0 0.00 0.50
HIMX 150731P00006500 P 07/31/15 6.5 0.00 0.50
HIMX 150731P00007000 P 07/31/15 7.0 0.05 0.55
HIMX 150731P00007500 P 07/31/15 7.5 0.15 0.30
HIMX 150731P00008000 P 07/31/15 8.0 0.35 0.50
HIMX 150731P00008500 P 07/31/15 8.5 0.60 0.80
HIMX 150731P00009000 P 07/31/15 9.0 1.00 1.55
HIMX 150731P00009500 P 07/31/15 9.5 1.20 2.00
HIMX 150731P00010000 P 07/31/15 10.0 1.80 2.40
HIMX 150731P00010500 P 07/31/15 10.5 2.20 3.00
HIMX 150731P00011000 P 07/31/15 11.0 2.70 3.50
HIMX 150731P00011500 P 07/31/15 11.5 3.20 3.90
HIMX 150731P00012000 P 07/31/15 12.0 3.70 4.60
HIMX 150731P00012500 P 07/31/15 12.5 4.20 5.10
HIMX 150731P00013000 P 07/31/15 13.0 4.70 5.60
HIMX 150731P00013500 P 07/31/15 13.5 5.10 6.00
HIMX 150731P00014000 P 07/31/15 14.0 5.40 6.70
HIMX 150731P00014500 P 07/31/15 14.5 6.00 7.10
HIMX 150731P00015000 P 07/31/15 15.0 6.30 8.10
HIMX 150807C00001000 C 08/07/15 1.0 4.80 9.30
HIMX 150807C00001500 C 08/07/15 1.5 4.30 8.80
HIMX 150807C00002000 C 08/07/15 2.0 3.80 8.30
HIMX 150807C00002500 C 08/07/15 2.5 3.20 7.80
HIMX 150807C00003000 C 08/07/15 3.0 2.70 7.30
HIMX 150807C00003500 C 08/07/15 3.5 3.90 4.90
HIMX 150807C00004000 C 08/07/15 4.0 3.40 4.50
HIMX 150807C00004500 C 08/07/15 4.5 2.95 4.00
HIMX 150807C00005000 C 08/07/15 5.0 2.45 3.50
HIMX 150807C00005500 C 08/07/15 5.5 1.95 2.90
HIMX 150807C00006000 C 08/07/15 6.0 1.45 2.35
HIMX 150807C00006500 C 08/07/15 6.5 1.25 2.00
HIMX 150807C00007000 C 08/07/15 7.0 0.90 1.50
HIMX 150807C00007500 C 08/07/15 7.5 0.80 1.15
HIMX 150807C00008000 C 08/07/15 8.0 0.50 0.75
HIMX 150807C00008500 C 08/07/15 8.5 0.25 0.50
HIMX 150807C00009000 C 08/07/15 9.0 0.15 0.35
HIMX 150807C00009500 C 08/07/15 9.5 0.10 0.25
HIMX 150807C00010000 C 08/07/15 10.0 0.00 0.55
HIMX 150807C00010500 C 08/07/15 10.5 0.00 0.50
HIMX 150807C00011000 C 08/07/15 11.0 0.00 0.80
HIMX 150807C00011500 C 08/07/15 11.5 0.00 0.50
HIMX 150807C00012000 C 08/07/15 12.0 0.00 0.50
HIMX 150807C00012500 C 08/07/15 12.5 0.00 0.50
HIMX 150807C00013000 C 08/07/15 13.0 0.00 0.50
HIMX 150807C00013500 C 08/07/15 13.5 0.00 0.50
HIMX 150807C00014000 C 08/07/15 14.0 0.00 0.55
HIMX 150807C00014500 C 08/07/15 14.5 0.00 0.55
HIMX 150807C00015000 C 08/07/15 15.0 0.00 0.55
HIMX 150807C00015500 C 08/07/15 15.5 0.00 0.50
HIMX 150807C00016000 C 08/07/15 16.0 0.00 0.50
HIMX 150807P00001000 P 08/07/15 1.0 0.00 0.50
HIMX 150807P00001500 P 08/07/15 1.5 0.00 0.50
HIMX 150807P00002000 P 08/07/15 2.0 0.00 0.50
HIMX 150807P00002500 P 08/07/15 2.5 0.00 0.50
HIMX 150807P00003000 P 08/07/15 3.0 0.00 0.55
HIMX 150807P00003500 P 08/07/15 3.5 0.00 0.50
HIMX 150807P00004000 P 08/07/15 4.0 0.00 0.50
HIMX 150807P00004500 P 08/07/15 4.5 0.00 0.50
HIMX 150807P00005000 P 08/07/15 5.0 0.00 0.50
HIMX 150807P00005500 P 08/07/15 5.5 0.00 0.55
HIMX 150807P00006000 P 08/07/15 6.0 0.00 0.50
HIMX 150807P00006500 P 08/07/15 6.5 0.00 0.50
HIMX 150807P00007000 P 08/07/15 7.0 0.10 0.50
HIMX 150807P00007500 P 08/07/15 7.5 0.20 0.40
HIMX 150807P00008000 P 08/07/15 8.0 0.40 0.60
HIMX 150807P00008500 P 08/07/15 8.5 0.70 0.90
HIMX 150807P00009000 P 08/07/15 9.0 1.05 1.60
HIMX 150807P00009500 P 08/07/15 9.5 1.40 2.05
HIMX 150807P00010000 P 08/07/15 10.0 1.85 2.40
HIMX 150807P00010500 P 08/07/15 10.5 2.20 3.10
HIMX 150807P00011000 P 08/07/15 11.0 2.65 3.60
HIMX 150807P00011500 P 08/07/15 11.5 3.20 4.10
HIMX 150807P00012000 P 08/07/15 12.0 3.50 4.50
HIMX 150807P00012500 P 08/07/15 12.5 3.20 6.20
HIMX 150807P00013000 P 08/07/15 13.0 4.50 5.50
HIMX 150807P00013500 P 08/07/15 13.5 4.40 6.70
HIMX 150807P00014000 P 08/07/15 14.0 4.80 7.30
HIMX 150807P00014500 P 08/07/15 14.5 5.30 7.80
HIMX 150807P00015000 P 08/07/15 15.0 5.80 8.20
HIMX 150807P00015500 P 08/07/15 15.5 5.80 9.80
HIMX 150807P00016000 P 08/07/15 16.0 6.30 9.90
HIMX 150814C00000500 C 08/14/15 0.5 5.30 9.90
HIMX 150814C00001000 C 08/14/15 1.0 4.80 9.30
HIMX 150814C00001500 C 08/14/15 1.5 4.30 8.80
HIMX 150814C00002000 C 08/14/15 2.0 3.80 8.30
HIMX 150814C00002500 C 08/14/15 2.5 3.30 7.80
HIMX 150814C00003000 C 08/14/15 3.0 2.70 7.20
HIMX 150814C00003500 C 08/14/15 3.5 2.20 6.70
HIMX 150814C00004000 C 08/14/15 4.0 2.60 4.50
HIMX 150814C00004500 C 08/14/15 4.5 1.60 5.80
HIMX 150814C00005000 C 08/14/15 5.0 2.45 3.50
HIMX 150814C00005500 C 08/14/15 5.5 0.20 4.90
HIMX 150814C00006000 C 08/14/15 6.0 1.50 2.50
HIMX 150814C00006500 C 08/14/15 6.5 0.90 2.30
HIMX 150814C00007000 C 08/14/15 7.0 0.65 1.70
HIMX 150814C00007500 C 08/14/15 7.5 0.80 1.50
HIMX 150814C00008000 C 08/14/15 8.0 0.50 1.40
HIMX 150814C00008500 C 08/14/15 8.5 0.30 1.05
HIMX 150814C00009000 C 08/14/15 9.0 0.20 0.55
HIMX 150814C00009500 C 08/14/15 9.5 0.10 0.80
HIMX 150814C00010000 C 08/14/15 10.0 0.05 0.30
HIMX 150814C00010500 C 08/14/15 10.5 0.00 0.70
HIMX 150814C00011000 C 08/14/15 11.0 0.00 0.45
HIMX 150814C00011500 C 08/14/15 11.5 0.00 0.80
HIMX 150814C00012000 C 08/14/15 12.0 0.00 0.70
HIMX 150814C00012500 C 08/14/15 12.5 0.00 0.80
HIMX 150814C00013000 C 08/14/15 13.0 0.00 0.75
HIMX 150814C00013500 C 08/14/15 13.5 0.00 0.80
HIMX 150814C00014000 C 08/14/15 14.0 0.00 0.70
HIMX 150814C00014500 C 08/14/15 14.5 0.00 0.70
HIMX 150814C00015000 C 08/14/15 15.0 0.00 0.75
HIMX 150814P00000500 P 08/14/15 0.5 0.00 0.75
HIMX 150814P00001000 P 08/14/15 1.0 0.00 0.75
HIMX 150814P00001500 P 08/14/15 1.5 0.00 0.70
HIMX 150814P00002000 P 08/14/15 2.0 0.00 1.90
HIMX 150814P00002500 P 08/14/15 2.5 0.00 2.45
HIMX 150814P00003000 P 08/14/15 3.0 0.00 0.75
HIMX 150814P00003500 P 08/14/15 3.5 0.00 0.70
HIMX 150814P00004000 P 08/14/15 4.0 0.00 0.75
HIMX 150814P00004500 P 08/14/15 4.5 0.00 0.75
HIMX 150814P00005000 P 08/14/15 5.0 0.00 1.90
HIMX 150814P00005500 P 08/14/15 5.5 0.00 0.75
HIMX 150814P00006000 P 08/14/15 6.0 0.00 1.90
HIMX 150814P00006500 P 08/14/15 6.5 0.00 0.80
HIMX 150814P00007000 P 08/14/15 7.0 0.10 0.75
HIMX 150814P00007500 P 08/14/15 7.5 0.20 0.95
HIMX 150814P00008000 P 08/14/15 8.0 0.40 1.25
HIMX 150814P00008500 P 08/14/15 8.5 0.70 1.45
HIMX 150814P00009000 P 08/14/15 9.0 1.05 1.90
HIMX 150814P00009500 P 08/14/15 9.5 1.15 2.25
HIMX 150814P00010000 P 08/14/15 10.0 1.50 2.75
HIMX 150814P00010500 P 08/14/15 10.5 2.15 3.20
HIMX 150814P00011000 P 08/14/15 11.0 2.55 3.60
HIMX 150814P00011500 P 08/14/15 11.5 3.10 4.10
HIMX 150814P00012000 P 08/14/15 12.0 3.60 4.60
HIMX 150814P00012500 P 08/14/15 12.5 4.00 4.90
HIMX 150814P00013000 P 08/14/15 13.0 4.60 5.60
HIMX 150814P00013500 P 08/14/15 13.5 3.30 7.70
HIMX 150814P00014000 P 08/14/15 14.0 5.50 6.50
HIMX 150814P00014500 P 08/14/15 14.5 4.30 8.80
HIMX 150814P00015000 P 08/14/15 15.0 4.80 9.30
HIMX 150821C00001000 C 08/21/15 1.0 6.80 7.30
HIMX 150821C00002000 C 08/21/15 2.0 5.80 7.00
HIMX 150821C00003000 C 08/21/15 3.0 4.80 5.40
HIMX 150821C00004000 C 08/21/15 4.0 3.80 4.40
HIMX 150821C00005000 C 08/21/15 5.0 2.60 3.30
HIMX 150821C00006000 C 08/21/15 6.0 1.85 2.30
HIMX 150821C00007000 C 08/21/15 7.0 1.05 1.45
HIMX 150821C00008000 C 08/21/15 8.0 0.60 0.80
HIMX 150821C00009000 C 08/21/15 9.0 0.25 0.35
HIMX 150821C00010000 C 08/21/15 10.0 0.10 0.25
HIMX 150821C00011000 C 08/21/15 11.0 0.00 0.20
HIMX 150821C00012000 C 08/21/15 12.0 0.00 0.15
HIMX 150821C00013000 C 08/21/15 13.0 0.00 0.15
HIMX 150821C00014000 C 08/21/15 14.0 0.00 0.10
HIMX 150821C00015000 C 08/21/15 15.0 0.00 0.10
HIMX 150821C00016000 C 08/21/15 16.0 0.00 0.10
HIMX 150821C00017000 C 08/21/15 17.0 0.00 0.15
HIMX 150821P00001000 P 08/21/15 1.0 0.00 0.10
HIMX 150821P00002000 P 08/21/15 2.0 0.00 0.10
HIMX 150821P00003000 P 08/21/15 3.0 0.00 0.10
HIMX 150821P00004000 P 08/21/15 4.0 0.00 0.10
HIMX 150821P00005000 P 08/21/15 5.0 0.00 0.35
HIMX 150821P00006000 P 08/21/15 6.0 0.00 0.20
HIMX 150821P00007000 P 08/21/15 7.0 0.15 0.35
HIMX 150821P00008000 P 08/21/15 8.0 0.50 0.70
HIMX 150821P00009000 P 08/21/15 9.0 1.15 1.55
HIMX 150821P00010000 P 08/21/15 10.0 1.90 2.35
HIMX 150821P00011000 P 08/21/15 11.0 2.80 3.30
HIMX 150821P00012000 P 08/21/15 12.0 3.80 4.30
HIMX 150821P00013000 P 08/21/15 13.0 4.80 5.30
HIMX 150821P00014000 P 08/21/15 14.0 5.70 6.30
HIMX 150821P00015000 P 08/21/15 15.0 6.70 7.30
HIMX 150821P00016000 P 08/21/15 16.0 7.50 10.40
HIMX 150821P00017000 P 08/21/15 17.0 8.70 9.30
HIMX 150918C00001000 C 09/18/15 1.0 6.60 7.30
HIMX 150918C00002000 C 09/18/15 2.0 5.80 6.30
HIMX 150918C00003000 C 09/18/15 3.0 4.80 5.40
HIMX 150918C00004000 C 09/18/15 4.0 3.80 4.30
HIMX 150918C00005000 C 09/18/15 5.0 2.80 3.30
HIMX 150918C00006000 C 09/18/15 6.0 1.90 2.35
HIMX 150918C00007000 C 09/18/15 7.0 1.35 1.50
HIMX 150918C00008000 C 09/18/15 8.0 0.75 0.90
HIMX 150918C00009000 C 09/18/15 9.0 0.40 0.50
HIMX 150918C00010000 C 09/18/15 10.0 0.20 0.25
HIMX 150918C00011000 C 09/18/15 11.0 0.05 0.20
HIMX 150918C00012000 C 09/18/15 12.0 0.00 0.15
HIMX 150918C00013000 C 09/18/15 13.0 0.00 0.15
HIMX 150918C00014000 C 09/18/15 14.0 0.00 0.15
HIMX 150918C00015000 C 09/18/15 15.0 0.00 0.10
HIMX 150918C00016000 C 09/18/15 16.0 0.00 0.15
HIMX 150918C00017000 C 09/18/15 17.0 0.00 0.10
HIMX 150918P00001000 P 09/18/15 1.0 0.00 0.05
HIMX 150918P00002000 P 09/18/15 2.0 0.00 0.05
HIMX 150918P00003000 P 09/18/15 3.0 0.00 0.05
HIMX 150918P00004000 P 09/18/15 4.0 0.00 0.10
HIMX 150918P00005000 P 09/18/15 5.0 0.00 0.05
HIMX 150918P00006000 P 09/18/15 6.0 0.05 0.20
HIMX 150918P00007000 P 09/18/15 7.0 0.25 0.45
HIMX 150918P00008000 P 09/18/15 8.0 0.65 0.85
HIMX 150918P00009000 P 09/18/15 9.0 1.25 1.50
HIMX 150918P00010000 P 09/18/15 10.0 2.00 2.30
HIMX 150918P00011000 P 09/18/15 11.0 2.90 3.40
HIMX 150918P00012000 P 09/18/15 12.0 3.80 4.30
HIMX 150918P00013000 P 09/18/15 13.0 4.80 5.30
HIMX 150918P00014000 P 09/18/15 14.0 5.80 6.30
HIMX 150918P00015000 P 09/18/15 15.0 6.70 7.30
HIMX 150918P00016000 P 09/18/15 16.0 7.70 8.30
HIMX 150918P00017000 P 09/18/15 17.0 8.20 9.80
HIMX 151218C00001000 C 12/18/15 1.0 6.40 7.60
HIMX 151218C00002000 C 12/18/15 2.0 5.40 6.60
HIMX 151218C00003000 C 12/18/15 3.0 4.10 5.90
HIMX 151218C00004000 C 12/18/15 4.0 3.60 4.40
HIMX 151218C00005000 C 12/18/15 5.0 2.70 3.50
HIMX 151218C00006000 C 12/18/15 6.0 2.05 2.55
HIMX 151218C00007000 C 12/18/15 7.0 1.55 1.80
HIMX 151218C00008000 C 12/18/15 8.0 1.05 1.25
HIMX 151218C00009000 C 12/18/15 9.0 0.70 0.80
HIMX 151218C00010000 C 12/18/15 10.0 0.35 0.50
HIMX 151218C00011000 C 12/18/15 11.0 0.20 0.40
HIMX 151218C00012000 C 12/18/15 12.0 0.10 0.30
HIMX 151218C00013000 C 12/18/15 13.0 0.00 0.30
HIMX 151218C00014000 C 12/18/15 14.0 0.00 0.20
HIMX 151218C00015000 C 12/18/15 15.0 0.00 0.15
HIMX 151218C00016000 C 12/18/15 16.0 0.00 0.10
HIMX 151218C00017000 C 12/18/15 17.0 0.00 0.10
HIMX 151218P00001000 P 12/18/15 1.0 0.00 0.10
HIMX 151218P00002000 P 12/18/15 2.0 0.00 0.10
HIMX 151218P00003000 P 12/18/15 3.0 0.00 0.10
HIMX 151218P00004000 P 12/18/15 4.0 0.00 0.15
HIMX 151218P00005000 P 12/18/15 5.0 0.00 0.25
HIMX 151218P00006000 P 12/18/15 6.0 0.20 0.40
HIMX 151218P00007000 P 12/18/15 7.0 0.50 0.70
HIMX 151218P00008000 P 12/18/15 8.0 0.95 1.30
HIMX 151218P00009000 P 12/18/15 9.0 1.55 1.90
HIMX 151218P00010000 P 12/18/15 10.0 2.25 2.85
HIMX 151218P00011000 P 12/18/15 11.0 2.90 3.70
HIMX 151218P00012000 P 12/18/15 12.0 3.80 4.60
HIMX 151218P00013000 P 12/18/15 13.0 4.80 5.40
HIMX 151218P00014000 P 12/18/15 14.0 5.80 6.30
HIMX 151218P00015000 P 12/18/15 15.0 6.70 7.30
HIMX 151218P00016000 P 12/18/15 16.0 7.60 8.40
HIMX 151218P00017000 P 12/18/15 17.0 8.70 9.40
HIMX 160115C00001000 C 01/15/16 1.0 6.70 7.30
HIMX 160115C00002000 C 01/15/16 2.0 5.70 6.30
HIMX 160115C00003000 C 01/15/16 3.0 4.70 5.30
HIMX 160115C00004000 C 01/15/16 4.0 3.70 4.30
HIMX 160115C00005000 C 01/15/16 5.0 3.10 3.40
HIMX 160115C00006000 C 01/15/16 6.0 2.10 2.60
HIMX 160115C00007000 C 01/15/16 7.0 1.65 1.85
HIMX 160115C00008000 C 01/15/16 8.0 1.10 1.35
HIMX 160115C00009000 C 01/15/16 9.0 0.75 0.85
HIMX 160115C00010000 C 01/15/16 10.0 0.40 0.65
HIMX 160115C00011000 C 01/15/16 11.0 0.25 0.50
HIMX 160115C00012000 C 01/15/16 12.0 0.15 0.35
HIMX 160115C00013000 C 01/15/16 13.0 0.05 0.30
HIMX 160115C00014000 C 01/15/16 14.0 0.00 0.20
HIMX 160115C00015000 C 01/15/16 15.0 0.00 0.20
HIMX 160115C00016000 C 01/15/16 16.0 0.00 0.15
HIMX 160115C00017000 C 01/15/16 17.0 0.00 0.15
HIMX 160115C00020000 C 01/15/16 20.0 0.00 0.10
HIMX 160115C00022000 C 01/15/16 22.0 0.00 0.10
HIMX 160115C00025000 C 01/15/16 25.0 0.00 0.10
HIMX 160115C00030000 C 01/15/16 30.0 0.00 0.05
HIMX 160115P00001000 P 01/15/16 1.0 0.00 0.10
HIMX 160115P00002000 P 01/15/16 2.0 0.00 0.10
HIMX 160115P00003000 P 01/15/16 3.0 0.00 0.35
HIMX 160115P00004000 P 01/15/16 4.0 0.00 0.15
HIMX 160115P00005000 P 01/15/16 5.0 0.10 0.50
HIMX 160115P00006000 P 01/15/16 6.0 0.25 0.60
HIMX 160115P00007000 P 01/15/16 7.0 0.55 0.80
HIMX 160115P00008000 P 01/15/16 8.0 1.05 1.30
HIMX 160115P00009000 P 01/15/16 9.0 1.60 2.00
HIMX 160115P00010000 P 01/15/16 10.0 2.35 2.90
HIMX 160115P00011000 P 01/15/16 11.0 3.10 3.70
HIMX 160115P00012000 P 01/15/16 12.0 3.90 4.60
HIMX 160115P00013000 P 01/15/16 13.0 4.80 5.40
HIMX 160115P00014000 P 01/15/16 14.0 5.80 6.30
HIMX 160115P00015000 P 01/15/16 15.0 6.80 7.30
HIMX 160115P00016000 P 01/15/16 16.0 7.50 8.50
HIMX 160115P00017000 P 01/15/16 17.0 8.70 9.30
HIMX 160115P00020000 P 01/15/16 20.0 11.10 12.90
HIMX 160115P00022000 P 01/15/16 22.0 12.20 16.00
HIMX 160115P00025000 P 01/15/16 25.0 16.70 17.30
HIMX 160115P00030000 P 01/15/16 30.0 21.70 22.30
HIMX 170120C00003000 C 01/20/17 3.0 4.20 5.60
HIMX 170120C00005000 C 01/20/17 5.0 3.10 3.80
HIMX 170120C00007000 C 01/20/17 7.0 2.10 2.50
HIMX 170120C00010000 C 01/20/17 10.0 0.85 1.40
HIMX 170120C00012000 C 01/20/17 12.0 0.50 0.95
HIMX 170120C00015000 C 01/20/17 15.0 0.15 0.55
HIMX 170120P00003000 P 01/20/17 3.0 0.05 0.30
HIMX 170120P00005000 P 01/20/17 5.0 0.40 0.80
HIMX 170120P00007000 P 01/20/17 7.0 1.25 1.70
HIMX 170120P00010000 P 01/20/17 10.0 3.10 3.60
HIMX 170120P00012000 P 01/20/17 12.0 4.60 5.30
HIMX 170120P00015000 P 01/20/17 15.0 7.20 7.90

OPRA data is delayed 15 minutes.