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 (2016-09-30)Premium Content

Himax Technologies Inc (HIMX)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 160930C00001000 C 09/30/16 1.0 6.00 9.70
HIMX 160930C00001500 C 09/30/16 1.5 5.90 9.20
HIMX 160930C00002000 C 09/30/16 2.0 6.10 8.70
HIMX 160930C00002500 C 09/30/16 2.5 3.90 8.20
HIMX 160930C00003000 C 09/30/16 3.0 5.10 7.70
HIMX 160930C00003500 C 09/30/16 3.5 3.00 7.20
HIMX 160930C00004000 C 09/30/16 4.0 3.00 6.80
HIMX 160930C00004500 C 09/30/16 4.5 2.55 6.10
HIMX 160930C00005000 C 09/30/16 5.0 2.15 5.80
HIMX 160930C00005500 C 09/30/16 5.5 1.20 5.20
HIMX 160930C00006000 C 09/30/16 6.0 1.30 4.80
HIMX 160930C00006500 C 09/30/16 6.5 0.75 4.70
HIMX 160930C00007000 C 09/30/16 7.0 0.55 4.20
HIMX 160930C00007500 C 09/30/16 7.5 0.15 2.50
HIMX 160930C00008000 C 09/30/16 8.0 0.35 0.65
HIMX 160930C00008500 C 09/30/16 8.5 0.05 0.15
HIMX 160930C00009000 C 09/30/16 9.0 0.00 0.10
HIMX 160930C00009500 C 09/30/16 9.5 0.00 0.10
HIMX 160930C00010000 C 09/30/16 10.0 0.00 0.10
HIMX 160930C00010500 C 09/30/16 10.5 0.00 0.75
HIMX 160930C00011000 C 09/30/16 11.0 0.00 0.15
HIMX 160930C00011500 C 09/30/16 11.5 0.00 0.30
HIMX 160930C00012000 C 09/30/16 12.0 0.00 0.35
HIMX 160930C00012500 C 09/30/16 12.5 0.00 0.75
HIMX 160930C00013000 C 09/30/16 13.0 0.00 0.75
HIMX 160930C00013500 C 09/30/16 13.5 0.00 0.75
HIMX 160930C00014000 C 09/30/16 14.0 0.00 0.75
HIMX 160930C00014500 C 09/30/16 14.5 0.00 0.75
HIMX 160930C00015000 C 09/30/16 15.0 0.00 0.75
HIMX 160930C00015500 C 09/30/16 15.5 0.00 0.75
HIMX 160930C00016000 C 09/30/16 16.0 0.00 2.10
HIMX 160930C00016500 C 09/30/16 16.5 0.00 2.10
HIMX 160930C00017000 C 09/30/16 17.0 0.00 2.10
HIMX 160930C00017500 C 09/30/16 17.5 0.00 4.40
HIMX 160930C00018000 C 09/30/16 18.0 0.00 4.40
HIMX 160930C00018500 C 09/30/16 18.5 0.00 4.80
HIMX 160930C00019000 C 09/30/16 19.0 0.00 4.80
HIMX 160930C00019500 C 09/30/16 19.5 0.00 4.80
HIMX 160930P00001000 P 09/30/16 1.0 0.00 0.75
HIMX 160930P00001500 P 09/30/16 1.5 0.00 0.75
HIMX 160930P00002000 P 09/30/16 2.0 0.00 0.75
HIMX 160930P00002500 P 09/30/16 2.5 0.00 0.75
HIMX 160930P00003000 P 09/30/16 3.0 0.00 0.75
HIMX 160930P00003500 P 09/30/16 3.5 0.00 0.75
HIMX 160930P00004000 P 09/30/16 4.0 0.00 0.75
HIMX 160930P00004500 P 09/30/16 4.5 0.00 0.75
HIMX 160930P00005000 P 09/30/16 5.0 0.00 0.75
HIMX 160930P00005500 P 09/30/16 5.5 0.00 0.75
HIMX 160930P00006000 P 09/30/16 6.0 0.00 0.50
HIMX 160930P00006500 P 09/30/16 6.5 0.00 0.45
HIMX 160930P00007000 P 09/30/16 7.0 0.00 0.40
HIMX 160930P00007500 P 09/30/16 7.5 0.00 0.20
HIMX 160930P00008000 P 09/30/16 8.0 0.05 0.20
HIMX 160930P00008500 P 09/30/16 8.5 0.25 0.45
HIMX 160930P00009000 P 09/30/16 9.0 0.40 0.90
HIMX 160930P00009500 P 09/30/16 9.5 0.10 2.35
HIMX 160930P00010000 P 09/30/16 10.0 1.40 1.90
HIMX 160930P00010500 P 09/30/16 10.5 1.85 3.80
HIMX 160930P00011000 P 09/30/16 11.0 0.70 4.40
HIMX 160930P00011500 P 09/30/16 11.5 0.70 5.40
HIMX 160930P00012000 P 09/30/16 12.0 1.35 5.30
HIMX 160930P00012500 P 09/30/16 12.5 1.75 5.90
HIMX 160930P00013000 P 09/30/16 13.0 2.65 5.90
HIMX 160930P00013500 P 09/30/16 13.5 2.85 7.00
HIMX 160930P00014000 P 09/30/16 14.0 3.40 7.40
HIMX 160930P00014500 P 09/30/16 14.5 3.70 7.80
HIMX 160930P00015000 P 09/30/16 15.0 4.30 8.20
HIMX 160930P00015500 P 09/30/16 15.5 4.70 9.00
HIMX 160930P00016000 P 09/30/16 16.0 5.50 8.40
HIMX 160930P00016500 P 09/30/16 16.5 5.70 9.90
HIMX 160930P00017000 P 09/30/16 17.0 6.30 10.40
HIMX 160930P00017500 P 09/30/16 17.5 6.70 11.10
HIMX 160930P00018000 P 09/30/16 18.0 7.50 11.30
HIMX 160930P00018500 P 09/30/16 18.5 7.80 12.50
HIMX 160930P00019000 P 09/30/16 19.0 8.30 12.50
HIMX 160930P00019500 P 09/30/16 19.5 8.70 13.00
HIMX 161007C00002500 C 10/07/16 2.5 5.50 7.40
HIMX 161007C00003000 C 10/07/16 3.0 3.60 7.00
HIMX 161007C00003500 C 10/07/16 3.5 3.10 6.00
HIMX 161007C00004000 C 10/07/16 4.0 2.70 6.80
HIMX 161007C00004500 C 10/07/16 4.5 2.60 6.20
HIMX 161007C00005000 C 10/07/16 5.0 2.95 5.60
HIMX 161007C00005500 C 10/07/16 5.5 1.10 5.20
HIMX 161007C00006000 C 10/07/16 6.0 2.30 3.30
HIMX 161007C00006500 C 10/07/16 6.5 0.95 2.80
HIMX 161007C00007000 C 10/07/16 7.0 0.25 4.10
HIMX 161007C00007500 C 10/07/16 7.5 0.20 1.95
HIMX 161007C00008000 C 10/07/16 8.0 0.45 0.60
HIMX 161007C00008500 C 10/07/16 8.5 0.20 0.35
HIMX 161007C00009000 C 10/07/16 9.0 0.05 0.15
HIMX 161007C00009500 C 10/07/16 9.5 0.00 0.15
HIMX 161007C00010000 C 10/07/16 10.0 0.00 0.35
HIMX 161007C00010500 C 10/07/16 10.5 0.00 0.50
HIMX 161007C00011000 C 10/07/16 11.0 0.00 0.30
HIMX 161007C00011500 C 10/07/16 11.5 0.00 0.30
HIMX 161007C00012000 C 10/07/16 12.0 0.00 0.15
HIMX 161007C00012500 C 10/07/16 12.5 0.00 0.50
HIMX 161007C00013000 C 10/07/16 13.0 0.00 0.20
HIMX 161007C00013500 C 10/07/16 13.5 0.00 0.50
HIMX 161007C00014000 C 10/07/16 14.0 0.00 0.50
HIMX 161007C00014500 C 10/07/16 14.5 0.00 0.50
HIMX 161007C00015000 C 10/07/16 15.0 0.00 0.50
HIMX 161007C00015500 C 10/07/16 15.5 0.00 4.40
HIMX 161007C00016000 C 10/07/16 16.0 0.00 4.40
HIMX 161007C00016500 C 10/07/16 16.5 0.00 4.40
HIMX 161007C00017000 C 10/07/16 17.0 0.00 4.40
HIMX 161007C00017500 C 10/07/16 17.5 0.00 4.40
HIMX 161007C00018000 C 10/07/16 18.0 0.00 4.40
HIMX 161007C00018500 C 10/07/16 18.5 0.00 4.40
HIMX 161007C00019000 C 10/07/16 19.0 0.00 0.75
HIMX 161007C00019500 C 10/07/16 19.5 0.00 0.75
HIMX 161007P00002500 P 10/07/16 2.5 0.00 4.40
HIMX 161007P00003000 P 10/07/16 3.0 0.00 4.40
HIMX 161007P00003500 P 10/07/16 3.5 0.00 4.40
HIMX 161007P00004000 P 10/07/16 4.0 0.00 4.40
HIMX 161007P00004500 P 10/07/16 4.5 0.00 4.40
HIMX 161007P00005000 P 10/07/16 5.0 0.00 1.00
HIMX 161007P00005500 P 10/07/16 5.5 0.00 0.50
HIMX 161007P00006000 P 10/07/16 6.0 0.00 0.50
HIMX 161007P00006500 P 10/07/16 6.5 0.00 0.35
HIMX 161007P00007000 P 10/07/16 7.0 0.00 0.15
HIMX 161007P00007500 P 10/07/16 7.5 0.05 0.20
HIMX 161007P00008000 P 10/07/16 8.0 0.15 0.30
HIMX 161007P00008500 P 10/07/16 8.5 0.35 0.55
HIMX 161007P00009000 P 10/07/16 9.0 0.65 0.95
HIMX 161007P00009500 P 10/07/16 9.5 0.40 1.50
HIMX 161007P00010000 P 10/07/16 10.0 0.05 2.10
HIMX 161007P00010500 P 10/07/16 10.5 0.25 2.65
HIMX 161007P00011000 P 10/07/16 11.0 0.80 3.10
HIMX 161007P00011500 P 10/07/16 11.5 0.90 3.90
HIMX 161007P00012000 P 10/07/16 12.0 2.50 4.90
HIMX 161007P00012500 P 10/07/16 12.5 1.70 5.40
HIMX 161007P00013000 P 10/07/16 13.0 3.10 6.50
HIMX 161007P00013500 P 10/07/16 13.5 2.70 7.00
HIMX 161007P00014000 P 10/07/16 14.0 4.70 6.10
HIMX 161007P00014500 P 10/07/16 14.5 3.70 8.10
HIMX 161007P00015000 P 10/07/16 15.0 4.30 7.60
HIMX 161007P00015500 P 10/07/16 15.5 4.70 9.00
HIMX 161007P00016000 P 10/07/16 16.0 5.50 10.00
HIMX 161007P00016500 P 10/07/16 16.5 5.70 10.20
HIMX 161007P00017000 P 10/07/16 17.0 6.30 10.80
HIMX 161007P00017500 P 10/07/16 17.5 6.70 11.00
HIMX 161007P00018000 P 10/07/16 18.0 7.30 12.00
HIMX 161007P00018500 P 10/07/16 18.5 7.70 12.10
HIMX 161007P00019000 P 10/07/16 19.0 8.30 12.60
HIMX 161007P00019500 P 10/07/16 19.5 9.10 12.10
HIMX 161014C00003000 C 10/14/16 3.0 4.90 6.90
HIMX 161014C00003500 C 10/14/16 3.5 3.40 7.20
HIMX 161014C00004000 C 10/14/16 4.0 2.80 6.80
HIMX 161014C00004500 C 10/14/16 4.5 1.75 6.20
HIMX 161014C00005000 C 10/14/16 5.0 2.10 5.60
HIMX 161014C00005500 C 10/14/16 5.5 1.65 4.60
HIMX 161014C00006000 C 10/14/16 6.0 0.85 4.70
HIMX 161014C00006500 C 10/14/16 6.5 1.00 4.80
HIMX 161014C00007000 C 10/14/16 7.0 0.60 3.10
HIMX 161014C00007500 C 10/14/16 7.5 0.00 3.20
HIMX 161014C00008000 C 10/14/16 8.0 0.50 0.70
HIMX 161014C00008500 C 10/14/16 8.5 0.25 0.40
HIMX 161014C00009000 C 10/14/16 9.0 0.10 0.25
HIMX 161014C00009500 C 10/14/16 9.5 0.05 0.15
HIMX 161014C00010000 C 10/14/16 10.0 0.00 0.35
HIMX 161014C00010500 C 10/14/16 10.5 0.00 0.50
HIMX 161014C00011000 C 10/14/16 11.0 0.00 0.35
HIMX 161014C00011500 C 10/14/16 11.5 0.00 0.35
HIMX 161014C00012000 C 10/14/16 12.0 0.00 0.35
HIMX 161014C00012500 C 10/14/16 12.5 0.00 0.50
HIMX 161014C00013000 C 10/14/16 13.0 0.00 0.50
HIMX 161014C00013500 C 10/14/16 13.5 0.00 0.50
HIMX 161014C00014000 C 10/14/16 14.0 0.00 0.50
HIMX 161014C00014500 C 10/14/16 14.5 0.00 0.50
HIMX 161014C00015000 C 10/14/16 15.0 0.00 0.50
HIMX 161014C00015500 C 10/14/16 15.5 0.00 0.50
HIMX 161014C00016000 C 10/14/16 16.0 0.00 0.50
HIMX 161014C00016500 C 10/14/16 16.5 0.00 0.50
HIMX 161014C00017000 C 10/14/16 17.0 0.00 0.50
HIMX 161014C00017500 C 10/14/16 17.5 0.00 3.90
HIMX 161014C00018000 C 10/14/16 18.0 0.00 3.90
HIMX 161014C00018500 C 10/14/16 18.5 0.00 4.40
HIMX 161014C00019000 C 10/14/16 19.0 0.00 0.75
HIMX 161014C00019500 C 10/14/16 19.5 0.00 0.75
HIMX 161014P00003000 P 10/14/16 3.0 0.00 2.10
HIMX 161014P00003500 P 10/14/16 3.5 0.00 4.40
HIMX 161014P00004000 P 10/14/16 4.0 0.00 0.50
HIMX 161014P00004500 P 10/14/16 4.5 0.00 0.50
HIMX 161014P00005000 P 10/14/16 5.0 0.00 0.50
HIMX 161014P00005500 P 10/14/16 5.5 0.00 0.50
HIMX 161014P00006000 P 10/14/16 6.0 0.00 0.50
HIMX 161014P00006500 P 10/14/16 6.5 0.00 0.50
HIMX 161014P00007000 P 10/14/16 7.0 0.00 0.30
HIMX 161014P00007500 P 10/14/16 7.5 0.10 0.20
HIMX 161014P00008000 P 10/14/16 8.0 0.20 0.35
HIMX 161014P00008500 P 10/14/16 8.5 0.45 0.60
HIMX 161014P00009000 P 10/14/16 9.0 0.75 1.00
HIMX 161014P00009500 P 10/14/16 9.5 0.90 1.45
HIMX 161014P00010000 P 10/14/16 10.0 1.05 2.05
HIMX 161014P00010500 P 10/14/16 10.5 0.30 3.30
HIMX 161014P00011000 P 10/14/16 11.0 0.80 3.20
HIMX 161014P00011500 P 10/14/16 11.5 1.00 4.70
HIMX 161014P00012000 P 10/14/16 12.0 2.80 4.40
HIMX 161014P00012500 P 10/14/16 12.5 2.40 5.00
HIMX 161014P00013000 P 10/14/16 13.0 2.30 6.40
HIMX 161014P00013500 P 10/14/16 13.5 2.80 7.00
HIMX 161014P00014000 P 10/14/16 14.0 3.30 7.60
HIMX 161014P00014500 P 10/14/16 14.5 5.10 8.00
HIMX 161014P00015000 P 10/14/16 15.0 5.60 7.20
HIMX 161014P00015500 P 10/14/16 15.5 6.10 9.00
HIMX 161014P00016000 P 10/14/16 16.0 5.40 10.00
HIMX 161014P00016500 P 10/14/16 16.5 5.70 10.20
HIMX 161014P00017000 P 10/14/16 17.0 6.30 10.90
HIMX 161014P00017500 P 10/14/16 17.5 6.70 11.20
HIMX 161014P00018000 P 10/14/16 18.0 7.30 11.70
HIMX 161014P00018500 P 10/14/16 18.5 7.80 12.50
HIMX 161014P00019000 P 10/14/16 19.0 8.30 12.70
HIMX 161014P00019500 P 10/14/16 19.5 9.20 12.50
HIMX 161021C00001000 C 10/21/16 1.0 6.90 8.30
HIMX 161021C00002000 C 10/21/16 2.0 6.00 7.40
HIMX 161021C00003000 C 10/21/16 3.0 5.00 6.40
HIMX 161021C00003500 C 10/21/16 3.5 4.50 7.10
HIMX 161021C00004000 C 10/21/16 4.0 4.00 5.30
HIMX 161021C00004500 C 10/21/16 4.5 3.10 6.20
HIMX 161021C00005000 C 10/21/16 5.0 3.00 4.30
HIMX 161021C00005500 C 10/21/16 5.5 2.50 3.50
HIMX 161021C00006000 C 10/21/16 6.0 1.55 3.10
HIMX 161021C00006500 C 10/21/16 6.5 1.05 2.40
HIMX 161021C00007000 C 10/21/16 7.0 1.25 2.00
HIMX 161021C00007500 C 10/21/16 7.5 0.90 1.20
HIMX 161021C00008000 C 10/21/16 8.0 0.55 0.70
HIMX 161021C00008500 C 10/21/16 8.5 0.35 0.45
HIMX 161021C00009000 C 10/21/16 9.0 0.20 0.30
HIMX 161021C00009500 C 10/21/16 9.5 0.10 0.20
HIMX 161021C00010000 C 10/21/16 10.0 0.05 0.15
HIMX 161021C00010500 C 10/21/16 10.5 0.00 0.10
HIMX 161021C00011000 C 10/21/16 11.0 0.00 0.20
HIMX 161021C00011500 C 10/21/16 11.5 0.00 0.15
HIMX 161021C00012000 C 10/21/16 12.0 0.00 0.15
HIMX 161021C00012500 C 10/21/16 12.5 0.00 0.15
HIMX 161021C00013000 C 10/21/16 13.0 0.00 0.10
HIMX 161021C00013500 C 10/21/16 13.5 0.00 0.10
HIMX 161021C00014000 C 10/21/16 14.0 0.00 0.10
HIMX 161021C00014500 C 10/21/16 14.5 0.00 0.10
HIMX 161021C00015000 C 10/21/16 15.0 0.00 0.10
HIMX 161021C00015500 C 10/21/16 15.5 0.00 0.10
HIMX 161021C00016000 C 10/21/16 16.0 0.00 0.10
HIMX 161021C00016500 C 10/21/16 16.5 0.00 0.10
HIMX 161021C00017000 C 10/21/16 17.0 0.00 0.10
HIMX 161021C00017500 C 10/21/16 17.5 0.00 0.10
HIMX 161021C00018000 C 10/21/16 18.0 0.00 0.10
HIMX 161021C00019000 C 10/21/16 19.0 0.00 0.10
HIMX 161021P00001000 P 10/21/16 1.0 0.00 0.10
HIMX 161021P00002000 P 10/21/16 2.0 0.00 0.10
HIMX 161021P00003000 P 10/21/16 3.0 0.00 0.10
HIMX 161021P00003500 P 10/21/16 3.5 0.00 0.10
HIMX 161021P00004000 P 10/21/16 4.0 0.00 0.10
HIMX 161021P00004500 P 10/21/16 4.5 0.00 0.10
HIMX 161021P00005000 P 10/21/16 5.0 0.00 0.10
HIMX 161021P00005500 P 10/21/16 5.5 0.00 0.10
HIMX 161021P00006000 P 10/21/16 6.0 0.00 0.10
HIMX 161021P00006500 P 10/21/16 6.5 0.00 0.15
HIMX 161021P00007000 P 10/21/16 7.0 0.05 0.15
HIMX 161021P00007500 P 10/21/16 7.5 0.15 0.25
HIMX 161021P00008000 P 10/21/16 8.0 0.25 0.40
HIMX 161021P00008500 P 10/21/16 8.5 0.50 0.70
HIMX 161021P00009000 P 10/21/16 9.0 0.85 1.00
HIMX 161021P00009500 P 10/21/16 9.5 1.15 1.45
HIMX 161021P00010000 P 10/21/16 10.0 1.20 1.95
HIMX 161021P00010500 P 10/21/16 10.5 1.85 2.35
HIMX 161021P00011000 P 10/21/16 11.0 2.25 2.90
HIMX 161021P00011500 P 10/21/16 11.5 2.60 3.50
HIMX 161021P00012000 P 10/21/16 12.0 2.80 4.10
HIMX 161021P00012500 P 10/21/16 12.5 3.50 4.50
HIMX 161021P00013000 P 10/21/16 13.0 3.90 4.90
HIMX 161021P00013500 P 10/21/16 13.5 4.50 5.50
HIMX 161021P00014000 P 10/21/16 14.0 4.90 6.00
HIMX 161021P00014500 P 10/21/16 14.5 4.50 6.70
HIMX 161021P00015000 P 10/21/16 15.0 5.90 7.00
HIMX 161021P00015500 P 10/21/16 15.5 5.60 7.70
HIMX 161021P00016000 P 10/21/16 16.0 5.30 8.00
HIMX 161021P00016500 P 10/21/16 16.5 7.40 9.20
HIMX 161021P00017000 P 10/21/16 17.0 7.90 9.00
HIMX 161021P00017500 P 10/21/16 17.5 8.40 10.20
HIMX 161021P00018000 P 10/21/16 18.0 8.90 10.00
HIMX 161021P00019000 P 10/21/16 19.0 10.10 11.00
HIMX 161028C00005000 C 10/28/16 5.0 2.70 5.10
HIMX 161028C00005500 C 10/28/16 5.5 2.05 5.00
HIMX 161028C00006000 C 10/28/16 6.0 1.45 4.70
HIMX 161028C00006500 C 10/28/16 6.5 1.10 4.80
HIMX 161028C00007000 C 10/28/16 7.0 0.70 3.00
HIMX 161028C00007500 C 10/28/16 7.5 0.95 1.25
HIMX 161028C00008000 C 10/28/16 8.0 0.65 0.85
HIMX 161028C00008500 C 10/28/16 8.5 0.40 0.65
HIMX 161028C00009000 C 10/28/16 9.0 0.20 0.45
HIMX 161028C00009500 C 10/28/16 9.5 0.10 0.25
HIMX 161028C00010000 C 10/28/16 10.0 0.05 0.20
HIMX 161028C00010500 C 10/28/16 10.5 0.00 0.45
HIMX 161028C00011000 C 10/28/16 11.0 0.00 0.35
HIMX 161028C00011500 C 10/28/16 11.5 0.00 0.50
HIMX 161028C00012000 C 10/28/16 12.0 0.00 0.35
HIMX 161028C00012500 C 10/28/16 12.5 0.00 0.50
HIMX 161028C00013000 C 10/28/16 13.0 0.00 0.50
HIMX 161028C00013500 C 10/28/16 13.5 0.00 0.50
HIMX 161028C00014000 C 10/28/16 14.0 0.00 0.50
HIMX 161028C00014500 C 10/28/16 14.5 0.00 0.50
HIMX 161028C00015000 C 10/28/16 15.0 0.00 0.50
HIMX 161028C00015500 C 10/28/16 15.5 0.00 0.50
HIMX 161028C00016000 C 10/28/16 16.0 0.00 0.75
HIMX 161028C00016500 C 10/28/16 16.5 0.00 0.75
HIMX 161028C00017000 C 10/28/16 17.0 0.00 0.75
HIMX 161028C00017500 C 10/28/16 17.5 0.00 0.75
HIMX 161028C00018000 C 10/28/16 18.0 0.00 0.75
HIMX 161028C00018500 C 10/28/16 18.5 0.00 0.75
HIMX 161028C00019000 C 10/28/16 19.0 0.00 0.75
HIMX 161028C00019500 C 10/28/16 19.5 0.00 0.75
HIMX 161028P00005000 P 10/28/16 5.0 0.00 0.50
HIMX 161028P00005500 P 10/28/16 5.5 0.00 0.50
HIMX 161028P00006000 P 10/28/16 6.0 0.00 0.50
HIMX 161028P00006500 P 10/28/16 6.5 0.00 0.35
HIMX 161028P00007000 P 10/28/16 7.0 0.10 0.30
HIMX 161028P00007500 P 10/28/16 7.5 0.20 0.35
HIMX 161028P00008000 P 10/28/16 8.0 0.30 0.55
HIMX 161028P00008500 P 10/28/16 8.5 0.55 0.80
HIMX 161028P00009000 P 10/28/16 9.0 0.90 1.10
HIMX 161028P00009500 P 10/28/16 9.5 1.30 1.50
HIMX 161028P00010000 P 10/28/16 10.0 1.05 2.05
HIMX 161028P00010500 P 10/28/16 10.5 1.55 2.55
HIMX 161028P00011000 P 10/28/16 11.0 0.90 4.20
HIMX 161028P00011500 P 10/28/16 11.5 2.25 3.80
HIMX 161028P00012000 P 10/28/16 12.0 2.55 4.00
HIMX 161028P00012500 P 10/28/16 12.5 2.85 4.70
HIMX 161028P00013000 P 10/28/16 13.0 2.85 5.30
HIMX 161028P00013500 P 10/28/16 13.5 3.20 5.80
HIMX 161028P00014000 P 10/28/16 14.0 4.20 6.10
HIMX 161028P00014500 P 10/28/16 14.5 4.00 7.80
HIMX 161028P00015000 P 10/28/16 15.0 4.30 7.30
HIMX 161028P00015500 P 10/28/16 15.5 4.90 8.40
HIMX 161028P00016000 P 10/28/16 16.0 5.30 9.50
HIMX 161028P00016500 P 10/28/16 16.5 5.70 10.10
HIMX 161028P00017000 P 10/28/16 17.0 6.40 10.50
HIMX 161028P00017500 P 10/28/16 17.5 6.90 11.00
HIMX 161028P00018000 P 10/28/16 18.0 7.30 11.50
HIMX 161028P00018500 P 10/28/16 18.5 7.70 12.10
HIMX 161028P00019000 P 10/28/16 19.0 8.30 12.60
HIMX 161028P00019500 P 10/28/16 19.5 9.10 11.70
HIMX 161104C00003500 C 11/04/16 3.5 3.70 6.90
HIMX 161104C00004000 C 11/04/16 4.0 2.80 6.80
HIMX 161104C00004500 C 11/04/16 4.5 2.10 6.20
HIMX 161104C00005000 C 11/04/16 5.0 2.35 5.70
HIMX 161104C00005500 C 11/04/16 5.5 1.95 5.10
HIMX 161104C00006000 C 11/04/16 6.0 1.45 4.90
HIMX 161104C00006500 C 11/04/16 6.5 0.60 4.70
HIMX 161104C00007000 C 11/04/16 7.0 0.60 3.00
HIMX 161104C00007500 C 11/04/16 7.5 1.00 3.30
HIMX 161104C00008000 C 11/04/16 8.0 0.70 0.85
HIMX 161104C00008500 C 11/04/16 8.5 0.45 0.60
HIMX 161104C00009000 C 11/04/16 9.0 0.30 0.40
HIMX 161104C00009500 C 11/04/16 9.5 0.15 0.30
HIMX 161104C00010000 C 11/04/16 10.0 0.05 0.25
HIMX 161104C00010500 C 11/04/16 10.5 0.00 0.45
HIMX 161104C00011000 C 11/04/16 11.0 0.00 0.35
HIMX 161104C00011500 C 11/04/16 11.5 0.00 0.50
HIMX 161104C00012000 C 11/04/16 12.0 0.00 0.35
HIMX 161104C00012500 C 11/04/16 12.5 0.00 0.50
HIMX 161104C00013000 C 11/04/16 13.0 0.00 0.50
HIMX 161104C00013500 C 11/04/16 13.5 0.00 0.50
HIMX 161104C00014000 C 11/04/16 14.0 0.00 0.50
HIMX 161104C00014500 C 11/04/16 14.5 0.00 0.50
HIMX 161104C00015000 C 11/04/16 15.0 0.00 0.50
HIMX 161104C00015500 C 11/04/16 15.5 0.00 0.50
HIMX 161104C00016000 C 11/04/16 16.0 0.00 0.50
HIMX 161104C00016500 C 11/04/16 16.5 0.00 0.50
HIMX 161104C00017000 C 11/04/16 17.0 0.00 0.50
HIMX 161104C00017500 C 11/04/16 17.5 0.00 0.50
HIMX 161104C00018000 C 11/04/16 18.0 0.00 0.50
HIMX 161104C00018500 C 11/04/16 18.5 0.00 0.50
HIMX 161104C00019000 C 11/04/16 19.0 0.00 0.50
HIMX 161104C00019500 C 11/04/16 19.5 0.00 0.50
HIMX 161104P00003500 P 11/04/16 3.5 0.00 0.75
HIMX 161104P00004000 P 11/04/16 4.0 0.00 0.50
HIMX 161104P00004500 P 11/04/16 4.5 0.00 0.50
HIMX 161104P00005000 P 11/04/16 5.0 0.00 0.50
HIMX 161104P00005500 P 11/04/16 5.5 0.00 0.50
HIMX 161104P00006000 P 11/04/16 6.0 0.00 0.50
HIMX 161104P00006500 P 11/04/16 6.5 0.05 0.20
HIMX 161104P00007000 P 11/04/16 7.0 0.15 0.25
HIMX 161104P00007500 P 11/04/16 7.5 0.25 0.35
HIMX 161104P00008000 P 11/04/16 8.0 0.40 0.55
HIMX 161104P00008500 P 11/04/16 8.5 0.65 0.80
HIMX 161104P00009000 P 11/04/16 9.0 0.95 1.15
HIMX 161104P00009500 P 11/04/16 9.5 1.20 1.65
HIMX 161104P00010000 P 11/04/16 10.0 1.20 2.15
HIMX 161104P00010500 P 11/04/16 10.5 0.40 3.50
HIMX 161104P00011000 P 11/04/16 11.0 0.80 4.20
HIMX 161104P00011500 P 11/04/16 11.5 1.60 3.70
HIMX 161104P00012000 P 11/04/16 12.0 1.65 4.60
HIMX 161104P00012500 P 11/04/16 12.5 2.60 5.00
HIMX 161104P00013000 P 11/04/16 13.0 2.65 5.90
HIMX 161104P00013500 P 11/04/16 13.5 2.95 6.90
HIMX 161104P00014000 P 11/04/16 14.0 3.50 6.90
HIMX 161104P00014500 P 11/04/16 14.5 4.00 7.50
HIMX 161104P00015000 P 11/04/16 15.0 4.50 8.40
HIMX 161104P00015500 P 11/04/16 15.5 4.90 9.10
HIMX 161104P00016000 P 11/04/16 16.0 5.30 9.80
HIMX 161104P00016500 P 11/04/16 16.5 5.90 10.20
HIMX 161104P00017000 P 11/04/16 17.0 6.30 10.70
HIMX 161104P00017500 P 11/04/16 17.5 6.90 11.20
HIMX 161104P00018000 P 11/04/16 18.0 7.30 11.70
HIMX 161104P00018500 P 11/04/16 18.5 7.90 12.20
HIMX 161104P00019000 P 11/04/16 19.0 8.30 12.70
HIMX 161104P00019500 P 11/04/16 19.5 8.90 11.80
HIMX 161118C00002000 C 11/18/16 2.0 5.20 7.90
HIMX 161118C00003000 C 11/18/16 3.0 4.30 7.40
HIMX 161118C00004000 C 11/18/16 4.0 3.90 5.00
HIMX 161118C00005000 C 11/18/16 5.0 3.00 4.10
HIMX 161118C00006000 C 11/18/16 6.0 2.30 3.00
HIMX 161118C00007000 C 11/18/16 7.0 1.30 2.15
HIMX 161118C00008000 C 11/18/16 8.0 0.85 1.00
HIMX 161118C00009000 C 11/18/16 9.0 0.45 0.55
HIMX 161118C00010000 C 11/18/16 10.0 0.25 0.30
HIMX 161118C00011000 C 11/18/16 11.0 0.05 0.20
HIMX 161118C00012000 C 11/18/16 12.0 0.00 0.20
HIMX 161118C00013000 C 11/18/16 13.0 0.00 0.15
HIMX 161118C00014000 C 11/18/16 14.0 0.00 0.15
HIMX 161118C00015000 C 11/18/16 15.0 0.00 0.10
HIMX 161118C00016000 C 11/18/16 16.0 0.00 0.10
HIMX 161118C00017000 C 11/18/16 17.0 0.00 0.10
HIMX 161118C00018000 C 11/18/16 18.0 0.00 0.10
HIMX 161118C00019000 C 11/18/16 19.0 0.00 0.10
HIMX 161118C00020000 C 11/18/16 20.0 0.00 0.10
HIMX 161118P00002000 P 11/18/16 2.0 0.00 0.10
HIMX 161118P00003000 P 11/18/16 3.0 0.00 0.10
HIMX 161118P00004000 P 11/18/16 4.0 0.00 0.10
HIMX 161118P00005000 P 11/18/16 5.0 0.00 0.15
HIMX 161118P00006000 P 11/18/16 6.0 0.05 0.20
HIMX 161118P00007000 P 11/18/16 7.0 0.20 0.35
HIMX 161118P00008000 P 11/18/16 8.0 0.60 0.70
HIMX 161118P00009000 P 11/18/16 9.0 1.10 1.30
HIMX 161118P00010000 P 11/18/16 10.0 1.95 2.10
HIMX 161118P00011000 P 11/18/16 11.0 2.20 4.70
HIMX 161118P00012000 P 11/18/16 12.0 3.50 3.90
HIMX 161118P00013000 P 11/18/16 13.0 4.00 4.90
HIMX 161118P00014000 P 11/18/16 14.0 5.00 5.90
HIMX 161118P00015000 P 11/18/16 15.0 6.00 6.90
HIMX 161118P00016000 P 11/18/16 16.0 7.00 7.90
HIMX 161118P00017000 P 11/18/16 17.0 8.00 9.20
HIMX 161118P00018000 P 11/18/16 18.0 7.90 10.20
HIMX 161118P00019000 P 11/18/16 19.0 9.10 11.10
HIMX 161118P00020000 P 11/18/16 20.0 10.10 12.10
HIMX 161216C00001000 C 12/16/16 1.0 6.50 8.90
HIMX 161216C00002000 C 12/16/16 2.0 5.00 8.10
HIMX 161216C00003000 C 12/16/16 3.0 5.00 6.10
HIMX 161216C00004000 C 12/16/16 4.0 4.10 5.00
HIMX 161216C00005000 C 12/16/16 5.0 2.45 4.10
HIMX 161216C00006000 C 12/16/16 6.0 2.25 3.50
HIMX 161216C00007000 C 12/16/16 7.0 1.60 1.90
HIMX 161216C00008000 C 12/16/16 8.0 1.00 1.15
HIMX 161216C00009000 C 12/16/16 9.0 0.60 0.75
HIMX 161216C00010000 C 12/16/16 10.0 0.25 0.45
HIMX 161216C00011000 C 12/16/16 11.0 0.15 0.30
HIMX 161216C00012000 C 12/16/16 12.0 0.10 0.20
HIMX 161216C00013000 C 12/16/16 13.0 0.00 0.25
HIMX 161216C00014000 C 12/16/16 14.0 0.00 0.20
HIMX 161216C00015000 C 12/16/16 15.0 0.00 0.15
HIMX 161216C00016000 C 12/16/16 16.0 0.00 0.15
HIMX 161216C00017000 C 12/16/16 17.0 0.00 0.15
HIMX 161216C00018000 C 12/16/16 18.0 0.00 0.15
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 0.15
HIMX 161216P00002000 P 12/16/16 2.0 0.00 0.15
HIMX 161216P00003000 P 12/16/16 3.0 0.00 0.15
HIMX 161216P00004000 P 12/16/16 4.0 0.00 0.15
HIMX 161216P00005000 P 12/16/16 5.0 0.00 0.15
HIMX 161216P00006000 P 12/16/16 6.0 0.10 0.25
HIMX 161216P00007000 P 12/16/16 7.0 0.35 0.45
HIMX 161216P00008000 P 12/16/16 8.0 0.75 0.80
HIMX 161216P00009000 P 12/16/16 9.0 1.25 1.45
HIMX 161216P00010000 P 12/16/16 10.0 1.85 2.20
HIMX 161216P00011000 P 12/16/16 11.0 2.35 3.10
HIMX 161216P00012000 P 12/16/16 12.0 3.20 4.20
HIMX 161216P00013000 P 12/16/16 13.0 3.90 5.10
HIMX 161216P00014000 P 12/16/16 14.0 5.10 6.00
HIMX 161216P00015000 P 12/16/16 15.0 6.00 6.90
HIMX 161216P00016000 P 12/16/16 16.0 7.00 7.90
HIMX 161216P00017000 P 12/16/16 17.0 8.20 8.90
HIMX 161216P00018000 P 12/16/16 18.0 8.90 10.60
HIMX 161216P00019000 P 12/16/16 19.0 8.30 11.20
HIMX 161216P00020000 P 12/16/16 20.0 9.40 13.00
HIMX 161216P00021000 P 12/16/16 21.0 11.20 13.10
HIMX 170120C00001000 C 01/20/17 1.0 6.80 9.00
HIMX 170120C00002000 C 01/20/17 2.0 4.90 8.70
HIMX 170120C00003000 C 01/20/17 3.0 4.90 6.10
HIMX 170120C00004000 C 01/20/17 4.0 3.80 5.20
HIMX 170120C00005000 C 01/20/17 5.0 3.10 4.30
HIMX 170120C00006000 C 01/20/17 6.0 2.40 3.20
HIMX 170120C00007000 C 01/20/17 7.0 1.70 1.90
HIMX 170120C00008000 C 01/20/17 8.0 1.20 1.35
HIMX 170120C00009000 C 01/20/17 9.0 0.75 0.90
HIMX 170120C00010000 C 01/20/17 10.0 0.50 0.60
HIMX 170120C00011000 C 01/20/17 11.0 0.25 0.40
HIMX 170120C00012000 C 01/20/17 12.0 0.15 0.30
HIMX 170120C00013000 C 01/20/17 13.0 0.05 0.20
HIMX 170120C00014000 C 01/20/17 14.0 0.05 0.20
HIMX 170120C00015000 C 01/20/17 15.0 0.05 0.30
HIMX 170120C00016000 C 01/20/17 16.0 0.00 0.20
HIMX 170120C00017000 C 01/20/17 17.0 0.00 0.20
HIMX 170120C00018000 C 01/20/17 18.0 0.00 0.15
HIMX 170120C00019000 C 01/20/17 19.0 0.00 0.15
HIMX 170120C00020000 C 01/20/17 20.0 0.00 0.15
HIMX 170120P00001000 P 01/20/17 1.0 0.00 0.15
HIMX 170120P00002000 P 01/20/17 2.0 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 0.15
HIMX 170120P00005000 P 01/20/17 5.0 0.10 0.15
HIMX 170120P00006000 P 01/20/17 6.0 0.20 0.35
HIMX 170120P00007000 P 01/20/17 7.0 0.50 0.55
HIMX 170120P00008000 P 01/20/17 8.0 0.90 1.00
HIMX 170120P00009000 P 01/20/17 9.0 1.40 1.60
HIMX 170120P00010000 P 01/20/17 10.0 1.95 2.30
HIMX 170120P00011000 P 01/20/17 11.0 2.50 3.20
HIMX 170120P00012000 P 01/20/17 12.0 3.30 4.10
HIMX 170120P00013000 P 01/20/17 13.0 4.10 5.10
HIMX 170120P00014000 P 01/20/17 14.0 5.00 6.10
HIMX 170120P00015000 P 01/20/17 15.0 5.70 7.10
HIMX 170120P00016000 P 01/20/17 16.0 7.00 7.90
HIMX 170120P00017000 P 01/20/17 17.0 7.40 9.20
HIMX 170120P00018000 P 01/20/17 18.0 9.00 10.60
HIMX 170120P00019000 P 01/20/17 19.0 9.90 12.10
HIMX 170120P00020000 P 01/20/17 20.0 11.20 11.90
HIMX 170317C00001000 C 03/17/17 1.0 6.80 8.10
HIMX 170317C00002000 C 03/17/17 2.0 4.90 7.80
HIMX 170317C00003000 C 03/17/17 3.0 4.40 7.50
HIMX 170317C00004000 C 03/17/17 4.0 3.50 6.70
HIMX 170317C00005000 C 03/17/17 5.0 3.00 4.80
HIMX 170317C00006000 C 03/17/17 6.0 2.55 3.20
HIMX 170317C00007000 C 03/17/17 7.0 1.85 2.70
HIMX 170317C00008000 C 03/17/17 8.0 1.40 1.55
HIMX 170317C00009000 C 03/17/17 9.0 1.05 1.15
HIMX 170317C00010000 C 03/17/17 10.0 0.65 0.80
HIMX 170317C00011000 C 03/17/17 11.0 0.45 0.60
HIMX 170317C00012000 C 03/17/17 12.0 0.35 0.40
HIMX 170317C00013000 C 03/17/17 13.0 0.20 0.30
HIMX 170317C00014000 C 03/17/17 14.0 0.10 0.30
HIMX 170317C00015000 C 03/17/17 15.0 0.05 0.20
HIMX 170317C00016000 C 03/17/17 16.0 0.00 0.30
HIMX 170317C00017000 C 03/17/17 17.0 0.00 0.25
HIMX 170317C00018000 C 03/17/17 18.0 0.00 0.25
HIMX 170317C00019000 C 03/17/17 19.0 0.00 0.95
HIMX 170317C00020000 C 03/17/17 20.0 0.00 0.20
HIMX 170317P00001000 P 03/17/17 1.0 0.00 0.15
HIMX 170317P00002000 P 03/17/17 2.0 0.00 0.15
HIMX 170317P00003000 P 03/17/17 3.0 0.00 0.20
HIMX 170317P00004000 P 03/17/17 4.0 0.00 0.25
HIMX 170317P00005000 P 03/17/17 5.0 0.10 0.30
HIMX 170317P00006000 P 03/17/17 6.0 0.35 0.45
HIMX 170317P00007000 P 03/17/17 7.0 0.55 0.75
HIMX 170317P00008000 P 03/17/17 8.0 1.00 1.30
HIMX 170317P00009000 P 03/17/17 9.0 1.60 1.90
HIMX 170317P00010000 P 03/17/17 10.0 2.25 2.55
HIMX 170317P00011000 P 03/17/17 11.0 3.00 3.40
HIMX 170317P00012000 P 03/17/17 12.0 4.00 4.20
HIMX 170317P00013000 P 03/17/17 13.0 4.30 5.20
HIMX 170317P00014000 P 03/17/17 14.0 5.10 6.30
HIMX 170317P00015000 P 03/17/17 15.0 6.20 7.00
HIMX 170317P00016000 P 03/17/17 16.0 5.70 9.10
HIMX 170317P00017000 P 03/17/17 17.0 6.30 10.30
HIMX 170317P00018000 P 03/17/17 18.0 7.30 11.30
HIMX 170317P00019000 P 03/17/17 19.0 10.10 11.00
HIMX 170317P00020000 P 03/17/17 20.0 11.10 12.00
HIMX 180119C00003000 C 01/19/18 3.0 3.90 6.70
HIMX 180119C00005000 C 01/19/18 5.0 2.75 4.80
HIMX 180119C00007000 C 01/19/18 7.0 2.60 3.90
HIMX 180119C00010000 C 01/19/18 10.0 1.50 1.65
HIMX 180119C00012000 C 01/19/18 12.0 0.90 1.30
HIMX 180119C00015000 C 01/19/18 15.0 0.45 0.90
HIMX 180119C00017000 C 01/19/18 17.0 0.40 0.90
HIMX 180119C00020000 C 01/19/18 20.0 0.20 0.40
HIMX 180119P00003000 P 01/19/18 3.0 0.00 0.50
HIMX 180119P00005000 P 01/19/18 5.0 0.10 0.80
HIMX 180119P00007000 P 01/19/18 7.0 0.90 1.55
HIMX 180119P00010000 P 01/19/18 10.0 2.75 3.50
HIMX 180119P00012000 P 01/19/18 12.0 4.00 5.00
HIMX 180119P00015000 P 01/19/18 15.0 6.30 7.70
HIMX 180119P00017000 P 01/19/18 17.0 8.00 10.80
HIMX 180119P00020000 P 01/19/18 20.0 10.80 12.40

OPRA data is delayed 15 minutes.