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 (2017-03-31)Premium Content

Himax Technologies Inc (HIMX)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 170602C00002000 C 06/02/17 2.0 4.50 5.00
HIMX 170602C00002500 C 06/02/17 2.5 1.70 6.50
HIMX 170602C00003000 C 06/02/17 3.0 1.35 6.00
HIMX 170602C00003500 C 06/02/17 3.5 0.70 3.30
HIMX 170602C00004000 C 06/02/17 4.0 0.30 2.80
HIMX 170602C00004500 C 06/02/17 4.5 0.00 4.40
HIMX 170602C00005000 C 06/02/17 5.0 0.00 3.80
HIMX 170602C00005500 C 06/02/17 5.5 0.10 4.80
HIMX 170602C00006000 C 06/02/17 6.0 0.45 4.90
HIMX 170602C00006500 C 06/02/17 6.5 0.20 0.35
HIMX 170602C00007000 C 06/02/17 7.0 0.00 0.10
HIMX 170602C00007500 C 06/02/17 7.5 0.00 0.05
HIMX 170602C00008000 C 06/02/17 8.0 0.00 0.05
HIMX 170602C00008500 C 06/02/17 8.5 0.00 0.05
HIMX 170602C00009000 C 06/02/17 9.0 0.00 0.05
HIMX 170602C00009500 C 06/02/17 9.5 0.00 0.05
HIMX 170602C00010000 C 06/02/17 10.0 0.00 0.05
HIMX 170602C00010500 C 06/02/17 10.5 0.00 0.05
HIMX 170602C00011000 C 06/02/17 11.0 0.00 0.05
HIMX 170602C00011500 C 06/02/17 11.5 0.00 0.05
HIMX 170602C00012000 C 06/02/17 12.0 0.00 0.05
HIMX 170602C00012500 C 06/02/17 12.5 0.00 0.05
HIMX 170602C00013000 C 06/02/17 13.0 0.00 0.05
HIMX 170602C00013500 C 06/02/17 13.5 0.00 0.05
HIMX 170602C00014000 C 06/02/17 14.0 0.00 0.05
HIMX 170602C00015000 C 06/02/17 15.0 0.00 0.05
HIMX 170602P00002000 P 06/02/17 2.0 0.00 0.05
HIMX 170602P00002500 P 06/02/17 2.5 0.00 0.05
HIMX 170602P00003000 P 06/02/17 3.0 0.00 0.05
HIMX 170602P00003500 P 06/02/17 3.5 0.00 0.05
HIMX 170602P00004000 P 06/02/17 4.0 0.00 0.05
HIMX 170602P00004500 P 06/02/17 4.5 0.00 0.05
HIMX 170602P00005000 P 06/02/17 5.0 0.00 0.05
HIMX 170602P00005500 P 06/02/17 5.5 0.00 0.05
HIMX 170602P00006000 P 06/02/17 6.0 0.00 0.05
HIMX 170602P00006500 P 06/02/17 6.5 0.05 0.15
HIMX 170602P00007000 P 06/02/17 7.0 0.30 0.45
HIMX 170602P00007500 P 06/02/17 7.5 0.75 0.90
HIMX 170602P00008000 P 06/02/17 8.0 1.00 1.40
HIMX 170602P00008500 P 06/02/17 8.5 1.75 1.90
HIMX 170602P00009000 P 06/02/17 9.0 2.25 2.40
HIMX 170602P00009500 P 06/02/17 9.5 0.50 2.90
HIMX 170602P00010000 P 06/02/17 10.0 1.00 5.50
HIMX 170602P00010500 P 06/02/17 10.5 1.30 3.90
HIMX 170602P00011000 P 06/02/17 11.0 1.90 4.40
HIMX 170602P00011500 P 06/02/17 11.5 4.30 6.90
HIMX 170602P00012000 P 06/02/17 12.0 3.00 7.80
HIMX 170602P00012500 P 06/02/17 12.5 3.50 8.00
HIMX 170602P00013000 P 06/02/17 13.0 4.00 8.50
HIMX 170602P00013500 P 06/02/17 13.5 4.50 9.10
HIMX 170602P00014000 P 06/02/17 14.0 5.10 9.80
HIMX 170602P00015000 P 06/02/17 15.0 8.10 8.70
HIMX 170609C00001500 C 06/09/17 1.5 4.90 5.40
HIMX 170609C00002000 C 06/09/17 2.0 2.60 6.80
HIMX 170609C00002500 C 06/09/17 2.5 1.70 6.50
HIMX 170609C00003000 C 06/09/17 3.0 1.30 5.60
HIMX 170609C00003500 C 06/09/17 3.5 0.70 5.40
HIMX 170609C00004000 C 06/09/17 4.0 2.60 5.00
HIMX 170609C00004500 C 06/09/17 4.5 2.10 4.40
HIMX 170609C00005000 C 06/09/17 5.0 1.60 3.80
HIMX 170609C00005500 C 06/09/17 5.5 1.10 4.90
HIMX 170609C00006000 C 06/09/17 6.0 0.20 1.20
HIMX 170609C00006500 C 06/09/17 6.5 0.25 0.40
HIMX 170609C00007000 C 06/09/17 7.0 0.05 0.20
HIMX 170609C00007500 C 06/09/17 7.5 0.00 0.10
HIMX 170609C00008000 C 06/09/17 8.0 0.00 0.05
HIMX 170609C00008500 C 06/09/17 8.5 0.00 0.05
HIMX 170609C00009000 C 06/09/17 9.0 0.00 0.05
HIMX 170609C00009500 C 06/09/17 9.5 0.00 0.05
HIMX 170609C00010000 C 06/09/17 10.0 0.00 0.05
HIMX 170609C00010500 C 06/09/17 10.5 0.00 0.35
HIMX 170609C00011000 C 06/09/17 11.0 0.00 0.05
HIMX 170609C00011500 C 06/09/17 11.5 0.00 0.05
HIMX 170609C00012000 C 06/09/17 12.0 0.00 0.05
HIMX 170609P00001500 P 06/09/17 1.5 0.00 0.05
HIMX 170609P00002000 P 06/09/17 2.0 0.00 0.05
HIMX 170609P00002500 P 06/09/17 2.5 0.00 0.05
HIMX 170609P00003000 P 06/09/17 3.0 0.00 0.05
HIMX 170609P00003500 P 06/09/17 3.5 0.00 0.05
HIMX 170609P00004000 P 06/09/17 4.0 0.00 0.05
HIMX 170609P00004500 P 06/09/17 4.5 0.00 0.05
HIMX 170609P00005000 P 06/09/17 5.0 0.00 0.05
HIMX 170609P00005500 P 06/09/17 5.5 0.00 0.40
HIMX 170609P00006000 P 06/09/17 6.0 0.00 0.10
HIMX 170609P00006500 P 06/09/17 6.5 0.10 0.15
HIMX 170609P00007000 P 06/09/17 7.0 0.30 0.50
HIMX 170609P00007500 P 06/09/17 7.5 0.60 1.15
HIMX 170609P00008000 P 06/09/17 8.0 0.00 3.20
HIMX 170609P00008500 P 06/09/17 8.5 0.00 3.60
HIMX 170609P00009000 P 06/09/17 9.0 0.40 2.40
HIMX 170609P00009500 P 06/09/17 9.5 0.60 2.90
HIMX 170609P00010000 P 06/09/17 10.0 2.80 5.80
HIMX 170609P00010500 P 06/09/17 10.5 2.15 6.20
HIMX 170609P00011000 P 06/09/17 11.0 3.80 6.80
HIMX 170609P00011500 P 06/09/17 11.5 3.90 7.20
HIMX 170609P00012000 P 06/09/17 12.0 5.10 5.60
HIMX 170616C00001000 C 06/16/17 1.0 5.40 6.30
HIMX 170616C00002000 C 06/16/17 2.0 4.20 6.80
HIMX 170616C00002500 C 06/16/17 2.5 1.80 6.20
HIMX 170616C00003000 C 06/16/17 3.0 2.30 6.20
HIMX 170616C00003500 C 06/16/17 3.5 1.05 5.60
HIMX 170616C00004000 C 06/16/17 4.0 2.60 2.95
HIMX 170616C00004500 C 06/16/17 4.5 2.10 4.90
HIMX 170616C00005000 C 06/16/17 5.0 1.60 1.85
HIMX 170616C00005500 C 06/16/17 5.5 0.10 3.60
HIMX 170616C00006000 C 06/16/17 6.0 0.65 0.80
HIMX 170616C00006500 C 06/16/17 6.5 0.35 0.45
HIMX 170616C00007000 C 06/16/17 7.0 0.15 0.20
HIMX 170616C00007500 C 06/16/17 7.5 0.05 0.10
HIMX 170616C00008000 C 06/16/17 8.0 0.00 0.05
HIMX 170616C00008500 C 06/16/17 8.5 0.00 0.05
HIMX 170616C00009000 C 06/16/17 9.0 0.00 0.05
HIMX 170616C00009500 C 06/16/17 9.5 0.00 0.05
HIMX 170616C00010000 C 06/16/17 10.0 0.00 0.05
HIMX 170616C00010500 C 06/16/17 10.5 0.00 0.05
HIMX 170616C00011000 C 06/16/17 11.0 0.00 0.05
HIMX 170616C00011500 C 06/16/17 11.5 0.00 0.05
HIMX 170616C00012000 C 06/16/17 12.0 0.00 0.05
HIMX 170616C00012500 C 06/16/17 12.5 0.00 0.05
HIMX 170616C00013000 C 06/16/17 13.0 0.00 0.05
HIMX 170616C00014000 C 06/16/17 14.0 0.00 0.05
HIMX 170616C00015000 C 06/16/17 15.0 0.00 0.05
HIMX 170616C00016000 C 06/16/17 16.0 0.00 0.05
HIMX 170616C00017000 C 06/16/17 17.0 0.00 0.25
HIMX 170616P00001000 P 06/16/17 1.0 0.00 0.05
HIMX 170616P00002000 P 06/16/17 2.0 0.00 0.05
HIMX 170616P00002500 P 06/16/17 2.5 0.00 0.05
HIMX 170616P00003000 P 06/16/17 3.0 0.00 0.05
HIMX 170616P00003500 P 06/16/17 3.5 0.00 0.05
HIMX 170616P00004000 P 06/16/17 4.0 0.00 0.05
HIMX 170616P00004500 P 06/16/17 4.5 0.00 0.05
HIMX 170616P00005000 P 06/16/17 5.0 0.00 0.05
HIMX 170616P00005500 P 06/16/17 5.5 0.00 0.05
HIMX 170616P00006000 P 06/16/17 6.0 0.00 0.10
HIMX 170616P00006500 P 06/16/17 6.5 0.15 0.25
HIMX 170616P00007000 P 06/16/17 7.0 0.45 0.55
HIMX 170616P00007500 P 06/16/17 7.5 0.80 0.95
HIMX 170616P00008000 P 06/16/17 8.0 1.25 1.55
HIMX 170616P00008500 P 06/16/17 8.5 1.75 3.00
HIMX 170616P00009000 P 06/16/17 9.0 2.25 2.40
HIMX 170616P00009500 P 06/16/17 9.5 2.75 4.90
HIMX 170616P00010000 P 06/16/17 10.0 2.90 3.60
HIMX 170616P00010500 P 06/16/17 10.5 3.70 6.20
HIMX 170616P00011000 P 06/16/17 11.0 2.35 5.70
HIMX 170616P00011500 P 06/16/17 11.5 4.70 7.20
HIMX 170616P00012000 P 06/16/17 12.0 2.90 7.50
HIMX 170616P00012500 P 06/16/17 12.5 3.30 7.50
HIMX 170616P00013000 P 06/16/17 13.0 3.90 8.20
HIMX 170616P00014000 P 06/16/17 14.0 4.90 9.00
HIMX 170616P00015000 P 06/16/17 15.0 6.50 10.80
HIMX 170616P00016000 P 06/16/17 16.0 7.30 11.80
HIMX 170616P00017000 P 06/16/17 17.0 10.10 10.80
HIMX 170623C00002000 C 06/23/17 2.0 4.00 5.20
HIMX 170623C00002500 C 06/23/17 2.5 2.20 6.50
HIMX 170623C00003000 C 06/23/17 3.0 1.60 6.10
HIMX 170623C00003500 C 06/23/17 3.5 0.70 4.80
HIMX 170623C00004000 C 06/23/17 4.0 2.60 4.80
HIMX 170623C00004500 C 06/23/17 4.5 0.95 4.00
HIMX 170623C00005000 C 06/23/17 5.0 1.25 3.50
HIMX 170623C00005500 C 06/23/17 5.5 1.10 4.90
HIMX 170623C00006000 C 06/23/17 6.0 0.55 0.85
HIMX 170623C00006500 C 06/23/17 6.5 0.35 0.50
HIMX 170623C00007000 C 06/23/17 7.0 0.15 0.25
HIMX 170623C00007500 C 06/23/17 7.5 0.05 0.15
HIMX 170623C00008000 C 06/23/17 8.0 0.00 0.10
HIMX 170623C00008500 C 06/23/17 8.5 0.00 1.90
HIMX 170623C00009000 C 06/23/17 9.0 0.00 0.05
HIMX 170623C00009500 C 06/23/17 9.5 0.00 0.05
HIMX 170623C00010000 C 06/23/17 10.0 0.00 0.05
HIMX 170623C00010500 C 06/23/17 10.5 0.00 0.05
HIMX 170623C00011000 C 06/23/17 11.0 0.00 0.05
HIMX 170623C00011500 C 06/23/17 11.5 0.00 0.05
HIMX 170623C00012000 C 06/23/17 12.0 0.00 0.05
HIMX 170623P00002000 P 06/23/17 2.0 0.00 0.05
HIMX 170623P00002500 P 06/23/17 2.5 0.00 0.05
HIMX 170623P00003000 P 06/23/17 3.0 0.00 0.05
HIMX 170623P00003500 P 06/23/17 3.5 0.00 0.05
HIMX 170623P00004000 P 06/23/17 4.0 0.00 0.05
HIMX 170623P00004500 P 06/23/17 4.5 0.00 0.05
HIMX 170623P00005000 P 06/23/17 5.0 0.00 2.15
HIMX 170623P00005500 P 06/23/17 5.5 0.00 0.10
HIMX 170623P00006000 P 06/23/17 6.0 0.05 0.20
HIMX 170623P00006500 P 06/23/17 6.5 0.20 0.25
HIMX 170623P00007000 P 06/23/17 7.0 0.45 0.60
HIMX 170623P00007500 P 06/23/17 7.5 0.80 1.00
HIMX 170623P00008000 P 06/23/17 8.0 0.10 1.95
HIMX 170623P00008500 P 06/23/17 8.5 1.15 2.70
HIMX 170623P00009000 P 06/23/17 9.0 0.40 2.45
HIMX 170623P00009500 P 06/23/17 9.5 0.60 4.70
HIMX 170623P00010000 P 06/23/17 10.0 1.05 5.80
HIMX 170623P00010500 P 06/23/17 10.5 1.55 6.20
HIMX 170623P00011000 P 06/23/17 11.0 2.10 6.80
HIMX 170623P00011500 P 06/23/17 11.5 2.55 7.20
HIMX 170623P00012000 P 06/23/17 12.0 5.10 6.00
HIMX 170630C00002000 C 06/30/17 2.0 4.40 5.00
HIMX 170630C00002500 C 06/30/17 2.5 1.95 6.50
HIMX 170630C00003000 C 06/30/17 3.0 1.40 6.00
HIMX 170630C00003500 C 06/30/17 3.5 0.95 5.50
HIMX 170630C00004000 C 06/30/17 4.0 1.10 4.00
HIMX 170630C00004500 C 06/30/17 4.5 2.10 2.30
HIMX 170630C00005000 C 06/30/17 5.0 0.10 1.80
HIMX 170630C00005500 C 06/30/17 5.5 0.10 4.80
HIMX 170630C00006000 C 06/30/17 6.0 0.70 0.90
HIMX 170630C00006500 C 06/30/17 6.5 0.40 0.55
HIMX 170630C00007000 C 06/30/17 7.0 0.15 0.30
HIMX 170630C00007500 C 06/30/17 7.5 0.05 0.20
HIMX 170630C00008000 C 06/30/17 8.0 0.00 0.10
HIMX 170630C00008500 C 06/30/17 8.5 0.00 0.05
HIMX 170630C00009000 C 06/30/17 9.0 0.00 0.05
HIMX 170630C00009500 C 06/30/17 9.5 0.00 0.05
HIMX 170630C00010000 C 06/30/17 10.0 0.00 0.05
HIMX 170630C00010500 C 06/30/17 10.5 0.00 0.05
HIMX 170630C00011000 C 06/30/17 11.0 0.00 0.05
HIMX 170630C00011500 C 06/30/17 11.5 0.00 0.05
HIMX 170630C00012000 C 06/30/17 12.0 0.00 0.05
HIMX 170630P00002000 P 06/30/17 2.0 0.00 0.05
HIMX 170630P00002500 P 06/30/17 2.5 0.00 0.05
HIMX 170630P00003000 P 06/30/17 3.0 0.00 0.05
HIMX 170630P00003500 P 06/30/17 3.5 0.00 0.05
HIMX 170630P00004000 P 06/30/17 4.0 0.00 0.05
HIMX 170630P00004500 P 06/30/17 4.5 0.00 0.05
HIMX 170630P00005000 P 06/30/17 5.0 0.00 0.05
HIMX 170630P00005500 P 06/30/17 5.5 0.00 0.10
HIMX 170630P00006000 P 06/30/17 6.0 0.05 0.15
HIMX 170630P00006500 P 06/30/17 6.5 0.20 0.30
HIMX 170630P00007000 P 06/30/17 7.0 0.50 0.65
HIMX 170630P00007500 P 06/30/17 7.5 0.85 1.00
HIMX 170630P00008000 P 06/30/17 8.0 0.10 2.00
HIMX 170630P00008500 P 06/30/17 8.5 1.75 3.60
HIMX 170630P00009000 P 06/30/17 9.0 0.10 4.10
HIMX 170630P00009500 P 06/30/17 9.5 1.00 3.80
HIMX 170630P00010000 P 06/30/17 10.0 1.00 4.90
HIMX 170630P00010500 P 06/30/17 10.5 1.55 6.20
HIMX 170630P00011000 P 06/30/17 11.0 2.10 6.10
HIMX 170630P00011500 P 06/30/17 11.5 2.50 6.50
HIMX 170630P00012000 P 06/30/17 12.0 5.10 5.50
HIMX 170707C00001500 C 07/07/17 1.5 4.80 5.80
HIMX 170707C00002000 C 07/07/17 2.0 2.50 7.10
HIMX 170707C00002500 C 07/07/17 2.5 1.85 6.50
HIMX 170707C00003000 C 07/07/17 3.0 1.45 6.00
HIMX 170707C00003500 C 07/07/17 3.5 0.85 5.50
HIMX 170707C00004000 C 07/07/17 4.0 1.00 5.10
HIMX 170707C00004500 C 07/07/17 4.5 1.35 2.85
HIMX 170707C00005000 C 07/07/17 5.0 0.30 2.75
HIMX 170707C00005500 C 07/07/17 5.5 0.10 2.70
HIMX 170707C00006000 C 07/07/17 6.0 0.10 2.50
HIMX 170707C00006500 C 07/07/17 6.5 0.45 0.55
HIMX 170707C00007000 C 07/07/17 7.0 0.20 0.45
HIMX 170707C00007500 C 07/07/17 7.5 0.10 0.25
HIMX 170707C00008000 C 07/07/17 8.0 0.00 0.20
HIMX 170707C00008500 C 07/07/17 8.5 0.00 0.15
HIMX 170707C00009000 C 07/07/17 9.0 0.00 0.10
HIMX 170707C00009500 C 07/07/17 9.5 0.00 0.15
HIMX 170707C00010000 C 07/07/17 10.0 0.00 0.10
HIMX 170707C00010500 C 07/07/17 10.5 0.00 0.15
HIMX 170707C00011000 C 07/07/17 11.0 0.00 4.80
HIMX 170707C00011500 C 07/07/17 11.5 0.00 0.20
HIMX 170707P00001500 P 07/07/17 1.5 0.00 0.05
HIMX 170707P00002000 P 07/07/17 2.0 0.00 0.05
HIMX 170707P00002500 P 07/07/17 2.5 0.00 0.05
HIMX 170707P00003000 P 07/07/17 3.0 0.00 0.05
HIMX 170707P00003500 P 07/07/17 3.5 0.00 0.05
HIMX 170707P00004000 P 07/07/17 4.0 0.00 2.15
HIMX 170707P00004500 P 07/07/17 4.5 0.00 0.10
HIMX 170707P00005000 P 07/07/17 5.0 0.00 0.10
HIMX 170707P00005500 P 07/07/17 5.5 0.00 0.15
HIMX 170707P00006000 P 07/07/17 6.0 0.10 0.60
HIMX 170707P00006500 P 07/07/17 6.5 0.30 0.45
HIMX 170707P00007000 P 07/07/17 7.0 0.55 0.80
HIMX 170707P00007500 P 07/07/17 7.5 0.85 2.40
HIMX 170707P00008000 P 07/07/17 8.0 0.75 3.40
HIMX 170707P00008500 P 07/07/17 8.5 0.50 2.55
HIMX 170707P00009000 P 07/07/17 9.0 0.70 3.00
HIMX 170707P00009500 P 07/07/17 9.5 1.85 3.30
HIMX 170707P00010000 P 07/07/17 10.0 1.00 5.50
HIMX 170707P00010500 P 07/07/17 10.5 1.55 6.20
HIMX 170707P00011000 P 07/07/17 11.0 2.10 6.80
HIMX 170707P00011500 P 07/07/17 11.5 4.30 5.70
HIMX 170721C00001000 C 07/21/17 1.0 5.30 6.40
HIMX 170721C00002000 C 07/21/17 2.0 2.60 6.60
HIMX 170721C00003000 C 07/21/17 3.0 2.80 4.30
HIMX 170721C00004000 C 07/21/17 4.0 2.60 4.90
HIMX 170721C00005000 C 07/21/17 5.0 0.10 4.80
HIMX 170721C00006000 C 07/21/17 6.0 0.80 1.10
HIMX 170721C00007000 C 07/21/17 7.0 0.25 0.40
HIMX 170721C00008000 C 07/21/17 8.0 0.05 0.15
HIMX 170721C00009000 C 07/21/17 9.0 0.00 0.10
HIMX 170721C00010000 C 07/21/17 10.0 0.00 0.05
HIMX 170721C00011000 C 07/21/17 11.0 0.00 0.05
HIMX 170721C00012000 C 07/21/17 12.0 0.00 0.05
HIMX 170721C00013000 C 07/21/17 13.0 0.00 0.05
HIMX 170721P00001000 P 07/21/17 1.0 0.00 0.05
HIMX 170721P00002000 P 07/21/17 2.0 0.00 0.05
HIMX 170721P00003000 P 07/21/17 3.0 0.00 0.05
HIMX 170721P00004000 P 07/21/17 4.0 0.00 0.05
HIMX 170721P00005000 P 07/21/17 5.0 0.00 0.10
HIMX 170721P00006000 P 07/21/17 6.0 0.15 0.25
HIMX 170721P00007000 P 07/21/17 7.0 0.70 0.80
HIMX 170721P00008000 P 07/21/17 8.0 1.30 1.65
HIMX 170721P00009000 P 07/21/17 9.0 0.15 4.50
HIMX 170721P00010000 P 07/21/17 10.0 1.35 3.60
HIMX 170721P00011000 P 07/21/17 11.0 4.00 4.60
HIMX 170721P00012000 P 07/21/17 12.0 3.10 7.80
HIMX 170721P00013000 P 07/21/17 13.0 5.90 6.90
HIMX 170915C00001000 C 09/15/17 1.0 5.40 6.30
HIMX 170915C00002000 C 09/15/17 2.0 4.50 4.90
HIMX 170915C00003000 C 09/15/17 3.0 3.10 5.90
HIMX 170915C00004000 C 09/15/17 4.0 2.50 2.95
HIMX 170915C00005000 C 09/15/17 5.0 1.65 1.85
HIMX 170915C00006000 C 09/15/17 6.0 0.95 1.05
HIMX 170915C00007000 C 09/15/17 7.0 0.50 0.60
HIMX 170915C00008000 C 09/15/17 8.0 0.25 0.35
HIMX 170915C00009000 C 09/15/17 9.0 0.10 0.20
HIMX 170915C00010000 C 09/15/17 10.0 0.05 0.15
HIMX 170915C00011000 C 09/15/17 11.0 0.00 0.10
HIMX 170915C00012000 C 09/15/17 12.0 0.00 0.10
HIMX 170915C00013000 C 09/15/17 13.0 0.00 0.05
HIMX 170915C00014000 C 09/15/17 14.0 0.00 0.90
HIMX 170915C00015000 C 09/15/17 15.0 0.00 0.05
HIMX 170915C00016000 C 09/15/17 16.0 0.00 0.05
HIMX 170915C00017000 C 09/15/17 17.0 0.00 0.05
HIMX 170915P00001000 P 09/15/17 1.0 0.00 0.05
HIMX 170915P00002000 P 09/15/17 2.0 0.00 0.05
HIMX 170915P00003000 P 09/15/17 3.0 0.00 0.05
HIMX 170915P00004000 P 09/15/17 4.0 0.00 0.10
HIMX 170915P00005000 P 09/15/17 5.0 0.10 0.20
HIMX 170915P00006000 P 09/15/17 6.0 0.40 0.50
HIMX 170915P00007000 P 09/15/17 7.0 0.95 1.05
HIMX 170915P00008000 P 09/15/17 8.0 1.70 1.80
HIMX 170915P00009000 P 09/15/17 9.0 2.55 2.70
HIMX 170915P00010000 P 09/15/17 10.0 3.50 3.70
HIMX 170915P00011000 P 09/15/17 11.0 4.50 5.80
HIMX 170915P00012000 P 09/15/17 12.0 5.40 5.70
HIMX 170915P00013000 P 09/15/17 13.0 5.70 7.30
HIMX 170915P00014000 P 09/15/17 14.0 7.30 9.00
HIMX 170915P00015000 P 09/15/17 15.0 6.30 10.80
HIMX 170915P00016000 P 09/15/17 16.0 7.00 11.80
HIMX 170915P00017000 P 09/15/17 17.0 9.70 11.00
HIMX 171215C00001000 C 12/15/17 1.0 5.00 6.20
HIMX 171215C00002000 C 12/15/17 2.0 2.50 7.20
HIMX 171215C00003000 C 12/15/17 3.0 3.50 3.80
HIMX 171215C00004000 C 12/15/17 4.0 2.10 5.20
HIMX 171215C00005000 C 12/15/17 5.0 1.75 1.95
HIMX 171215C00006000 C 12/15/17 6.0 1.15 1.30
HIMX 171215C00007000 C 12/15/17 7.0 0.70 0.85
HIMX 171215C00008000 C 12/15/17 8.0 0.45 0.55
HIMX 171215C00009000 C 12/15/17 9.0 0.30 0.40
HIMX 171215C00010000 C 12/15/17 10.0 0.15 0.30
HIMX 171215C00011000 C 12/15/17 11.0 0.05 0.20
HIMX 171215C00012000 C 12/15/17 12.0 0.05 0.15
HIMX 171215C00013000 C 12/15/17 13.0 0.00 0.10
HIMX 171215C00014000 C 12/15/17 14.0 0.00 0.10
HIMX 171215C00015000 C 12/15/17 15.0 0.00 0.10
HIMX 171215P00001000 P 12/15/17 1.0 0.00 0.10
HIMX 171215P00002000 P 12/15/17 2.0 0.00 0.70
HIMX 171215P00003000 P 12/15/17 3.0 0.00 0.05
HIMX 171215P00004000 P 12/15/17 4.0 0.05 0.20
HIMX 171215P00005000 P 12/15/17 5.0 0.25 0.40
HIMX 171215P00006000 P 12/15/17 6.0 0.65 0.80
HIMX 171215P00007000 P 12/15/17 7.0 1.15 1.35
HIMX 171215P00008000 P 12/15/17 8.0 1.90 2.00
HIMX 171215P00009000 P 12/15/17 9.0 2.70 2.90
HIMX 171215P00010000 P 12/15/17 10.0 3.60 3.80
HIMX 171215P00011000 P 12/15/17 11.0 4.50 4.70
HIMX 171215P00012000 P 12/15/17 12.0 5.50 5.70
HIMX 171215P00013000 P 12/15/17 13.0 4.20 8.80
HIMX 171215P00014000 P 12/15/17 14.0 5.50 8.20
HIMX 171215P00015000 P 12/15/17 15.0 8.30 8.70
HIMX 180119C00002000 C 01/19/18 2.0 4.50 4.80
HIMX 180119C00003000 C 01/19/18 3.0 3.50 3.80
HIMX 180119C00004000 C 01/19/18 4.0 2.55 2.85
HIMX 180119C00005000 C 01/19/18 5.0 1.85 2.00
HIMX 180119C00006000 C 01/19/18 6.0 1.25 1.35
HIMX 180119C00007000 C 01/19/18 7.0 0.85 0.95
HIMX 180119C00008000 C 01/19/18 8.0 0.55 0.65
HIMX 180119C00009000 C 01/19/18 9.0 0.35 0.50
HIMX 180119C00010000 C 01/19/18 10.0 0.25 0.35
HIMX 180119C00011000 C 01/19/18 11.0 0.15 0.25
HIMX 180119C00012000 C 01/19/18 12.0 0.05 0.20
HIMX 180119C00013000 C 01/19/18 13.0 0.05 0.15
HIMX 180119C00014000 C 01/19/18 14.0 0.00 0.15
HIMX 180119C00015000 C 01/19/18 15.0 0.00 0.10
HIMX 180119C00017000 C 01/19/18 17.0 0.00 0.10
HIMX 180119C00020000 C 01/19/18 20.0 0.00 0.10
HIMX 180119P00002000 P 01/19/18 2.0 0.00 0.10
HIMX 180119P00003000 P 01/19/18 3.0 0.00 0.10
HIMX 180119P00004000 P 01/19/18 4.0 0.05 0.20
HIMX 180119P00005000 P 01/19/18 5.0 0.30 0.45
HIMX 180119P00006000 P 01/19/18 6.0 0.70 0.85
HIMX 180119P00007000 P 01/19/18 7.0 1.30 1.40
HIMX 180119P00008000 P 01/19/18 8.0 2.00 2.15
HIMX 180119P00009000 P 01/19/18 9.0 2.80 2.95
HIMX 180119P00010000 P 01/19/18 10.0 3.60 3.80
HIMX 180119P00011000 P 01/19/18 11.0 4.50 4.70
HIMX 180119P00012000 P 01/19/18 12.0 5.50 5.70
HIMX 180119P00013000 P 01/19/18 13.0 4.30 8.70
HIMX 180119P00014000 P 01/19/18 14.0 5.40 9.80
HIMX 180119P00015000 P 01/19/18 15.0 8.30 8.70
HIMX 180119P00017000 P 01/19/18 17.0 8.20 12.80
HIMX 180119P00020000 P 01/19/18 20.0 13.30 13.60
HIMX 190118C00003000 C 01/18/19 3.0 3.50 4.20
HIMX 190118C00005000 C 01/18/19 5.0 2.10 2.90
HIMX 190118C00007000 C 01/18/19 7.0 1.60 1.80
HIMX 190118C00010000 C 01/18/19 10.0 0.80 1.10
HIMX 190118C00012000 C 01/18/19 12.0 0.50 0.70
HIMX 190118C00015000 C 01/18/19 15.0 0.30 0.60
HIMX 190118C00017000 C 01/18/19 17.0 0.20 0.50
HIMX 190118P00003000 P 01/18/19 3.0 0.15 0.35
HIMX 190118P00005000 P 01/18/19 5.0 0.80 1.10
HIMX 190118P00007000 P 01/18/19 7.0 1.90 2.25
HIMX 190118P00010000 P 01/18/19 10.0 4.00 4.40
HIMX 190118P00012000 P 01/18/19 12.0 5.50 6.30
HIMX 190118P00015000 P 01/18/19 15.0 8.20 9.20
HIMX 190118P00017000 P 01/18/19 17.0 10.10 11.00

OPRA data is delayed 15 minutes.