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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 150501C00000500 C 05/01/15 0.5 3.50 7.50
HIMX 150501C00001000 C 05/01/15 1.0 3.00 7.60
HIMX 150501C00001500 C 05/01/15 1.5 2.60 7.10
HIMX 150501C00002000 C 05/01/15 2.0 2.00 6.60
HIMX 150501C00002500 C 05/01/15 2.5 1.50 6.10
HIMX 150501C00003000 C 05/01/15 3.0 1.00 5.50
HIMX 150501C00003500 C 05/01/15 3.5 0.50 5.00
HIMX 150501C00004000 C 05/01/15 4.0 0.05 4.80
HIMX 150501C00004500 C 05/01/15 4.5 0.05 2.05
HIMX 150501C00005000 C 05/01/15 5.0 0.55 1.75
HIMX 150501C00005500 C 05/01/15 5.5 0.05 1.25
HIMX 150501C00006000 C 05/01/15 6.0 0.05 0.65
HIMX 150501C00006500 C 05/01/15 6.5 0.05 0.10
HIMX 150501C00007000 C 05/01/15 7.0 0.00 0.10
HIMX 150501C00007500 C 05/01/15 7.5 0.00 0.20
HIMX 150501C00008000 C 05/01/15 8.0 0.00 0.50
HIMX 150501C00008500 C 05/01/15 8.5 0.00 0.55
HIMX 150501C00009000 C 05/01/15 9.0 0.00 0.55
HIMX 150501C00009500 C 05/01/15 9.5 0.00 0.55
HIMX 150501C00010000 C 05/01/15 10.0 0.00 0.55
HIMX 150501C00010500 C 05/01/15 10.5 0.00 0.50
HIMX 150501C00011000 C 05/01/15 11.0 0.00 0.50
HIMX 150501C00011500 C 05/01/15 11.5 0.00 0.55
HIMX 150501C00012000 C 05/01/15 12.0 0.00 0.55
HIMX 150501C00012500 C 05/01/15 12.5 0.00 0.55
HIMX 150501C00013000 C 05/01/15 13.0 0.00 0.55
HIMX 150501C00013500 C 05/01/15 13.5 0.00 0.55
HIMX 150501C00014000 C 05/01/15 14.0 0.00 0.55
HIMX 150501C00014500 C 05/01/15 14.5 0.00 0.55
HIMX 150501C00015000 C 05/01/15 15.0 0.00 0.50
HIMX 150501P00000500 P 05/01/15 0.5 0.00 0.50
HIMX 150501P00001000 P 05/01/15 1.0 0.00 0.55
HIMX 150501P00001500 P 05/01/15 1.5 0.00 0.55
HIMX 150501P00002000 P 05/01/15 2.0 0.00 0.55
HIMX 150501P00002500 P 05/01/15 2.5 0.00 0.55
HIMX 150501P00003000 P 05/01/15 3.0 0.00 0.55
HIMX 150501P00003500 P 05/01/15 3.5 0.00 0.55
HIMX 150501P00004000 P 05/01/15 4.0 0.00 0.55
HIMX 150501P00004500 P 05/01/15 4.5 0.00 0.55
HIMX 150501P00005000 P 05/01/15 5.0 0.00 0.20
HIMX 150501P00005500 P 05/01/15 5.5 0.00 0.20
HIMX 150501P00006000 P 05/01/15 6.0 0.05 0.15
HIMX 150501P00006500 P 05/01/15 6.5 0.10 0.55
HIMX 150501P00007000 P 05/01/15 7.0 0.50 1.00
HIMX 150501P00007500 P 05/01/15 7.5 1.00 1.50
HIMX 150501P00008000 P 05/01/15 8.0 1.45 2.00
HIMX 150501P00008500 P 05/01/15 8.5 1.95 2.50
HIMX 150501P00009000 P 05/01/15 9.0 0.50 5.10
HIMX 150501P00009500 P 05/01/15 9.5 1.00 5.50
HIMX 150501P00010000 P 05/01/15 10.0 1.50 6.10
HIMX 150501P00010500 P 05/01/15 10.5 2.00 6.50
HIMX 150501P00011000 P 05/01/15 11.0 2.50 7.10
HIMX 150501P00011500 P 05/01/15 11.5 2.90 7.50
HIMX 150501P00012000 P 05/01/15 12.0 3.40 8.00
HIMX 150501P00012500 P 05/01/15 12.5 3.90 8.50
HIMX 150501P00013000 P 05/01/15 13.0 5.30 7.50
HIMX 150501P00013500 P 05/01/15 13.5 4.90 9.50
HIMX 150501P00014000 P 05/01/15 14.0 5.40 10.00
HIMX 150501P00014500 P 05/01/15 14.5 5.90 10.50
HIMX 150501P00015000 P 05/01/15 15.0 8.20 9.60
HIMX 150508C00000500 C 05/08/15 0.5 3.50 8.10
HIMX 150508C00001000 C 05/08/15 1.0 3.00 7.50
HIMX 150508C00001500 C 05/08/15 1.5 2.50 7.10
HIMX 150508C00002000 C 05/08/15 2.0 2.05 6.60
HIMX 150508C00002500 C 05/08/15 2.5 1.55 6.10
HIMX 150508C00003000 C 05/08/15 3.0 1.05 5.60
HIMX 150508C00003500 C 05/08/15 3.5 0.55 5.10
HIMX 150508C00004000 C 05/08/15 4.0 0.10 4.80
HIMX 150508C00004500 C 05/08/15 4.5 1.50 2.25
HIMX 150508C00005000 C 05/08/15 5.0 0.05 2.95
HIMX 150508C00005500 C 05/08/15 5.5 0.40 1.15
HIMX 150508C00006000 C 05/08/15 6.0 0.15 0.45
HIMX 150508C00006500 C 05/08/15 6.5 0.00 0.50
HIMX 150508C00007000 C 05/08/15 7.0 0.00 0.15
HIMX 150508C00007500 C 05/08/15 7.5 0.00 0.25
HIMX 150508C00008000 C 05/08/15 8.0 0.00 0.60
HIMX 150508C00008500 C 05/08/15 8.5 0.00 0.50
HIMX 150508C00009000 C 05/08/15 9.0 0.00 0.55
HIMX 150508C00009500 C 05/08/15 9.5 0.00 1.95
HIMX 150508C00010000 C 05/08/15 10.0 0.00 0.70
HIMX 150508C00010500 C 05/08/15 10.5 0.00 0.55
HIMX 150508C00011000 C 05/08/15 11.0 0.00 0.55
HIMX 150508C00011500 C 05/08/15 11.5 0.00 1.55
HIMX 150508C00012000 C 05/08/15 12.0 0.00 0.55
HIMX 150508C00012500 C 05/08/15 12.5 0.00 3.10
HIMX 150508C00013000 C 05/08/15 13.0 0.00 0.50
HIMX 150508P00000500 P 05/08/15 0.5 0.00 0.50
HIMX 150508P00001000 P 05/08/15 1.0 0.00 0.65
HIMX 150508P00001500 P 05/08/15 1.5 0.00 0.55
HIMX 150508P00002000 P 05/08/15 2.0 0.00 0.55
HIMX 150508P00002500 P 05/08/15 2.5 0.00 1.65
HIMX 150508P00003000 P 05/08/15 3.0 0.00 3.60
HIMX 150508P00003500 P 05/08/15 3.5 0.00 0.55
HIMX 150508P00004000 P 05/08/15 4.0 0.00 0.55
HIMX 150508P00004500 P 05/08/15 4.5 0.00 0.55
HIMX 150508P00005000 P 05/08/15 5.0 0.00 0.55
HIMX 150508P00005500 P 05/08/15 5.5 0.00 1.60
HIMX 150508P00006000 P 05/08/15 6.0 0.00 0.25
HIMX 150508P00006500 P 05/08/15 6.5 0.20 0.65
HIMX 150508P00007000 P 05/08/15 7.0 0.55 1.25
HIMX 150508P00007500 P 05/08/15 7.5 1.00 1.55
HIMX 150508P00008000 P 05/08/15 8.0 1.45 2.05
HIMX 150508P00008500 P 05/08/15 8.5 0.90 3.90
HIMX 150508P00009000 P 05/08/15 9.0 0.50 5.10
HIMX 150508P00009500 P 05/08/15 9.5 1.00 5.60
HIMX 150508P00010000 P 05/08/15 10.0 1.50 6.00
HIMX 150508P00010500 P 05/08/15 10.5 2.00 6.60
HIMX 150508P00011000 P 05/08/15 11.0 2.45 7.00
HIMX 150508P00011500 P 05/08/15 11.5 2.95 7.50
HIMX 150508P00012000 P 05/08/15 12.0 3.40 8.00
HIMX 150508P00012500 P 05/08/15 12.5 3.90 8.50
HIMX 150508P00013000 P 05/08/15 13.0 4.40 9.00
HIMX 150515C00000500 C 05/15/15 0.5 5.00 6.60
HIMX 150515C00001000 C 05/15/15 1.0 3.30 7.60
HIMX 150515C00001500 C 05/15/15 1.5 4.20 5.10
HIMX 150515C00002000 C 05/15/15 2.0 3.30 5.30
HIMX 150515C00002500 C 05/15/15 2.5 3.20 4.30
HIMX 150515C00003000 C 05/15/15 3.0 1.00 5.50
HIMX 150515C00003500 C 05/15/15 3.5 2.35 3.30
HIMX 150515C00004000 C 05/15/15 4.0 2.00 2.50
HIMX 150515C00004500 C 05/15/15 4.5 1.65 1.90
HIMX 150515C00005000 C 05/15/15 5.0 1.05 1.55
HIMX 150515C00005500 C 05/15/15 5.5 0.75 0.95
HIMX 150515C00006000 C 05/15/15 6.0 0.40 0.55
HIMX 150515C00006500 C 05/15/15 6.5 0.20 0.25
HIMX 150515C00007000 C 05/15/15 7.0 0.05 0.10
HIMX 150515C00007500 C 05/15/15 7.5 0.00 0.05
HIMX 150515C00008000 C 05/15/15 8.0 0.00 0.15
HIMX 150515C00008500 C 05/15/15 8.5 0.00 0.10
HIMX 150515C00009000 C 05/15/15 9.0 0.00 0.10
HIMX 150515C00009500 C 05/15/15 9.5 0.00 0.50
HIMX 150515C00010000 C 05/15/15 10.0 0.00 0.10
HIMX 150515C00010500 C 05/15/15 10.5 0.00 0.10
HIMX 150515C00011000 C 05/15/15 11.0 0.00 0.10
HIMX 150515C00011500 C 05/15/15 11.5 0.00 0.10
HIMX 150515C00012000 C 05/15/15 12.0 0.00 0.50
HIMX 150515C00013000 C 05/15/15 13.0 0.00 0.50
HIMX 150515P00000500 P 05/15/15 0.5 0.00 0.05
HIMX 150515P00001000 P 05/15/15 1.0 0.00 0.05
HIMX 150515P00001500 P 05/15/15 1.5 0.00 0.05
HIMX 150515P00002000 P 05/15/15 2.0 0.00 0.05
HIMX 150515P00002500 P 05/15/15 2.5 0.00 0.05
HIMX 150515P00003000 P 05/15/15 3.0 0.00 0.05
HIMX 150515P00003500 P 05/15/15 3.5 0.00 0.05
HIMX 150515P00004000 P 05/15/15 4.0 0.00 0.05
HIMX 150515P00004500 P 05/15/15 4.5 0.00 0.10
HIMX 150515P00005000 P 05/15/15 5.0 0.00 0.10
HIMX 150515P00005500 P 05/15/15 5.5 0.05 0.15
HIMX 150515P00006000 P 05/15/15 6.0 0.20 0.25
HIMX 150515P00006500 P 05/15/15 6.5 0.45 0.55
HIMX 150515P00007000 P 05/15/15 7.0 0.60 1.10
HIMX 150515P00007500 P 05/15/15 7.5 1.00 1.50
HIMX 150515P00008000 P 05/15/15 8.0 1.50 2.00
HIMX 150515P00008500 P 05/15/15 8.5 2.00 2.50
HIMX 150515P00009000 P 05/15/15 9.0 2.30 3.10
HIMX 150515P00009500 P 05/15/15 9.5 2.65 3.80
HIMX 150515P00010000 P 05/15/15 10.0 1.40 4.90
HIMX 150515P00010500 P 05/15/15 10.5 2.80 6.60
HIMX 150515P00011000 P 05/15/15 11.0 2.45 7.00
HIMX 150515P00011500 P 05/15/15 11.5 4.30 6.20
HIMX 150515P00012000 P 05/15/15 12.0 3.40 8.00
HIMX 150515P00013000 P 05/15/15 13.0 5.40 7.30
HIMX 150522C00000500 C 05/22/15 0.5 3.50 8.00
HIMX 150522C00001000 C 05/22/15 1.0 3.00 7.50
HIMX 150522C00001500 C 05/22/15 1.5 2.50 7.10
HIMX 150522C00002000 C 05/22/15 2.0 3.90 5.20
HIMX 150522C00002500 C 05/22/15 2.5 3.40 4.20
HIMX 150522C00003000 C 05/22/15 3.0 2.90 3.70
HIMX 150522C00003500 C 05/22/15 3.5 2.40 3.20
HIMX 150522C00004000 C 05/22/15 4.0 2.00 2.55
HIMX 150522C00004500 C 05/22/15 4.5 1.55 2.05
HIMX 150522C00005000 C 05/22/15 5.0 1.05 1.55
HIMX 150522C00005500 C 05/22/15 5.5 0.65 1.15
HIMX 150522C00006000 C 05/22/15 6.0 0.45 0.60
HIMX 150522C00006500 C 05/22/15 6.5 0.20 0.35
HIMX 150522C00007000 C 05/22/15 7.0 0.10 0.25
HIMX 150522C00007500 C 05/22/15 7.5 0.00 0.55
HIMX 150522C00008000 C 05/22/15 8.0 0.00 0.10
HIMX 150522C00008500 C 05/22/15 8.5 0.00 0.50
HIMX 150522C00009000 C 05/22/15 9.0 0.00 0.50
HIMX 150522C00009500 C 05/22/15 9.5 0.00 0.60
HIMX 150522C00010000 C 05/22/15 10.0 0.00 0.60
HIMX 150522C00010500 C 05/22/15 10.5 0.00 0.50
HIMX 150522C00011000 C 05/22/15 11.0 0.00 0.55
HIMX 150522C00011500 C 05/22/15 11.5 0.00 0.50
HIMX 150522C00012000 C 05/22/15 12.0 0.00 0.50
HIMX 150522C00012500 C 05/22/15 12.5 0.00 0.50
HIMX 150522P00000500 P 05/22/15 0.5 0.00 0.50
HIMX 150522P00001000 P 05/22/15 1.0 0.00 0.55
HIMX 150522P00001500 P 05/22/15 1.5 0.00 0.50
HIMX 150522P00002000 P 05/22/15 2.0 0.00 1.90
HIMX 150522P00002500 P 05/22/15 2.5 0.00 0.50
HIMX 150522P00003000 P 05/22/15 3.0 0.00 0.55
HIMX 150522P00003500 P 05/22/15 3.5 0.00 0.50
HIMX 150522P00004000 P 05/22/15 4.0 0.00 1.90
HIMX 150522P00004500 P 05/22/15 4.5 0.00 0.50
HIMX 150522P00005000 P 05/22/15 5.0 0.00 0.65
HIMX 150522P00005500 P 05/22/15 5.5 0.05 0.25
HIMX 150522P00006000 P 05/22/15 6.0 0.25 0.40
HIMX 150522P00006500 P 05/22/15 6.5 0.50 0.60
HIMX 150522P00007000 P 05/22/15 7.0 0.80 1.15
HIMX 150522P00007500 P 05/22/15 7.5 1.05 1.55
HIMX 150522P00008000 P 05/22/15 8.0 1.55 2.05
HIMX 150522P00008500 P 05/22/15 8.5 2.00 2.50
HIMX 150522P00009000 P 05/22/15 9.0 2.40 3.20
HIMX 150522P00009500 P 05/22/15 9.5 2.90 3.70
HIMX 150522P00010000 P 05/22/15 10.0 3.30 4.10
HIMX 150522P00010500 P 05/22/15 10.5 3.80 4.60
HIMX 150522P00011000 P 05/22/15 11.0 4.30 5.10
HIMX 150522P00011500 P 05/22/15 11.5 4.80 5.60
HIMX 150522P00012000 P 05/22/15 12.0 5.20 6.40
HIMX 150522P00012500 P 05/22/15 12.5 5.70 6.70
HIMX 150529C00000500 C 05/29/15 0.5 5.30 6.30
HIMX 150529C00001000 C 05/29/15 1.0 4.90 6.20
HIMX 150529C00001500 C 05/29/15 1.5 4.40 5.40
HIMX 150529C00002000 C 05/29/15 2.0 3.90 4.80
HIMX 150529C00002500 C 05/29/15 2.5 3.40 4.20
HIMX 150529C00003000 C 05/29/15 3.0 2.90 3.70
HIMX 150529C00003500 C 05/29/15 3.5 2.40 3.20
HIMX 150529C00004000 C 05/29/15 4.0 2.05 2.55
HIMX 150529C00004500 C 05/29/15 4.5 1.55 2.05
HIMX 150529C00005000 C 05/29/15 5.0 1.10 1.60
HIMX 150529C00005500 C 05/29/15 5.5 0.65 1.15
HIMX 150529C00006000 C 05/29/15 6.0 0.45 0.65
HIMX 150529C00006500 C 05/29/15 6.5 0.25 0.40
HIMX 150529C00007000 C 05/29/15 7.0 0.10 0.25
HIMX 150529C00007500 C 05/29/15 7.5 0.00 0.55
HIMX 150529C00008000 C 05/29/15 8.0 0.00 0.50
HIMX 150529C00008500 C 05/29/15 8.5 0.00 0.50
HIMX 150529C00009000 C 05/29/15 9.0 0.00 0.40
HIMX 150529C00009500 C 05/29/15 9.5 0.00 0.55
HIMX 150529C00010000 C 05/29/15 10.0 0.00 0.55
HIMX 150529C00010500 C 05/29/15 10.5 0.00 0.55
HIMX 150529C00011000 C 05/29/15 11.0 0.00 0.50
HIMX 150529C00011500 C 05/29/15 11.5 0.00 0.50
HIMX 150529C00012000 C 05/29/15 12.0 0.00 0.50
HIMX 150529C00012500 C 05/29/15 12.5 0.00 0.50
HIMX 150529P00000500 P 05/29/15 0.5 0.00 0.50
HIMX 150529P00001000 P 05/29/15 1.0 0.00 0.50
HIMX 150529P00001500 P 05/29/15 1.5 0.00 0.55
HIMX 150529P00002000 P 05/29/15 2.0 0.00 0.50
HIMX 150529P00002500 P 05/29/15 2.5 0.00 0.55
HIMX 150529P00003000 P 05/29/15 3.0 0.00 0.55
HIMX 150529P00003500 P 05/29/15 3.5 0.00 0.55
HIMX 150529P00004000 P 05/29/15 4.0 0.00 0.55
HIMX 150529P00004500 P 05/29/15 4.5 0.00 0.50
HIMX 150529P00005000 P 05/29/15 5.0 0.00 0.55
HIMX 150529P00005500 P 05/29/15 5.5 0.10 0.25
HIMX 150529P00006000 P 05/29/15 6.0 0.25 0.40
HIMX 150529P00006500 P 05/29/15 6.5 0.50 0.65
HIMX 150529P00007000 P 05/29/15 7.0 0.85 1.15
HIMX 150529P00007500 P 05/29/15 7.5 1.10 1.60
HIMX 150529P00008000 P 05/29/15 8.0 1.55 2.05
HIMX 150529P00008500 P 05/29/15 8.5 2.00 2.50
HIMX 150529P00009000 P 05/29/15 9.0 2.40 3.20
HIMX 150529P00009500 P 05/29/15 9.5 2.90 3.70
HIMX 150529P00010000 P 05/29/15 10.0 3.30 4.10
HIMX 150529P00010500 P 05/29/15 10.5 3.80 4.60
HIMX 150529P00011000 P 05/29/15 11.0 4.30 5.30
HIMX 150529P00011500 P 05/29/15 11.5 4.80 5.60
HIMX 150529P00012000 P 05/29/15 12.0 5.20 6.40
HIMX 150529P00012500 P 05/29/15 12.5 5.70 6.70
HIMX 150605C00000500 C 06/05/15 0.5 3.80 7.70
HIMX 150605C00001000 C 06/05/15 1.0 3.00 7.50
HIMX 150605C00001500 C 06/05/15 1.5 2.50 7.00
HIMX 150605C00002000 C 06/05/15 2.0 2.00 6.50
HIMX 150605C00002500 C 06/05/15 2.5 1.50 6.00
HIMX 150605C00003000 C 06/05/15 3.0 1.00 5.60
HIMX 150605C00003500 C 06/05/15 3.5 0.50 5.00
HIMX 150605C00004000 C 06/05/15 4.0 0.10 4.80
HIMX 150605C00004500 C 06/05/15 4.5 0.05 2.45
HIMX 150605C00005000 C 06/05/15 5.0 0.05 1.95
HIMX 150605C00005500 C 06/05/15 5.5 0.05 1.45
HIMX 150605C00006000 C 06/05/15 6.0 0.50 0.70
HIMX 150605C00006500 C 06/05/15 6.5 0.25 0.45
HIMX 150605C00007000 C 06/05/15 7.0 0.10 0.30
HIMX 150605C00007500 C 06/05/15 7.5 0.00 0.60
HIMX 150605C00008000 C 06/05/15 8.0 0.00 0.60
HIMX 150605C00008500 C 06/05/15 8.5 0.00 2.35
HIMX 150605C00009000 C 06/05/15 9.0 0.00 0.60
HIMX 150605C00009500 C 06/05/15 9.5 0.00 3.10
HIMX 150605C00010000 C 06/05/15 10.0 0.00 2.75
HIMX 150605C00010500 C 06/05/15 10.5 0.00 3.80
HIMX 150605C00011000 C 06/05/15 11.0 0.00 3.80
HIMX 150605C00011500 C 06/05/15 11.5 0.00 3.30
HIMX 150605C00012000 C 06/05/15 12.0 0.00 3.80
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 3.40
HIMX 150605P00001500 P 06/05/15 1.5 0.00 4.00
HIMX 150605P00002000 P 06/05/15 2.0 0.00 3.30
HIMX 150605P00002500 P 06/05/15 2.5 0.00 3.70
HIMX 150605P00003000 P 06/05/15 3.0 0.00 2.95
HIMX 150605P00003500 P 06/05/15 3.5 0.00 3.10
HIMX 150605P00004000 P 06/05/15 4.0 0.00 2.30
HIMX 150605P00004500 P 06/05/15 4.5 0.00 2.45
HIMX 150605P00005000 P 06/05/15 5.0 0.00 2.10
HIMX 150605P00005500 P 06/05/15 5.5 0.10 0.30
HIMX 150605P00006000 P 06/05/15 6.0 0.25 0.45
HIMX 150605P00006500 P 06/05/15 6.5 0.55 0.75
HIMX 150605P00007000 P 06/05/15 7.0 0.45 1.45
HIMX 150605P00007500 P 06/05/15 7.5 0.55 2.30
HIMX 150605P00008000 P 06/05/15 8.0 0.05 4.80
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 5.50
HIMX 150605P00010000 P 06/05/15 10.0 1.50 6.00
HIMX 150605P00010500 P 06/05/15 10.5 2.00 6.50
HIMX 150605P00011000 P 06/05/15 11.0 2.50 7.00
HIMX 150605P00011500 P 06/05/15 11.5 2.95 7.50
HIMX 150605P00012000 P 06/05/15 12.0 3.40 8.00
HIMX 150605P00012500 P 06/05/15 12.5 5.40 7.10
HIMX 150619C00001000 C 06/19/15 1.0 3.00 7.50
HIMX 150619C00002000 C 06/19/15 2.0 3.10 5.40
HIMX 150619C00003000 C 06/19/15 3.0 2.90 3.70
HIMX 150619C00004000 C 06/19/15 4.0 2.15 2.55
HIMX 150619C00005000 C 06/19/15 5.0 1.10 1.60
HIMX 150619C00006000 C 06/19/15 6.0 0.55 0.70
HIMX 150619C00007000 C 06/19/15 7.0 0.20 0.25
HIMX 150619C00008000 C 06/19/15 8.0 0.05 0.15
HIMX 150619C00009000 C 06/19/15 9.0 0.00 0.10
HIMX 150619C00010000 C 06/19/15 10.0 0.00 0.05
HIMX 150619C00011000 C 06/19/15 11.0 0.00 0.10
HIMX 150619C00012000 C 06/19/15 12.0 0.00 0.10
HIMX 150619C00013000 C 06/19/15 13.0 0.00 0.10
HIMX 150619C00014000 C 06/19/15 14.0 0.00 0.10
HIMX 150619C00015000 C 06/19/15 15.0 0.00 0.15
HIMX 150619C00016000 C 06/19/15 16.0 0.00 0.15
HIMX 150619C00017000 C 06/19/15 17.0 0.00 0.10
HIMX 150619P00001000 P 06/19/15 1.0 0.00 0.05
HIMX 150619P00002000 P 06/19/15 2.0 0.00 0.05
HIMX 150619P00003000 P 06/19/15 3.0 0.00 0.10
HIMX 150619P00004000 P 06/19/15 4.0 0.00 0.10
HIMX 150619P00005000 P 06/19/15 5.0 0.00 0.15
HIMX 150619P00006000 P 06/19/15 6.0 0.35 0.45
HIMX 150619P00007000 P 06/19/15 7.0 0.95 1.10
HIMX 150619P00008000 P 06/19/15 8.0 1.70 1.95
HIMX 150619P00009000 P 06/19/15 9.0 2.70 2.90
HIMX 150619P00010000 P 06/19/15 10.0 3.40 4.20
HIMX 150619P00011000 P 06/19/15 11.0 4.30 5.10
HIMX 150619P00012000 P 06/19/15 12.0 5.60 5.90
HIMX 150619P00013000 P 06/19/15 13.0 4.40 9.00
HIMX 150619P00014000 P 06/19/15 14.0 5.80 9.70
HIMX 150619P00015000 P 06/19/15 15.0 6.40 11.00
HIMX 150619P00016000 P 06/19/15 16.0 7.90 11.80
HIMX 150619P00017000 P 06/19/15 17.0 10.20 11.20
HIMX 150918C00001000 C 09/18/15 1.0 4.80 5.80
HIMX 150918C00002000 C 09/18/15 2.0 3.90 4.80
HIMX 150918C00003000 C 09/18/15 3.0 3.00 3.50
HIMX 150918C00004000 C 09/18/15 4.0 2.05 2.55
HIMX 150918C00005000 C 09/18/15 5.0 1.35 1.60
HIMX 150918C00006000 C 09/18/15 6.0 0.80 0.95
HIMX 150918C00007000 C 09/18/15 7.0 0.40 0.55
HIMX 150918C00008000 C 09/18/15 8.0 0.25 0.35
HIMX 150918C00009000 C 09/18/15 9.0 0.05 0.25
HIMX 150918C00010000 C 09/18/15 10.0 0.00 0.20
HIMX 150918C00011000 C 09/18/15 11.0 0.00 0.15
HIMX 150918C00012000 C 09/18/15 12.0 0.00 0.15
HIMX 150918C00013000 C 09/18/15 13.0 0.00 0.50
HIMX 150918C00014000 C 09/18/15 14.0 0.00 0.10
HIMX 150918C00015000 C 09/18/15 15.0 0.00 1.00
HIMX 150918C00016000 C 09/18/15 16.0 0.00 0.10
HIMX 150918C00017000 C 09/18/15 17.0 0.00 0.10
HIMX 150918P00001000 P 09/18/15 1.0 0.00 0.10
HIMX 150918P00002000 P 09/18/15 2.0 0.00 0.10
HIMX 150918P00003000 P 09/18/15 3.0 0.00 0.10
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 1.35 1.50
HIMX 150918P00008000 P 09/18/15 8.0 2.00 2.30
HIMX 150918P00009000 P 09/18/15 9.0 2.90 3.20
HIMX 150918P00010000 P 09/18/15 10.0 3.80 4.20
HIMX 150918P00011000 P 09/18/15 11.0 4.50 5.30
HIMX 150918P00012000 P 09/18/15 12.0 5.40 6.40
HIMX 150918P00013000 P 09/18/15 13.0 6.30 8.10
HIMX 150918P00014000 P 09/18/15 14.0 7.40 8.50
HIMX 150918P00015000 P 09/18/15 15.0 6.60 11.20
HIMX 150918P00016000 P 09/18/15 16.0 9.40 10.50
HIMX 150918P00017000 P 09/18/15 17.0 10.00 11.80
HIMX 151218C00001000 C 12/18/15 1.0 4.90 5.70
HIMX 151218C00002000 C 12/18/15 2.0 3.90 4.70
HIMX 151218C00003000 C 12/18/15 3.0 2.90 3.70
HIMX 151218C00004000 C 12/18/15 4.0 2.10 2.60
HIMX 151218C00005000 C 12/18/15 5.0 1.45 1.75
HIMX 151218C00006000 C 12/18/15 6.0 0.95 1.30
HIMX 151218C00007000 C 12/18/15 7.0 0.60 0.75
HIMX 151218C00008000 C 12/18/15 8.0 0.35 0.45
HIMX 151218C00009000 C 12/18/15 9.0 0.20 0.45
HIMX 151218C00010000 C 12/18/15 10.0 0.05 0.35
HIMX 151218C00011000 C 12/18/15 11.0 0.05 0.30
HIMX 151218C00012000 C 12/18/15 12.0 0.00 0.25
HIMX 151218P00001000 P 12/18/15 1.0 0.00 0.10
HIMX 151218P00002000 P 12/18/15 2.0 0.00 0.10
HIMX 151218P00003000 P 12/18/15 3.0 0.00 0.15
HIMX 151218P00004000 P 12/18/15 4.0 0.05 0.30
HIMX 151218P00005000 P 12/18/15 5.0 0.45 0.60
HIMX 151218P00006000 P 12/18/15 6.0 0.85 1.10
HIMX 151218P00007000 P 12/18/15 7.0 1.50 1.75
HIMX 151218P00008000 P 12/18/15 8.0 2.15 2.55
HIMX 151218P00009000 P 12/18/15 9.0 2.95 3.40
HIMX 151218P00010000 P 12/18/15 10.0 3.90 4.30
HIMX 151218P00011000 P 12/18/15 11.0 4.80 5.30
HIMX 151218P00012000 P 12/18/15 12.0 5.50 6.50
HIMX 160115C00001000 C 01/15/16 1.0 4.90 5.60
HIMX 160115C00002000 C 01/15/16 2.0 3.90 4.70
HIMX 160115C00003000 C 01/15/16 3.0 3.00 3.70
HIMX 160115C00004000 C 01/15/16 4.0 2.10 2.60
HIMX 160115C00005000 C 01/15/16 5.0 1.45 1.90
HIMX 160115C00006000 C 01/15/16 6.0 1.00 1.35
HIMX 160115C00007000 C 01/15/16 7.0 0.65 0.75
HIMX 160115C00008000 C 01/15/16 8.0 0.40 0.75
HIMX 160115C00009000 C 01/15/16 9.0 0.25 0.40
HIMX 160115C00010000 C 01/15/16 10.0 0.20 0.40
HIMX 160115C00011000 C 01/15/16 11.0 0.05 0.30
HIMX 160115C00012000 C 01/15/16 12.0 0.00 0.25
HIMX 160115C00015000 C 01/15/16 15.0 0.00 0.15
HIMX 160115C00017000 C 01/15/16 17.0 0.00 0.15
HIMX 160115C00020000 C 01/15/16 20.0 0.00 0.15
HIMX 160115C00022000 C 01/15/16 22.0 0.00 0.10
HIMX 160115C00025000 C 01/15/16 25.0 0.00 0.05
HIMX 160115C00030000 C 01/15/16 30.0 0.00 0.05
HIMX 160115P00001000 P 01/15/16 1.0 0.00 0.10
HIMX 160115P00002000 P 01/15/16 2.0 0.00 0.50
HIMX 160115P00003000 P 01/15/16 3.0 0.05 0.15
HIMX 160115P00004000 P 01/15/16 4.0 0.10 0.35
HIMX 160115P00005000 P 01/15/16 5.0 0.45 0.60
HIMX 160115P00006000 P 01/15/16 6.0 0.90 1.15
HIMX 160115P00007000 P 01/15/16 7.0 1.55 1.80
HIMX 160115P00008000 P 01/15/16 8.0 2.15 2.60
HIMX 160115P00009000 P 01/15/16 9.0 2.95 3.50
HIMX 160115P00010000 P 01/15/16 10.0 3.90 4.40
HIMX 160115P00011000 P 01/15/16 11.0 4.80 5.30
HIMX 160115P00012000 P 01/15/16 12.0 5.80 6.30
HIMX 160115P00015000 P 01/15/16 15.0 8.40 9.50
HIMX 160115P00017000 P 01/15/16 17.0 10.20 11.70
HIMX 160115P00020000 P 01/15/16 20.0 13.10 14.70
HIMX 160115P00022000 P 01/15/16 22.0 14.70 16.20
HIMX 160115P00025000 P 01/15/16 25.0 18.20 19.50
HIMX 160115P00030000 P 01/15/16 30.0 21.60 26.20
HIMX 170120C00003000 C 01/20/17 3.0 2.65 3.60
HIMX 170120C00005000 C 01/20/17 5.0 1.80 2.35
HIMX 170120C00007000 C 01/20/17 7.0 1.15 1.55
HIMX 170120C00010000 C 01/20/17 10.0 0.50 0.75
HIMX 170120C00012000 C 01/20/17 12.0 0.05 0.65
HIMX 170120C00015000 C 01/20/17 15.0 0.05 0.45
HIMX 170120P00003000 P 01/20/17 3.0 0.10 0.40
HIMX 170120P00005000 P 01/20/17 5.0 0.65 1.25
HIMX 170120P00007000 P 01/20/17 7.0 1.75 2.30
HIMX 170120P00010000 P 01/20/17 10.0 4.20 5.00
HIMX 170120P00012000 P 01/20/17 12.0 5.40 7.40
HIMX 170120P00015000 P 01/20/17 15.0 8.40 9.60

OPRA data is delayed 15 minutes.