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 (2016-01-01)Premium Content

Himax Technologies Inc (HIMX)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 160219C00000500 C 02/19/16 0.5 6.60 7.60
HIMX 160219C00001000 C 02/19/16 1.0 5.90 7.30
HIMX 160219C00001500 C 02/19/16 1.5 5.60 6.80
HIMX 160219C00002000 C 02/19/16 2.0 5.10 6.20
HIMX 160219C00002500 C 02/19/16 2.5 4.40 5.90
HIMX 160219C00003000 C 02/19/16 3.0 3.90 5.20
HIMX 160219C00003500 C 02/19/16 3.5 3.40 5.00
HIMX 160219C00004000 C 02/19/16 4.0 2.95 4.10
HIMX 160219C00004500 C 02/19/16 4.5 2.70 3.70
HIMX 160219C00005000 C 02/19/16 5.0 2.20 3.40
HIMX 160219C00005500 C 02/19/16 5.5 1.70 2.60
HIMX 160219C00006000 C 02/19/16 6.0 1.35 2.00
HIMX 160219C00006500 C 02/19/16 6.5 0.95 1.55
HIMX 160219C00007000 C 02/19/16 7.0 0.55 1.05
HIMX 160219C00007500 C 02/19/16 7.5 0.45 0.60
HIMX 160219C00008000 C 02/19/16 8.0 0.15 0.25
HIMX 160219C00008500 C 02/19/16 8.5 0.00 0.15
HIMX 160219C00009000 C 02/19/16 9.0 0.00 0.10
HIMX 160219C00009500 C 02/19/16 9.5 0.00 0.10
HIMX 160219C00010000 C 02/19/16 10.0 0.00 0.10
HIMX 160219C00010500 C 02/19/16 10.5 0.00 0.10
HIMX 160219C00011000 C 02/19/16 11.0 0.00 0.10
HIMX 160219C00011500 C 02/19/16 11.5 0.00 0.10
HIMX 160219C00012000 C 02/19/16 12.0 0.00 0.10
HIMX 160219C00012500 C 02/19/16 12.5 0.00 0.10
HIMX 160219C00013000 C 02/19/16 13.0 0.00 0.10
HIMX 160219C00013500 C 02/19/16 13.5 0.00 0.10
HIMX 160219C00014000 C 02/19/16 14.0 0.00 0.10
HIMX 160219C00015000 C 02/19/16 15.0 0.00 0.10
HIMX 160219C00016000 C 02/19/16 16.0 0.00 0.10
HIMX 160219P00000500 P 02/19/16 0.5 0.00 0.10
HIMX 160219P00001000 P 02/19/16 1.0 0.00 0.10
HIMX 160219P00001500 P 02/19/16 1.5 0.00 0.10
HIMX 160219P00002000 P 02/19/16 2.0 0.00 0.10
HIMX 160219P00002500 P 02/19/16 2.5 0.00 0.10
HIMX 160219P00003000 P 02/19/16 3.0 0.00 0.10
HIMX 160219P00003500 P 02/19/16 3.5 0.00 0.10
HIMX 160219P00004000 P 02/19/16 4.0 0.00 0.10
HIMX 160219P00004500 P 02/19/16 4.5 0.00 0.10
HIMX 160219P00005000 P 02/19/16 5.0 0.00 0.10
HIMX 160219P00005500 P 02/19/16 5.5 0.00 0.10
HIMX 160219P00006000 P 02/19/16 6.0 0.00 0.10
HIMX 160219P00006500 P 02/19/16 6.5 0.00 0.15
HIMX 160219P00007000 P 02/19/16 7.0 0.00 0.15
HIMX 160219P00007500 P 02/19/16 7.5 0.05 0.20
HIMX 160219P00008000 P 02/19/16 8.0 0.25 0.50
HIMX 160219P00008500 P 02/19/16 8.5 0.35 1.10
HIMX 160219P00009000 P 02/19/16 9.0 0.95 1.65
HIMX 160219P00009500 P 02/19/16 9.5 1.35 2.10
HIMX 160219P00010000 P 02/19/16 10.0 1.95 2.75
HIMX 160219P00010500 P 02/19/16 10.5 2.40 3.50
HIMX 160219P00011000 P 02/19/16 11.0 2.80 3.80
HIMX 160219P00011500 P 02/19/16 11.5 3.00 4.40
HIMX 160219P00012000 P 02/19/16 12.0 3.50 5.00
HIMX 160219P00012500 P 02/19/16 12.5 4.00 5.60
HIMX 160219P00013000 P 02/19/16 13.0 4.50 6.10
HIMX 160219P00013500 P 02/19/16 13.5 5.00 6.60
HIMX 160219P00014000 P 02/19/16 14.0 5.50 7.10
HIMX 160219P00015000 P 02/19/16 15.0 6.50 8.10
HIMX 160219P00016000 P 02/19/16 16.0 7.50 9.10
HIMX 160226C00000500 C 02/26/16 0.5 5.10 7.80
HIMX 160226C00001000 C 02/26/16 1.0 6.00 7.20
HIMX 160226C00001500 C 02/26/16 1.5 5.50 6.80
HIMX 160226C00002000 C 02/26/16 2.0 5.00 6.20
HIMX 160226C00002500 C 02/26/16 2.5 3.00 5.70
HIMX 160226C00003000 C 02/26/16 3.0 3.80 5.30
HIMX 160226C00003500 C 02/26/16 3.5 3.00 4.70
HIMX 160226C00004000 C 02/26/16 4.0 2.35 5.50
HIMX 160226C00004500 C 02/26/16 4.5 0.90 5.40
HIMX 160226C00005000 C 02/26/16 5.0 2.20 3.70
HIMX 160226C00005500 C 02/26/16 5.5 1.60 3.20
HIMX 160226C00006000 C 02/26/16 6.0 0.95 2.70
HIMX 160226C00006500 C 02/26/16 6.5 0.50 2.20
HIMX 160226C00007000 C 02/26/16 7.0 0.80 1.20
HIMX 160226C00007500 C 02/26/16 7.5 0.50 0.75
HIMX 160226C00008000 C 02/26/16 8.0 0.20 0.50
HIMX 160226C00008500 C 02/26/16 8.5 0.10 0.30
HIMX 160226C00009000 C 02/26/16 9.0 0.00 0.20
HIMX 160226C00009500 C 02/26/16 9.5 0.00 2.40
HIMX 160226C00010000 C 02/26/16 10.0 0.00 0.45
HIMX 160226C00010500 C 02/26/16 10.5 0.00 0.45
HIMX 160226C00011000 C 02/26/16 11.0 0.00 1.30
HIMX 160226C00011500 C 02/26/16 11.5 0.00 0.65
HIMX 160226C00012000 C 02/26/16 12.0 0.00 0.30
HIMX 160226C00012500 C 02/26/16 12.5 0.00 0.50
HIMX 160226C00013000 C 02/26/16 13.0 0.00 0.50
HIMX 160226C00013500 C 02/26/16 13.5 0.00 0.50
HIMX 160226C00014000 C 02/26/16 14.0 0.00 0.50
HIMX 160226C00014500 C 02/26/16 14.5 0.00 0.50
HIMX 160226C00015000 C 02/26/16 15.0 0.00 0.50
HIMX 160226P00000500 P 02/26/16 0.5 0.00 0.65
HIMX 160226P00001000 P 02/26/16 1.0 0.00 2.15
HIMX 160226P00001500 P 02/26/16 1.5 0.00 1.95
HIMX 160226P00002000 P 02/26/16 2.0 0.00 2.05
HIMX 160226P00002500 P 02/26/16 2.5 0.00 0.80
HIMX 160226P00003000 P 02/26/16 3.0 0.00 0.50
HIMX 160226P00003500 P 02/26/16 3.5 0.00 0.55
HIMX 160226P00004000 P 02/26/16 4.0 0.00 0.50
HIMX 160226P00004500 P 02/26/16 4.5 0.00 0.30
HIMX 160226P00005000 P 02/26/16 5.0 0.00 0.45
HIMX 160226P00005500 P 02/26/16 5.5 0.00 0.70
HIMX 160226P00006000 P 02/26/16 6.0 0.00 0.55
HIMX 160226P00006500 P 02/26/16 6.5 0.00 0.35
HIMX 160226P00007000 P 02/26/16 7.0 0.05 0.30
HIMX 160226P00007500 P 02/26/16 7.5 0.15 0.50
HIMX 160226P00008000 P 02/26/16 8.0 0.35 0.75
HIMX 160226P00008500 P 02/26/16 8.5 0.70 1.00
HIMX 160226P00009000 P 02/26/16 9.0 0.00 3.90
HIMX 160226P00009500 P 02/26/16 9.5 0.75 2.55
HIMX 160226P00010000 P 02/26/16 10.0 1.85 3.10
HIMX 160226P00010500 P 02/26/16 10.5 1.10 5.00
HIMX 160226P00011000 P 02/26/16 11.0 1.60 3.80
HIMX 160226P00011500 P 02/26/16 11.5 1.60 6.00
HIMX 160226P00012000 P 02/26/16 12.0 2.00 5.00
HIMX 160226P00012500 P 02/26/16 12.5 2.50 5.50
HIMX 160226P00013000 P 02/26/16 13.0 3.00 7.50
HIMX 160226P00013500 P 02/26/16 13.5 3.70 7.40
HIMX 160226P00014000 P 02/26/16 14.0 4.10 8.60
HIMX 160226P00014500 P 02/26/16 14.5 4.60 9.00
HIMX 160226P00015000 P 02/26/16 15.0 5.10 9.60
HIMX 160304C00000500 C 03/04/16 0.5 6.20 8.10
HIMX 160304C00001000 C 03/04/16 1.0 6.00 7.40
HIMX 160304C00001500 C 03/04/16 1.5 4.20 8.10
HIMX 160304C00002000 C 03/04/16 2.0 5.00 6.30
HIMX 160304C00002500 C 03/04/16 2.5 3.10 6.60
HIMX 160304C00003000 C 03/04/16 3.0 2.60 6.10
HIMX 160304C00003500 C 03/04/16 3.5 3.20 4.80
HIMX 160304C00004000 C 03/04/16 4.0 1.65 6.00
HIMX 160304C00004500 C 03/04/16 4.5 1.00 5.50
HIMX 160304C00005000 C 03/04/16 5.0 0.85 5.00
HIMX 160304C00005500 C 03/04/16 5.5 0.10 4.50
HIMX 160304C00006000 C 03/04/16 6.0 0.00 4.00
HIMX 160304C00006500 C 03/04/16 6.5 0.00 4.30
HIMX 160304C00007000 C 03/04/16 7.0 0.30 1.65
HIMX 160304C00007500 C 03/04/16 7.5 0.55 1.20
HIMX 160304C00008000 C 03/04/16 8.0 0.25 0.75
HIMX 160304C00008500 C 03/04/16 8.5 0.10 0.80
HIMX 160304C00009000 C 03/04/16 9.0 0.05 0.40
HIMX 160304C00009500 C 03/04/16 9.5 0.00 0.50
HIMX 160304C00010000 C 03/04/16 10.0 0.00 0.45
HIMX 160304C00010500 C 03/04/16 10.5 0.00 0.70
HIMX 160304C00011000 C 03/04/16 11.0 0.00 0.45
HIMX 160304C00011500 C 03/04/16 11.5 0.00 0.50
HIMX 160304C00012000 C 03/04/16 12.0 0.00 0.45
HIMX 160304C00012500 C 03/04/16 12.5 0.00 0.30
HIMX 160304C00013000 C 03/04/16 13.0 0.00 0.50
HIMX 160304C00013500 C 03/04/16 13.5 0.00 0.50
HIMX 160304C00014000 C 03/04/16 14.0 0.00 0.50
HIMX 160304C00014500 C 03/04/16 14.5 0.00 0.50
HIMX 160304C00015000 C 03/04/16 15.0 0.00 0.45
HIMX 160304P00000500 P 03/04/16 0.5 0.00 2.05
HIMX 160304P00001000 P 03/04/16 1.0 0.00 2.10
HIMX 160304P00001500 P 03/04/16 1.5 0.00 1.95
HIMX 160304P00002000 P 03/04/16 2.0 0.00 1.95
HIMX 160304P00002500 P 03/04/16 2.5 0.00 1.30
HIMX 160304P00003000 P 03/04/16 3.0 0.00 0.30
HIMX 160304P00003500 P 03/04/16 3.5 0.00 0.50
HIMX 160304P00004000 P 03/04/16 4.0 0.00 0.65
HIMX 160304P00004500 P 03/04/16 4.5 0.00 1.50
HIMX 160304P00005000 P 03/04/16 5.0 0.00 0.45
HIMX 160304P00005500 P 03/04/16 5.5 0.00 1.75
HIMX 160304P00006000 P 03/04/16 6.0 0.00 0.50
HIMX 160304P00006500 P 03/04/16 6.5 0.00 0.55
HIMX 160304P00007000 P 03/04/16 7.0 0.10 0.65
HIMX 160304P00007500 P 03/04/16 7.5 0.05 0.75
HIMX 160304P00008000 P 03/04/16 8.0 0.45 1.05
HIMX 160304P00008500 P 03/04/16 8.5 0.80 1.45
HIMX 160304P00009000 P 03/04/16 9.0 0.95 1.85
HIMX 160304P00009500 P 03/04/16 9.5 1.50 2.35
HIMX 160304P00010000 P 03/04/16 10.0 1.25 3.30
HIMX 160304P00010500 P 03/04/16 10.5 2.00 3.40
HIMX 160304P00011000 P 03/04/16 11.0 2.45 3.80
HIMX 160304P00011500 P 03/04/16 11.5 2.95 4.30
HIMX 160304P00012000 P 03/04/16 12.0 2.30 6.60
HIMX 160304P00012500 P 03/04/16 12.5 2.75 7.00
HIMX 160304P00013000 P 03/04/16 13.0 3.00 7.50
HIMX 160304P00013500 P 03/04/16 13.5 3.60 7.40
HIMX 160304P00014000 P 03/04/16 14.0 4.00 8.50
HIMX 160304P00014500 P 03/04/16 14.5 4.60 9.00
HIMX 160304P00015000 P 03/04/16 15.0 5.00 9.50
HIMX 160311C00000500 C 03/11/16 0.5 5.00 8.10
HIMX 160311C00001000 C 03/11/16 1.0 4.50 8.60
HIMX 160311C00001500 C 03/11/16 1.5 4.10 6.70
HIMX 160311C00002000 C 03/11/16 2.0 4.40 6.30
HIMX 160311C00002500 C 03/11/16 2.5 4.50 5.80
HIMX 160311C00003000 C 03/11/16 3.0 4.00 5.60
HIMX 160311C00003500 C 03/11/16 3.5 3.30 5.50
HIMX 160311C00004000 C 03/11/16 4.0 2.10 5.10
HIMX 160311C00004500 C 03/11/16 4.5 1.20 5.50
HIMX 160311C00005000 C 03/11/16 5.0 1.60 4.40
HIMX 160311C00005500 C 03/11/16 5.5 0.50 4.10
HIMX 160311C00006000 C 03/11/16 6.0 1.05 2.70
HIMX 160311C00006500 C 03/11/16 6.5 0.00 4.10
HIMX 160311C00007000 C 03/11/16 7.0 0.95 1.50
HIMX 160311C00007500 C 03/11/16 7.5 0.60 1.20
HIMX 160311C00008000 C 03/11/16 8.0 0.40 0.75
HIMX 160311C00008500 C 03/11/16 8.5 0.15 0.70
HIMX 160311C00009000 C 03/11/16 9.0 0.05 0.45
HIMX 160311C00009500 C 03/11/16 9.5 0.00 0.75
HIMX 160311C00010000 C 03/11/16 10.0 0.00 0.50
HIMX 160311C00010500 C 03/11/16 10.5 0.00 0.70
HIMX 160311C00011000 C 03/11/16 11.0 0.00 0.45
HIMX 160311C00011500 C 03/11/16 11.5 0.00 0.45
HIMX 160311C00012000 C 03/11/16 12.0 0.00 0.40
HIMX 160311C00012500 C 03/11/16 12.5 0.00 0.45
HIMX 160311C00013000 C 03/11/16 13.0 0.00 0.50
HIMX 160311C00013500 C 03/11/16 13.5 0.00 2.10
HIMX 160311C00014000 C 03/11/16 14.0 0.00 0.55
HIMX 160311C00014500 C 03/11/16 14.5 0.00 0.80
HIMX 160311C00015000 C 03/11/16 15.0 0.00 0.45
HIMX 160311P00000500 P 03/11/16 0.5 0.00 0.65
HIMX 160311P00001000 P 03/11/16 1.0 0.00 0.65
HIMX 160311P00001500 P 03/11/16 1.5 0.00 0.40
HIMX 160311P00002000 P 03/11/16 2.0 0.00 2.25
HIMX 160311P00002500 P 03/11/16 2.5 0.00 2.00
HIMX 160311P00003000 P 03/11/16 3.0 0.00 1.05
HIMX 160311P00003500 P 03/11/16 3.5 0.00 0.50
HIMX 160311P00004000 P 03/11/16 4.0 0.00 1.15
HIMX 160311P00004500 P 03/11/16 4.5 0.00 1.15
HIMX 160311P00005000 P 03/11/16 5.0 0.00 0.50
HIMX 160311P00005500 P 03/11/16 5.5 0.00 0.50
HIMX 160311P00006000 P 03/11/16 6.0 0.00 0.50
HIMX 160311P00006500 P 03/11/16 6.5 0.05 0.60
HIMX 160311P00007000 P 03/11/16 7.0 0.15 0.45
HIMX 160311P00007500 P 03/11/16 7.5 0.30 0.90
HIMX 160311P00008000 P 03/11/16 8.0 0.50 1.30
HIMX 160311P00008500 P 03/11/16 8.5 0.85 1.45
HIMX 160311P00009000 P 03/11/16 9.0 0.00 4.40
HIMX 160311P00009500 P 03/11/16 9.5 1.50 2.35
HIMX 160311P00010000 P 03/11/16 10.0 1.95 2.85
HIMX 160311P00010500 P 03/11/16 10.5 2.25 3.20
HIMX 160311P00011000 P 03/11/16 11.0 2.50 3.90
HIMX 160311P00011500 P 03/11/16 11.5 2.60 4.30
HIMX 160311P00012000 P 03/11/16 12.0 3.10 4.70
HIMX 160311P00012500 P 03/11/16 12.5 3.60 5.20
HIMX 160311P00013000 P 03/11/16 13.0 4.40 6.80
HIMX 160311P00013500 P 03/11/16 13.5 4.00 8.00
HIMX 160311P00014000 P 03/11/16 14.0 4.10 8.60
HIMX 160311P00014500 P 03/11/16 14.5 4.60 9.00
HIMX 160311P00015000 P 03/11/16 15.0 5.50 8.20
HIMX 160318C00001000 C 03/18/16 1.0 6.10 7.30
HIMX 160318C00002000 C 03/18/16 2.0 5.10 6.30
HIMX 160318C00003000 C 03/18/16 3.0 3.90 5.10
HIMX 160318C00004000 C 03/18/16 4.0 2.95 4.20
HIMX 160318C00005000 C 03/18/16 5.0 2.25 3.10
HIMX 160318C00006000 C 03/18/16 6.0 1.95 2.10
HIMX 160318C00007000 C 03/18/16 7.0 1.05 1.25
HIMX 160318C00008000 C 03/18/16 8.0 0.45 0.60
HIMX 160318C00009000 C 03/18/16 9.0 0.15 0.30
HIMX 160318C00010000 C 03/18/16 10.0 0.00 0.20
HIMX 160318C00011000 C 03/18/16 11.0 0.00 0.15
HIMX 160318C00012000 C 03/18/16 12.0 0.00 0.15
HIMX 160318C00013000 C 03/18/16 13.0 0.00 0.15
HIMX 160318C00014000 C 03/18/16 14.0 0.00 0.10
HIMX 160318C00015000 C 03/18/16 15.0 0.00 0.10
HIMX 160318C00016000 C 03/18/16 16.0 0.00 0.10
HIMX 160318P00001000 P 03/18/16 1.0 0.00 0.10
HIMX 160318P00002000 P 03/18/16 2.0 0.00 0.10
HIMX 160318P00003000 P 03/18/16 3.0 0.00 0.10
HIMX 160318P00004000 P 03/18/16 4.0 0.00 0.10
HIMX 160318P00005000 P 03/18/16 5.0 0.00 0.15
HIMX 160318P00006000 P 03/18/16 6.0 0.05 0.35
HIMX 160318P00007000 P 03/18/16 7.0 0.25 0.35
HIMX 160318P00008000 P 03/18/16 8.0 0.60 0.80
HIMX 160318P00009000 P 03/18/16 9.0 1.15 1.85
HIMX 160318P00010000 P 03/18/16 10.0 2.05 2.75
HIMX 160318P00011000 P 03/18/16 11.0 3.00 3.90
HIMX 160318P00012000 P 03/18/16 12.0 4.00 4.80
HIMX 160318P00013000 P 03/18/16 13.0 4.50 5.90
HIMX 160318P00014000 P 03/18/16 14.0 5.70 7.10
HIMX 160318P00015000 P 03/18/16 15.0 6.50 8.10
HIMX 160318P00016000 P 03/18/16 16.0 7.50 9.10
HIMX 160324C00000500 C 03/24/16 0.5 6.20 8.10
HIMX 160324C00001000 C 03/24/16 1.0 4.50 9.00
HIMX 160324C00001500 C 03/24/16 1.5 4.10 6.80
HIMX 160324C00002000 C 03/24/16 2.0 5.00 6.30
HIMX 160324C00002500 C 03/24/16 2.5 3.50 5.80
HIMX 160324C00003000 C 03/24/16 3.0 2.60 7.00
HIMX 160324C00003500 C 03/24/16 3.5 2.15 6.50
HIMX 160324C00004000 C 03/24/16 4.0 1.55 6.00
HIMX 160324C00004500 C 03/24/16 4.5 1.60 4.80
HIMX 160324C00005000 C 03/24/16 5.0 0.65 5.00
HIMX 160324C00005500 C 03/24/16 5.5 0.55 3.90
HIMX 160324C00006000 C 03/24/16 6.0 0.00 4.50
HIMX 160324C00006500 C 03/24/16 6.5 0.00 2.85
HIMX 160324C00007000 C 03/24/16 7.0 0.95 1.45
HIMX 160324C00007500 C 03/24/16 7.5 0.70 1.00
HIMX 160324C00008000 C 03/24/16 8.0 0.45 0.75
HIMX 160324C00008500 C 03/24/16 8.5 0.25 0.55
HIMX 160324C00009000 C 03/24/16 9.0 0.15 0.40
HIMX 160324C00009500 C 03/24/16 9.5 0.05 0.30
HIMX 160324C00010000 C 03/24/16 10.0 0.00 0.50
HIMX 160324C00010500 C 03/24/16 10.5 0.00 0.50
HIMX 160324C00011000 C 03/24/16 11.0 0.00 0.50
HIMX 160324C00011500 C 03/24/16 11.5 0.00 0.45
HIMX 160324C00012000 C 03/24/16 12.0 0.00 0.50
HIMX 160324C00012500 C 03/24/16 12.5 0.00 0.50
HIMX 160324C00013000 C 03/24/16 13.0 0.00 0.45
HIMX 160324C00013500 C 03/24/16 13.5 0.00 0.50
HIMX 160324C00014000 C 03/24/16 14.0 0.00 0.65
HIMX 160324C00014500 C 03/24/16 14.5 0.00 0.50
HIMX 160324C00015000 C 03/24/16 15.0 0.00 0.45
HIMX 160324P00000500 P 03/24/16 0.5 0.00 0.40
HIMX 160324P00001000 P 03/24/16 1.0 0.00 0.40
HIMX 160324P00001500 P 03/24/16 1.5 0.00 0.40
HIMX 160324P00002000 P 03/24/16 2.0 0.00 0.55
HIMX 160324P00002500 P 03/24/16 2.5 0.00 0.50
HIMX 160324P00003000 P 03/24/16 3.0 0.00 0.50
HIMX 160324P00003500 P 03/24/16 3.5 0.00 0.50
HIMX 160324P00004000 P 03/24/16 4.0 0.00 1.55
HIMX 160324P00004500 P 03/24/16 4.5 0.00 0.45
HIMX 160324P00005000 P 03/24/16 5.0 0.00 0.50
HIMX 160324P00005500 P 03/24/16 5.5 0.00 0.50
HIMX 160324P00006000 P 03/24/16 6.0 0.00 0.50
HIMX 160324P00006500 P 03/24/16 6.5 0.10 0.35
HIMX 160324P00007000 P 03/24/16 7.0 0.20 0.45
HIMX 160324P00007500 P 03/24/16 7.5 0.35 0.65
HIMX 160324P00008000 P 03/24/16 8.0 0.60 0.90
HIMX 160324P00008500 P 03/24/16 8.5 0.90 1.20
HIMX 160324P00009000 P 03/24/16 9.0 1.25 1.80
HIMX 160324P00009500 P 03/24/16 9.5 1.50 2.20
HIMX 160324P00010000 P 03/24/16 10.0 1.40 3.40
HIMX 160324P00010500 P 03/24/16 10.5 1.55 4.90
HIMX 160324P00011000 P 03/24/16 11.0 2.45 4.40
HIMX 160324P00011500 P 03/24/16 11.5 2.50 6.00
HIMX 160324P00012000 P 03/24/16 12.0 2.75 6.60
HIMX 160324P00012500 P 03/24/16 12.5 2.60 7.00
HIMX 160324P00013000 P 03/24/16 13.0 3.00 7.50
HIMX 160324P00013500 P 03/24/16 13.5 3.60 7.10
HIMX 160324P00014000 P 03/24/16 14.0 4.10 7.40
HIMX 160324P00014500 P 03/24/16 14.5 4.60 8.10
HIMX 160324P00015000 P 03/24/16 15.0 6.30 8.50
HIMX 160401C00000500 C 04/01/16 0.5 5.00 7.90
HIMX 160401C00001000 C 04/01/16 1.0 5.30 7.50
HIMX 160401C00001500 C 04/01/16 1.5 4.10 8.40
HIMX 160401C00002000 C 04/01/16 2.0 3.60 7.90
HIMX 160401C00002500 C 04/01/16 2.5 4.50 6.20
HIMX 160401C00003000 C 04/01/16 3.0 2.50 6.90
HIMX 160401C00003500 C 04/01/16 3.5 2.10 6.30
HIMX 160401C00004000 C 04/01/16 4.0 1.50 5.90
HIMX 160401C00004500 C 04/01/16 4.5 1.15 5.60
HIMX 160401C00005000 C 04/01/16 5.0 0.60 5.00
HIMX 160401C00005500 C 04/01/16 5.5 0.10 4.80
HIMX 160401C00006000 C 04/01/16 6.0 0.00 4.60
HIMX 160401C00006500 C 04/01/16 6.5 0.80 2.15
HIMX 160401C00007000 C 04/01/16 7.0 1.05 1.70
HIMX 160401C00007500 C 04/01/16 7.5 0.75 1.40
HIMX 160401C00008000 C 04/01/16 8.0 0.45 0.80
HIMX 160401C00008500 C 04/01/16 8.5 0.25 0.60
HIMX 160401C00009000 C 04/01/16 9.0 0.15 0.45
HIMX 160401C00009500 C 04/01/16 9.5 0.05 0.25
HIMX 160401C00010000 C 04/01/16 10.0 0.00 0.50
HIMX 160401C00010500 C 04/01/16 10.5 0.00 0.50
HIMX 160401C00011000 C 04/01/16 11.0 0.00 0.50
HIMX 160401C00011500 C 04/01/16 11.5 0.00 0.50
HIMX 160401C00012000 C 04/01/16 12.0 0.00 0.30
HIMX 160401C00012500 C 04/01/16 12.5 0.00 1.80
HIMX 160401C00013000 C 04/01/16 13.0 0.00 0.30
HIMX 160401C00013500 C 04/01/16 13.5 0.00 0.30
HIMX 160401C00014000 C 04/01/16 14.0 0.00 0.30
HIMX 160401C00014500 C 04/01/16 14.5 0.00 2.65
HIMX 160401C00015000 C 04/01/16 15.0 0.00 0.50
HIMX 160401P00000500 P 04/01/16 0.5 0.00 0.25
HIMX 160401P00001000 P 04/01/16 1.0 0.00 0.25
HIMX 160401P00001500 P 04/01/16 1.5 0.00 0.25
HIMX 160401P00002000 P 04/01/16 2.0 0.00 0.25
HIMX 160401P00002500 P 04/01/16 2.5 0.00 0.50
HIMX 160401P00003000 P 04/01/16 3.0 0.00 0.50
HIMX 160401P00003500 P 04/01/16 3.5 0.00 0.50
HIMX 160401P00004000 P 04/01/16 4.0 0.00 0.30
HIMX 160401P00004500 P 04/01/16 4.5 0.00 1.05
HIMX 160401P00005000 P 04/01/16 5.0 0.00 0.50
HIMX 160401P00005500 P 04/01/16 5.5 0.00 1.10
HIMX 160401P00006000 P 04/01/16 6.0 0.05 0.35
HIMX 160401P00006500 P 04/01/16 6.5 0.15 0.35
HIMX 160401P00007000 P 04/01/16 7.0 0.25 0.50
HIMX 160401P00007500 P 04/01/16 7.5 0.45 0.75
HIMX 160401P00008000 P 04/01/16 8.0 0.65 1.00
HIMX 160401P00008500 P 04/01/16 8.5 0.95 1.30
HIMX 160401P00009000 P 04/01/16 9.0 1.30 1.65
HIMX 160401P00009500 P 04/01/16 9.5 1.45 3.10
HIMX 160401P00010000 P 04/01/16 10.0 1.20 4.40
HIMX 160401P00010500 P 04/01/16 10.5 0.95 5.20
HIMX 160401P00011000 P 04/01/16 11.0 2.15 5.60
HIMX 160401P00011500 P 04/01/16 11.5 2.55 6.00
HIMX 160401P00012000 P 04/01/16 12.0 3.00 5.10
HIMX 160401P00012500 P 04/01/16 12.5 2.65 7.00
HIMX 160401P00013000 P 04/01/16 13.0 3.00 7.50
HIMX 160401P00013500 P 04/01/16 13.5 3.50 7.10
HIMX 160401P00014000 P 04/01/16 14.0 4.20 8.60
HIMX 160401P00014500 P 04/01/16 14.5 4.60 9.00
HIMX 160401P00015000 P 04/01/16 15.0 5.50 8.30
HIMX 160617C00001000 C 06/17/16 1.0 6.00 7.30
HIMX 160617C00002000 C 06/17/16 2.0 5.10 6.50
HIMX 160617C00003000 C 06/17/16 3.0 4.00 5.20
HIMX 160617C00004000 C 06/17/16 4.0 3.10 4.50
HIMX 160617C00005000 C 06/17/16 5.0 2.90 3.20
HIMX 160617C00006000 C 06/17/16 6.0 1.60 2.40
HIMX 160617C00007000 C 06/17/16 7.0 1.50 1.75
HIMX 160617C00008000 C 06/17/16 8.0 1.00 1.20
HIMX 160617C00009000 C 06/17/16 9.0 0.55 0.80
HIMX 160617C00010000 C 06/17/16 10.0 0.40 0.55
HIMX 160617C00011000 C 06/17/16 11.0 0.20 0.45
HIMX 160617C00012000 C 06/17/16 12.0 0.10 0.20
HIMX 160617C00013000 C 06/17/16 13.0 0.00 0.25
HIMX 160617C00014000 C 06/17/16 14.0 0.00 0.25
HIMX 160617C00015000 C 06/17/16 15.0 0.00 0.20
HIMX 160617C00016000 C 06/17/16 16.0 0.00 0.20
HIMX 160617P00001000 P 06/17/16 1.0 0.00 0.15
HIMX 160617P00002000 P 06/17/16 2.0 0.00 0.15
HIMX 160617P00003000 P 06/17/16 3.0 0.00 0.20
HIMX 160617P00004000 P 06/17/16 4.0 0.00 0.25
HIMX 160617P00005000 P 06/17/16 5.0 0.10 0.30
HIMX 160617P00006000 P 06/17/16 6.0 0.35 0.50
HIMX 160617P00007000 P 06/17/16 7.0 0.65 0.90
HIMX 160617P00008000 P 06/17/16 8.0 1.15 1.40
HIMX 160617P00009000 P 06/17/16 9.0 1.70 2.05
HIMX 160617P00010000 P 06/17/16 10.0 2.50 2.95
HIMX 160617P00011000 P 06/17/16 11.0 3.30 4.30
HIMX 160617P00012000 P 06/17/16 12.0 4.10 5.20
HIMX 160617P00013000 P 06/17/16 13.0 5.00 5.70
HIMX 160617P00014000 P 06/17/16 14.0 5.70 6.70
HIMX 160617P00015000 P 06/17/16 15.0 6.50 7.70
HIMX 160617P00016000 P 06/17/16 16.0 7.60 9.10
HIMX 160916C00001000 C 09/16/16 1.0 6.00 7.50
HIMX 160916C00002000 C 09/16/16 2.0 5.00 6.40
HIMX 160916C00003000 C 09/16/16 3.0 4.00 5.60
HIMX 160916C00004000 C 09/16/16 4.0 3.40 4.60
HIMX 160916C00005000 C 09/16/16 5.0 2.70 3.40
HIMX 160916C00006000 C 09/16/16 6.0 1.65 2.60
HIMX 160916C00007000 C 09/16/16 7.0 1.70 2.00
HIMX 160916C00008000 C 09/16/16 8.0 1.15 1.75
HIMX 160916C00009000 C 09/16/16 9.0 0.80 1.25
HIMX 160916C00010000 C 09/16/16 10.0 0.55 1.00
HIMX 160916C00011000 C 09/16/16 11.0 0.40 0.75
HIMX 160916C00012000 C 09/16/16 12.0 0.25 0.60
HIMX 160916C00013000 C 09/16/16 13.0 0.20 0.45
HIMX 160916C00014000 C 09/16/16 14.0 0.05 0.40
HIMX 160916C00015000 C 09/16/16 15.0 0.05 0.40
HIMX 160916P00001000 P 09/16/16 1.0 0.00 0.20
HIMX 160916P00002000 P 09/16/16 2.0 0.00 0.30
HIMX 160916P00003000 P 09/16/16 3.0 0.00 0.30
HIMX 160916P00004000 P 09/16/16 4.0 0.10 0.45
HIMX 160916P00005000 P 09/16/16 5.0 0.35 0.80
HIMX 160916P00006000 P 09/16/16 6.0 0.65 1.15
HIMX 160916P00007000 P 09/16/16 7.0 1.05 1.25
HIMX 160916P00008000 P 09/16/16 8.0 1.60 2.20
HIMX 160916P00009000 P 09/16/16 9.0 2.20 2.85
HIMX 160916P00010000 P 09/16/16 10.0 2.95 3.90
HIMX 160916P00011000 P 09/16/16 11.0 3.70 4.40
HIMX 160916P00012000 P 09/16/16 12.0 4.60 5.60
HIMX 160916P00013000 P 09/16/16 13.0 5.50 6.50
HIMX 160916P00014000 P 09/16/16 14.0 6.40 7.10
HIMX 160916P00015000 P 09/16/16 15.0 7.30 8.10
HIMX 170120C00003000 C 01/20/17 3.0 4.10 5.60
HIMX 170120C00005000 C 01/20/17 5.0 2.95 3.60
HIMX 170120C00007000 C 01/20/17 7.0 1.90 2.40
HIMX 170120C00010000 C 01/20/17 10.0 0.95 1.25
HIMX 170120C00012000 C 01/20/17 12.0 0.50 0.75
HIMX 170120C00015000 C 01/20/17 15.0 0.15 0.50
HIMX 170120P00003000 P 01/20/17 3.0 0.05 0.45
HIMX 170120P00005000 P 01/20/17 5.0 0.50 0.80
HIMX 170120P00007000 P 01/20/17 7.0 1.35 1.90
HIMX 170120P00010000 P 01/20/17 10.0 3.20 3.80
HIMX 170120P00012000 P 01/20/17 12.0 4.80 5.40
HIMX 170120P00015000 P 01/20/17 15.0 7.40 8.10
HIMX 180119C00003000 C 01/19/18 3.0 4.20 5.90
HIMX 180119C00005000 C 01/19/18 5.0 3.10 4.40
HIMX 180119C00007000 C 01/19/18 7.0 2.40 3.10
HIMX 180119C00010000 C 01/19/18 10.0 1.45 2.45
HIMX 180119C00012000 C 01/19/18 12.0 1.00 2.00
HIMX 180119C00015000 C 01/19/18 15.0 0.50 1.55
HIMX 180119P00003000 P 01/19/18 3.0 0.20 0.95
HIMX 180119P00005000 P 01/19/18 5.0 1.00 1.50
HIMX 180119P00007000 P 01/19/18 7.0 2.00 2.70
HIMX 180119P00010000 P 01/19/18 10.0 3.90 5.00
HIMX 180119P00012000 P 01/19/18 12.0 5.20 6.60
HIMX 180119P00015000 P 01/19/18 15.0 7.80 9.10

OPRA data is delayed 15 minutes.