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 (2015-07-03)Premium Content

Himax Technologies Inc (HIMX)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 150904C00000500 C 09/04/15 0.5 6.10 6.90
HIMX 150904C00001000 C 09/04/15 1.0 3.80 8.40
HIMX 150904C00001500 C 09/04/15 1.5 5.20 5.80
HIMX 150904C00002000 C 09/04/15 2.0 4.60 5.30
HIMX 150904C00002500 C 09/04/15 2.5 3.80 5.20
HIMX 150904C00003000 C 09/04/15 3.0 3.70 4.30
HIMX 150904C00003500 C 09/04/15 3.5 3.10 3.80
HIMX 150904C00004000 C 09/04/15 4.0 2.60 3.30
HIMX 150904C00004500 C 09/04/15 4.5 2.00 2.85
HIMX 150904C00005000 C 09/04/15 5.0 1.60 2.35
HIMX 150904C00005500 C 09/04/15 5.5 1.15 1.80
HIMX 150904C00006000 C 09/04/15 6.0 0.75 1.30
HIMX 150904C00006500 C 09/04/15 6.5 0.45 0.80
HIMX 150904C00007000 C 09/04/15 7.0 0.20 0.35
HIMX 150904C00007500 C 09/04/15 7.5 0.00 0.10
HIMX 150904C00008000 C 09/04/15 8.0 0.00 0.10
HIMX 150904C00008500 C 09/04/15 8.5 0.00 0.10
HIMX 150904C00009000 C 09/04/15 9.0 0.00 0.10
HIMX 150904C00009500 C 09/04/15 9.5 0.00 0.10
HIMX 150904C00010000 C 09/04/15 10.0 0.00 0.10
HIMX 150904C00010500 C 09/04/15 10.5 0.00 0.10
HIMX 150904C00011000 C 09/04/15 11.0 0.00 0.10
HIMX 150904C00011500 C 09/04/15 11.5 0.00 0.10
HIMX 150904C00012000 C 09/04/15 12.0 0.00 0.10
HIMX 150904C00012500 C 09/04/15 12.5 0.00 0.10
HIMX 150904C00013000 C 09/04/15 13.0 0.00 0.10
HIMX 150904C00013500 C 09/04/15 13.5 0.00 0.10
HIMX 150904C00014000 C 09/04/15 14.0 0.00 0.10
HIMX 150904C00014500 C 09/04/15 14.5 0.00 0.10
HIMX 150904C00015000 C 09/04/15 15.0 0.00 0.10
HIMX 150904P00000500 P 09/04/15 0.5 0.00 0.10
HIMX 150904P00001000 P 09/04/15 1.0 0.00 0.10
HIMX 150904P00001500 P 09/04/15 1.5 0.00 0.10
HIMX 150904P00002000 P 09/04/15 2.0 0.00 0.10
HIMX 150904P00002500 P 09/04/15 2.5 0.00 0.15
HIMX 150904P00003000 P 09/04/15 3.0 0.00 0.10
HIMX 150904P00003500 P 09/04/15 3.5 0.00 0.10
HIMX 150904P00004000 P 09/04/15 4.0 0.00 0.10
HIMX 150904P00004500 P 09/04/15 4.5 0.00 0.10
HIMX 150904P00005000 P 09/04/15 5.0 0.00 0.10
HIMX 150904P00005500 P 09/04/15 5.5 0.00 0.10
HIMX 150904P00006000 P 09/04/15 6.0 0.00 0.10
HIMX 150904P00006500 P 09/04/15 6.5 0.00 0.15
HIMX 150904P00007000 P 09/04/15 7.0 0.00 0.15
HIMX 150904P00007500 P 09/04/15 7.5 0.25 0.75
HIMX 150904P00008000 P 09/04/15 8.0 0.70 1.25
HIMX 150904P00008500 P 09/04/15 8.5 1.20 1.75
HIMX 150904P00009000 P 09/04/15 9.0 1.65 2.25
HIMX 150904P00009500 P 09/04/15 9.5 1.00 3.50
HIMX 150904P00010000 P 09/04/15 10.0 0.80 4.40
HIMX 150904P00010500 P 09/04/15 10.5 3.10 3.90
HIMX 150904P00011000 P 09/04/15 11.0 1.80 5.60
HIMX 150904P00011500 P 09/04/15 11.5 2.80 6.00
HIMX 150904P00012000 P 09/04/15 12.0 4.10 5.40
HIMX 150904P00012500 P 09/04/15 12.5 4.20 6.70
HIMX 150904P00013000 P 09/04/15 13.0 3.80 8.10
HIMX 150904P00013500 P 09/04/15 13.5 4.50 8.80
HIMX 150904P00014000 P 09/04/15 14.0 5.50 7.40
HIMX 150904P00014500 P 09/04/15 14.5 6.20 8.50
HIMX 150904P00015000 P 09/04/15 15.0 7.60 8.60
HIMX 150911C00000500 C 09/11/15 0.5 6.10 6.80
HIMX 150911C00001000 C 09/11/15 1.0 3.80 8.40
HIMX 150911C00001500 C 09/11/15 1.5 3.30 7.80
HIMX 150911C00002000 C 09/11/15 2.0 4.70 5.30
HIMX 150911C00002500 C 09/11/15 2.5 4.00 5.20
HIMX 150911C00003000 C 09/11/15 3.0 3.60 4.30
HIMX 150911C00003500 C 09/11/15 3.5 3.00 4.40
HIMX 150911C00004000 C 09/11/15 4.0 2.50 3.60
HIMX 150911C00004500 C 09/11/15 4.5 2.15 2.80
HIMX 150911C00005000 C 09/11/15 5.0 1.65 2.30
HIMX 150911C00005500 C 09/11/15 5.5 1.20 1.80
HIMX 150911C00006000 C 09/11/15 6.0 0.75 1.30
HIMX 150911C00006500 C 09/11/15 6.5 0.55 0.85
HIMX 150911C00007000 C 09/11/15 7.0 0.30 0.45
HIMX 150911C00007500 C 09/11/15 7.5 0.05 0.20
HIMX 150911C00008000 C 09/11/15 8.0 0.00 0.15
HIMX 150911C00008500 C 09/11/15 8.5 0.00 0.10
HIMX 150911C00009000 C 09/11/15 9.0 0.00 0.15
HIMX 150911C00009500 C 09/11/15 9.5 0.00 0.10
HIMX 150911C00010000 C 09/11/15 10.0 0.00 0.10
HIMX 150911C00010500 C 09/11/15 10.5 0.00 0.10
HIMX 150911C00011000 C 09/11/15 11.0 0.00 0.10
HIMX 150911C00011500 C 09/11/15 11.5 0.00 0.10
HIMX 150911C00012000 C 09/11/15 12.0 0.00 0.10
HIMX 150911C00012500 C 09/11/15 12.5 0.00 0.10
HIMX 150911C00013000 C 09/11/15 13.0 0.00 0.15
HIMX 150911C00013500 C 09/11/15 13.5 0.00 0.15
HIMX 150911C00014000 C 09/11/15 14.0 0.00 0.10
HIMX 150911C00014500 C 09/11/15 14.5 0.00 0.10
HIMX 150911P00000500 P 09/11/15 0.5 0.00 0.10
HIMX 150911P00001000 P 09/11/15 1.0 0.00 0.10
HIMX 150911P00001500 P 09/11/15 1.5 0.00 0.10
HIMX 150911P00002000 P 09/11/15 2.0 0.00 0.10
HIMX 150911P00002500 P 09/11/15 2.5 0.00 0.15
HIMX 150911P00003000 P 09/11/15 3.0 0.00 0.10
HIMX 150911P00003500 P 09/11/15 3.5 0.00 0.10
HIMX 150911P00004000 P 09/11/15 4.0 0.00 0.10
HIMX 150911P00004500 P 09/11/15 4.5 0.00 0.10
HIMX 150911P00005000 P 09/11/15 5.0 0.00 0.10
HIMX 150911P00005500 P 09/11/15 5.5 0.00 0.10
HIMX 150911P00006000 P 09/11/15 6.0 0.00 0.15
HIMX 150911P00006500 P 09/11/15 6.5 0.00 0.10
HIMX 150911P00007000 P 09/11/15 7.0 0.10 0.35
HIMX 150911P00007500 P 09/11/15 7.5 0.35 0.55
HIMX 150911P00008000 P 09/11/15 8.0 0.75 1.30
HIMX 150911P00008500 P 09/11/15 8.5 1.20 1.75
HIMX 150911P00009000 P 09/11/15 9.0 1.70 2.25
HIMX 150911P00009500 P 09/11/15 9.5 2.20 2.75
HIMX 150911P00010000 P 09/11/15 10.0 2.70 3.50
HIMX 150911P00010500 P 09/11/15 10.5 1.45 5.00
HIMX 150911P00011000 P 09/11/15 11.0 1.90 5.80
HIMX 150911P00011500 P 09/11/15 11.5 2.70 6.60
HIMX 150911P00012000 P 09/11/15 12.0 2.80 7.10
HIMX 150911P00012500 P 09/11/15 12.5 3.40 7.80
HIMX 150911P00013000 P 09/11/15 13.0 3.80 7.80
HIMX 150911P00013500 P 09/11/15 13.5 6.20 6.90
HIMX 150911P00014000 P 09/11/15 14.0 5.50 8.50
HIMX 150911P00014500 P 09/11/15 14.5 7.10 8.30
HIMX 150918C00000500 C 09/18/15 0.5 6.00 6.90
HIMX 150918C00001000 C 09/18/15 1.0 3.80 8.30
HIMX 150918C00001500 C 09/18/15 1.5 5.00 6.00
HIMX 150918C00002000 C 09/18/15 2.0 4.50 6.10
HIMX 150918C00002500 C 09/18/15 2.5 4.10 5.20
HIMX 150918C00003000 C 09/18/15 3.0 3.50 4.30
HIMX 150918C00003500 C 09/18/15 3.5 3.00 4.30
HIMX 150918C00004000 C 09/18/15 4.0 2.70 3.30
HIMX 150918C00004500 C 09/18/15 4.5 2.25 2.80
HIMX 150918C00005000 C 09/18/15 5.0 2.00 2.30
HIMX 150918C00005500 C 09/18/15 5.5 1.30 1.80
HIMX 150918C00006000 C 09/18/15 6.0 0.85 1.35
HIMX 150918C00006500 C 09/18/15 6.5 0.50 0.90
HIMX 150918C00007000 C 09/18/15 7.0 0.40 0.50
HIMX 150918C00007500 C 09/18/15 7.5 0.20 0.30
HIMX 150918C00008000 C 09/18/15 8.0 0.05 0.15
HIMX 150918C00008500 C 09/18/15 8.5 0.00 0.15
HIMX 150918C00009000 C 09/18/15 9.0 0.00 0.05
HIMX 150918C00009500 C 09/18/15 9.5 0.00 0.10
HIMX 150918C00010000 C 09/18/15 10.0 0.00 0.05
HIMX 150918C00010500 C 09/18/15 10.5 0.00 0.10
HIMX 150918C00011000 C 09/18/15 11.0 0.00 0.10
HIMX 150918C00011500 C 09/18/15 11.5 0.00 0.10
HIMX 150918C00012000 C 09/18/15 12.0 0.00 0.10
HIMX 150918C00012500 C 09/18/15 12.5 0.00 0.10
HIMX 150918C00013000 C 09/18/15 13.0 0.00 0.10
HIMX 150918C00014000 C 09/18/15 14.0 0.00 0.20
HIMX 150918C00015000 C 09/18/15 15.0 0.00 0.10
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 150918P00000500 P 09/18/15 0.5 0.00 0.15
HIMX 150918P00001000 P 09/18/15 1.0 0.00 0.10
HIMX 150918P00001500 P 09/18/15 1.5 0.00 0.10
HIMX 150918P00002000 P 09/18/15 2.0 0.00 0.10
HIMX 150918P00002500 P 09/18/15 2.5 0.00 0.10
HIMX 150918P00003000 P 09/18/15 3.0 0.00 0.10
HIMX 150918P00003500 P 09/18/15 3.5 0.00 0.10
HIMX 150918P00004000 P 09/18/15 4.0 0.00 0.10
HIMX 150918P00004500 P 09/18/15 4.5 0.00 0.10
HIMX 150918P00005000 P 09/18/15 5.0 0.00 0.15
HIMX 150918P00005500 P 09/18/15 5.5 0.00 0.15
HIMX 150918P00006000 P 09/18/15 6.0 0.00 0.10
HIMX 150918P00006500 P 09/18/15 6.5 0.05 0.20
HIMX 150918P00007000 P 09/18/15 7.0 0.20 0.35
HIMX 150918P00007500 P 09/18/15 7.5 0.45 0.60
HIMX 150918P00008000 P 09/18/15 8.0 0.80 1.30
HIMX 150918P00008500 P 09/18/15 8.5 1.25 1.80
HIMX 150918P00009000 P 09/18/15 9.0 1.70 2.25
HIMX 150918P00009500 P 09/18/15 9.5 2.20 2.75
HIMX 150918P00010000 P 09/18/15 10.0 2.70 3.30
HIMX 150918P00010500 P 09/18/15 10.5 2.90 4.00
HIMX 150918P00011000 P 09/18/15 11.0 3.70 4.50
HIMX 150918P00011500 P 09/18/15 11.5 4.00 5.10
HIMX 150918P00012000 P 09/18/15 12.0 4.30 5.30
HIMX 150918P00012500 P 09/18/15 12.5 4.20 6.80
HIMX 150918P00013000 P 09/18/15 13.0 4.70 7.30
HIMX 150918P00014000 P 09/18/15 14.0 5.30 9.10
HIMX 150918P00015000 P 09/18/15 15.0 7.60 8.30
HIMX 150918P00016000 P 09/18/15 16.0 6.80 11.20
HIMX 150918P00017000 P 09/18/15 17.0 9.60 10.50
HIMX 150925C00000500 C 09/25/15 0.5 5.90 6.90
HIMX 150925C00001000 C 09/25/15 1.0 5.30 6.60
HIMX 150925C00001500 C 09/25/15 1.5 4.80 5.90
HIMX 150925C00002000 C 09/25/15 2.0 4.70 5.30
HIMX 150925C00002500 C 09/25/15 2.5 4.20 4.80
HIMX 150925C00003000 C 09/25/15 3.0 3.70 4.30
HIMX 150925C00003500 C 09/25/15 3.5 3.20 3.90
HIMX 150925C00004000 C 09/25/15 4.0 2.75 3.30
HIMX 150925C00004500 C 09/25/15 4.5 2.25 2.80
HIMX 150925C00005000 C 09/25/15 5.0 1.80 2.30
HIMX 150925C00005500 C 09/25/15 5.5 1.30 1.85
HIMX 150925C00006000 C 09/25/15 6.0 0.90 1.40
HIMX 150925C00006500 C 09/25/15 6.5 0.80 1.00
HIMX 150925C00007000 C 09/25/15 7.0 0.45 0.65
HIMX 150925C00007500 C 09/25/15 7.5 0.25 0.35
HIMX 150925C00008000 C 09/25/15 8.0 0.10 0.20
HIMX 150925C00008500 C 09/25/15 8.5 0.00 0.20
HIMX 150925C00009000 C 09/25/15 9.0 0.00 0.15
HIMX 150925C00009500 C 09/25/15 9.5 0.00 0.10
HIMX 150925C00010000 C 09/25/15 10.0 0.00 0.10
HIMX 150925C00010500 C 09/25/15 10.5 0.00 0.10
HIMX 150925C00011000 C 09/25/15 11.0 0.00 0.10
HIMX 150925C00011500 C 09/25/15 11.5 0.00 0.15
HIMX 150925C00012000 C 09/25/15 12.0 0.00 0.10
HIMX 150925C00012500 C 09/25/15 12.5 0.00 0.10
HIMX 150925C00013000 C 09/25/15 13.0 0.00 0.10
HIMX 150925P00000500 P 09/25/15 0.5 0.00 0.10
HIMX 150925P00001000 P 09/25/15 1.0 0.00 0.10
HIMX 150925P00001500 P 09/25/15 1.5 0.00 0.15
HIMX 150925P00002000 P 09/25/15 2.0 0.00 0.10
HIMX 150925P00002500 P 09/25/15 2.5 0.00 0.10
HIMX 150925P00003000 P 09/25/15 3.0 0.00 0.10
HIMX 150925P00003500 P 09/25/15 3.5 0.00 0.10
HIMX 150925P00004000 P 09/25/15 4.0 0.00 0.10
HIMX 150925P00004500 P 09/25/15 4.5 0.00 0.10
HIMX 150925P00005000 P 09/25/15 5.0 0.00 0.15
HIMX 150925P00005500 P 09/25/15 5.5 0.00 0.15
HIMX 150925P00006000 P 09/25/15 6.0 0.05 0.25
HIMX 150925P00006500 P 09/25/15 6.5 0.10 0.40
HIMX 150925P00007000 P 09/25/15 7.0 0.30 0.60
HIMX 150925P00007500 P 09/25/15 7.5 0.55 0.95
HIMX 150925P00008000 P 09/25/15 8.0 0.90 1.35
HIMX 150925P00008500 P 09/25/15 8.5 1.25 1.80
HIMX 150925P00009000 P 09/25/15 9.0 1.75 2.30
HIMX 150925P00009500 P 09/25/15 9.5 2.00 2.80
HIMX 150925P00010000 P 09/25/15 10.0 2.65 3.30
HIMX 150925P00010500 P 09/25/15 10.5 3.20 3.80
HIMX 150925P00011000 P 09/25/15 11.0 3.70 4.30
HIMX 150925P00011500 P 09/25/15 11.5 3.70 6.10
HIMX 150925P00012000 P 09/25/15 12.0 4.20 5.70
HIMX 150925P00012500 P 09/25/15 12.5 3.30 7.80
HIMX 150925P00013000 P 09/25/15 13.0 5.60 6.90
HIMX 151002C00000500 C 10/02/15 0.5 5.40 7.40
HIMX 151002C00001000 C 10/02/15 1.0 3.80 8.30
HIMX 151002C00001500 C 10/02/15 1.5 3.70 7.80
HIMX 151002C00002000 C 10/02/15 2.0 3.20 5.40
HIMX 151002C00002500 C 10/02/15 2.5 2.30 6.80
HIMX 151002C00003000 C 10/02/15 3.0 3.30 4.30
HIMX 151002C00003500 C 10/02/15 3.5 3.10 3.80
HIMX 151002C00004000 C 10/02/15 4.0 2.65 3.40
HIMX 151002C00004500 C 10/02/15 4.5 2.20 2.85
HIMX 151002C00005000 C 10/02/15 5.0 1.80 2.30
HIMX 151002C00005500 C 10/02/15 5.5 1.25 1.90
HIMX 151002C00006000 C 10/02/15 6.0 0.95 1.40
HIMX 151002C00006500 C 10/02/15 6.5 0.85 1.05
HIMX 151002C00007000 C 10/02/15 7.0 0.50 0.65
HIMX 151002C00007500 C 10/02/15 7.5 0.30 0.45
HIMX 151002C00008000 C 10/02/15 8.0 0.15 0.30
HIMX 151002C00008500 C 10/02/15 8.5 0.05 0.20
HIMX 151002C00009000 C 10/02/15 9.0 0.00 0.20
HIMX 151002C00009500 C 10/02/15 9.5 0.00 0.20
HIMX 151002C00010000 C 10/02/15 10.0 0.00 0.20
HIMX 151002C00010500 C 10/02/15 10.5 0.00 0.15
HIMX 151002C00011000 C 10/02/15 11.0 0.00 0.20
HIMX 151002C00011500 C 10/02/15 11.5 0.00 0.20
HIMX 151002C00012000 C 10/02/15 12.0 0.00 0.20
HIMX 151002C00012500 C 10/02/15 12.5 0.00 0.20
HIMX 151002C00013000 C 10/02/15 13.0 0.00 0.20
HIMX 151002P00000500 P 10/02/15 0.5 0.00 0.15
HIMX 151002P00001000 P 10/02/15 1.0 0.00 0.15
HIMX 151002P00001500 P 10/02/15 1.5 0.00 0.15
HIMX 151002P00002000 P 10/02/15 2.0 0.00 0.15
HIMX 151002P00002500 P 10/02/15 2.5 0.00 0.15
HIMX 151002P00003000 P 10/02/15 3.0 0.00 0.15
HIMX 151002P00003500 P 10/02/15 3.5 0.00 0.15
HIMX 151002P00004000 P 10/02/15 4.0 0.00 0.15
HIMX 151002P00004500 P 10/02/15 4.5 0.00 0.15
HIMX 151002P00005000 P 10/02/15 5.0 0.00 0.20
HIMX 151002P00005500 P 10/02/15 5.5 0.00 0.25
HIMX 151002P00006000 P 10/02/15 6.0 0.05 0.40
HIMX 151002P00006500 P 10/02/15 6.5 0.15 0.30
HIMX 151002P00007000 P 10/02/15 7.0 0.35 0.50
HIMX 151002P00007500 P 10/02/15 7.5 0.60 0.80
HIMX 151002P00008000 P 10/02/15 8.0 0.95 1.35
HIMX 151002P00008500 P 10/02/15 8.5 1.35 1.90
HIMX 151002P00009000 P 10/02/15 9.0 1.80 2.40
HIMX 151002P00009500 P 10/02/15 9.5 2.20 2.85
HIMX 151002P00010000 P 10/02/15 10.0 2.75 3.40
HIMX 151002P00010500 P 10/02/15 10.5 3.20 3.90
HIMX 151002P00011000 P 10/02/15 11.0 3.70 4.40
HIMX 151002P00011500 P 10/02/15 11.5 4.20 4.90
HIMX 151002P00012000 P 10/02/15 12.0 4.70 5.40
HIMX 151002P00012500 P 10/02/15 12.5 3.40 7.20
HIMX 151002P00013000 P 10/02/15 13.0 5.60 6.60
HIMX 151009C00000500 C 10/09/15 0.5 5.90 7.20
HIMX 151009C00001000 C 10/09/15 1.0 4.50 6.50
HIMX 151009C00001500 C 10/09/15 1.5 3.60 7.40
HIMX 151009C00002000 C 10/09/15 2.0 3.40 6.30
HIMX 151009C00002500 C 10/09/15 2.5 2.95 6.60
HIMX 151009C00003000 C 10/09/15 3.0 3.70 4.80
HIMX 151009C00003500 C 10/09/15 3.5 3.00 3.80
HIMX 151009C00004000 C 10/09/15 4.0 2.60 3.30
HIMX 151009C00004500 C 10/09/15 4.5 2.20 2.85
HIMX 151009C00005000 C 10/09/15 5.0 1.75 2.35
HIMX 151009C00005500 C 10/09/15 5.5 1.30 1.90
HIMX 151009C00006000 C 10/09/15 6.0 0.90 1.45
HIMX 151009C00006500 C 10/09/15 6.5 0.90 1.10
HIMX 151009C00007000 C 10/09/15 7.0 0.55 0.75
HIMX 151009C00007500 C 10/09/15 7.5 0.35 0.50
HIMX 151009C00008000 C 10/09/15 8.0 0.20 0.35
HIMX 151009C00008500 C 10/09/15 8.5 0.10 0.20
HIMX 151009C00009000 C 10/09/15 9.0 0.05 0.30
HIMX 151009C00009500 C 10/09/15 9.5 0.00 0.25
HIMX 151009C00010000 C 10/09/15 10.0 0.00 0.25
HIMX 151009C00010500 C 10/09/15 10.5 0.00 0.20
HIMX 151009C00011000 C 10/09/15 11.0 0.00 0.20
HIMX 151009C00011500 C 10/09/15 11.5 0.00 0.15
HIMX 151009C00012000 C 10/09/15 12.0 0.00 0.25
HIMX 151009C00012500 C 10/09/15 12.5 0.00 0.20
HIMX 151009C00013000 C 10/09/15 13.0 0.00 0.15
HIMX 151009P00000500 P 10/09/15 0.5 0.00 0.20
HIMX 151009P00001000 P 10/09/15 1.0 0.00 0.20
HIMX 151009P00001500 P 10/09/15 1.5 0.00 0.15
HIMX 151009P00002000 P 10/09/15 2.0 0.00 0.20
HIMX 151009P00002500 P 10/09/15 2.5 0.00 0.20
HIMX 151009P00003000 P 10/09/15 3.0 0.00 0.25
HIMX 151009P00003500 P 10/09/15 3.5 0.00 0.20
HIMX 151009P00004000 P 10/09/15 4.0 0.00 0.20
HIMX 151009P00004500 P 10/09/15 4.5 0.00 0.20
HIMX 151009P00005000 P 10/09/15 5.0 0.00 0.25
HIMX 151009P00005500 P 10/09/15 5.5 0.00 0.30
HIMX 151009P00006000 P 10/09/15 6.0 0.10 0.45
HIMX 151009P00006500 P 10/09/15 6.5 0.20 0.35
HIMX 151009P00007000 P 10/09/15 7.0 0.40 0.55
HIMX 151009P00007500 P 10/09/15 7.5 0.65 0.85
HIMX 151009P00008000 P 10/09/15 8.0 1.00 1.30
HIMX 151009P00008500 P 10/09/15 8.5 1.35 1.90
HIMX 151009P00009000 P 10/09/15 9.0 1.80 2.40
HIMX 151009P00009500 P 10/09/15 9.5 2.25 2.85
HIMX 151009P00010000 P 10/09/15 10.0 2.75 3.40
HIMX 151009P00010500 P 10/09/15 10.5 3.20 3.90
HIMX 151009P00011000 P 10/09/15 11.0 3.70 4.40
HIMX 151009P00011500 P 10/09/15 11.5 4.20 4.90
HIMX 151009P00012000 P 10/09/15 12.0 4.70 5.40
HIMX 151009P00012500 P 10/09/15 12.5 5.20 5.90
HIMX 151009P00013000 P 10/09/15 13.0 5.70 6.30
HIMX 151016C00001000 C 10/16/15 1.0 5.10 6.40
HIMX 151016C00002000 C 10/16/15 2.0 4.10 6.10
HIMX 151016C00003000 C 10/16/15 3.0 3.70 4.30
HIMX 151016C00004000 C 10/16/15 4.0 2.75 3.30
HIMX 151016C00005000 C 10/16/15 5.0 1.85 2.35
HIMX 151016C00006000 C 10/16/15 6.0 1.00 1.45
HIMX 151016C00007000 C 10/16/15 7.0 0.60 0.80
HIMX 151016C00008000 C 10/16/15 8.0 0.20 0.35
HIMX 151016C00009000 C 10/16/15 9.0 0.05 0.25
HIMX 151016C00010000 C 10/16/15 10.0 0.00 0.20
HIMX 151016C00011000 C 10/16/15 11.0 0.00 0.15
HIMX 151016C00012000 C 10/16/15 12.0 0.00 0.10
HIMX 151016C00013000 C 10/16/15 13.0 0.00 0.10
HIMX 151016P00001000 P 10/16/15 1.0 0.00 0.10
HIMX 151016P00002000 P 10/16/15 2.0 0.00 0.10
HIMX 151016P00003000 P 10/16/15 3.0 0.00 0.10
HIMX 151016P00004000 P 10/16/15 4.0 0.00 0.15
HIMX 151016P00005000 P 10/16/15 5.0 0.00 0.20
HIMX 151016P00006000 P 10/16/15 6.0 0.15 0.30
HIMX 151016P00007000 P 10/16/15 7.0 0.45 0.65
HIMX 151016P00008000 P 10/16/15 8.0 1.05 1.25
HIMX 151016P00009000 P 10/16/15 9.0 1.85 2.35
HIMX 151016P00010000 P 10/16/15 10.0 2.75 3.30
HIMX 151016P00011000 P 10/16/15 11.0 3.70 4.30
HIMX 151016P00012000 P 10/16/15 12.0 4.50 5.50
HIMX 151016P00013000 P 10/16/15 13.0 5.50 7.30
HIMX 151023C00000500 C 10/23/15 0.5 4.30 8.80
HIMX 151023C00001000 C 10/23/15 1.0 3.80 8.30
HIMX 151023C00001500 C 10/23/15 1.5 3.30 7.80
HIMX 151023C00002000 C 10/23/15 2.0 2.75 7.30
HIMX 151023C00002500 C 10/23/15 2.5 2.30 6.80
HIMX 151023C00003000 C 10/23/15 3.0 1.80 6.30
HIMX 151023C00003500 C 10/23/15 3.5 1.30 5.80
HIMX 151023C00004000 C 10/23/15 4.0 1.00 5.30
HIMX 151023C00004500 C 10/23/15 4.5 0.40 4.80
HIMX 151023C00005000 C 10/23/15 5.0 2.10 2.80
HIMX 151023C00005500 C 10/23/15 5.5 1.65 2.30
HIMX 151023C00006000 C 10/23/15 6.0 1.25 2.80
HIMX 151023C00006500 C 10/23/15 6.5 0.85 1.70
HIMX 151023C00007000 C 10/23/15 7.0 0.65 0.90
HIMX 151023C00007500 C 10/23/15 7.5 0.35 0.70
HIMX 151023C00008000 C 10/23/15 8.0 0.20 0.55
HIMX 151023C00008500 C 10/23/15 8.5 0.10 0.50
HIMX 151023C00009000 C 10/23/15 9.0 0.00 0.30
HIMX 151023C00009500 C 10/23/15 9.5 0.00 0.50
HIMX 151023C00010000 C 10/23/15 10.0 0.00 0.60
HIMX 151023C00010500 C 10/23/15 10.5 0.00 0.50
HIMX 151023C00011000 C 10/23/15 11.0 0.00 0.55
HIMX 151023C00011500 C 10/23/15 11.5 0.00 0.50
HIMX 151023C00012000 C 10/23/15 12.0 0.00 0.50
HIMX 151023C00012500 C 10/23/15 12.5 0.00 4.30
HIMX 151023C00013000 C 10/23/15 13.0 0.00 0.75
HIMX 151023P00000500 P 10/23/15 0.5 0.00 0.55
HIMX 151023P00001000 P 10/23/15 1.0 0.00 0.60
HIMX 151023P00001500 P 10/23/15 1.5 0.00 0.50
HIMX 151023P00002000 P 10/23/15 2.0 0.00 0.50
HIMX 151023P00002500 P 10/23/15 2.5 0.00 0.50
HIMX 151023P00003000 P 10/23/15 3.0 0.00 0.50
HIMX 151023P00003500 P 10/23/15 3.5 0.00 0.50
HIMX 151023P00004000 P 10/23/15 4.0 0.00 0.50
HIMX 151023P00004500 P 10/23/15 4.5 0.00 0.50
HIMX 151023P00005000 P 10/23/15 5.0 0.00 0.50
HIMX 151023P00005500 P 10/23/15 5.5 0.00 0.50
HIMX 151023P00006000 P 10/23/15 6.0 0.15 1.95
HIMX 151023P00006500 P 10/23/15 6.5 0.25 0.70
HIMX 151023P00007000 P 10/23/15 7.0 0.45 1.05
HIMX 151023P00007500 P 10/23/15 7.5 0.70 2.75
HIMX 151023P00008000 P 10/23/15 8.0 0.95 2.95
HIMX 151023P00008500 P 10/23/15 8.5 1.30 2.20
HIMX 151023P00009000 P 10/23/15 9.0 1.55 2.80
HIMX 151023P00009500 P 10/23/15 9.5 2.05 3.20
HIMX 151023P00010000 P 10/23/15 10.0 0.90 5.30
HIMX 151023P00010500 P 10/23/15 10.5 1.35 5.80
HIMX 151023P00011000 P 10/23/15 11.0 1.85 6.20
HIMX 151023P00011500 P 10/23/15 11.5 2.35 6.80
HIMX 151023P00012000 P 10/23/15 12.0 2.80 7.20
HIMX 151023P00012500 P 10/23/15 12.5 3.20 7.80
HIMX 151023P00013000 P 10/23/15 13.0 3.80 8.20
HIMX 151218C00001000 C 12/18/15 1.0 5.50 6.40
HIMX 151218C00002000 C 12/18/15 2.0 4.70 5.40
HIMX 151218C00003000 C 12/18/15 3.0 3.70 4.40
HIMX 151218C00004000 C 12/18/15 4.0 2.85 3.40
HIMX 151218C00005000 C 12/18/15 5.0 2.20 2.50
HIMX 151218C00006000 C 12/18/15 6.0 1.60 1.75
HIMX 151218C00007000 C 12/18/15 7.0 0.90 1.15
HIMX 151218C00008000 C 12/18/15 8.0 0.50 0.70
HIMX 151218C00009000 C 12/18/15 9.0 0.30 0.45
HIMX 151218C00010000 C 12/18/15 10.0 0.15 0.30
HIMX 151218C00011000 C 12/18/15 11.0 0.05 0.25
HIMX 151218C00012000 C 12/18/15 12.0 0.00 0.20
HIMX 151218C00013000 C 12/18/15 13.0 0.00 0.20
HIMX 151218C00014000 C 12/18/15 14.0 0.00 0.15
HIMX 151218C00015000 C 12/18/15 15.0 0.00 0.15
HIMX 151218C00016000 C 12/18/15 16.0 0.00 0.15
HIMX 151218C00017000 C 12/18/15 17.0 0.00 0.10
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 0.10
HIMX 151218P00004000 P 12/18/15 4.0 0.00 0.20
HIMX 151218P00005000 P 12/18/15 5.0 0.10 0.30
HIMX 151218P00006000 P 12/18/15 6.0 0.35 0.60
HIMX 151218P00007000 P 12/18/15 7.0 0.75 1.05
HIMX 151218P00008000 P 12/18/15 8.0 1.40 1.65
HIMX 151218P00009000 P 12/18/15 9.0 2.10 2.40
HIMX 151218P00010000 P 12/18/15 10.0 2.95 3.50
HIMX 151218P00011000 P 12/18/15 11.0 3.80 4.40
HIMX 151218P00012000 P 12/18/15 12.0 4.70 5.50
HIMX 151218P00013000 P 12/18/15 13.0 5.70 6.30
HIMX 151218P00014000 P 12/18/15 14.0 6.70 7.50
HIMX 151218P00015000 P 12/18/15 15.0 7.60 8.40
HIMX 151218P00016000 P 12/18/15 16.0 8.60 9.50
HIMX 151218P00017000 P 12/18/15 17.0 9.60 10.60
HIMX 160115C00001000 C 01/15/16 1.0 5.70 6.40
HIMX 160115C00002000 C 01/15/16 2.0 4.70 5.40
HIMX 160115C00003000 C 01/15/16 3.0 3.80 4.40
HIMX 160115C00004000 C 01/15/16 4.0 2.85 3.50
HIMX 160115C00005000 C 01/15/16 5.0 2.05 2.55
HIMX 160115C00006000 C 01/15/16 6.0 1.60 1.90
HIMX 160115C00007000 C 01/15/16 7.0 1.15 1.30
HIMX 160115C00008000 C 01/15/16 8.0 0.75 0.85
HIMX 160115C00009000 C 01/15/16 9.0 0.45 0.60
HIMX 160115C00010000 C 01/15/16 10.0 0.20 0.45
HIMX 160115C00011000 C 01/15/16 11.0 0.10 0.35
HIMX 160115C00012000 C 01/15/16 12.0 0.00 0.25
HIMX 160115C00013000 C 01/15/16 13.0 0.00 0.30
HIMX 160115C00014000 C 01/15/16 14.0 0.00 0.20
HIMX 160115C00015000 C 01/15/16 15.0 0.00 0.15
HIMX 160115C00016000 C 01/15/16 16.0 0.00 0.10
HIMX 160115C00017000 C 01/15/16 17.0 0.00 0.15
HIMX 160115C00020000 C 01/15/16 20.0 0.00 0.20
HIMX 160115C00022000 C 01/15/16 22.0 0.00 0.10
HIMX 160115C00025000 C 01/15/16 25.0 0.00 0.10
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 0.15
HIMX 160115P00003000 P 01/15/16 3.0 0.00 0.15
HIMX 160115P00004000 P 01/15/16 4.0 0.00 0.20
HIMX 160115P00005000 P 01/15/16 5.0 0.15 0.35
HIMX 160115P00006000 P 01/15/16 6.0 0.50 0.70
HIMX 160115P00007000 P 01/15/16 7.0 0.95 1.15
HIMX 160115P00008000 P 01/15/16 8.0 1.50 1.75
HIMX 160115P00009000 P 01/15/16 9.0 2.20 2.50
HIMX 160115P00010000 P 01/15/16 10.0 3.00 3.60
HIMX 160115P00011000 P 01/15/16 11.0 3.90 4.50
HIMX 160115P00012000 P 01/15/16 12.0 4.80 5.40
HIMX 160115P00013000 P 01/15/16 13.0 5.70 6.50
HIMX 160115P00014000 P 01/15/16 14.0 6.70 7.30
HIMX 160115P00015000 P 01/15/16 15.0 7.60 8.40
HIMX 160115P00016000 P 01/15/16 16.0 8.50 9.50
HIMX 160115P00017000 P 01/15/16 17.0 9.60 10.60
HIMX 160115P00020000 P 01/15/16 20.0 12.40 13.80
HIMX 160115P00022000 P 01/15/16 22.0 14.50 15.40
HIMX 160115P00025000 P 01/15/16 25.0 17.60 18.50
HIMX 160115P00030000 P 01/15/16 30.0 22.60 23.40
HIMX 160318C00001000 C 03/18/16 1.0 5.60 6.40
HIMX 160318C00002000 C 03/18/16 2.0 4.70 5.40
HIMX 160318C00003000 C 03/18/16 3.0 3.80 4.40
HIMX 160318C00004000 C 03/18/16 4.0 2.95 3.60
HIMX 160318C00005000 C 03/18/16 5.0 2.20 2.70
HIMX 160318C00006000 C 03/18/16 6.0 1.75 2.05
HIMX 160318C00007000 C 03/18/16 7.0 1.25 1.55
HIMX 160318C00008000 C 03/18/16 8.0 0.80 1.05
HIMX 160318C00009000 C 03/18/16 9.0 0.55 0.80
HIMX 160318C00010000 C 03/18/16 10.0 0.35 0.60
HIMX 160318C00011000 C 03/18/16 11.0 0.20 0.45
HIMX 160318C00012000 C 03/18/16 12.0 0.15 0.35
HIMX 160318C00013000 C 03/18/16 13.0 0.00 0.30
HIMX 160318C00014000 C 03/18/16 14.0 0.00 0.25
HIMX 160318C00015000 C 03/18/16 15.0 0.00 0.25
HIMX 160318C00016000 C 03/18/16 16.0 0.00 0.20
HIMX 160318P00001000 P 03/18/16 1.0 0.00 0.15
HIMX 160318P00002000 P 03/18/16 2.0 0.00 0.15
HIMX 160318P00003000 P 03/18/16 3.0 0.00 0.20
HIMX 160318P00004000 P 03/18/16 4.0 0.05 0.30
HIMX 160318P00005000 P 03/18/16 5.0 0.30 0.55
HIMX 160318P00006000 P 03/18/16 6.0 0.60 0.90
HIMX 160318P00007000 P 03/18/16 7.0 1.10 1.40
HIMX 160318P00008000 P 03/18/16 8.0 1.70 2.05
HIMX 160318P00009000 P 03/18/16 9.0 2.40 2.75
HIMX 160318P00010000 P 03/18/16 10.0 3.20 3.60
HIMX 160318P00011000 P 03/18/16 11.0 4.00 4.60
HIMX 160318P00012000 P 03/18/16 12.0 4.90 5.50
HIMX 160318P00013000 P 03/18/16 13.0 5.80 6.50
HIMX 160318P00014000 P 03/18/16 14.0 6.70 7.50
HIMX 160318P00015000 P 03/18/16 15.0 7.70 8.50
HIMX 160318P00016000 P 03/18/16 16.0 8.60 9.90
HIMX 170120C00003000 C 01/20/17 3.0 3.80 4.80
HIMX 170120C00005000 C 01/20/17 5.0 2.50 3.20
HIMX 170120C00007000 C 01/20/17 7.0 1.50 2.00
HIMX 170120C00010000 C 01/20/17 10.0 1.00 1.30
HIMX 170120C00012000 C 01/20/17 12.0 0.60 0.95
HIMX 170120C00015000 C 01/20/17 15.0 0.05 0.70
HIMX 170120P00003000 P 01/20/17 3.0 0.10 0.50
HIMX 170120P00005000 P 01/20/17 5.0 0.70 1.10
HIMX 170120P00007000 P 01/20/17 7.0 1.65 2.25
HIMX 170120P00010000 P 01/20/17 10.0 3.70 4.40
HIMX 170120P00012000 P 01/20/17 12.0 5.20 6.20
HIMX 170120P00015000 P 01/20/17 15.0 8.10 8.80

OPRA data is delayed 15 minutes.