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 (2016-12-30)Premium Content

Himax Technologies Inc (HIMX)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 170127C00001000 C 01/27/17 1.0 4.20 4.80
HIMX 170127C00001500 C 01/27/17 1.5 1.80 6.20
HIMX 170127C00002500 C 01/27/17 2.5 2.45 3.90
HIMX 170127C00003000 C 01/27/17 3.0 1.45 2.75
HIMX 170127C00003500 C 01/27/17 3.5 1.65 2.25
HIMX 170127C00004000 C 01/27/17 4.0 1.20 1.70
HIMX 170127C00004500 C 01/27/17 4.5 0.70 1.20
HIMX 170127C00005000 C 01/27/17 5.0 0.35 0.70
HIMX 170127C00005500 C 01/27/17 5.5 0.10 0.20
HIMX 170127C00006000 C 01/27/17 6.0 0.00 0.05
HIMX 170127C00006500 C 01/27/17 6.5 0.00 0.15
HIMX 170127C00007000 C 01/27/17 7.0 0.00 0.10
HIMX 170127C00007500 C 01/27/17 7.5 0.00 0.20
HIMX 170127C00008000 C 01/27/17 8.0 0.00 0.20
HIMX 170127C00008500 C 01/27/17 8.5 0.00 0.25
HIMX 170127C00009000 C 01/27/17 9.0 0.00 0.25
HIMX 170127C00009500 C 01/27/17 9.5 0.00 0.30
HIMX 170127C00010000 C 01/27/17 10.0 0.00 0.25
HIMX 170127C00010500 C 01/27/17 10.5 0.00 0.30
HIMX 170127C00011000 C 01/27/17 11.0 0.00 0.25
HIMX 170127C00011500 C 01/27/17 11.5 0.00 0.30
HIMX 170127C00012000 C 01/27/17 12.0 0.00 0.30
HIMX 170127C00012500 C 01/27/17 12.5 0.00 0.30
HIMX 170127C00013000 C 01/27/17 13.0 0.00 0.20
HIMX 170127C00014000 C 01/27/17 14.0 0.00 0.20
HIMX 170127P00001000 P 01/27/17 1.0 0.00 0.20
HIMX 170127P00001500 P 01/27/17 1.5 0.00 0.30
HIMX 170127P00002500 P 01/27/17 2.5 0.00 0.30
HIMX 170127P00003000 P 01/27/17 3.0 0.00 0.25
HIMX 170127P00003500 P 01/27/17 3.5 0.00 0.30
HIMX 170127P00004000 P 01/27/17 4.0 0.00 0.25
HIMX 170127P00004500 P 01/27/17 4.5 0.00 0.30
HIMX 170127P00005000 P 01/27/17 5.0 0.00 0.10
HIMX 170127P00005500 P 01/27/17 5.5 0.10 0.20
HIMX 170127P00006000 P 01/27/17 6.0 0.30 0.70
HIMX 170127P00006500 P 01/27/17 6.5 0.80 1.30
HIMX 170127P00007000 P 01/27/17 7.0 1.15 2.65
HIMX 170127P00007500 P 01/27/17 7.5 1.65 2.85
HIMX 170127P00008000 P 01/27/17 8.0 2.30 3.20
HIMX 170127P00008500 P 01/27/17 8.5 2.75 3.60
HIMX 170127P00009000 P 01/27/17 9.0 3.00 4.10
HIMX 170127P00009500 P 01/27/17 9.5 3.50 4.60
HIMX 170127P00010000 P 01/27/17 10.0 4.10 4.90
HIMX 170127P00010500 P 01/27/17 10.5 4.50 6.00
HIMX 170127P00011000 P 01/27/17 11.0 5.00 6.10
HIMX 170127P00011500 P 01/27/17 11.5 5.50 6.60
HIMX 170127P00012000 P 01/27/17 12.0 6.00 9.00
HIMX 170127P00012500 P 01/27/17 12.5 6.50 9.30
HIMX 170127P00013000 P 01/27/17 13.0 6.00 10.00
HIMX 170127P00014000 P 01/27/17 14.0 8.20 8.90
HIMX 170203C00001000 C 02/03/17 1.0 3.80 5.00
HIMX 170203C00001500 C 02/03/17 1.5 1.95 6.40
HIMX 170203C00002500 C 02/03/17 2.5 1.05 5.30
HIMX 170203C00003000 C 02/03/17 3.0 0.60 4.60
HIMX 170203C00003500 C 02/03/17 3.5 0.20 4.20
HIMX 170203C00004000 C 02/03/17 4.0 0.00 3.70
HIMX 170203C00004500 C 02/03/17 4.5 0.00 3.20
HIMX 170203C00005000 C 02/03/17 5.0 0.10 1.05
HIMX 170203C00005500 C 02/03/17 5.5 0.15 0.35
HIMX 170203C00006000 C 02/03/17 6.0 0.00 0.20
HIMX 170203C00006500 C 02/03/17 6.5 0.00 0.05
HIMX 170203C00007000 C 02/03/17 7.0 0.00 0.15
HIMX 170203C00007500 C 02/03/17 7.5 0.00 0.40
HIMX 170203C00008000 C 02/03/17 8.0 0.00 0.40
HIMX 170203C00008500 C 02/03/17 8.5 0.00 0.40
HIMX 170203C00009000 C 02/03/17 9.0 0.00 0.35
HIMX 170203C00009500 C 02/03/17 9.5 0.00 0.50
HIMX 170203C00010000 C 02/03/17 10.0 0.00 1.95
HIMX 170203C00010500 C 02/03/17 10.5 0.00 2.05
HIMX 170203C00011000 C 02/03/17 11.0 0.00 1.95
HIMX 170203C00011500 C 02/03/17 11.5 0.00 2.05
HIMX 170203C00012000 C 02/03/17 12.0 0.00 0.45
HIMX 170203P00001000 P 02/03/17 1.0 0.00 0.30
HIMX 170203P00001500 P 02/03/17 1.5 0.00 2.00
HIMX 170203P00002500 P 02/03/17 2.5 0.00 2.05
HIMX 170203P00003000 P 02/03/17 3.0 0.00 2.10
HIMX 170203P00003500 P 02/03/17 3.5 0.00 0.45
HIMX 170203P00004000 P 02/03/17 4.0 0.00 0.25
HIMX 170203P00004500 P 02/03/17 4.5 0.00 1.00
HIMX 170203P00005000 P 02/03/17 5.0 0.00 0.15
HIMX 170203P00005500 P 02/03/17 5.5 0.20 0.35
HIMX 170203P00006000 P 02/03/17 6.0 0.35 0.80
HIMX 170203P00006500 P 02/03/17 6.5 0.70 1.25
HIMX 170203P00007000 P 02/03/17 7.0 0.20 3.50
HIMX 170203P00007500 P 02/03/17 7.5 0.10 2.25
HIMX 170203P00008000 P 02/03/17 8.0 1.65 3.00
HIMX 170203P00008500 P 02/03/17 8.5 0.85 5.40
HIMX 170203P00009000 P 02/03/17 9.0 1.35 5.70
HIMX 170203P00009500 P 02/03/17 9.5 1.85 5.40
HIMX 170203P00010000 P 02/03/17 10.0 2.35 6.40
HIMX 170203P00010500 P 02/03/17 10.5 2.85 6.40
HIMX 170203P00011000 P 02/03/17 11.0 3.40 7.90
HIMX 170203P00011500 P 02/03/17 11.5 3.70 7.30
HIMX 170203P00012000 P 02/03/17 12.0 5.70 6.90
HIMX 170210C00000500 C 02/10/17 0.5 4.50 5.40
HIMX 170210C00001000 C 02/10/17 1.0 3.00 6.50
HIMX 170210C00001500 C 02/10/17 1.5 2.00 4.50
HIMX 170210C00002000 C 02/10/17 2.0 1.70 4.00
HIMX 170210C00002500 C 02/10/17 2.5 1.00 3.90
HIMX 170210C00003000 C 02/10/17 3.0 2.15 2.75
HIMX 170210C00003500 C 02/10/17 3.5 0.90 2.35
HIMX 170210C00004000 C 02/10/17 4.0 1.15 1.75
HIMX 170210C00004500 C 02/10/17 4.5 0.75 1.20
HIMX 170210C00005000 C 02/10/17 5.0 0.50 0.75
HIMX 170210C00005500 C 02/10/17 5.5 0.20 0.40
HIMX 170210C00006000 C 02/10/17 6.0 0.05 0.20
HIMX 170210C00006500 C 02/10/17 6.5 0.00 0.15
HIMX 170210C00007000 C 02/10/17 7.0 0.00 0.20
HIMX 170210C00007500 C 02/10/17 7.5 0.00 0.25
HIMX 170210C00008000 C 02/10/17 8.0 0.00 0.30
HIMX 170210C00008500 C 02/10/17 8.5 0.00 0.30
HIMX 170210C00009000 C 02/10/17 9.0 0.00 0.25
HIMX 170210C00009500 C 02/10/17 9.5 0.00 0.75
HIMX 170210C00010000 C 02/10/17 10.0 0.00 0.30
HIMX 170210C00010500 C 02/10/17 10.5 0.00 0.70
HIMX 170210C00011000 C 02/10/17 11.0 0.00 0.30
HIMX 170210C00011500 C 02/10/17 11.5 0.00 0.30
HIMX 170210C00012000 C 02/10/17 12.0 0.00 0.30
HIMX 170210P00000500 P 02/10/17 0.5 0.00 0.30
HIMX 170210P00001000 P 02/10/17 1.0 0.00 0.30
HIMX 170210P00001500 P 02/10/17 1.5 0.00 0.30
HIMX 170210P00002000 P 02/10/17 2.0 0.00 0.30
HIMX 170210P00002500 P 02/10/17 2.5 0.00 0.75
HIMX 170210P00003000 P 02/10/17 3.0 0.00 0.30
HIMX 170210P00003500 P 02/10/17 3.5 0.00 0.30
HIMX 170210P00004000 P 02/10/17 4.0 0.00 0.30
HIMX 170210P00004500 P 02/10/17 4.5 0.00 2.10
HIMX 170210P00005000 P 02/10/17 5.0 0.05 0.15
HIMX 170210P00005500 P 02/10/17 5.5 0.25 0.40
HIMX 170210P00006000 P 02/10/17 6.0 0.55 0.75
HIMX 170210P00006500 P 02/10/17 6.5 0.55 1.25
HIMX 170210P00007000 P 02/10/17 7.0 1.35 1.75
HIMX 170210P00007500 P 02/10/17 7.5 1.70 2.90
HIMX 170210P00008000 P 02/10/17 8.0 2.30 2.75
HIMX 170210P00008500 P 02/10/17 8.5 0.90 4.60
HIMX 170210P00009000 P 02/10/17 9.0 1.50 4.10
HIMX 170210P00009500 P 02/10/17 9.5 2.60 5.00
HIMX 170210P00010000 P 02/10/17 10.0 4.00 5.10
HIMX 170210P00010500 P 02/10/17 10.5 2.85 6.80
HIMX 170210P00011000 P 02/10/17 11.0 3.90 6.10
HIMX 170210P00011500 P 02/10/17 11.5 5.10 6.90
HIMX 170210P00012000 P 02/10/17 12.0 6.10 6.90
HIMX 170217C00001000 C 02/17/17 1.0 4.20 4.60
HIMX 170217C00002000 C 02/17/17 2.0 3.10 3.60
HIMX 170217C00003000 C 02/17/17 3.0 0.45 2.60
HIMX 170217C00004000 C 02/17/17 4.0 0.15 1.60
HIMX 170217C00005000 C 02/17/17 5.0 0.55 0.65
HIMX 170217C00006000 C 02/17/17 6.0 0.10 0.20
HIMX 170217C00007000 C 02/17/17 7.0 0.00 0.10
HIMX 170217C00008000 C 02/17/17 8.0 0.00 0.15
HIMX 170217C00009000 C 02/17/17 9.0 0.00 0.15
HIMX 170217C00010000 C 02/17/17 10.0 0.00 0.15
HIMX 170217C00011000 C 02/17/17 11.0 0.00 0.20
HIMX 170217C00012000 C 02/17/17 12.0 0.00 0.35
HIMX 170217C00013000 C 02/17/17 13.0 0.00 4.80
HIMX 170217P00001000 P 02/17/17 1.0 0.00 0.25
HIMX 170217P00002000 P 02/17/17 2.0 0.00 0.15
HIMX 170217P00003000 P 02/17/17 3.0 0.00 0.15
HIMX 170217P00004000 P 02/17/17 4.0 0.00 0.15
HIMX 170217P00005000 P 02/17/17 5.0 0.10 0.20
HIMX 170217P00006000 P 02/17/17 6.0 0.60 0.75
HIMX 170217P00007000 P 02/17/17 7.0 1.45 1.65
HIMX 170217P00008000 P 02/17/17 8.0 2.40 2.65
HIMX 170217P00009000 P 02/17/17 9.0 3.40 3.70
HIMX 170217P00010000 P 02/17/17 10.0 4.40 4.70
HIMX 170217P00011000 P 02/17/17 11.0 4.50 6.10
HIMX 170217P00012000 P 02/17/17 12.0 6.40 7.10
HIMX 170217P00013000 P 02/17/17 13.0 5.30 8.90
HIMX 170224C00000500 C 02/24/17 0.5 4.60 5.30
HIMX 170224C00001500 C 02/24/17 1.5 3.40 4.50
HIMX 170224C00002000 C 02/24/17 2.0 2.50 3.90
HIMX 170224C00002500 C 02/24/17 2.5 2.65 3.50
HIMX 170224C00003000 C 02/24/17 3.0 2.15 2.75
HIMX 170224C00003500 C 02/24/17 3.5 1.70 2.40
HIMX 170224C00004000 C 02/24/17 4.0 0.60 2.60
HIMX 170224C00004500 C 02/24/17 4.5 0.80 1.25
HIMX 170224C00005000 C 02/24/17 5.0 0.55 0.70
HIMX 170224C00005500 C 02/24/17 5.5 0.25 0.45
HIMX 170224C00006000 C 02/24/17 6.0 0.10 0.25
HIMX 170224C00006500 C 02/24/17 6.5 0.05 0.15
HIMX 170224C00007000 C 02/24/17 7.0 0.00 0.15
HIMX 170224C00007500 C 02/24/17 7.5 0.00 0.30
HIMX 170224C00008000 C 02/24/17 8.0 0.00 0.20
HIMX 170224C00008500 C 02/24/17 8.5 0.00 0.25
HIMX 170224C00009000 C 02/24/17 9.0 0.00 0.20
HIMX 170224C00009500 C 02/24/17 9.5 0.00 0.30
HIMX 170224C00010000 C 02/24/17 10.0 0.00 0.25
HIMX 170224C00010500 C 02/24/17 10.5 0.00 0.30
HIMX 170224C00011000 C 02/24/17 11.0 0.00 0.30
HIMX 170224C00011500 C 02/24/17 11.5 0.00 0.20
HIMX 170224P00000500 P 02/24/17 0.5 0.00 0.25
HIMX 170224P00001500 P 02/24/17 1.5 0.00 1.45
HIMX 170224P00002000 P 02/24/17 2.0 0.00 0.25
HIMX 170224P00002500 P 02/24/17 2.5 0.00 0.30
HIMX 170224P00003000 P 02/24/17 3.0 0.00 0.25
HIMX 170224P00003500 P 02/24/17 3.5 0.00 0.30
HIMX 170224P00004000 P 02/24/17 4.0 0.00 0.25
HIMX 170224P00004500 P 02/24/17 4.5 0.00 0.10
HIMX 170224P00005000 P 02/24/17 5.0 0.10 0.25
HIMX 170224P00005500 P 02/24/17 5.5 0.30 0.45
HIMX 170224P00006000 P 02/24/17 6.0 0.60 0.80
HIMX 170224P00006500 P 02/24/17 6.5 0.95 1.25
HIMX 170224P00007000 P 02/24/17 7.0 1.25 1.75
HIMX 170224P00007500 P 02/24/17 7.5 0.30 2.60
HIMX 170224P00008000 P 02/24/17 8.0 0.60 2.85
HIMX 170224P00008500 P 02/24/17 8.5 2.75 3.30
HIMX 170224P00009000 P 02/24/17 9.0 3.00 3.80
HIMX 170224P00009500 P 02/24/17 9.5 2.30 4.30
HIMX 170224P00010000 P 02/24/17 10.0 2.90 4.80
HIMX 170224P00010500 P 02/24/17 10.5 2.85 5.30
HIMX 170224P00011000 P 02/24/17 11.0 4.10 6.10
HIMX 170224P00011500 P 02/24/17 11.5 5.60 6.30
HIMX 170303C00000500 C 03/03/17 0.5 4.60 5.30
HIMX 170303C00001000 C 03/03/17 1.0 2.20 6.90
HIMX 170303C00001500 C 03/03/17 1.5 1.85 6.40
HIMX 170303C00002000 C 03/03/17 2.0 1.70 5.60
HIMX 170303C00002500 C 03/03/17 2.5 0.85 5.20
HIMX 170303C00003000 C 03/03/17 3.0 1.80 4.50
HIMX 170303C00003500 C 03/03/17 3.5 1.10 4.20
HIMX 170303C00004000 C 03/03/17 4.0 0.65 2.55
HIMX 170303C00004500 C 03/03/17 4.5 0.05 1.20
HIMX 170303C00005000 C 03/03/17 5.0 0.60 0.75
HIMX 170303C00005500 C 03/03/17 5.5 0.30 0.45
HIMX 170303C00006000 C 03/03/17 6.0 0.10 0.25
HIMX 170303C00006500 C 03/03/17 6.5 0.05 0.20
HIMX 170303C00007000 C 03/03/17 7.0 0.00 0.20
HIMX 170303C00007500 C 03/03/17 7.5 0.00 0.30
HIMX 170303C00008000 C 03/03/17 8.0 0.00 0.30
HIMX 170303C00008500 C 03/03/17 8.5 0.00 0.30
HIMX 170303C00009000 C 03/03/17 9.0 0.00 0.25
HIMX 170303C00009500 C 03/03/17 9.5 0.00 0.25
HIMX 170303C00010000 C 03/03/17 10.0 0.00 0.25
HIMX 170303C00010500 C 03/03/17 10.5 0.00 0.30
HIMX 170303C00011000 C 03/03/17 11.0 0.00 0.30
HIMX 170303C00011500 C 03/03/17 11.5 0.00 0.20
HIMX 170303P00000500 P 03/03/17 0.5 0.00 0.25
HIMX 170303P00001000 P 03/03/17 1.0 0.00 0.25
HIMX 170303P00001500 P 03/03/17 1.5 0.00 2.10
HIMX 170303P00002000 P 03/03/17 2.0 0.00 0.25
HIMX 170303P00002500 P 03/03/17 2.5 0.00 0.50
HIMX 170303P00003000 P 03/03/17 3.0 0.00 0.25
HIMX 170303P00003500 P 03/03/17 3.5 0.00 0.45
HIMX 170303P00004000 P 03/03/17 4.0 0.00 0.30
HIMX 170303P00004500 P 03/03/17 4.5 0.00 0.15
HIMX 170303P00005000 P 03/03/17 5.0 0.10 0.30
HIMX 170303P00005500 P 03/03/17 5.5 0.35 0.50
HIMX 170303P00006000 P 03/03/17 6.0 0.65 0.80
HIMX 170303P00006500 P 03/03/17 6.5 0.70 1.25
HIMX 170303P00007000 P 03/03/17 7.0 1.35 1.70
HIMX 170303P00007500 P 03/03/17 7.5 0.25 3.20
HIMX 170303P00008000 P 03/03/17 8.0 1.60 4.60
HIMX 170303P00008500 P 03/03/17 8.5 1.45 3.60
HIMX 170303P00009000 P 03/03/17 9.0 2.35 5.50
HIMX 170303P00009500 P 03/03/17 9.5 3.50 4.60
HIMX 170303P00010000 P 03/03/17 10.0 4.00 5.10
HIMX 170303P00010500 P 03/03/17 10.5 4.00 6.60
HIMX 170303P00011000 P 03/03/17 11.0 3.40 7.50
HIMX 170303P00011500 P 03/03/17 11.5 5.60 6.30
HIMX 170317C00001000 C 03/17/17 1.0 4.20 4.60
HIMX 170317C00002000 C 03/17/17 2.0 3.30 3.60
HIMX 170317C00003000 C 03/17/17 3.0 2.20 2.60
HIMX 170317C00004000 C 03/17/17 4.0 1.40 1.65
HIMX 170317C00005000 C 03/17/17 5.0 0.70 0.80
HIMX 170317C00006000 C 03/17/17 6.0 0.20 0.25
HIMX 170317C00007000 C 03/17/17 7.0 0.05 0.15
HIMX 170317C00008000 C 03/17/17 8.0 0.00 0.10
HIMX 170317C00009000 C 03/17/17 9.0 0.00 0.20
HIMX 170317C00010000 C 03/17/17 10.0 0.00 0.25
HIMX 170317C00011000 C 03/17/17 11.0 0.00 0.20
HIMX 170317C00012000 C 03/17/17 12.0 0.00 0.25
HIMX 170317C00013000 C 03/17/17 13.0 0.00 0.10
HIMX 170317C00014000 C 03/17/17 14.0 0.00 0.20
HIMX 170317C00015000 C 03/17/17 15.0 0.00 0.20
HIMX 170317C00016000 C 03/17/17 16.0 0.00 0.20
HIMX 170317C00017000 C 03/17/17 17.0 0.00 0.20
HIMX 170317C00018000 C 03/17/17 18.0 0.00 0.25
HIMX 170317C00019000 C 03/17/17 19.0 0.00 0.25
HIMX 170317C00020000 C 03/17/17 20.0 0.00 0.15
HIMX 170317P00001000 P 03/17/17 1.0 0.00 0.25
HIMX 170317P00002000 P 03/17/17 2.0 0.00 0.15
HIMX 170317P00003000 P 03/17/17 3.0 0.00 0.15
HIMX 170317P00004000 P 03/17/17 4.0 0.00 0.20
HIMX 170317P00005000 P 03/17/17 5.0 0.20 0.30
HIMX 170317P00006000 P 03/17/17 6.0 0.70 0.85
HIMX 170317P00007000 P 03/17/17 7.0 1.50 1.70
HIMX 170317P00008000 P 03/17/17 8.0 2.45 2.65
HIMX 170317P00009000 P 03/17/17 9.0 3.40 3.70
HIMX 170317P00010000 P 03/17/17 10.0 4.40 4.60
HIMX 170317P00011000 P 03/17/17 11.0 5.40 5.70
HIMX 170317P00012000 P 03/17/17 12.0 6.40 6.70
HIMX 170317P00013000 P 03/17/17 13.0 7.40 7.80
HIMX 170317P00014000 P 03/17/17 14.0 7.60 9.10
HIMX 170317P00015000 P 03/17/17 15.0 9.40 9.90
HIMX 170317P00016000 P 03/17/17 16.0 8.50 12.30
HIMX 170317P00017000 P 03/17/17 17.0 10.10 12.10
HIMX 170317P00018000 P 03/17/17 18.0 12.00 13.10
HIMX 170317P00019000 P 03/17/17 19.0 13.40 13.80
HIMX 170317P00020000 P 03/17/17 20.0 14.40 14.70
HIMX 170616C00001000 C 06/16/17 1.0 4.30 4.60
HIMX 170616C00002000 C 06/16/17 2.0 2.95 3.70
HIMX 170616C00003000 C 06/16/17 3.0 2.35 2.75
HIMX 170616C00004000 C 06/16/17 4.0 1.50 1.85
HIMX 170616C00005000 C 06/16/17 5.0 0.90 1.05
HIMX 170616C00006000 C 06/16/17 6.0 0.45 0.60
HIMX 170616C00007000 C 06/16/17 7.0 0.20 0.35
HIMX 170616C00008000 C 06/16/17 8.0 0.10 0.25
HIMX 170616C00009000 C 06/16/17 9.0 0.05 0.30
HIMX 170616C00010000 C 06/16/17 10.0 0.00 0.10
HIMX 170616C00011000 C 06/16/17 11.0 0.00 0.30
HIMX 170616C00012000 C 06/16/17 12.0 0.00 0.15
HIMX 170616C00013000 C 06/16/17 13.0 0.00 0.20
HIMX 170616C00014000 C 06/16/17 14.0 0.00 0.25
HIMX 170616C00015000 C 06/16/17 15.0 0.00 0.20
HIMX 170616C00016000 C 06/16/17 16.0 0.00 0.30
HIMX 170616C00017000 C 06/16/17 17.0 0.00 4.60
HIMX 170616P00001000 P 06/16/17 1.0 0.00 0.25
HIMX 170616P00002000 P 06/16/17 2.0 0.00 0.15
HIMX 170616P00003000 P 06/16/17 3.0 0.00 0.25
HIMX 170616P00004000 P 06/16/17 4.0 0.10 0.20
HIMX 170616P00005000 P 06/16/17 5.0 0.45 0.55
HIMX 170616P00006000 P 06/16/17 6.0 0.95 1.10
HIMX 170616P00007000 P 06/16/17 7.0 1.70 1.90
HIMX 170616P00008000 P 06/16/17 8.0 2.45 2.75
HIMX 170616P00009000 P 06/16/17 9.0 3.40 3.70
HIMX 170616P00010000 P 06/16/17 10.0 4.40 4.70
HIMX 170616P00011000 P 06/16/17 11.0 5.40 5.70
HIMX 170616P00012000 P 06/16/17 12.0 6.40 6.70
HIMX 170616P00013000 P 06/16/17 13.0 7.40 7.70
HIMX 170616P00014000 P 06/16/17 14.0 8.40 8.70
HIMX 170616P00015000 P 06/16/17 15.0 8.10 10.10
HIMX 170616P00016000 P 06/16/17 16.0 8.40 11.10
HIMX 170616P00017000 P 06/16/17 17.0 9.30 13.00
HIMX 180119C00003000 C 01/19/18 3.0 2.45 3.00
HIMX 180119C00005000 C 01/19/18 5.0 1.20 1.40
HIMX 180119C00007000 C 01/19/18 7.0 0.60 0.70
HIMX 180119C00010000 C 01/19/18 10.0 0.25 0.35
HIMX 180119C00012000 C 01/19/18 12.0 0.10 0.25
HIMX 180119C00015000 C 01/19/18 15.0 0.00 0.25
HIMX 180119C00017000 C 01/19/18 17.0 0.00 0.30
HIMX 180119C00020000 C 01/19/18 20.0 0.00 0.25
HIMX 180119P00003000 P 01/19/18 3.0 0.10 0.30
HIMX 180119P00005000 P 01/19/18 5.0 0.80 1.00
HIMX 180119P00007000 P 01/19/18 7.0 2.15 2.35
HIMX 180119P00010000 P 01/19/18 10.0 4.50 5.00
HIMX 180119P00012000 P 01/19/18 12.0 6.30 7.10
HIMX 180119P00015000 P 01/19/18 15.0 9.20 10.00
HIMX 180119P00017000 P 01/19/18 17.0 11.10 12.20
HIMX 180119P00020000 P 01/19/18 20.0 14.20 14.90
HIMX 190118C00003000 C 01/18/19 3.0 2.80 3.30
HIMX 190118C00005000 C 01/18/19 5.0 1.75 2.35
HIMX 190118C00007000 C 01/18/19 7.0 0.95 1.30
HIMX 190118C00010000 C 01/18/19 10.0 0.50 0.80
HIMX 190118C00012000 C 01/18/19 12.0 0.30 0.90
HIMX 190118C00015000 C 01/18/19 15.0 0.20 0.65
HIMX 190118P00003000 P 01/18/19 3.0 0.25 0.80
HIMX 190118P00005000 P 01/18/19 5.0 1.15 1.55
HIMX 190118P00007000 P 01/18/19 7.0 2.35 3.40
HIMX 190118P00010000 P 01/18/19 10.0 4.60 5.80
HIMX 190118P00012000 P 01/18/19 12.0 6.30 7.70
HIMX 190118P00015000 P 01/18/19 15.0 9.10 10.40

OPRA data is delayed 15 minutes.