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 (2015-04-03)Premium Content

Himax Technologies Inc (HIMX)
As of May 29 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 150605C00000500 C 06/05/15 0.5 3.50 8.00
HIMX 150605C00001000 C 06/05/15 1.0 3.00 7.50
HIMX 150605C00001500 C 06/05/15 1.5 2.55 7.00
HIMX 150605C00002000 C 06/05/15 2.0 2.05 6.50
HIMX 150605C00002500 C 06/05/15 2.5 1.55 6.00
HIMX 150605C00003000 C 06/05/15 3.0 2.85 3.70
HIMX 150605C00003500 C 06/05/15 3.5 2.00 3.60
HIMX 150605C00004000 C 06/05/15 4.0 1.85 2.85
HIMX 150605C00004500 C 06/05/15 4.5 1.15 2.35
HIMX 150605C00005000 C 06/05/15 5.0 0.40 2.10
HIMX 150605C00005500 C 06/05/15 5.5 0.35 1.05
HIMX 150605C00006000 C 06/05/15 6.0 0.15 0.55
HIMX 150605C00006500 C 06/05/15 6.5 0.00 0.15
HIMX 150605C00007000 C 06/05/15 7.0 0.00 0.15
HIMX 150605C00007500 C 06/05/15 7.5 0.00 0.50
HIMX 150605C00008000 C 06/05/15 8.0 0.00 0.45
HIMX 150605C00008500 C 06/05/15 8.5 0.00 0.55
HIMX 150605C00009000 C 06/05/15 9.0 0.00 0.55
HIMX 150605C00009500 C 06/05/15 9.5 0.00 0.55
HIMX 150605C00010000 C 06/05/15 10.0 0.00 0.50
HIMX 150605C00010500 C 06/05/15 10.5 0.00 0.55
HIMX 150605C00011000 C 06/05/15 11.0 0.00 0.60
HIMX 150605C00011500 C 06/05/15 11.5 0.00 0.55
HIMX 150605C00012000 C 06/05/15 12.0 0.00 0.55
HIMX 150605C00012500 C 06/05/15 12.5 0.00 0.50
HIMX 150605P00000500 P 06/05/15 0.5 0.00 0.50
HIMX 150605P00001000 P 06/05/15 1.0 0.00 0.50
HIMX 150605P00001500 P 06/05/15 1.5 0.00 0.50
HIMX 150605P00002000 P 06/05/15 2.0 0.00 0.50
HIMX 150605P00002500 P 06/05/15 2.5 0.00 0.55
HIMX 150605P00003000 P 06/05/15 3.0 0.00 0.55
HIMX 150605P00003500 P 06/05/15 3.5 0.00 0.55
HIMX 150605P00004000 P 06/05/15 4.0 0.00 0.55
HIMX 150605P00004500 P 06/05/15 4.5 0.00 0.50
HIMX 150605P00005000 P 06/05/15 5.0 0.00 0.55
HIMX 150605P00005500 P 06/05/15 5.5 0.00 0.50
HIMX 150605P00006000 P 06/05/15 6.0 0.00 0.10
HIMX 150605P00006500 P 06/05/15 6.5 0.05 0.60
HIMX 150605P00007000 P 06/05/15 7.0 0.30 1.10
HIMX 150605P00007500 P 06/05/15 7.5 0.70 1.60
HIMX 150605P00008000 P 06/05/15 8.0 0.05 1.95
HIMX 150605P00008500 P 06/05/15 8.5 0.10 4.80
HIMX 150605P00009000 P 06/05/15 9.0 0.50 5.00
HIMX 150605P00009500 P 06/05/15 9.5 1.00 5.40
HIMX 150605P00010000 P 06/05/15 10.0 2.40 6.10
HIMX 150605P00010500 P 06/05/15 10.5 2.00 6.40
HIMX 150605P00011000 P 06/05/15 11.0 2.50 6.90
HIMX 150605P00011500 P 06/05/15 11.5 3.00 7.40
HIMX 150605P00012000 P 06/05/15 12.0 3.40 7.90
HIMX 150605P00012500 P 06/05/15 12.5 3.90 8.50
HIMX 150612C00000500 C 06/12/15 0.5 3.50 7.90
HIMX 150612C00001000 C 06/12/15 1.0 3.00 7.50
HIMX 150612C00001500 C 06/12/15 1.5 2.50 7.00
HIMX 150612C00002000 C 06/12/15 2.0 2.05 6.50
HIMX 150612C00002500 C 06/12/15 2.5 1.55 5.90
HIMX 150612C00003000 C 06/12/15 3.0 1.05 5.40
HIMX 150612C00003500 C 06/12/15 3.5 0.55 5.00
HIMX 150612C00004000 C 06/12/15 4.0 0.10 4.80
HIMX 150612C00004500 C 06/12/15 4.5 1.20 2.25
HIMX 150612C00005000 C 06/12/15 5.0 0.05 2.45
HIMX 150612C00005500 C 06/12/15 5.5 0.45 1.10
HIMX 150612C00006000 C 06/12/15 6.0 0.10 0.45
HIMX 150612C00006500 C 06/12/15 6.5 0.05 0.20
HIMX 150612C00007000 C 06/12/15 7.0 0.00 0.80
HIMX 150612C00007500 C 06/12/15 7.5 0.00 0.50
HIMX 150612C00008000 C 06/12/15 8.0 0.00 1.00
HIMX 150612C00008500 C 06/12/15 8.5 0.00 0.55
HIMX 150612C00009000 C 06/12/15 9.0 0.00 0.55
HIMX 150612C00009500 C 06/12/15 9.5 0.00 0.75
HIMX 150612C00010000 C 06/12/15 10.0 0.00 0.55
HIMX 150612C00010500 C 06/12/15 10.5 0.00 0.55
HIMX 150612C00011000 C 06/12/15 11.0 0.00 0.75
HIMX 150612C00011500 C 06/12/15 11.5 0.00 0.55
HIMX 150612C00012000 C 06/12/15 12.0 0.00 0.55
HIMX 150612C00012500 C 06/12/15 12.5 0.00 0.55
HIMX 150612P00000500 P 06/12/15 0.5 0.00 1.85
HIMX 150612P00001000 P 06/12/15 1.0 0.00 0.55
HIMX 150612P00001500 P 06/12/15 1.5 0.00 0.75
HIMX 150612P00002000 P 06/12/15 2.0 0.00 0.75
HIMX 150612P00002500 P 06/12/15 2.5 0.00 0.55
HIMX 150612P00003000 P 06/12/15 3.0 0.00 0.55
HIMX 150612P00003500 P 06/12/15 3.5 0.00 1.85
HIMX 150612P00004000 P 06/12/15 4.0 0.00 0.55
HIMX 150612P00004500 P 06/12/15 4.5 0.00 0.75
HIMX 150612P00005000 P 06/12/15 5.0 0.00 0.75
HIMX 150612P00005500 P 06/12/15 5.5 0.00 0.60
HIMX 150612P00006000 P 06/12/15 6.0 0.00 0.20
HIMX 150612P00006500 P 06/12/15 6.5 0.15 0.60
HIMX 150612P00007000 P 06/12/15 7.0 0.25 1.15
HIMX 150612P00007500 P 06/12/15 7.5 0.80 1.65
HIMX 150612P00008000 P 06/12/15 8.0 1.35 2.10
HIMX 150612P00008500 P 06/12/15 8.5 0.10 4.80
HIMX 150612P00009000 P 06/12/15 9.0 0.50 5.00
HIMX 150612P00009500 P 06/12/15 9.5 1.00 5.40
HIMX 150612P00010000 P 06/12/15 10.0 1.50 5.90
HIMX 150612P00010500 P 06/12/15 10.5 2.00 6.40
HIMX 150612P00011000 P 06/12/15 11.0 2.50 6.90
HIMX 150612P00011500 P 06/12/15 11.5 3.00 7.40
HIMX 150612P00012000 P 06/12/15 12.0 3.60 7.90
HIMX 150612P00012500 P 06/12/15 12.5 5.70 6.70
HIMX 150619C00000500 C 06/19/15 0.5 5.30 6.30
HIMX 150619C00001000 C 06/19/15 1.0 3.30 7.10
HIMX 150619C00001500 C 06/19/15 1.5 2.50 7.00
HIMX 150619C00002000 C 06/19/15 2.0 2.05 6.50
HIMX 150619C00002500 C 06/19/15 2.5 1.50 4.30
HIMX 150619C00003000 C 06/19/15 3.0 1.00 3.70
HIMX 150619C00003500 C 06/19/15 3.5 0.50 3.20
HIMX 150619C00004000 C 06/19/15 4.0 1.95 2.50
HIMX 150619C00004500 C 06/19/15 4.5 1.50 2.00
HIMX 150619C00005000 C 06/19/15 5.0 1.00 1.50
HIMX 150619C00005500 C 06/19/15 5.5 0.60 1.05
HIMX 150619C00006000 C 06/19/15 6.0 0.35 0.50
HIMX 150619C00006500 C 06/19/15 6.5 0.10 0.20
HIMX 150619C00007000 C 06/19/15 7.0 0.05 0.10
HIMX 150619C00007500 C 06/19/15 7.5 0.00 0.15
HIMX 150619C00008000 C 06/19/15 8.0 0.00 0.10
HIMX 150619C00008500 C 06/19/15 8.5 0.00 0.10
HIMX 150619C00009000 C 06/19/15 9.0 0.00 0.05
HIMX 150619C00009500 C 06/19/15 9.5 0.00 0.10
HIMX 150619C00010000 C 06/19/15 10.0 0.00 0.10
HIMX 150619C00010500 C 06/19/15 10.5 0.00 0.10
HIMX 150619C00011000 C 06/19/15 11.0 0.00 0.10
HIMX 150619C00011500 C 06/19/15 11.5 0.00 0.55
HIMX 150619C00012000 C 06/19/15 12.0 0.00 0.10
HIMX 150619C00013000 C 06/19/15 13.0 0.00 0.50
HIMX 150619C00014000 C 06/19/15 14.0 0.00 0.10
HIMX 150619C00015000 C 06/19/15 15.0 0.00 0.50
HIMX 150619C00016000 C 06/19/15 16.0 0.00 0.55
HIMX 150619C00017000 C 06/19/15 17.0 0.00 0.50
HIMX 150619P00000500 P 06/19/15 0.5 0.00 0.10
HIMX 150619P00001000 P 06/19/15 1.0 0.00 0.55
HIMX 150619P00001500 P 06/19/15 1.5 0.00 0.50
HIMX 150619P00002000 P 06/19/15 2.0 0.00 0.50
HIMX 150619P00002500 P 06/19/15 2.5 0.00 0.10
HIMX 150619P00003000 P 06/19/15 3.0 0.00 0.55
HIMX 150619P00003500 P 06/19/15 3.5 0.00 0.10
HIMX 150619P00004000 P 06/19/15 4.0 0.00 0.50
HIMX 150619P00004500 P 06/19/15 4.5 0.00 0.10
HIMX 150619P00005000 P 06/19/15 5.0 0.00 0.10
HIMX 150619P00005500 P 06/19/15 5.5 0.00 0.15
HIMX 150619P00006000 P 06/19/15 6.0 0.15 0.20
HIMX 150619P00006500 P 06/19/15 6.5 0.40 0.50
HIMX 150619P00007000 P 06/19/15 7.0 0.55 1.05
HIMX 150619P00007500 P 06/19/15 7.5 1.00 1.55
HIMX 150619P00008000 P 06/19/15 8.0 1.55 2.05
HIMX 150619P00008500 P 06/19/15 8.5 1.95 2.85
HIMX 150619P00009000 P 06/19/15 9.0 2.10 3.40
HIMX 150619P00009500 P 06/19/15 9.5 1.10 5.40
HIMX 150619P00010000 P 06/19/15 10.0 2.75 4.70
HIMX 150619P00010500 P 06/19/15 10.5 2.00 6.40
HIMX 150619P00011000 P 06/19/15 11.0 4.30 5.10
HIMX 150619P00011500 P 06/19/15 11.5 3.00 7.40
HIMX 150619P00012000 P 06/19/15 12.0 3.40 7.90
HIMX 150619P00013000 P 06/19/15 13.0 4.90 8.50
HIMX 150619P00014000 P 06/19/15 14.0 5.40 10.00
HIMX 150619P00015000 P 06/19/15 15.0 6.60 11.00
HIMX 150619P00016000 P 06/19/15 16.0 7.40 12.00
HIMX 150619P00017000 P 06/19/15 17.0 9.30 12.10
HIMX 150626C00000500 C 06/26/15 0.5 3.50 8.00
HIMX 150626C00001000 C 06/26/15 1.0 3.00 7.50
HIMX 150626C00001500 C 06/26/15 1.5 2.55 7.00
HIMX 150626C00002000 C 06/26/15 2.0 2.05 6.50
HIMX 150626C00002500 C 06/26/15 2.5 1.55 6.10
HIMX 150626C00003000 C 06/26/15 3.0 1.05 5.60
HIMX 150626C00003500 C 06/26/15 3.5 0.55 5.10
HIMX 150626C00004000 C 06/26/15 4.0 1.75 3.10
HIMX 150626C00004500 C 06/26/15 4.5 1.35 2.00
HIMX 150626C00005000 C 06/26/15 5.0 1.00 1.50
HIMX 150626C00005500 C 06/26/15 5.5 0.40 1.10
HIMX 150626C00006000 C 06/26/15 6.0 0.35 0.50
HIMX 150626C00006500 C 06/26/15 6.5 0.10 0.30
HIMX 150626C00007000 C 06/26/15 7.0 0.05 0.20
HIMX 150626C00007500 C 06/26/15 7.5 0.00 0.25
HIMX 150626C00008000 C 06/26/15 8.0 0.00 0.55
HIMX 150626C00008500 C 06/26/15 8.5 0.00 0.55
HIMX 150626C00009000 C 06/26/15 9.0 0.00 0.55
HIMX 150626C00009500 C 06/26/15 9.5 0.00 0.55
HIMX 150626C00010000 C 06/26/15 10.0 0.00 0.55
HIMX 150626C00010500 C 06/26/15 10.5 0.00 0.55
HIMX 150626C00011000 C 06/26/15 11.0 0.00 0.75
HIMX 150626C00011500 C 06/26/15 11.5 0.00 0.55
HIMX 150626C00012000 C 06/26/15 12.0 0.00 0.55
HIMX 150626C00012500 C 06/26/15 12.5 0.00 0.60
HIMX 150626P00000500 P 06/26/15 0.5 0.00 0.55
HIMX 150626P00001000 P 06/26/15 1.0 0.00 1.85
HIMX 150626P00001500 P 06/26/15 1.5 0.00 1.85
HIMX 150626P00002000 P 06/26/15 2.0 0.00 0.55
HIMX 150626P00002500 P 06/26/15 2.5 0.00 0.55
HIMX 150626P00003000 P 06/26/15 3.0 0.00 0.55
HIMX 150626P00003500 P 06/26/15 3.5 0.00 0.55
HIMX 150626P00004000 P 06/26/15 4.0 0.00 0.55
HIMX 150626P00004500 P 06/26/15 4.5 0.00 0.55
HIMX 150626P00005000 P 06/26/15 5.0 0.00 0.55
HIMX 150626P00005500 P 06/26/15 5.5 0.10 0.20
HIMX 150626P00006000 P 06/26/15 6.0 0.30 0.40
HIMX 150626P00006500 P 06/26/15 6.5 0.60 0.90
HIMX 150626P00007000 P 06/26/15 7.0 0.90 1.35
HIMX 150626P00007500 P 06/26/15 7.5 1.25 1.90
HIMX 150626P00008000 P 06/26/15 8.0 1.80 2.30
HIMX 150626P00008500 P 06/26/15 8.5 2.10 2.90
HIMX 150626P00009000 P 06/26/15 9.0 2.60 3.90
HIMX 150626P00009500 P 06/26/15 9.5 1.40 5.70
HIMX 150626P00010000 P 06/26/15 10.0 1.90 6.20
HIMX 150626P00010500 P 06/26/15 10.5 2.30 6.70
HIMX 150626P00011000 P 06/26/15 11.0 2.90 7.20
HIMX 150626P00011500 P 06/26/15 11.5 3.30 7.90
HIMX 150626P00012000 P 06/26/15 12.0 3.80 8.30
HIMX 150626P00012500 P 06/26/15 12.5 6.00 7.00
HIMX 150702C00000500 C 07/02/15 0.5 3.50 8.00
HIMX 150702C00001000 C 07/02/15 1.0 3.00 7.50
HIMX 150702C00001500 C 07/02/15 1.5 2.55 7.00
HIMX 150702C00002000 C 07/02/15 2.0 2.05 6.50
HIMX 150702C00002500 C 07/02/15 2.5 3.20 3.90
HIMX 150702C00003000 C 07/02/15 3.0 1.75 3.40
HIMX 150702C00003500 C 07/02/15 3.5 2.15 2.90
HIMX 150702C00004000 C 07/02/15 4.0 0.05 4.80
HIMX 150702C00004500 C 07/02/15 4.5 0.05 2.10
HIMX 150702C00005000 C 07/02/15 5.0 0.05 2.45
HIMX 150702C00005500 C 07/02/15 5.5 0.55 1.15
HIMX 150702C00006000 C 07/02/15 6.0 0.35 0.70
HIMX 150702C00006500 C 07/02/15 6.5 0.10 0.80
HIMX 150702C00007000 C 07/02/15 7.0 0.00 0.15
HIMX 150702C00007500 C 07/02/15 7.5 0.00 0.75
HIMX 150702C00008000 C 07/02/15 8.0 0.00 0.55
HIMX 150702C00008500 C 07/02/15 8.5 0.00 0.55
HIMX 150702C00009000 C 07/02/15 9.0 0.00 0.50
HIMX 150702C00009500 C 07/02/15 9.5 0.00 0.70
HIMX 150702C00010000 C 07/02/15 10.0 0.00 0.75
HIMX 150702C00010500 C 07/02/15 10.5 0.00 0.55
HIMX 150702C00011000 C 07/02/15 11.0 0.00 0.55
HIMX 150702C00011500 C 07/02/15 11.5 0.00 0.75
HIMX 150702C00012000 C 07/02/15 12.0 0.00 0.75
HIMX 150702C00012500 C 07/02/15 12.5 0.00 0.55
HIMX 150702P00000500 P 07/02/15 0.5 0.00 0.50
HIMX 150702P00001000 P 07/02/15 1.0 0.00 0.55
HIMX 150702P00001500 P 07/02/15 1.5 0.00 1.85
HIMX 150702P00002000 P 07/02/15 2.0 0.00 0.55
HIMX 150702P00002500 P 07/02/15 2.5 0.00 1.25
HIMX 150702P00003000 P 07/02/15 3.0 0.00 0.55
HIMX 150702P00003500 P 07/02/15 3.5 0.00 1.85
HIMX 150702P00004000 P 07/02/15 4.0 0.00 0.55
HIMX 150702P00004500 P 07/02/15 4.5 0.00 0.55
HIMX 150702P00005000 P 07/02/15 5.0 0.00 0.55
HIMX 150702P00005500 P 07/02/15 5.5 0.10 0.55
HIMX 150702P00006000 P 07/02/15 6.0 0.30 0.80
HIMX 150702P00006500 P 07/02/15 6.5 0.70 1.00
HIMX 150702P00007000 P 07/02/15 7.0 0.65 1.45
HIMX 150702P00007500 P 07/02/15 7.5 1.30 1.90
HIMX 150702P00008000 P 07/02/15 8.0 0.05 4.80
HIMX 150702P00008500 P 07/02/15 8.5 1.40 4.20
HIMX 150702P00009000 P 07/02/15 9.0 0.80 5.20
HIMX 150702P00009500 P 07/02/15 9.5 1.25 5.70
HIMX 150702P00010000 P 07/02/15 10.0 1.75 6.20
HIMX 150702P00010500 P 07/02/15 10.5 2.40 6.70
HIMX 150702P00011000 P 07/02/15 11.0 2.90 7.20
HIMX 150702P00011500 P 07/02/15 11.5 3.40 7.70
HIMX 150702P00012000 P 07/02/15 12.0 3.90 8.30
HIMX 150702P00012500 P 07/02/15 12.5 6.00 7.00
HIMX 150710C00000500 C 07/10/15 0.5 3.50 7.90
HIMX 150710C00001000 C 07/10/15 1.0 3.00 7.50
HIMX 150710C00001500 C 07/10/15 1.5 2.55 6.90
HIMX 150710C00002000 C 07/10/15 2.0 2.05 6.40
HIMX 150710C00002500 C 07/10/15 2.5 1.50 5.90
HIMX 150710C00003000 C 07/10/15 3.0 1.00 5.50
HIMX 150710C00003500 C 07/10/15 3.5 0.55 5.10
HIMX 150710C00004000 C 07/10/15 4.0 1.95 2.45
HIMX 150710C00004500 C 07/10/15 4.5 1.10 2.10
HIMX 150710C00005000 C 07/10/15 5.0 0.75 1.85
HIMX 150710C00005500 C 07/10/15 5.5 0.50 1.15
HIMX 150710C00006000 C 07/10/15 6.0 0.35 0.60
HIMX 150710C00006500 C 07/10/15 6.5 0.15 0.50
HIMX 150710C00007000 C 07/10/15 7.0 0.00 0.20
HIMX 150710C00007500 C 07/10/15 7.5 0.00 0.75
HIMX 150710C00008000 C 07/10/15 8.0 0.00 0.85
HIMX 150710C00008500 C 07/10/15 8.5 0.00 0.75
HIMX 150710C00009000 C 07/10/15 9.0 0.00 0.65
HIMX 150710C00009500 C 07/10/15 9.5 0.00 0.60
HIMX 150710C00010000 C 07/10/15 10.0 0.00 0.60
HIMX 150710C00010500 C 07/10/15 10.5 0.00 1.00
HIMX 150710C00011000 C 07/10/15 11.0 0.00 0.55
HIMX 150710C00011500 C 07/10/15 11.5 0.00 0.50
HIMX 150710C00012000 C 07/10/15 12.0 0.00 0.60
HIMX 150710C00012500 C 07/10/15 12.5 0.00 0.55
HIMX 150710P00000500 P 07/10/15 0.5 0.00 0.50
HIMX 150710P00001000 P 07/10/15 1.0 0.00 0.55
HIMX 150710P00001500 P 07/10/15 1.5 0.00 0.55
HIMX 150710P00002000 P 07/10/15 2.0 0.00 1.05
HIMX 150710P00002500 P 07/10/15 2.5 0.00 0.55
HIMX 150710P00003000 P 07/10/15 3.0 0.00 0.55
HIMX 150710P00003500 P 07/10/15 3.5 0.00 0.55
HIMX 150710P00004000 P 07/10/15 4.0 0.00 0.60
HIMX 150710P00004500 P 07/10/15 4.5 0.00 0.50
HIMX 150710P00005000 P 07/10/15 5.0 0.05 0.50
HIMX 150710P00005500 P 07/10/15 5.5 0.15 0.75
HIMX 150710P00006000 P 07/10/15 6.0 0.35 0.65
HIMX 150710P00006500 P 07/10/15 6.5 0.70 1.05
HIMX 150710P00007000 P 07/10/15 7.0 0.80 1.50
HIMX 150710P00007500 P 07/10/15 7.5 1.20 1.95
HIMX 150710P00008000 P 07/10/15 8.0 1.65 2.40
HIMX 150710P00008500 P 07/10/15 8.5 2.10 3.00
HIMX 150710P00009000 P 07/10/15 9.0 2.55 3.50
HIMX 150710P00009500 P 07/10/15 9.5 3.00 4.00
HIMX 150710P00010000 P 07/10/15 10.0 3.60 4.50
HIMX 150710P00010500 P 07/10/15 10.5 4.10 5.00
HIMX 150710P00011000 P 07/10/15 11.0 3.50 5.50
HIMX 150710P00011500 P 07/10/15 11.5 3.40 7.70
HIMX 150710P00012000 P 07/10/15 12.0 3.90 8.30
HIMX 150710P00012500 P 07/10/15 12.5 4.40 8.80
HIMX 150717C00001000 C 07/17/15 1.0 4.40 5.80
HIMX 150717C00002000 C 07/17/15 2.0 2.00 6.50
HIMX 150717C00003000 C 07/17/15 3.0 1.05 5.60
HIMX 150717C00004000 C 07/17/15 4.0 1.65 2.90
HIMX 150717C00005000 C 07/17/15 5.0 1.05 1.55
HIMX 150717C00006000 C 07/17/15 6.0 0.40 0.55
HIMX 150717C00007000 C 07/17/15 7.0 0.05 0.20
HIMX 150717C00008000 C 07/17/15 8.0 0.00 0.10
HIMX 150717C00009000 C 07/17/15 9.0 0.00 0.10
HIMX 150717C00010000 C 07/17/15 10.0 0.00 0.50
HIMX 150717C00011000 C 07/17/15 11.0 0.00 0.15
HIMX 150717C00012000 C 07/17/15 12.0 0.00 0.15
HIMX 150717C00013000 C 07/17/15 13.0 0.00 0.15
HIMX 150717P00001000 P 07/17/15 1.0 0.00 0.50
HIMX 150717P00002000 P 07/17/15 2.0 0.00 0.10
HIMX 150717P00003000 P 07/17/15 3.0 0.00 0.10
HIMX 150717P00004000 P 07/17/15 4.0 0.00 0.15
HIMX 150717P00005000 P 07/17/15 5.0 0.05 0.25
HIMX 150717P00006000 P 07/17/15 6.0 0.40 0.60
HIMX 150717P00007000 P 07/17/15 7.0 1.10 1.40
HIMX 150717P00008000 P 07/17/15 8.0 1.85 2.35
HIMX 150717P00009000 P 07/17/15 9.0 2.65 3.40
HIMX 150717P00010000 P 07/17/15 10.0 3.90 4.40
HIMX 150717P00011000 P 07/17/15 11.0 2.90 7.20
HIMX 150717P00012000 P 07/17/15 12.0 3.90 8.30
HIMX 150717P00013000 P 07/17/15 13.0 6.50 7.50
HIMX 150918C00001000 C 09/18/15 1.0 4.70 5.80
HIMX 150918C00002000 C 09/18/15 2.0 2.05 6.50
HIMX 150918C00003000 C 09/18/15 3.0 1.00 5.50
HIMX 150918C00004000 C 09/18/15 4.0 1.95 2.40
HIMX 150918C00005000 C 09/18/15 5.0 1.25 1.65
HIMX 150918C00006000 C 09/18/15 6.0 0.55 0.75
HIMX 150918C00007000 C 09/18/15 7.0 0.30 0.35
HIMX 150918C00008000 C 09/18/15 8.0 0.05 0.30
HIMX 150918C00009000 C 09/18/15 9.0 0.05 0.20
HIMX 150918C00010000 C 09/18/15 10.0 0.00 0.20
HIMX 150918C00011000 C 09/18/15 11.0 0.00 0.50
HIMX 150918C00012000 C 09/18/15 12.0 0.00 0.20
HIMX 150918C00013000 C 09/18/15 13.0 0.00 0.20
HIMX 150918C00014000 C 09/18/15 14.0 0.00 0.25
HIMX 150918C00015000 C 09/18/15 15.0 0.00 1.80
HIMX 150918C00016000 C 09/18/15 16.0 0.00 0.25
HIMX 150918C00017000 C 09/18/15 17.0 0.00 0.50
HIMX 150918P00001000 P 09/18/15 1.0 0.00 0.10
HIMX 150918P00002000 P 09/18/15 2.0 0.00 0.15
HIMX 150918P00003000 P 09/18/15 3.0 0.00 0.15
HIMX 150918P00004000 P 09/18/15 4.0 0.00 0.20
HIMX 150918P00005000 P 09/18/15 5.0 0.30 0.35
HIMX 150918P00006000 P 09/18/15 6.0 0.70 0.85
HIMX 150918P00007000 P 09/18/15 7.0 1.15 1.60
HIMX 150918P00008000 P 09/18/15 8.0 1.95 2.45
HIMX 150918P00009000 P 09/18/15 9.0 2.70 3.50
HIMX 150918P00010000 P 09/18/15 10.0 3.20 4.90
HIMX 150918P00011000 P 09/18/15 11.0 4.90 5.40
HIMX 150918P00012000 P 09/18/15 12.0 5.90 6.40
HIMX 150918P00013000 P 09/18/15 13.0 6.50 7.50
HIMX 150918P00014000 P 09/18/15 14.0 7.50 8.50
HIMX 150918P00015000 P 09/18/15 15.0 6.80 11.40
HIMX 150918P00016000 P 09/18/15 16.0 9.10 10.90
HIMX 150918P00017000 P 09/18/15 17.0 9.80 12.20
HIMX 151218C00001000 C 12/18/15 1.0 4.70 5.80
HIMX 151218C00002000 C 12/18/15 2.0 2.00 6.50
HIMX 151218C00003000 C 12/18/15 3.0 1.05 5.60
HIMX 151218C00004000 C 12/18/15 4.0 2.00 2.40
HIMX 151218C00005000 C 12/18/15 5.0 1.20 1.70
HIMX 151218C00006000 C 12/18/15 6.0 0.70 1.15
HIMX 151218C00007000 C 12/18/15 7.0 0.35 0.75
HIMX 151218C00008000 C 12/18/15 8.0 0.15 0.45
HIMX 151218C00009000 C 12/18/15 9.0 0.05 0.40
HIMX 151218C00010000 C 12/18/15 10.0 0.00 0.35
HIMX 151218C00011000 C 12/18/15 11.0 0.00 0.50
HIMX 151218C00012000 C 12/18/15 12.0 0.00 0.50
HIMX 151218C00013000 C 12/18/15 13.0 0.00 0.50
HIMX 151218P00001000 P 12/18/15 1.0 0.00 0.15
HIMX 151218P00002000 P 12/18/15 2.0 0.00 0.20
HIMX 151218P00003000 P 12/18/15 3.0 0.00 0.20
HIMX 151218P00004000 P 12/18/15 4.0 0.10 0.35
HIMX 151218P00005000 P 12/18/15 5.0 0.30 0.70
HIMX 151218P00006000 P 12/18/15 6.0 0.80 1.10
HIMX 151218P00007000 P 12/18/15 7.0 1.45 1.80
HIMX 151218P00008000 P 12/18/15 8.0 2.25 2.60
HIMX 151218P00009000 P 12/18/15 9.0 2.80 3.60
HIMX 151218P00010000 P 12/18/15 10.0 3.70 4.50
HIMX 151218P00011000 P 12/18/15 11.0 4.90 5.40
HIMX 151218P00012000 P 12/18/15 12.0 5.90 6.40
HIMX 151218P00013000 P 12/18/15 13.0 6.90 7.40
HIMX 160115C00001000 C 01/15/16 1.0 4.90 5.70
HIMX 160115C00002000 C 01/15/16 2.0 2.00 6.50
HIMX 160115C00003000 C 01/15/16 3.0 2.85 3.40
HIMX 160115C00004000 C 01/15/16 4.0 1.75 3.10
HIMX 160115C00005000 C 01/15/16 5.0 1.45 1.80
HIMX 160115C00006000 C 01/15/16 6.0 0.75 1.25
HIMX 160115C00007000 C 01/15/16 7.0 0.60 0.65
HIMX 160115C00008000 C 01/15/16 8.0 0.15 0.50
HIMX 160115C00009000 C 01/15/16 9.0 0.05 0.40
HIMX 160115C00010000 C 01/15/16 10.0 0.05 0.30
HIMX 160115C00011000 C 01/15/16 11.0 0.00 0.30
HIMX 160115C00012000 C 01/15/16 12.0 0.05 0.25
HIMX 160115C00013000 C 01/15/16 13.0 0.00 0.50
HIMX 160115C00015000 C 01/15/16 15.0 0.00 0.05
HIMX 160115C00017000 C 01/15/16 17.0 0.00 0.50
HIMX 160115C00020000 C 01/15/16 20.0 0.00 0.15
HIMX 160115C00022000 C 01/15/16 22.0 0.00 0.20
HIMX 160115C00025000 C 01/15/16 25.0 0.00 0.20
HIMX 160115C00030000 C 01/15/16 30.0 0.00 0.05
HIMX 160115P00001000 P 01/15/16 1.0 0.00 0.50
HIMX 160115P00002000 P 01/15/16 2.0 0.00 0.20
HIMX 160115P00003000 P 01/15/16 3.0 0.05 0.25
HIMX 160115P00004000 P 01/15/16 4.0 0.05 0.40
HIMX 160115P00005000 P 01/15/16 5.0 0.35 0.70
HIMX 160115P00006000 P 01/15/16 6.0 0.80 1.20
HIMX 160115P00007000 P 01/15/16 7.0 1.50 1.90
HIMX 160115P00008000 P 01/15/16 8.0 2.35 2.65
HIMX 160115P00009000 P 01/15/16 9.0 2.85 3.60
HIMX 160115P00010000 P 01/15/16 10.0 3.70 4.50
HIMX 160115P00011000 P 01/15/16 11.0 4.90 5.50
HIMX 160115P00012000 P 01/15/16 12.0 5.40 6.60
HIMX 160115P00013000 P 01/15/16 13.0 6.90 7.40
HIMX 160115P00015000 P 01/15/16 15.0 8.50 9.50
HIMX 160115P00017000 P 01/15/16 17.0 10.90 11.40
HIMX 160115P00020000 P 01/15/16 20.0 12.50 15.50
HIMX 160115P00022000 P 01/15/16 22.0 14.50 17.50
HIMX 160115P00025000 P 01/15/16 25.0 18.20 19.80
HIMX 160115P00030000 P 01/15/16 30.0 23.00 25.00
HIMX 170120C00003000 C 01/20/17 3.0 2.45 3.60
HIMX 170120C00005000 C 01/20/17 5.0 1.55 2.40
HIMX 170120C00007000 C 01/20/17 7.0 1.00 1.60
HIMX 170120C00010000 C 01/20/17 10.0 0.50 0.90
HIMX 170120C00012000 C 01/20/17 12.0 0.25 0.70
HIMX 170120C00015000 C 01/20/17 15.0 0.05 0.60
HIMX 170120P00003000 P 01/20/17 3.0 0.15 0.45
HIMX 170120P00005000 P 01/20/17 5.0 0.65 1.65
HIMX 170120P00007000 P 01/20/17 7.0 1.95 2.50
HIMX 170120P00010000 P 01/20/17 10.0 4.30 5.50
HIMX 170120P00012000 P 01/20/17 12.0 6.00 7.20
HIMX 170120P00015000 P 01/20/17 15.0 8.40 9.80

OPRA data is delayed 15 minutes.