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 (2015-01-02)Premium Content

Himax Technologies Inc (HIMX)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 150206C00001000 C 02/06/15 1.0 5.90 9.50
HIMX 150206C00001500 C 02/06/15 1.5 5.40 9.00
HIMX 150206C00002000 C 02/06/15 2.0 4.90 8.50
HIMX 150206C00002500 C 02/06/15 2.5 4.40 8.00
HIMX 150206C00003000 C 02/06/15 3.0 3.90 5.90
HIMX 150206C00003500 C 02/06/15 3.5 3.40 5.40
HIMX 150206C00004000 C 02/06/15 4.0 2.90 6.50
HIMX 150206C00004500 C 02/06/15 4.5 2.40 4.40
HIMX 150206C00005000 C 02/06/15 5.0 1.90 3.90
HIMX 150206C00005500 C 02/06/15 5.5 1.40 5.00
HIMX 150206C00006000 C 02/06/15 6.0 2.45 2.90
HIMX 150206C00006500 C 02/06/15 6.5 0.40 2.40
HIMX 150206C00007000 C 02/06/15 7.0 1.25 2.10
HIMX 150206C00007500 C 02/06/15 7.5 1.00 1.35
HIMX 150206C00008000 C 02/06/15 8.0 0.60 0.95
HIMX 150206C00008500 C 02/06/15 8.5 0.30 0.45
HIMX 150206C00009000 C 02/06/15 9.0 0.10 0.25
HIMX 150206C00009500 C 02/06/15 9.5 0.00 0.10
HIMX 150206C00010000 C 02/06/15 10.0 0.00 0.05
HIMX 150206C00010500 C 02/06/15 10.5 0.00 0.50
HIMX 150206C00011000 C 02/06/15 11.0 0.00 0.50
HIMX 150206C00011500 C 02/06/15 11.5 0.00 0.50
HIMX 150206C00012000 C 02/06/15 12.0 0.00 0.50
HIMX 150206C00012500 C 02/06/15 12.5 0.00 0.50
HIMX 150206C00013000 C 02/06/15 13.0 0.00 0.50
HIMX 150206C00013500 C 02/06/15 13.5 0.00 0.50
HIMX 150206C00014000 C 02/06/15 14.0 0.00 0.50
HIMX 150206C00014500 C 02/06/15 14.5 0.00 0.50
HIMX 150206C00015000 C 02/06/15 15.0 0.00 0.50
HIMX 150206C00015500 C 02/06/15 15.5 0.00 0.50
HIMX 150206C00016000 C 02/06/15 16.0 0.00 0.50
HIMX 150206C00016500 C 02/06/15 16.5 0.00 0.50
HIMX 150206C00017000 C 02/06/15 17.0 0.00 0.50
HIMX 150206C00017500 C 02/06/15 17.5 0.00 0.50
HIMX 150206P00001000 P 02/06/15 1.0 0.00 0.50
HIMX 150206P00001500 P 02/06/15 1.5 0.00 0.50
HIMX 150206P00002000 P 02/06/15 2.0 0.00 0.50
HIMX 150206P00002500 P 02/06/15 2.5 0.00 0.50
HIMX 150206P00003000 P 02/06/15 3.0 0.00 0.50
HIMX 150206P00003500 P 02/06/15 3.5 0.00 0.50
HIMX 150206P00004000 P 02/06/15 4.0 0.00 0.50
HIMX 150206P00004500 P 02/06/15 4.5 0.00 0.50
HIMX 150206P00005000 P 02/06/15 5.0 0.00 0.50
HIMX 150206P00005500 P 02/06/15 5.5 0.00 0.50
HIMX 150206P00006000 P 02/06/15 6.0 0.00 0.50
HIMX 150206P00006500 P 02/06/15 6.5 0.00 0.50
HIMX 150206P00007000 P 02/06/15 7.0 0.00 0.10
HIMX 150206P00007500 P 02/06/15 7.5 0.00 0.50
HIMX 150206P00008000 P 02/06/15 8.0 0.05 0.15
HIMX 150206P00008500 P 02/06/15 8.5 0.20 0.35
HIMX 150206P00009000 P 02/06/15 9.0 0.50 0.75
HIMX 150206P00009500 P 02/06/15 9.5 0.55 1.25
HIMX 150206P00010000 P 02/06/15 10.0 0.65 1.80
HIMX 150206P00010500 P 02/06/15 10.5 0.75 3.60
HIMX 150206P00011000 P 02/06/15 11.0 0.50 4.10
HIMX 150206P00011500 P 02/06/15 11.5 1.00 4.60
HIMX 150206P00012000 P 02/06/15 12.0 1.50 5.10
HIMX 150206P00012500 P 02/06/15 12.5 2.40 5.60
HIMX 150206P00013000 P 02/06/15 13.0 2.50 6.10
HIMX 150206P00013500 P 02/06/15 13.5 3.00 6.60
HIMX 150206P00014000 P 02/06/15 14.0 3.50 7.10
HIMX 150206P00014500 P 02/06/15 14.5 4.00 7.60
HIMX 150206P00015000 P 02/06/15 15.0 4.50 8.10
HIMX 150206P00015500 P 02/06/15 15.5 5.00 8.60
HIMX 150206P00016000 P 02/06/15 16.0 5.50 9.10
HIMX 150206P00016500 P 02/06/15 16.5 7.10 8.40
HIMX 150206P00017000 P 02/06/15 17.0 7.60 8.90
HIMX 150206P00017500 P 02/06/15 17.5 8.10 9.40
HIMX 150213C00001000 C 02/13/15 1.0 5.90 9.50
HIMX 150213C00001500 C 02/13/15 1.5 5.40 9.00
HIMX 150213C00002000 C 02/13/15 2.0 4.90 8.50
HIMX 150213C00002500 C 02/13/15 2.5 4.40 8.00
HIMX 150213C00003000 C 02/13/15 3.0 3.90 7.50
HIMX 150213C00003500 C 02/13/15 3.5 3.40 7.00
HIMX 150213C00004000 C 02/13/15 4.0 2.90 6.50
HIMX 150213C00004500 C 02/13/15 4.5 2.40 6.00
HIMX 150213C00005000 C 02/13/15 5.0 1.90 5.50
HIMX 150213C00005500 C 02/13/15 5.5 1.40 5.00
HIMX 150213C00006000 C 02/13/15 6.0 2.05 2.95
HIMX 150213C00006500 C 02/13/15 6.5 2.10 2.65
HIMX 150213C00007000 C 02/13/15 7.0 1.55 2.15
HIMX 150213C00007500 C 02/13/15 7.5 0.95 1.70
HIMX 150213C00008000 C 02/13/15 8.0 0.80 1.05
HIMX 150213C00008500 C 02/13/15 8.5 0.45 0.70
HIMX 150213C00009000 C 02/13/15 9.0 0.25 0.40
HIMX 150213C00009500 C 02/13/15 9.5 0.15 0.50
HIMX 150213C00010000 C 02/13/15 10.0 0.05 0.40
HIMX 150213C00010500 C 02/13/15 10.5 0.00 0.50
HIMX 150213C00011000 C 02/13/15 11.0 0.00 0.50
HIMX 150213C00011500 C 02/13/15 11.5 0.00 0.50
HIMX 150213C00012000 C 02/13/15 12.0 0.00 0.50
HIMX 150213C00012500 C 02/13/15 12.5 0.00 0.50
HIMX 150213C00013000 C 02/13/15 13.0 0.00 0.50
HIMX 150213C00013500 C 02/13/15 13.5 0.00 0.50
HIMX 150213C00014000 C 02/13/15 14.0 0.00 0.50
HIMX 150213C00014500 C 02/13/15 14.5 0.00 0.50
HIMX 150213C00015000 C 02/13/15 15.0 0.00 0.50
HIMX 150213C00015500 C 02/13/15 15.5 0.00 0.55
HIMX 150213C00016000 C 02/13/15 16.0 0.00 0.55
HIMX 150213C00016500 C 02/13/15 16.5 0.00 0.55
HIMX 150213C00017000 C 02/13/15 17.0 0.00 0.55
HIMX 150213C00017500 C 02/13/15 17.5 0.00 0.60
HIMX 150213P00001000 P 02/13/15 1.0 0.00 0.50
HIMX 150213P00001500 P 02/13/15 1.5 0.00 0.50
HIMX 150213P00002000 P 02/13/15 2.0 0.00 0.50
HIMX 150213P00002500 P 02/13/15 2.5 0.00 0.50
HIMX 150213P00003000 P 02/13/15 3.0 0.00 0.50
HIMX 150213P00003500 P 02/13/15 3.5 0.00 0.50
HIMX 150213P00004000 P 02/13/15 4.0 0.00 0.50
HIMX 150213P00004500 P 02/13/15 4.5 0.00 0.50
HIMX 150213P00005000 P 02/13/15 5.0 0.00 0.50
HIMX 150213P00005500 P 02/13/15 5.5 0.00 0.50
HIMX 150213P00006000 P 02/13/15 6.0 0.00 0.50
HIMX 150213P00006500 P 02/13/15 6.5 0.00 0.50
HIMX 150213P00007000 P 02/13/15 7.0 0.00 0.50
HIMX 150213P00007500 P 02/13/15 7.5 0.10 0.40
HIMX 150213P00008000 P 02/13/15 8.0 0.20 0.35
HIMX 150213P00008500 P 02/13/15 8.5 0.40 0.70
HIMX 150213P00009000 P 02/13/15 9.0 0.70 0.90
HIMX 150213P00009500 P 02/13/15 9.5 1.05 1.35
HIMX 150213P00010000 P 02/13/15 10.0 1.05 2.00
HIMX 150213P00010500 P 02/13/15 10.5 1.40 2.35
HIMX 150213P00011000 P 02/13/15 11.0 1.95 3.10
HIMX 150213P00011500 P 02/13/15 11.5 2.35 3.50
HIMX 150213P00012000 P 02/13/15 12.0 1.50 5.10
HIMX 150213P00012500 P 02/13/15 12.5 2.00 5.60
HIMX 150213P00013000 P 02/13/15 13.0 2.50 6.10
HIMX 150213P00013500 P 02/13/15 13.5 3.00 6.60
HIMX 150213P00014000 P 02/13/15 14.0 3.50 7.10
HIMX 150213P00014500 P 02/13/15 14.5 4.00 7.60
HIMX 150213P00015000 P 02/13/15 15.0 4.50 8.10
HIMX 150213P00015500 P 02/13/15 15.5 5.00 8.60
HIMX 150213P00016000 P 02/13/15 16.0 5.50 9.10
HIMX 150213P00016500 P 02/13/15 16.5 6.00 9.60
HIMX 150213P00017000 P 02/13/15 17.0 6.50 10.10
HIMX 150213P00017500 P 02/13/15 17.5 7.00 10.60
HIMX 150220C00000500 C 02/20/15 0.5 7.50 8.60
HIMX 150220C00001000 C 02/20/15 1.0 5.90 9.50
HIMX 150220C00001500 C 02/20/15 1.5 5.90 7.60
HIMX 150220C00002000 C 02/20/15 2.0 4.90 8.50
HIMX 150220C00002500 C 02/20/15 2.5 4.40 8.00
HIMX 150220C00003000 C 02/20/15 3.0 3.90 7.50
HIMX 150220C00003500 C 02/20/15 3.5 3.40 7.00
HIMX 150220C00004000 C 02/20/15 4.0 2.90 6.50
HIMX 150220C00004500 C 02/20/15 4.5 2.40 6.00
HIMX 150220C00005000 C 02/20/15 5.0 2.70 4.90
HIMX 150220C00005500 C 02/20/15 5.5 1.40 5.00
HIMX 150220C00006000 C 02/20/15 6.0 2.15 3.10
HIMX 150220C00006500 C 02/20/15 6.5 1.85 2.60
HIMX 150220C00007000 C 02/20/15 7.0 1.45 2.15
HIMX 150220C00007500 C 02/20/15 7.5 1.05 1.45
HIMX 150220C00008000 C 02/20/15 8.0 0.85 1.05
HIMX 150220C00008500 C 02/20/15 8.5 0.50 0.65
HIMX 150220C00009000 C 02/20/15 9.0 0.35 0.45
HIMX 150220C00009500 C 02/20/15 9.5 0.20 0.30
HIMX 150220C00010000 C 02/20/15 10.0 0.10 0.20
HIMX 150220C00010500 C 02/20/15 10.5 0.05 0.35
HIMX 150220C00011000 C 02/20/15 11.0 0.00 0.50
HIMX 150220C00011500 C 02/20/15 11.5 0.00 0.50
HIMX 150220C00012000 C 02/20/15 12.0 0.00 0.50
HIMX 150220C00012500 C 02/20/15 12.5 0.00 0.50
HIMX 150220C00013000 C 02/20/15 13.0 0.00 0.50
HIMX 150220C00013500 C 02/20/15 13.5 0.00 0.50
HIMX 150220C00014000 C 02/20/15 14.0 0.00 0.50
HIMX 150220C00015000 C 02/20/15 15.0 0.00 0.50
HIMX 150220C00016000 C 02/20/15 16.0 0.00 0.50
HIMX 150220P00000500 P 02/20/15 0.5 0.00 0.50
HIMX 150220P00001000 P 02/20/15 1.0 0.00 0.50
HIMX 150220P00001500 P 02/20/15 1.5 0.00 0.50
HIMX 150220P00002000 P 02/20/15 2.0 0.00 0.50
HIMX 150220P00002500 P 02/20/15 2.5 0.00 0.50
HIMX 150220P00003000 P 02/20/15 3.0 0.00 0.50
HIMX 150220P00003500 P 02/20/15 3.5 0.00 0.50
HIMX 150220P00004000 P 02/20/15 4.0 0.00 0.50
HIMX 150220P00004500 P 02/20/15 4.5 0.00 0.50
HIMX 150220P00005000 P 02/20/15 5.0 0.00 0.50
HIMX 150220P00005500 P 02/20/15 5.5 0.00 0.50
HIMX 150220P00006000 P 02/20/15 6.0 0.00 0.50
HIMX 150220P00006500 P 02/20/15 6.5 0.00 0.50
HIMX 150220P00007000 P 02/20/15 7.0 0.05 0.15
HIMX 150220P00007500 P 02/20/15 7.5 0.15 0.25
HIMX 150220P00008000 P 02/20/15 8.0 0.25 0.35
HIMX 150220P00008500 P 02/20/15 8.5 0.45 0.60
HIMX 150220P00009000 P 02/20/15 9.0 0.70 0.90
HIMX 150220P00009500 P 02/20/15 9.5 1.10 1.45
HIMX 150220P00010000 P 02/20/15 10.0 1.20 1.70
HIMX 150220P00010500 P 02/20/15 10.5 1.65 2.25
HIMX 150220P00011000 P 02/20/15 11.0 2.05 2.85
HIMX 150220P00011500 P 02/20/15 11.5 2.50 3.30
HIMX 150220P00012000 P 02/20/15 12.0 2.95 3.80
HIMX 150220P00012500 P 02/20/15 12.5 3.30 4.30
HIMX 150220P00013000 P 02/20/15 13.0 2.50 6.10
HIMX 150220P00013500 P 02/20/15 13.5 4.30 5.40
HIMX 150220P00014000 P 02/20/15 14.0 3.50 7.10
HIMX 150220P00015000 P 02/20/15 15.0 4.50 8.10
HIMX 150220P00016000 P 02/20/15 16.0 6.60 8.30
HIMX 150227C00000500 C 02/27/15 0.5 6.40 10.00
HIMX 150227C00001000 C 02/27/15 1.0 5.90 9.50
HIMX 150227C00001500 C 02/27/15 1.5 5.40 9.00
HIMX 150227C00002000 C 02/27/15 2.0 4.90 8.50
HIMX 150227C00002500 C 02/27/15 2.5 4.40 8.00
HIMX 150227C00003000 C 02/27/15 3.0 3.90 7.50
HIMX 150227C00003500 C 02/27/15 3.5 3.40 7.00
HIMX 150227C00004000 C 02/27/15 4.0 2.90 6.50
HIMX 150227C00004500 C 02/27/15 4.5 2.40 6.00
HIMX 150227C00005000 C 02/27/15 5.0 1.90 5.50
HIMX 150227C00005500 C 02/27/15 5.5 1.40 5.00
HIMX 150227C00006000 C 02/27/15 6.0 0.90 4.50
HIMX 150227C00006500 C 02/27/15 6.5 1.70 2.65
HIMX 150227C00007000 C 02/27/15 7.0 1.40 2.15
HIMX 150227C00007500 C 02/27/15 7.5 1.00 1.75
HIMX 150227C00008000 C 02/27/15 8.0 0.85 1.35
HIMX 150227C00008500 C 02/27/15 8.5 0.55 1.05
HIMX 150227C00009000 C 02/27/15 9.0 0.35 0.75
HIMX 150227C00009500 C 02/27/15 9.5 0.20 0.50
HIMX 150227C00010000 C 02/27/15 10.0 0.10 0.50
HIMX 150227C00010500 C 02/27/15 10.5 0.00 0.50
HIMX 150227C00011000 C 02/27/15 11.0 0.00 0.50
HIMX 150227C00011500 C 02/27/15 11.5 0.00 0.50
HIMX 150227C00012000 C 02/27/15 12.0 0.00 0.50
HIMX 150227C00012500 C 02/27/15 12.5 0.00 0.50
HIMX 150227C00013000 C 02/27/15 13.0 0.00 0.50
HIMX 150227C00013500 C 02/27/15 13.5 0.00 0.50
HIMX 150227C00014000 C 02/27/15 14.0 0.00 0.50
HIMX 150227C00014500 C 02/27/15 14.5 0.00 0.50
HIMX 150227C00015000 C 02/27/15 15.0 0.00 0.50
HIMX 150227C00015500 C 02/27/15 15.5 0.00 0.55
HIMX 150227C00016000 C 02/27/15 16.0 0.00 0.55
HIMX 150227C00016500 C 02/27/15 16.5 0.00 0.50
HIMX 150227C00017000 C 02/27/15 17.0 0.00 0.50
HIMX 150227C00017500 C 02/27/15 17.5 0.00 0.50
HIMX 150227P00000500 P 02/27/15 0.5 0.00 0.50
HIMX 150227P00001000 P 02/27/15 1.0 0.00 0.50
HIMX 150227P00001500 P 02/27/15 1.5 0.00 0.50
HIMX 150227P00002000 P 02/27/15 2.0 0.00 0.50
HIMX 150227P00002500 P 02/27/15 2.5 0.00 0.50
HIMX 150227P00003000 P 02/27/15 3.0 0.00 0.50
HIMX 150227P00003500 P 02/27/15 3.5 0.00 0.50
HIMX 150227P00004000 P 02/27/15 4.0 0.00 0.50
HIMX 150227P00004500 P 02/27/15 4.5 0.00 0.50
HIMX 150227P00005000 P 02/27/15 5.0 0.00 0.50
HIMX 150227P00005500 P 02/27/15 5.5 0.00 0.50
HIMX 150227P00006000 P 02/27/15 6.0 0.00 0.50
HIMX 150227P00006500 P 02/27/15 6.5 0.00 0.50
HIMX 150227P00007000 P 02/27/15 7.0 0.00 0.50
HIMX 150227P00007500 P 02/27/15 7.5 0.15 0.45
HIMX 150227P00008000 P 02/27/15 8.0 0.25 0.60
HIMX 150227P00008500 P 02/27/15 8.5 0.45 0.85
HIMX 150227P00009000 P 02/27/15 9.0 0.75 1.10
HIMX 150227P00009500 P 02/27/15 9.5 1.05 1.50
HIMX 150227P00010000 P 02/27/15 10.0 1.20 1.90
HIMX 150227P00010500 P 02/27/15 10.5 1.50 2.50
HIMX 150227P00011000 P 02/27/15 11.0 1.90 3.00
HIMX 150227P00011500 P 02/27/15 11.5 2.30 3.40
HIMX 150227P00012000 P 02/27/15 12.0 2.85 3.80
HIMX 150227P00012500 P 02/27/15 12.5 3.30 4.30
HIMX 150227P00013000 P 02/27/15 13.0 2.50 6.10
HIMX 150227P00013500 P 02/27/15 13.5 3.00 6.60
HIMX 150227P00014000 P 02/27/15 14.0 3.80 6.30
HIMX 150227P00014500 P 02/27/15 14.5 4.00 7.60
HIMX 150227P00015000 P 02/27/15 15.0 4.50 8.10
HIMX 150227P00015500 P 02/27/15 15.5 5.40 8.60
HIMX 150227P00016000 P 02/27/15 16.0 5.60 9.10
HIMX 150227P00016500 P 02/27/15 16.5 6.00 9.60
HIMX 150227P00017000 P 02/27/15 17.0 6.50 10.10
HIMX 150227P00017500 P 02/27/15 17.5 7.00 10.60
HIMX 150306C00000500 C 03/06/15 0.5 6.40 9.80
HIMX 150306C00001000 C 03/06/15 1.0 5.70 9.50
HIMX 150306C00001500 C 03/06/15 1.5 5.40 9.00
HIMX 150306C00002000 C 03/06/15 2.0 4.90 8.50
HIMX 150306C00002500 C 03/06/15 2.5 4.40 8.00
HIMX 150306C00003000 C 03/06/15 3.0 3.90 6.40
HIMX 150306C00003500 C 03/06/15 3.5 3.40 6.80
HIMX 150306C00004000 C 03/06/15 4.0 2.90 6.50
HIMX 150306C00004500 C 03/06/15 4.5 2.40 6.00
HIMX 150306C00005000 C 03/06/15 5.0 1.90 5.50
HIMX 150306C00005500 C 03/06/15 5.5 1.90 3.90
HIMX 150306C00006000 C 03/06/15 6.0 0.90 4.60
HIMX 150306C00006500 C 03/06/15 6.5 1.15 2.80
HIMX 150306C00007000 C 03/06/15 7.0 1.40 2.20
HIMX 150306C00007500 C 03/06/15 7.5 1.05 1.80
HIMX 150306C00008000 C 03/06/15 8.0 0.75 1.40
HIMX 150306C00008500 C 03/06/15 8.5 0.50 1.05
HIMX 150306C00009000 C 03/06/15 9.0 0.25 0.80
HIMX 150306C00009500 C 03/06/15 9.5 0.10 0.60
HIMX 150306C00010000 C 03/06/15 10.0 0.00 0.50
HIMX 150306C00010500 C 03/06/15 10.5 0.00 0.55
HIMX 150306C00011000 C 03/06/15 11.0 0.00 0.55
HIMX 150306C00011500 C 03/06/15 11.5 0.00 0.55
HIMX 150306C00012000 C 03/06/15 12.0 0.00 0.50
HIMX 150306C00012500 C 03/06/15 12.5 0.00 0.50
HIMX 150306C00013000 C 03/06/15 13.0 0.00 0.50
HIMX 150306C00013500 C 03/06/15 13.5 0.00 0.50
HIMX 150306C00014000 C 03/06/15 14.0 0.00 0.50
HIMX 150306C00014500 C 03/06/15 14.5 0.00 0.50
HIMX 150306C00015000 C 03/06/15 15.0 0.00 0.50
HIMX 150306C00015500 C 03/06/15 15.5 0.00 0.50
HIMX 150306C00016000 C 03/06/15 16.0 0.00 0.50
HIMX 150306C00016500 C 03/06/15 16.5 0.00 0.50
HIMX 150306C00017000 C 03/06/15 17.0 0.00 0.55
HIMX 150306C00017500 C 03/06/15 17.5 0.00 0.50
HIMX 150306P00000500 P 03/06/15 0.5 0.00 0.50
HIMX 150306P00001000 P 03/06/15 1.0 0.00 0.50
HIMX 150306P00001500 P 03/06/15 1.5 0.00 0.50
HIMX 150306P00002000 P 03/06/15 2.0 0.00 0.50
HIMX 150306P00002500 P 03/06/15 2.5 0.00 0.50
HIMX 150306P00003000 P 03/06/15 3.0 0.00 0.50
HIMX 150306P00003500 P 03/06/15 3.5 0.00 0.50
HIMX 150306P00004000 P 03/06/15 4.0 0.00 0.50
HIMX 150306P00004500 P 03/06/15 4.5 0.00 0.50
HIMX 150306P00005000 P 03/06/15 5.0 0.00 0.50
HIMX 150306P00005500 P 03/06/15 5.5 0.00 0.50
HIMX 150306P00006000 P 03/06/15 6.0 0.00 0.50
HIMX 150306P00006500 P 03/06/15 6.5 0.00 0.50
HIMX 150306P00007000 P 03/06/15 7.0 0.00 0.50
HIMX 150306P00007500 P 03/06/15 7.5 0.05 0.55
HIMX 150306P00008000 P 03/06/15 8.0 0.15 0.55
HIMX 150306P00008500 P 03/06/15 8.5 0.35 0.90
HIMX 150306P00009000 P 03/06/15 9.0 0.60 1.20
HIMX 150306P00009500 P 03/06/15 9.5 0.90 1.60
HIMX 150306P00010000 P 03/06/15 10.0 1.20 2.00
HIMX 150306P00010500 P 03/06/15 10.5 1.65 2.40
HIMX 150306P00011000 P 03/06/15 11.0 2.05 2.95
HIMX 150306P00011500 P 03/06/15 11.5 1.05 4.70
HIMX 150306P00012000 P 03/06/15 12.0 1.50 5.20
HIMX 150306P00012500 P 03/06/15 12.5 3.30 4.50
HIMX 150306P00013000 P 03/06/15 13.0 2.50 6.10
HIMX 150306P00013500 P 03/06/15 13.5 3.30 6.60
HIMX 150306P00014000 P 03/06/15 14.0 3.50 7.10
HIMX 150306P00014500 P 03/06/15 14.5 4.10 7.60
HIMX 150306P00015000 P 03/06/15 15.0 4.50 8.10
HIMX 150306P00015500 P 03/06/15 15.5 5.00 8.60
HIMX 150306P00016000 P 03/06/15 16.0 5.50 9.10
HIMX 150306P00016500 P 03/06/15 16.5 6.00 9.60
HIMX 150306P00017000 P 03/06/15 17.0 6.50 10.10
HIMX 150306P00017500 P 03/06/15 17.5 7.00 10.60
HIMX 150313C00001000 C 03/13/15 1.0 5.50 9.90
HIMX 150313C00002000 C 03/13/15 2.0 4.50 8.80
HIMX 150313C00002500 C 03/13/15 2.5 4.10 8.30
HIMX 150313C00003000 C 03/13/15 3.0 3.50 7.80
HIMX 150313C00003500 C 03/13/15 3.5 3.10 7.30
HIMX 150313C00004000 C 03/13/15 4.0 2.60 6.80
HIMX 150313C00004500 C 03/13/15 4.5 2.10 6.30
HIMX 150313C00005000 C 03/13/15 5.0 1.60 5.80
HIMX 150313C00005500 C 03/13/15 5.5 1.10 5.40
HIMX 150313C00006000 C 03/13/15 6.0 0.70 4.90
HIMX 150313C00006500 C 03/13/15 6.5 1.45 2.90
HIMX 150313C00007000 C 03/13/15 7.0 0.95 2.50
HIMX 150313C00007500 C 03/13/15 7.5 0.70 2.00
HIMX 150313C00008000 C 03/13/15 8.0 0.55 1.50
HIMX 150313C00008500 C 03/13/15 8.5 0.30 1.25
HIMX 150313C00009000 C 03/13/15 9.0 0.15 0.95
HIMX 150313C00009500 C 03/13/15 9.5 0.05 0.95
HIMX 150313C00010000 C 03/13/15 10.0 0.05 0.40
HIMX 150313C00010500 C 03/13/15 10.5 0.00 0.65
HIMX 150313C00011000 C 03/13/15 11.0 0.00 0.95
HIMX 150313C00011500 C 03/13/15 11.5 0.00 2.55
HIMX 150313C00012000 C 03/13/15 12.0 0.00 1.05
HIMX 150313C00012500 C 03/13/15 12.5 0.00 0.55
HIMX 150313C00013000 C 03/13/15 13.0 0.00 0.50
HIMX 150313C00013500 C 03/13/15 13.5 0.00 0.50
HIMX 150313C00014000 C 03/13/15 14.0 0.00 0.55
HIMX 150313C00014500 C 03/13/15 14.5 0.00 2.80
HIMX 150313C00015000 C 03/13/15 15.0 0.00 0.50
HIMX 150313C00015500 C 03/13/15 15.5 0.00 0.50
HIMX 150313C00016000 C 03/13/15 16.0 0.00 1.05
HIMX 150313C00016500 C 03/13/15 16.5 0.00 0.50
HIMX 150313C00017000 C 03/13/15 17.0 0.00 0.60
HIMX 150313C00017500 C 03/13/15 17.5 0.00 0.50
HIMX 150313P00001000 P 03/13/15 1.0 0.00 0.50
HIMX 150313P00002000 P 03/13/15 2.0 0.00 0.55
HIMX 150313P00002500 P 03/13/15 2.5 0.00 0.55
HIMX 150313P00003000 P 03/13/15 3.0 0.00 0.55
HIMX 150313P00003500 P 03/13/15 3.5 0.00 0.75
HIMX 150313P00004000 P 03/13/15 4.0 0.00 0.55
HIMX 150313P00004500 P 03/13/15 4.5 0.00 0.65
HIMX 150313P00005000 P 03/13/15 5.0 0.00 0.55
HIMX 150313P00005500 P 03/13/15 5.5 0.00 0.70
HIMX 150313P00006000 P 03/13/15 6.0 0.00 0.60
HIMX 150313P00006500 P 03/13/15 6.5 0.00 0.55
HIMX 150313P00007000 P 03/13/15 7.0 0.00 1.85
HIMX 150313P00007500 P 03/13/15 7.5 0.05 0.80
HIMX 150313P00008000 P 03/13/15 8.0 0.15 0.60
HIMX 150313P00008500 P 03/13/15 8.5 0.40 1.30
HIMX 150313P00009000 P 03/13/15 9.0 0.75 1.20
HIMX 150313P00009500 P 03/13/15 9.5 0.85 1.70
HIMX 150313P00010000 P 03/13/15 10.0 1.10 2.05
HIMX 150313P00010500 P 03/13/15 10.5 1.50 2.50
HIMX 150313P00011000 P 03/13/15 11.0 1.95 2.70
HIMX 150313P00011500 P 03/13/15 11.5 2.25 3.50
HIMX 150313P00012000 P 03/13/15 12.0 1.30 5.60
HIMX 150313P00012500 P 03/13/15 12.5 1.80 6.00
HIMX 150313P00013000 P 03/13/15 13.0 2.20 6.60
HIMX 150313P00013500 P 03/13/15 13.5 2.70 7.00
HIMX 150313P00014000 P 03/13/15 14.0 3.20 7.60
HIMX 150313P00014500 P 03/13/15 14.5 3.70 8.00
HIMX 150313P00015000 P 03/13/15 15.0 4.20 8.60
HIMX 150313P00015500 P 03/13/15 15.5 4.70 9.00
HIMX 150313P00016000 P 03/13/15 16.0 5.10 7.80
HIMX 150313P00016500 P 03/13/15 16.5 5.70 8.50
HIMX 150313P00017000 P 03/13/15 17.0 6.10 8.80
HIMX 150313P00017500 P 03/13/15 17.5 6.70 11.00
HIMX 150320C00001000 C 03/20/15 1.0 6.60 8.50
HIMX 150320C00002000 C 03/20/15 2.0 4.50 8.80
HIMX 150320C00003000 C 03/20/15 3.0 3.60 7.70
HIMX 150320C00004000 C 03/20/15 4.0 4.10 5.10
HIMX 150320C00005000 C 03/20/15 5.0 3.10 4.30
HIMX 150320C00006000 C 03/20/15 6.0 2.30 3.20
HIMX 150320C00007000 C 03/20/15 7.0 1.55 1.95
HIMX 150320C00008000 C 03/20/15 8.0 1.00 1.20
HIMX 150320C00009000 C 03/20/15 9.0 0.55 0.70
HIMX 150320C00010000 C 03/20/15 10.0 0.25 0.35
HIMX 150320C00011000 C 03/20/15 11.0 0.10 0.30
HIMX 150320C00012000 C 03/20/15 12.0 0.05 0.30
HIMX 150320C00013000 C 03/20/15 13.0 0.00 0.50
HIMX 150320C00014000 C 03/20/15 14.0 0.00 0.50
HIMX 150320C00015000 C 03/20/15 15.0 0.00 0.50
HIMX 150320C00016000 C 03/20/15 16.0 0.00 0.50
HIMX 150320C00017000 C 03/20/15 17.0 0.00 0.50
HIMX 150320C00019000 C 03/20/15 19.0 0.00 0.50
HIMX 150320C00020000 C 03/20/15 20.0 0.00 0.50
HIMX 150320P00001000 P 03/20/15 1.0 0.00 0.50
HIMX 150320P00002000 P 03/20/15 2.0 0.00 0.50
HIMX 150320P00003000 P 03/20/15 3.0 0.00 0.50
HIMX 150320P00004000 P 03/20/15 4.0 0.00 0.50
HIMX 150320P00005000 P 03/20/15 5.0 0.00 0.35
HIMX 150320P00006000 P 03/20/15 6.0 0.00 0.25
HIMX 150320P00007000 P 03/20/15 7.0 0.20 0.30
HIMX 150320P00008000 P 03/20/15 8.0 0.45 0.55
HIMX 150320P00009000 P 03/20/15 9.0 0.95 1.10
HIMX 150320P00010000 P 03/20/15 10.0 1.65 1.85
HIMX 150320P00011000 P 03/20/15 11.0 2.20 3.00
HIMX 150320P00012000 P 03/20/15 12.0 2.95 4.60
HIMX 150320P00013000 P 03/20/15 13.0 3.70 5.60
HIMX 150320P00014000 P 03/20/15 14.0 4.80 6.10
HIMX 150320P00015000 P 03/20/15 15.0 5.60 7.30
HIMX 150320P00016000 P 03/20/15 16.0 5.10 9.50
HIMX 150320P00017000 P 03/20/15 17.0 6.20 10.50
HIMX 150320P00019000 P 03/20/15 19.0 9.90 11.10
HIMX 150320P00020000 P 03/20/15 20.0 10.60 12.30
HIMX 150619C00001000 C 06/19/15 1.0 6.20 8.50
HIMX 150619C00002000 C 06/19/15 2.0 4.50 8.90
HIMX 150619C00003000 C 06/19/15 3.0 3.50 7.90
HIMX 150619C00004000 C 06/19/15 4.0 4.10 5.30
HIMX 150619C00005000 C 06/19/15 5.0 3.20 4.00
HIMX 150619C00006000 C 06/19/15 6.0 2.50 3.30
HIMX 150619C00007000 C 06/19/15 7.0 1.75 2.50
HIMX 150619C00008000 C 06/19/15 8.0 1.40 1.65
HIMX 150619C00009000 C 06/19/15 9.0 0.90 1.25
HIMX 150619C00010000 C 06/19/15 10.0 0.65 0.80
HIMX 150619C00011000 C 06/19/15 11.0 0.40 0.55
HIMX 150619C00012000 C 06/19/15 12.0 0.25 0.55
HIMX 150619C00013000 C 06/19/15 13.0 0.00 0.45
HIMX 150619C00014000 C 06/19/15 14.0 0.05 0.50
HIMX 150619C00015000 C 06/19/15 15.0 0.00 0.10
HIMX 150619C00016000 C 06/19/15 16.0 0.00 0.40
HIMX 150619C00017000 C 06/19/15 17.0 0.00 0.50
HIMX 150619P00001000 P 06/19/15 1.0 0.00 0.50
HIMX 150619P00002000 P 06/19/15 2.0 0.00 0.50
HIMX 150619P00003000 P 06/19/15 3.0 0.00 0.50
HIMX 150619P00004000 P 06/19/15 4.0 0.05 0.50
HIMX 150619P00005000 P 06/19/15 5.0 0.05 0.45
HIMX 150619P00006000 P 06/19/15 6.0 0.05 0.55
HIMX 150619P00007000 P 06/19/15 7.0 0.35 0.80
HIMX 150619P00008000 P 06/19/15 8.0 0.80 1.00
HIMX 150619P00009000 P 06/19/15 9.0 1.30 1.50
HIMX 150619P00010000 P 06/19/15 10.0 1.80 2.45
HIMX 150619P00011000 P 06/19/15 11.0 2.55 3.30
HIMX 150619P00012000 P 06/19/15 12.0 3.30 4.10
HIMX 150619P00013000 P 06/19/15 13.0 4.20 5.10
HIMX 150619P00014000 P 06/19/15 14.0 5.00 6.00
HIMX 150619P00015000 P 06/19/15 15.0 5.80 8.70
HIMX 150619P00016000 P 06/19/15 16.0 5.30 9.60
HIMX 150619P00017000 P 06/19/15 17.0 7.80 9.80
HIMX 150918C00001000 C 09/18/15 1.0 6.60 8.30
HIMX 150918C00002000 C 09/18/15 2.0 5.90 7.20
HIMX 150918C00003000 C 09/18/15 3.0 4.80 6.70
HIMX 150918C00004000 C 09/18/15 4.0 4.10 6.90
HIMX 150918C00005000 C 09/18/15 5.0 3.10 4.50
HIMX 150918C00006000 C 09/18/15 6.0 2.55 3.50
HIMX 150918C00007000 C 09/18/15 7.0 1.95 2.70
HIMX 150918C00008000 C 09/18/15 8.0 1.45 2.10
HIMX 150918C00009000 C 09/18/15 9.0 1.05 1.45
HIMX 150918C00010000 C 09/18/15 10.0 0.70 1.20
HIMX 150918C00011000 C 09/18/15 11.0 0.70 0.95
HIMX 150918C00012000 C 09/18/15 12.0 0.50 0.80
HIMX 150918C00013000 C 09/18/15 13.0 0.15 0.60
HIMX 150918C00014000 C 09/18/15 14.0 0.05 0.50
HIMX 150918C00015000 C 09/18/15 15.0 0.05 0.55
HIMX 150918C00016000 C 09/18/15 16.0 0.05 0.50
HIMX 150918C00017000 C 09/18/15 17.0 0.00 0.50
HIMX 150918P00001000 P 09/18/15 1.0 0.00 0.50
HIMX 150918P00002000 P 09/18/15 2.0 0.00 0.50
HIMX 150918P00003000 P 09/18/15 3.0 0.00 0.50
HIMX 150918P00004000 P 09/18/15 4.0 0.05 0.50
HIMX 150918P00005000 P 09/18/15 5.0 0.15 0.60
HIMX 150918P00006000 P 09/18/15 6.0 0.25 0.80
HIMX 150918P00007000 P 09/18/15 7.0 0.60 1.15
HIMX 150918P00008000 P 09/18/15 8.0 1.10 1.60
HIMX 150918P00009000 P 09/18/15 9.0 1.70 2.05
HIMX 150918P00010000 P 09/18/15 10.0 2.30 3.00
HIMX 150918P00011000 P 09/18/15 11.0 2.90 3.80
HIMX 150918P00012000 P 09/18/15 12.0 3.70 4.70
HIMX 150918P00013000 P 09/18/15 13.0 4.50 5.60
HIMX 150918P00014000 P 09/18/15 14.0 5.30 6.60
HIMX 150918P00015000 P 09/18/15 15.0 4.90 8.50
HIMX 150918P00016000 P 09/18/15 16.0 6.10 9.80
HIMX 150918P00017000 P 09/18/15 17.0 7.80 9.70
HIMX 160115C00003000 C 01/15/16 3.0 4.70 6.40
HIMX 160115C00005000 C 01/15/16 5.0 3.80 4.70
HIMX 160115C00007000 C 01/15/16 7.0 2.45 2.85
HIMX 160115C00010000 C 01/15/16 10.0 1.10 1.40
HIMX 160115C00012000 C 01/15/16 12.0 0.50 1.25
HIMX 160115C00015000 C 01/15/16 15.0 0.25 0.55
HIMX 160115C00017000 C 01/15/16 17.0 0.10 1.00
HIMX 160115C00020000 C 01/15/16 20.0 0.05 0.45
HIMX 160115C00022000 C 01/15/16 22.0 0.00 1.00
HIMX 160115C00025000 C 01/15/16 25.0 0.00 0.10
HIMX 160115C00030000 C 01/15/16 30.0 0.00 0.10
HIMX 160115P00003000 P 01/15/16 3.0 0.05 1.00
HIMX 160115P00005000 P 01/15/16 5.0 0.25 1.00
HIMX 160115P00007000 P 01/15/16 7.0 0.90 1.45
HIMX 160115P00010000 P 01/15/16 10.0 2.25 3.20
HIMX 160115P00012000 P 01/15/16 12.0 3.60 4.80
HIMX 160115P00015000 P 01/15/16 15.0 6.10 8.00
HIMX 160115P00017000 P 01/15/16 17.0 7.90 9.80
HIMX 160115P00020000 P 01/15/16 20.0 10.20 13.30
HIMX 160115P00022000 P 01/15/16 22.0 13.00 15.30
HIMX 160115P00025000 P 01/15/16 25.0 15.10 18.20
HIMX 160115P00030000 P 01/15/16 30.0 20.20 23.20
HIMX 170120C00003000 C 01/20/17 3.0 3.50 8.00
HIMX 170120C00005000 C 01/20/17 5.0 2.00 6.50
HIMX 170120C00007000 C 01/20/17 7.0 2.20 5.20
HIMX 170120C00010000 C 01/20/17 10.0 1.65 2.55
HIMX 170120C00012000 C 01/20/17 12.0 0.05 2.50
HIMX 170120C00015000 C 01/20/17 15.0 0.05 3.30
HIMX 170120P00003000 P 01/20/17 3.0 0.10 4.80
HIMX 170120P00005000 P 01/20/17 5.0 0.05 2.55
HIMX 170120P00007000 P 01/20/17 7.0 0.05 4.80
HIMX 170120P00010000 P 01/20/17 10.0 1.55 6.10
HIMX 170120P00012000 P 01/20/17 12.0 3.00 7.50
HIMX 170120P00015000 P 01/20/17 15.0 5.80 8.00

OPRA data is delayed 15 minutes.