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 Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 170331C00001500 C 03/31/17 1.5 5.60 9.90
HIMX 170331C00002000 C 03/31/17 2.0 6.80 9.70
HIMX 170331C00002500 C 03/31/17 2.5 4.80 8.80
HIMX 170331C00003000 C 03/31/17 3.0 5.80 6.80
HIMX 170331C00003500 C 03/31/17 3.5 4.00 8.20
HIMX 170331C00004000 C 03/31/17 4.0 3.30 5.70
HIMX 170331C00004500 C 03/31/17 4.5 2.80 5.20
HIMX 170331C00005000 C 03/31/17 5.0 3.80 4.70
HIMX 170331C00005500 C 03/31/17 5.5 3.50 4.20
HIMX 170331C00006000 C 03/31/17 6.0 2.85 3.70
HIMX 170331C00006500 C 03/31/17 6.5 0.65 3.20
HIMX 170331C00007000 C 03/31/17 7.0 1.90 2.55
HIMX 170331C00007500 C 03/31/17 7.5 1.45 2.40
HIMX 170331C00008000 C 03/31/17 8.0 1.00 1.60
HIMX 170331C00008500 C 03/31/17 8.5 0.55 1.05
HIMX 170331C00009000 C 03/31/17 9.0 0.40 0.60
HIMX 170331C00009500 C 03/31/17 9.5 0.15 0.25
HIMX 170331C00010000 C 03/31/17 10.0 0.00 0.10
HIMX 170331C00010500 C 03/31/17 10.5 0.00 0.40
HIMX 170331C00011000 C 03/31/17 11.0 0.00 0.25
HIMX 170331C00011500 C 03/31/17 11.5 0.00 0.35
HIMX 170331C00012000 C 03/31/17 12.0 0.00 0.35
HIMX 170331C00012500 C 03/31/17 12.5 0.00 0.45
HIMX 170331C00013000 C 03/31/17 13.0 0.00 0.45
HIMX 170331C00014000 C 03/31/17 14.0 0.00 0.50
HIMX 170331P00001500 P 03/31/17 1.5 0.00 0.45
HIMX 170331P00002000 P 03/31/17 2.0 0.00 0.50
HIMX 170331P00002500 P 03/31/17 2.5 0.00 0.50
HIMX 170331P00003000 P 03/31/17 3.0 0.00 0.40
HIMX 170331P00003500 P 03/31/17 3.5 0.00 0.45
HIMX 170331P00004000 P 03/31/17 4.0 0.00 0.35
HIMX 170331P00004500 P 03/31/17 4.5 0.00 0.40
HIMX 170331P00005000 P 03/31/17 5.0 0.00 0.15
HIMX 170331P00005500 P 03/31/17 5.5 0.00 0.45
HIMX 170331P00006000 P 03/31/17 6.0 0.00 0.30
HIMX 170331P00006500 P 03/31/17 6.5 0.00 0.30
HIMX 170331P00007000 P 03/31/17 7.0 0.00 0.45
HIMX 170331P00007500 P 03/31/17 7.5 0.00 0.10
HIMX 170331P00008000 P 03/31/17 8.0 0.00 0.10
HIMX 170331P00008500 P 03/31/17 8.5 0.00 0.15
HIMX 170331P00009000 P 03/31/17 9.0 0.05 0.15
HIMX 170331P00009500 P 03/31/17 9.5 0.20 0.40
HIMX 170331P00010000 P 03/31/17 10.0 0.55 1.00
HIMX 170331P00010500 P 03/31/17 10.5 0.90 1.50
HIMX 170331P00011000 P 03/31/17 11.0 1.45 3.20
HIMX 170331P00011500 P 03/31/17 11.5 1.55 4.10
HIMX 170331P00012000 P 03/31/17 12.0 2.40 4.60
HIMX 170331P00012500 P 03/31/17 12.5 2.80 5.20
HIMX 170331P00013000 P 03/31/17 13.0 3.30 5.90
HIMX 170331P00014000 P 03/31/17 14.0 4.40 5.20
HIMX 170407C00002000 C 04/07/17 2.0 7.00 7.70
HIMX 170407C00002500 C 04/07/17 2.5 4.80 9.10
HIMX 170407C00003000 C 04/07/17 3.0 5.90 6.80
HIMX 170407C00003500 C 04/07/17 3.5 5.30 6.30
HIMX 170407C00004000 C 04/07/17 4.0 2.90 6.00
HIMX 170407C00004500 C 04/07/17 4.5 2.55 5.20
HIMX 170407C00005000 C 04/07/17 5.0 2.00 4.60
HIMX 170407C00005500 C 04/07/17 5.5 1.50 4.20
HIMX 170407C00006000 C 04/07/17 6.0 2.70 3.70
HIMX 170407C00006500 C 04/07/17 6.5 2.25 3.20
HIMX 170407C00007000 C 04/07/17 7.0 2.00 2.55
HIMX 170407C00007500 C 04/07/17 7.5 1.45 2.20
HIMX 170407C00008000 C 04/07/17 8.0 0.50 1.65
HIMX 170407C00008500 C 04/07/17 8.5 0.60 1.10
HIMX 170407C00009000 C 04/07/17 9.0 0.55 0.65
HIMX 170407C00009500 C 04/07/17 9.5 0.25 0.40
HIMX 170407C00010000 C 04/07/17 10.0 0.10 0.20
HIMX 170407C00010500 C 04/07/17 10.5 0.00 0.40
HIMX 170407C00011000 C 04/07/17 11.0 0.00 0.35
HIMX 170407C00011500 C 04/07/17 11.5 0.00 0.40
HIMX 170407C00012000 C 04/07/17 12.0 0.00 0.40
HIMX 170407C00013000 C 04/07/17 13.0 0.00 0.40
HIMX 170407C00014000 C 04/07/17 14.0 0.00 0.40
HIMX 170407P00002000 P 04/07/17 2.0 0.00 0.35
HIMX 170407P00002500 P 04/07/17 2.5 0.00 0.50
HIMX 170407P00003000 P 04/07/17 3.0 0.00 0.40
HIMX 170407P00003500 P 04/07/17 3.5 0.00 0.50
HIMX 170407P00004000 P 04/07/17 4.0 0.00 0.40
HIMX 170407P00004500 P 04/07/17 4.5 0.00 2.05
HIMX 170407P00005000 P 04/07/17 5.0 0.00 0.35
HIMX 170407P00005500 P 04/07/17 5.5 0.00 0.45
HIMX 170407P00006000 P 04/07/17 6.0 0.00 0.35
HIMX 170407P00006500 P 04/07/17 6.5 0.00 0.40
HIMX 170407P00007000 P 04/07/17 7.0 0.00 0.15
HIMX 170407P00007500 P 04/07/17 7.5 0.00 0.30
HIMX 170407P00008000 P 04/07/17 8.0 0.00 0.40
HIMX 170407P00008500 P 04/07/17 8.5 0.00 0.15
HIMX 170407P00009000 P 04/07/17 9.0 0.10 0.25
HIMX 170407P00009500 P 04/07/17 9.5 0.35 0.50
HIMX 170407P00010000 P 04/07/17 10.0 0.65 1.05
HIMX 170407P00010500 P 04/07/17 10.5 1.05 1.55
HIMX 170407P00011000 P 04/07/17 11.0 1.45 2.10
HIMX 170407P00011500 P 04/07/17 11.5 1.60 3.70
HIMX 170407P00012000 P 04/07/17 12.0 2.35 3.30
HIMX 170407P00013000 P 04/07/17 13.0 3.30 5.70
HIMX 170407P00014000 P 04/07/17 14.0 4.40 5.00
HIMX 170413C00001500 C 04/13/17 1.5 5.60 9.50
HIMX 170413C00002000 C 04/13/17 2.0 5.20 9.20
HIMX 170413C00002500 C 04/13/17 2.5 4.60 7.30
HIMX 170413C00003000 C 04/13/17 3.0 4.10 7.80
HIMX 170413C00003500 C 04/13/17 3.5 3.60 6.30
HIMX 170413C00004000 C 04/13/17 4.0 2.95 5.70
HIMX 170413C00004500 C 04/13/17 4.5 2.50 5.20
HIMX 170413C00005000 C 04/13/17 5.0 1.90 4.70
HIMX 170413C00005500 C 04/13/17 5.5 1.60 4.20
HIMX 170413C00006000 C 04/13/17 6.0 1.30 3.70
HIMX 170413C00006500 C 04/13/17 6.5 0.85 3.10
HIMX 170413C00007000 C 04/13/17 7.0 1.90 2.75
HIMX 170413C00007500 C 04/13/17 7.5 1.45 2.05
HIMX 170413C00008000 C 04/13/17 8.0 1.05 1.65
HIMX 170413C00008500 C 04/13/17 8.5 0.85 1.15
HIMX 170413C00009000 C 04/13/17 9.0 0.60 0.75
HIMX 170413C00009500 C 04/13/17 9.5 0.35 0.45
HIMX 170413C00010000 C 04/13/17 10.0 0.15 0.30
HIMX 170413C00010500 C 04/13/17 10.5 0.05 0.30
HIMX 170413C00011000 C 04/13/17 11.0 0.00 0.30
HIMX 170413C00011500 C 04/13/17 11.5 0.00 0.35
HIMX 170413C00012000 C 04/13/17 12.0 0.00 0.30
HIMX 170413C00013000 C 04/13/17 13.0 0.00 0.35
HIMX 170413C00014000 C 04/13/17 14.0 0.00 0.25
HIMX 170413P00001500 P 04/13/17 1.5 0.00 0.50
HIMX 170413P00002000 P 04/13/17 2.0 0.00 0.40
HIMX 170413P00002500 P 04/13/17 2.5 0.00 0.45
HIMX 170413P00003000 P 04/13/17 3.0 0.00 0.45
HIMX 170413P00003500 P 04/13/17 3.5 0.00 0.50
HIMX 170413P00004000 P 04/13/17 4.0 0.00 0.50
HIMX 170413P00004500 P 04/13/17 4.5 0.00 0.50
HIMX 170413P00005000 P 04/13/17 5.0 0.00 0.40
HIMX 170413P00005500 P 04/13/17 5.5 0.00 0.50
HIMX 170413P00006000 P 04/13/17 6.0 0.00 0.35
HIMX 170413P00006500 P 04/13/17 6.5 0.00 0.45
HIMX 170413P00007000 P 04/13/17 7.0 0.00 0.35
HIMX 170413P00007500 P 04/13/17 7.5 0.00 0.40
HIMX 170413P00008000 P 04/13/17 8.0 0.00 0.35
HIMX 170413P00008500 P 04/13/17 8.5 0.05 0.25
HIMX 170413P00009000 P 04/13/17 9.0 0.20 0.30
HIMX 170413P00009500 P 04/13/17 9.5 0.40 0.55
HIMX 170413P00010000 P 04/13/17 10.0 0.70 1.00
HIMX 170413P00010500 P 04/13/17 10.5 1.10 1.40
HIMX 170413P00011000 P 04/13/17 11.0 1.50 2.15
HIMX 170413P00011500 P 04/13/17 11.5 1.95 3.70
HIMX 170413P00012000 P 04/13/17 12.0 2.35 4.70
HIMX 170413P00013000 P 04/13/17 13.0 3.30 5.70
HIMX 170413P00014000 P 04/13/17 14.0 4.40 5.00
HIMX 170421C00001000 C 04/21/17 1.0 6.00 9.80
HIMX 170421C00001500 C 04/21/17 1.5 5.60 9.90
HIMX 170421C00002000 C 04/21/17 2.0 6.40 7.90
HIMX 170421C00002500 C 04/21/17 2.5 5.80 7.40
HIMX 170421C00003000 C 04/21/17 3.0 5.30 6.90
HIMX 170421C00003500 C 04/21/17 3.5 4.90 6.40
HIMX 170421C00004000 C 04/21/17 4.0 4.50 5.70
HIMX 170421C00004500 C 04/21/17 4.5 3.90 5.40
HIMX 170421C00005000 C 04/21/17 5.0 3.50 4.80
HIMX 170421C00005500 C 04/21/17 5.5 2.95 4.20
HIMX 170421C00006000 C 04/21/17 6.0 2.75 3.60
HIMX 170421C00006500 C 04/21/17 6.5 2.35 3.10
HIMX 170421C00007000 C 04/21/17 7.0 2.00 2.50
HIMX 170421C00007500 C 04/21/17 7.5 1.30 2.05
HIMX 170421C00008000 C 04/21/17 8.0 1.25 1.60
HIMX 170421C00008500 C 04/21/17 8.5 0.95 1.15
HIMX 170421C00009000 C 04/21/17 9.0 0.70 0.80
HIMX 170421C00009500 C 04/21/17 9.5 0.40 0.50
HIMX 170421C00010000 C 04/21/17 10.0 0.25 0.30
HIMX 170421C00010500 C 04/21/17 10.5 0.10 0.20
HIMX 170421C00011000 C 04/21/17 11.0 0.00 0.10
HIMX 170421C00011500 C 04/21/17 11.5 0.00 0.35
HIMX 170421C00012000 C 04/21/17 12.0 0.00 0.35
HIMX 170421C00012500 C 04/21/17 12.5 0.00 0.45
HIMX 170421C00013000 C 04/21/17 13.0 0.00 0.45
HIMX 170421C00014000 C 04/21/17 14.0 0.00 0.40
HIMX 170421C00015000 C 04/21/17 15.0 0.00 0.35
HIMX 170421P00001000 P 04/21/17 1.0 0.00 0.45
HIMX 170421P00001500 P 04/21/17 1.5 0.00 0.50
HIMX 170421P00002000 P 04/21/17 2.0 0.00 0.40
HIMX 170421P00002500 P 04/21/17 2.5 0.00 0.40
HIMX 170421P00003000 P 04/21/17 3.0 0.00 0.40
HIMX 170421P00003500 P 04/21/17 3.5 0.00 0.40
HIMX 170421P00004000 P 04/21/17 4.0 0.00 0.40
HIMX 170421P00004500 P 04/21/17 4.5 0.00 0.40
HIMX 170421P00005000 P 04/21/17 5.0 0.00 0.35
HIMX 170421P00005500 P 04/21/17 5.5 0.00 0.35
HIMX 170421P00006000 P 04/21/17 6.0 0.00 0.35
HIMX 170421P00006500 P 04/21/17 6.5 0.00 0.40
HIMX 170421P00007000 P 04/21/17 7.0 0.00 0.15
HIMX 170421P00007500 P 04/21/17 7.5 0.00 0.20
HIMX 170421P00008000 P 04/21/17 8.0 0.05 0.15
HIMX 170421P00008500 P 04/21/17 8.5 0.10 0.25
HIMX 170421P00009000 P 04/21/17 9.0 0.25 0.35
HIMX 170421P00009500 P 04/21/17 9.5 0.50 0.55
HIMX 170421P00010000 P 04/21/17 10.0 0.80 0.90
HIMX 170421P00010500 P 04/21/17 10.5 1.15 1.30
HIMX 170421P00011000 P 04/21/17 11.0 1.50 2.00
HIMX 170421P00011500 P 04/21/17 11.5 1.95 3.00
HIMX 170421P00012000 P 04/21/17 12.0 2.40 2.80
HIMX 170421P00012500 P 04/21/17 12.5 3.00 3.70
HIMX 170421P00013000 P 04/21/17 13.0 3.10 4.20
HIMX 170421P00014000 P 04/21/17 14.0 4.30 5.50
HIMX 170421P00015000 P 04/21/17 15.0 5.30 6.40
HIMX 170428C00001500 C 04/28/17 1.5 5.60 9.70
HIMX 170428C00002000 C 04/28/17 2.0 5.40 7.80
HIMX 170428C00002500 C 04/28/17 2.5 4.80 7.30
HIMX 170428C00003000 C 04/28/17 3.0 4.30 6.80
HIMX 170428C00003500 C 04/28/17 3.5 3.70 6.30
HIMX 170428C00004000 C 04/28/17 4.0 3.20 5.70
HIMX 170428C00004500 C 04/28/17 4.5 2.70 5.20
HIMX 170428C00005000 C 04/28/17 5.0 2.25 4.70
HIMX 170428C00005500 C 04/28/17 5.5 1.80 4.20
HIMX 170428C00006000 C 04/28/17 6.0 1.30 3.70
HIMX 170428C00006500 C 04/28/17 6.5 0.95 3.20
HIMX 170428C00007000 C 04/28/17 7.0 0.50 2.80
HIMX 170428C00007500 C 04/28/17 7.5 1.50 2.20
HIMX 170428C00008000 C 04/28/17 8.0 1.10 1.80
HIMX 170428C00008500 C 04/28/17 8.5 1.00 1.25
HIMX 170428C00009000 C 04/28/17 9.0 0.70 0.90
HIMX 170428C00009500 C 04/28/17 9.5 0.40 0.60
HIMX 170428C00010000 C 04/28/17 10.0 0.25 0.40
HIMX 170428C00010500 C 04/28/17 10.5 0.15 0.30
HIMX 170428C00011000 C 04/28/17 11.0 0.10 0.35
HIMX 170428C00011500 C 04/28/17 11.5 0.00 0.40
HIMX 170428C00012000 C 04/28/17 12.0 0.00 0.30
HIMX 170428C00012500 C 04/28/17 12.5 0.00 0.50
HIMX 170428C00013000 C 04/28/17 13.0 0.00 0.45
HIMX 170428C00014000 C 04/28/17 14.0 0.00 0.35
HIMX 170428P00001500 P 04/28/17 1.5 0.00 0.35
HIMX 170428P00002000 P 04/28/17 2.0 0.00 0.35
HIMX 170428P00002500 P 04/28/17 2.5 0.00 0.50
HIMX 170428P00003000 P 04/28/17 3.0 0.00 0.45
HIMX 170428P00003500 P 04/28/17 3.5 0.00 0.45
HIMX 170428P00004000 P 04/28/17 4.0 0.00 0.50
HIMX 170428P00004500 P 04/28/17 4.5 0.00 0.50
HIMX 170428P00005000 P 04/28/17 5.0 0.00 0.45
HIMX 170428P00005500 P 04/28/17 5.5 0.00 0.40
HIMX 170428P00006000 P 04/28/17 6.0 0.00 0.30
HIMX 170428P00006500 P 04/28/17 6.5 0.00 0.50
HIMX 170428P00007000 P 04/28/17 7.0 0.00 0.35
HIMX 170428P00007500 P 04/28/17 7.5 0.00 0.35
HIMX 170428P00008000 P 04/28/17 8.0 0.05 0.30
HIMX 170428P00008500 P 04/28/17 8.5 0.15 0.35
HIMX 170428P00009000 P 04/28/17 9.0 0.30 0.55
HIMX 170428P00009500 P 04/28/17 9.5 0.55 0.75
HIMX 170428P00010000 P 04/28/17 10.0 0.85 1.25
HIMX 170428P00010500 P 04/28/17 10.5 1.10 3.50
HIMX 170428P00011000 P 04/28/17 11.0 1.60 2.20
HIMX 170428P00011500 P 04/28/17 11.5 2.00 2.75
HIMX 170428P00012000 P 04/28/17 12.0 2.30 4.70
HIMX 170428P00012500 P 04/28/17 12.5 2.80 5.20
HIMX 170428P00013000 P 04/28/17 13.0 3.30 5.80
HIMX 170428P00014000 P 04/28/17 14.0 4.40 5.00
HIMX 170505C00002000 C 05/05/17 2.0 5.40 8.80
HIMX 170505C00002500 C 05/05/17 2.5 4.90 8.70
HIMX 170505C00003000 C 05/05/17 3.0 4.40 8.10
HIMX 170505C00003500 C 05/05/17 3.5 4.00 7.60
HIMX 170505C00004000 C 05/05/17 4.0 3.40 7.10
HIMX 170505C00004500 C 05/05/17 4.5 2.75 6.70
HIMX 170505C00005000 C 05/05/17 5.0 2.40 5.70
HIMX 170505C00005500 C 05/05/17 5.5 1.95 5.70
HIMX 170505C00006000 C 05/05/17 6.0 1.40 5.20
HIMX 170505C00006500 C 05/05/17 6.5 1.15 4.60
HIMX 170505C00007000 C 05/05/17 7.0 1.50 3.50
HIMX 170505C00007500 C 05/05/17 7.5 1.15 2.65
HIMX 170505C00008000 C 05/05/17 8.0 1.00 1.75
HIMX 170505C00008500 C 05/05/17 8.5 0.75 2.45
HIMX 170505C00009000 C 05/05/17 9.0 0.50 1.00
HIMX 170505C00009500 C 05/05/17 9.5 0.35 0.75
HIMX 170505C00010000 C 05/05/17 10.0 0.15 0.55
HIMX 170505C00010500 C 05/05/17 10.5 0.10 1.40
HIMX 170505C00011000 C 05/05/17 11.0 0.00 0.35
HIMX 170505C00011500 C 05/05/17 11.5 0.00 0.50
HIMX 170505C00012000 C 05/05/17 12.0 0.00 0.45
HIMX 170505C00012500 C 05/05/17 12.5 0.00 0.50
HIMX 170505C00013000 C 05/05/17 13.0 0.00 0.45
HIMX 170505C00013500 C 05/05/17 13.5 0.00 0.50
HIMX 170505C00014000 C 05/05/17 14.0 0.00 0.45
HIMX 170505C00015000 C 05/05/17 15.0 0.00 0.40
HIMX 170505P00002000 P 05/05/17 2.0 0.00 0.40
HIMX 170505P00002500 P 05/05/17 2.5 0.00 0.50
HIMX 170505P00003000 P 05/05/17 3.0 0.00 0.45
HIMX 170505P00003500 P 05/05/17 3.5 0.00 0.50
HIMX 170505P00004000 P 05/05/17 4.0 0.00 0.50
HIMX 170505P00004500 P 05/05/17 4.5 0.00 0.50
HIMX 170505P00005000 P 05/05/17 5.0 0.00 0.40
HIMX 170505P00005500 P 05/05/17 5.5 0.00 0.50
HIMX 170505P00006000 P 05/05/17 6.0 0.00 0.40
HIMX 170505P00006500 P 05/05/17 6.5 0.00 0.50
HIMX 170505P00007000 P 05/05/17 7.0 0.00 0.45
HIMX 170505P00007500 P 05/05/17 7.5 0.00 0.50
HIMX 170505P00008000 P 05/05/17 8.0 0.00 0.50
HIMX 170505P00008500 P 05/05/17 8.5 0.15 1.85
HIMX 170505P00009000 P 05/05/17 9.0 0.30 0.70
HIMX 170505P00009500 P 05/05/17 9.5 0.45 1.00
HIMX 170505P00010000 P 05/05/17 10.0 0.85 1.30
HIMX 170505P00010500 P 05/05/17 10.5 0.85 2.10
HIMX 170505P00011000 P 05/05/17 11.0 1.00 3.40
HIMX 170505P00011500 P 05/05/17 11.5 1.25 3.50
HIMX 170505P00012000 P 05/05/17 12.0 1.90 3.90
HIMX 170505P00012500 P 05/05/17 12.5 1.30 5.30
HIMX 170505P00013000 P 05/05/17 13.0 2.65 5.90
HIMX 170505P00013500 P 05/05/17 13.5 2.30 6.10
HIMX 170505P00014000 P 05/05/17 14.0 3.40 6.60
HIMX 170505P00015000 P 05/05/17 15.0 4.10 7.10
HIMX 170519C00001000 C 05/19/17 1.0 7.90 8.70
HIMX 170519C00002000 C 05/19/17 2.0 6.30 7.90
HIMX 170519C00003000 C 05/19/17 3.0 5.30 6.90
HIMX 170519C00004000 C 05/19/17 4.0 4.40 5.90
HIMX 170519C00005000 C 05/19/17 5.0 3.50 4.70
HIMX 170519C00006000 C 05/19/17 6.0 2.70 3.60
HIMX 170519C00007000 C 05/19/17 7.0 2.00 2.70
HIMX 170519C00008000 C 05/19/17 8.0 1.30 1.75
HIMX 170519C00009000 C 05/19/17 9.0 0.90 1.05
HIMX 170519C00010000 C 05/19/17 10.0 0.45 0.65
HIMX 170519C00011000 C 05/19/17 11.0 0.25 0.30
HIMX 170519C00012000 C 05/19/17 12.0 0.05 0.20
HIMX 170519C00013000 C 05/19/17 13.0 0.00 0.35
HIMX 170519C00014000 C 05/19/17 14.0 0.00 0.30
HIMX 170519C00015000 C 05/19/17 15.0 0.00 0.10
HIMX 170519C00016000 C 05/19/17 16.0 0.00 0.10
HIMX 170519P00001000 P 05/19/17 1.0 0.00 0.05
HIMX 170519P00002000 P 05/19/17 2.0 0.00 0.05
HIMX 170519P00003000 P 05/19/17 3.0 0.00 0.05
HIMX 170519P00004000 P 05/19/17 4.0 0.00 0.05
HIMX 170519P00005000 P 05/19/17 5.0 0.00 0.05
HIMX 170519P00006000 P 05/19/17 6.0 0.00 0.10
HIMX 170519P00007000 P 05/19/17 7.0 0.00 0.45
HIMX 170519P00008000 P 05/19/17 8.0 0.20 0.35
HIMX 170519P00009000 P 05/19/17 9.0 0.55 0.70
HIMX 170519P00010000 P 05/19/17 10.0 1.05 1.25
HIMX 170519P00011000 P 05/19/17 11.0 1.80 1.95
HIMX 170519P00012000 P 05/19/17 12.0 2.55 3.00
HIMX 170519P00013000 P 05/19/17 13.0 3.40 4.60
HIMX 170519P00014000 P 05/19/17 14.0 4.40 5.40
HIMX 170519P00015000 P 05/19/17 15.0 5.40 6.70
HIMX 170519P00016000 P 05/19/17 16.0 6.30 7.20
HIMX 170616C00001000 C 06/16/17 1.0 7.60 9.00
HIMX 170616C00002000 C 06/16/17 2.0 5.10 9.00
HIMX 170616C00003000 C 06/16/17 3.0 4.10 8.40
HIMX 170616C00004000 C 06/16/17 4.0 4.90 5.60
HIMX 170616C00005000 C 06/16/17 5.0 4.20 4.60
HIMX 170616C00006000 C 06/16/17 6.0 3.00 3.60
HIMX 170616C00007000 C 06/16/17 7.0 2.40 2.65
HIMX 170616C00008000 C 06/16/17 8.0 1.60 1.80
HIMX 170616C00009000 C 06/16/17 9.0 1.05 1.25
HIMX 170616C00010000 C 06/16/17 10.0 0.65 0.75
HIMX 170616C00011000 C 06/16/17 11.0 0.40 0.45
HIMX 170616C00012000 C 06/16/17 12.0 0.15 0.25
HIMX 170616C00013000 C 06/16/17 13.0 0.00 0.20
HIMX 170616C00014000 C 06/16/17 14.0 0.00 0.40
HIMX 170616C00015000 C 06/16/17 15.0 0.00 0.15
HIMX 170616C00016000 C 06/16/17 16.0 0.00 0.10
HIMX 170616C00017000 C 06/16/17 17.0 0.00 4.50
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 170616P00003000 P 06/16/17 3.0 0.00 0.05
HIMX 170616P00004000 P 06/16/17 4.0 0.00 0.05
HIMX 170616P00005000 P 06/16/17 5.0 0.00 0.10
HIMX 170616P00006000 P 06/16/17 6.0 0.05 0.40
HIMX 170616P00007000 P 06/16/17 7.0 0.10 0.25
HIMX 170616P00008000 P 06/16/17 8.0 0.30 0.45
HIMX 170616P00009000 P 06/16/17 9.0 0.65 0.85
HIMX 170616P00010000 P 06/16/17 10.0 1.20 1.35
HIMX 170616P00011000 P 06/16/17 11.0 1.90 2.10
HIMX 170616P00012000 P 06/16/17 12.0 2.60 2.90
HIMX 170616P00013000 P 06/16/17 13.0 1.90 5.30
HIMX 170616P00014000 P 06/16/17 14.0 2.75 6.30
HIMX 170616P00015000 P 06/16/17 15.0 3.90 7.20
HIMX 170616P00016000 P 06/16/17 16.0 4.80 8.40
HIMX 170616P00017000 P 06/16/17 17.0 5.60 9.00
HIMX 170915C00001000 C 09/15/17 1.0 7.70 9.10
HIMX 170915C00002000 C 09/15/17 2.0 6.70 7.90
HIMX 170915C00003000 C 09/15/17 3.0 5.70 6.90
HIMX 170915C00004000 C 09/15/17 4.0 4.50 5.70
HIMX 170915C00005000 C 09/15/17 5.0 4.00 4.70
HIMX 170915C00006000 C 09/15/17 6.0 3.10 3.70
HIMX 170915C00007000 C 09/15/17 7.0 2.60 2.90
HIMX 170915C00008000 C 09/15/17 8.0 1.90 2.15
HIMX 170915C00009000 C 09/15/17 9.0 1.45 1.60
HIMX 170915C00010000 C 09/15/17 10.0 0.95 1.15
HIMX 170915C00011000 C 09/15/17 11.0 0.70 0.85
HIMX 170915C00012000 C 09/15/17 12.0 0.35 0.60
HIMX 170915C00013000 C 09/15/17 13.0 0.25 0.40
HIMX 170915C00014000 C 09/15/17 14.0 0.15 0.45
HIMX 170915C00015000 C 09/15/17 15.0 0.15 0.35
HIMX 170915C00016000 C 09/15/17 16.0 0.00 0.50
HIMX 170915C00017000 C 09/15/17 17.0 0.00 0.50
HIMX 170915P00001000 P 09/15/17 1.0 0.00 0.05
HIMX 170915P00002000 P 09/15/17 2.0 0.00 0.10
HIMX 170915P00003000 P 09/15/17 3.0 0.00 0.10
HIMX 170915P00004000 P 09/15/17 4.0 0.00 0.10
HIMX 170915P00005000 P 09/15/17 5.0 0.00 0.20
HIMX 170915P00006000 P 09/15/17 6.0 0.15 0.30
HIMX 170915P00007000 P 09/15/17 7.0 0.35 0.55
HIMX 170915P00008000 P 09/15/17 8.0 0.65 0.95
HIMX 170915P00009000 P 09/15/17 9.0 1.15 1.35
HIMX 170915P00010000 P 09/15/17 10.0 1.75 1.95
HIMX 170915P00011000 P 09/15/17 11.0 2.40 2.60
HIMX 170915P00012000 P 09/15/17 12.0 3.10 3.50
HIMX 170915P00013000 P 09/15/17 13.0 4.00 4.50
HIMX 170915P00014000 P 09/15/17 14.0 4.70 5.50
HIMX 170915P00015000 P 09/15/17 15.0 5.60 6.40
HIMX 170915P00016000 P 09/15/17 16.0 6.50 8.00
HIMX 170915P00017000 P 09/15/17 17.0 7.50 8.30
HIMX 180119C00003000 C 01/19/18 3.0 5.80 6.60
HIMX 180119C00005000 C 01/19/18 5.0 4.10 4.70
HIMX 180119C00007000 C 01/19/18 7.0 2.85 3.10
HIMX 180119C00010000 C 01/19/18 10.0 1.45 1.60
HIMX 180119C00012000 C 01/19/18 12.0 0.90 1.05
HIMX 180119C00015000 C 01/19/18 15.0 0.35 0.50
HIMX 180119C00017000 C 01/19/18 17.0 0.15 0.45
HIMX 180119C00020000 C 01/19/18 20.0 0.05 0.25
HIMX 180119P00003000 P 01/19/18 3.0 0.00 0.15
HIMX 180119P00005000 P 01/19/18 5.0 0.15 0.30
HIMX 180119P00007000 P 01/19/18 7.0 0.70 0.85
HIMX 180119P00010000 P 01/19/18 10.0 2.15 2.40
HIMX 180119P00012000 P 01/19/18 12.0 3.50 4.10
HIMX 180119P00015000 P 01/19/18 15.0 5.40 7.10
HIMX 180119P00017000 P 01/19/18 17.0 7.30 8.80
HIMX 180119P00020000 P 01/19/18 20.0 10.10 11.70
HIMX 190118C00003000 C 01/18/19 3.0 6.00 6.80
HIMX 190118C00005000 C 01/18/19 5.0 4.10 5.30
HIMX 190118C00007000 C 01/18/19 7.0 3.50 4.40
HIMX 190118C00010000 C 01/18/19 10.0 2.25 2.60
HIMX 190118C00012000 C 01/18/19 12.0 1.80 2.10
HIMX 190118C00015000 C 01/18/19 15.0 0.95 1.60
HIMX 190118C00017000 C 01/18/19 17.0 0.45 1.10
HIMX 190118P00003000 P 01/18/19 3.0 0.05 0.40
HIMX 190118P00005000 P 01/18/19 5.0 0.45 0.65
HIMX 190118P00007000 P 01/18/19 7.0 1.10 1.60
HIMX 190118P00010000 P 01/18/19 10.0 2.45 3.50
HIMX 190118P00012000 P 01/18/19 12.0 3.90 5.20
HIMX 190118P00015000 P 01/18/19 15.0 6.00 7.80
HIMX 190118P00017000 P 01/18/19 17.0 7.70 9.50

OPRA data is delayed 15 minutes.