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 Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 150306C00000500 C 03/06/15 0.5 6.70 7.20
HIMX 150306C00001000 C 03/06/15 1.0 6.20 6.70
HIMX 150306C00001500 C 03/06/15 1.5 5.70 6.20
HIMX 150306C00002000 C 03/06/15 2.0 5.20 5.70
HIMX 150306C00002500 C 03/06/15 2.5 4.70 5.20
HIMX 150306C00003000 C 03/06/15 3.0 4.20 4.70
HIMX 150306C00003500 C 03/06/15 3.5 3.70 4.20
HIMX 150306C00004000 C 03/06/15 4.0 3.20 3.70
HIMX 150306C00004500 C 03/06/15 4.5 2.70 3.20
HIMX 150306C00005000 C 03/06/15 5.0 2.20 2.70
HIMX 150306C00005500 C 03/06/15 5.5 1.70 2.20
HIMX 150306C00006000 C 03/06/15 6.0 1.25 1.65
HIMX 150306C00006500 C 03/06/15 6.5 0.75 1.15
HIMX 150306C00007000 C 03/06/15 7.0 0.25 0.70
HIMX 150306C00007500 C 03/06/15 7.5 0.10 0.25
HIMX 150306C00008000 C 03/06/15 8.0 0.00 0.05
HIMX 150306C00008500 C 03/06/15 8.5 0.00 0.05
HIMX 150306C00009000 C 03/06/15 9.0 0.00 0.05
HIMX 150306C00009500 C 03/06/15 9.5 0.00 0.10
HIMX 150306C00010000 C 03/06/15 10.0 0.00 0.10
HIMX 150306C00010500 C 03/06/15 10.5 0.00 0.10
HIMX 150306C00011000 C 03/06/15 11.0 0.00 0.10
HIMX 150306C00011500 C 03/06/15 11.5 0.00 0.10
HIMX 150306C00012000 C 03/06/15 12.0 0.00 0.10
HIMX 150306C00012500 C 03/06/15 12.5 0.00 0.10
HIMX 150306C00013000 C 03/06/15 13.0 0.00 0.10
HIMX 150306C00013500 C 03/06/15 13.5 0.00 0.10
HIMX 150306C00014000 C 03/06/15 14.0 0.00 0.10
HIMX 150306C00014500 C 03/06/15 14.5 0.00 0.10
HIMX 150306C00015000 C 03/06/15 15.0 0.00 0.10
HIMX 150306C00015500 C 03/06/15 15.5 0.00 0.10
HIMX 150306C00016000 C 03/06/15 16.0 0.00 0.10
HIMX 150306C00016500 C 03/06/15 16.5 0.00 0.10
HIMX 150306C00017000 C 03/06/15 17.0 0.00 0.10
HIMX 150306C00017500 C 03/06/15 17.5 0.00 0.10
HIMX 150306P00000500 P 03/06/15 0.5 0.00 0.10
HIMX 150306P00001000 P 03/06/15 1.0 0.00 0.10
HIMX 150306P00001500 P 03/06/15 1.5 0.00 0.10
HIMX 150306P00002000 P 03/06/15 2.0 0.00 0.10
HIMX 150306P00002500 P 03/06/15 2.5 0.00 0.10
HIMX 150306P00003000 P 03/06/15 3.0 0.00 0.10
HIMX 150306P00003500 P 03/06/15 3.5 0.00 0.10
HIMX 150306P00004000 P 03/06/15 4.0 0.00 0.10
HIMX 150306P00004500 P 03/06/15 4.5 0.00 0.10
HIMX 150306P00005000 P 03/06/15 5.0 0.00 0.10
HIMX 150306P00005500 P 03/06/15 5.5 0.00 0.10
HIMX 150306P00006000 P 03/06/15 6.0 0.00 0.10
HIMX 150306P00006500 P 03/06/15 6.5 0.00 0.10
HIMX 150306P00007000 P 03/06/15 7.0 0.00 0.10
HIMX 150306P00007500 P 03/06/15 7.5 0.05 0.20
HIMX 150306P00008000 P 03/06/15 8.0 0.35 0.65
HIMX 150306P00008500 P 03/06/15 8.5 0.85 1.30
HIMX 150306P00009000 P 03/06/15 9.0 1.30 1.80
HIMX 150306P00009500 P 03/06/15 9.5 0.00 2.50
HIMX 150306P00010000 P 03/06/15 10.0 0.70 3.00
HIMX 150306P00010500 P 03/06/15 10.5 2.80 3.40
HIMX 150306P00011000 P 03/06/15 11.0 3.30 3.80
HIMX 150306P00011500 P 03/06/15 11.5 3.70 4.30
HIMX 150306P00012000 P 03/06/15 12.0 4.30 4.80
HIMX 150306P00012500 P 03/06/15 12.5 4.70 5.40
HIMX 150306P00013000 P 03/06/15 13.0 5.30 5.90
HIMX 150306P00013500 P 03/06/15 13.5 5.70 6.40
HIMX 150306P00014000 P 03/06/15 14.0 6.30 6.90
HIMX 150306P00014500 P 03/06/15 14.5 6.80 7.40
HIMX 150306P00015000 P 03/06/15 15.0 6.70 8.30
HIMX 150306P00015500 P 03/06/15 15.5 7.20 8.80
HIMX 150306P00016000 P 03/06/15 16.0 7.70 9.30
HIMX 150306P00016500 P 03/06/15 16.5 8.20 9.80
HIMX 150306P00017000 P 03/06/15 17.0 7.40 11.40
HIMX 150306P00017500 P 03/06/15 17.5 9.30 10.80
HIMX 150313C00001000 C 03/13/15 1.0 6.10 6.70
HIMX 150313C00002000 C 03/13/15 2.0 5.10 5.80
HIMX 150313C00002500 C 03/13/15 2.5 4.60 5.20
HIMX 150313C00003000 C 03/13/15 3.0 4.10 4.70
HIMX 150313C00003500 C 03/13/15 3.5 3.60 4.20
HIMX 150313C00004000 C 03/13/15 4.0 3.10 3.70
HIMX 150313C00004500 C 03/13/15 4.5 2.70 3.20
HIMX 150313C00005000 C 03/13/15 5.0 2.25 2.65
HIMX 150313C00005500 C 03/13/15 5.5 1.65 2.15
HIMX 150313C00006000 C 03/13/15 6.0 1.15 1.70
HIMX 150313C00006500 C 03/13/15 6.5 0.75 1.20
HIMX 150313C00007000 C 03/13/15 7.0 0.45 0.70
HIMX 150313C00007500 C 03/13/15 7.5 0.25 0.30
HIMX 150313C00008000 C 03/13/15 8.0 0.05 0.10
HIMX 150313C00008500 C 03/13/15 8.5 0.00 0.10
HIMX 150313C00009000 C 03/13/15 9.0 0.00 0.15
HIMX 150313C00009500 C 03/13/15 9.5 0.00 0.15
HIMX 150313C00010000 C 03/13/15 10.0 0.00 0.15
HIMX 150313C00010500 C 03/13/15 10.5 0.00 0.15
HIMX 150313C00011000 C 03/13/15 11.0 0.00 0.15
HIMX 150313C00011500 C 03/13/15 11.5 0.00 0.15
HIMX 150313C00012000 C 03/13/15 12.0 0.00 0.15
HIMX 150313C00012500 C 03/13/15 12.5 0.00 0.15
HIMX 150313C00013000 C 03/13/15 13.0 0.00 0.20
HIMX 150313C00013500 C 03/13/15 13.5 0.00 0.15
HIMX 150313C00014000 C 03/13/15 14.0 0.00 0.20
HIMX 150313C00014500 C 03/13/15 14.5 0.00 0.20
HIMX 150313C00015000 C 03/13/15 15.0 0.00 0.10
HIMX 150313C00015500 C 03/13/15 15.5 0.00 0.10
HIMX 150313C00016000 C 03/13/15 16.0 0.00 0.10
HIMX 150313C00016500 C 03/13/15 16.5 0.00 0.10
HIMX 150313C00017000 C 03/13/15 17.0 0.00 0.10
HIMX 150313C00017500 C 03/13/15 17.5 0.00 0.10
HIMX 150313P00001000 P 03/13/15 1.0 0.00 0.10
HIMX 150313P00002000 P 03/13/15 2.0 0.00 0.15
HIMX 150313P00002500 P 03/13/15 2.5 0.00 0.30
HIMX 150313P00003000 P 03/13/15 3.0 0.00 0.15
HIMX 150313P00003500 P 03/13/15 3.5 0.00 0.10
HIMX 150313P00004000 P 03/13/15 4.0 0.00 1.85
HIMX 150313P00004500 P 03/13/15 4.5 0.00 0.35
HIMX 150313P00005000 P 03/13/15 5.0 0.00 0.15
HIMX 150313P00005500 P 03/13/15 5.5 0.00 0.15
HIMX 150313P00006000 P 03/13/15 6.0 0.00 0.10
HIMX 150313P00006500 P 03/13/15 6.5 0.00 0.10
HIMX 150313P00007000 P 03/13/15 7.0 0.05 0.15
HIMX 150313P00007500 P 03/13/15 7.5 0.15 0.25
HIMX 150313P00008000 P 03/13/15 8.0 0.45 0.80
HIMX 150313P00008500 P 03/13/15 8.5 0.00 3.00
HIMX 150313P00009000 P 03/13/15 9.0 1.25 1.85
HIMX 150313P00009500 P 03/13/15 9.5 0.00 2.50
HIMX 150313P00010000 P 03/13/15 10.0 1.05 2.80
HIMX 150313P00010500 P 03/13/15 10.5 2.25 3.30
HIMX 150313P00011000 P 03/13/15 11.0 2.30 3.80
HIMX 150313P00011500 P 03/13/15 11.5 3.00 4.90
HIMX 150313P00012000 P 03/13/15 12.0 2.45 6.40
HIMX 150313P00012500 P 03/13/15 12.5 2.95 6.90
HIMX 150313P00013000 P 03/13/15 13.0 5.10 5.80
HIMX 150313P00013500 P 03/13/15 13.5 3.90 7.90
HIMX 150313P00014000 P 03/13/15 14.0 6.30 6.80
HIMX 150313P00014500 P 03/13/15 14.5 6.80 7.30
HIMX 150313P00015000 P 03/13/15 15.0 5.40 9.40
HIMX 150313P00015500 P 03/13/15 15.5 5.90 9.90
HIMX 150313P00016000 P 03/13/15 16.0 6.40 10.40
HIMX 150313P00016500 P 03/13/15 16.5 6.90 10.90
HIMX 150313P00017000 P 03/13/15 17.0 7.40 11.40
HIMX 150313P00017500 P 03/13/15 17.5 9.60 10.60
HIMX 150320C00000500 C 03/20/15 0.5 6.70 7.20
HIMX 150320C00001000 C 03/20/15 1.0 6.10 6.70
HIMX 150320C00001500 C 03/20/15 1.5 5.70 6.20
HIMX 150320C00002000 C 03/20/15 2.0 5.10 5.70
HIMX 150320C00002500 C 03/20/15 2.5 4.70 5.20
HIMX 150320C00003000 C 03/20/15 3.0 4.20 4.70
HIMX 150320C00003500 C 03/20/15 3.5 3.70 4.20
HIMX 150320C00004000 C 03/20/15 4.0 3.20 3.70
HIMX 150320C00004500 C 03/20/15 4.5 2.70 3.20
HIMX 150320C00005000 C 03/20/15 5.0 2.30 2.65
HIMX 150320C00005500 C 03/20/15 5.5 1.75 2.15
HIMX 150320C00006000 C 03/20/15 6.0 1.55 1.65
HIMX 150320C00006500 C 03/20/15 6.5 0.80 1.20
HIMX 150320C00007000 C 03/20/15 7.0 0.65 0.75
HIMX 150320C00007500 C 03/20/15 7.5 0.30 0.40
HIMX 150320C00008000 C 03/20/15 8.0 0.10 0.20
HIMX 150320C00008500 C 03/20/15 8.5 0.00 0.10
HIMX 150320C00009000 C 03/20/15 9.0 0.00 0.10
HIMX 150320C00009500 C 03/20/15 9.5 0.00 0.10
HIMX 150320C00010000 C 03/20/15 10.0 0.00 0.10
HIMX 150320C00010500 C 03/20/15 10.5 0.00 0.10
HIMX 150320C00011000 C 03/20/15 11.0 0.00 0.10
HIMX 150320C00011500 C 03/20/15 11.5 0.00 0.10
HIMX 150320C00012000 C 03/20/15 12.0 0.00 0.10
HIMX 150320C00012500 C 03/20/15 12.5 0.00 0.10
HIMX 150320C00013000 C 03/20/15 13.0 0.00 0.05
HIMX 150320C00013500 C 03/20/15 13.5 0.00 0.10
HIMX 150320C00014000 C 03/20/15 14.0 0.00 0.10
HIMX 150320C00014500 C 03/20/15 14.5 0.00 0.10
HIMX 150320C00015000 C 03/20/15 15.0 0.00 0.10
HIMX 150320C00015500 C 03/20/15 15.5 0.00 0.10
HIMX 150320C00016000 C 03/20/15 16.0 0.00 0.10
HIMX 150320C00017000 C 03/20/15 17.0 0.00 0.10
HIMX 150320C00019000 C 03/20/15 19.0 0.00 0.10
HIMX 150320C00020000 C 03/20/15 20.0 0.00 0.10
HIMX 150320P00000500 P 03/20/15 0.5 0.00 0.10
HIMX 150320P00001000 P 03/20/15 1.0 0.00 0.10
HIMX 150320P00001500 P 03/20/15 1.5 0.00 0.10
HIMX 150320P00002000 P 03/20/15 2.0 0.00 0.10
HIMX 150320P00002500 P 03/20/15 2.5 0.00 0.10
HIMX 150320P00003000 P 03/20/15 3.0 0.00 0.10
HIMX 150320P00003500 P 03/20/15 3.5 0.00 0.10
HIMX 150320P00004000 P 03/20/15 4.0 0.00 0.10
HIMX 150320P00004500 P 03/20/15 4.5 0.00 0.10
HIMX 150320P00005000 P 03/20/15 5.0 0.00 0.10
HIMX 150320P00005500 P 03/20/15 5.5 0.00 0.10
HIMX 150320P00006000 P 03/20/15 6.0 0.00 0.10
HIMX 150320P00006500 P 03/20/15 6.5 0.00 0.10
HIMX 150320P00007000 P 03/20/15 7.0 0.10 0.20
HIMX 150320P00007500 P 03/20/15 7.5 0.25 0.35
HIMX 150320P00008000 P 03/20/15 8.0 0.55 0.75
HIMX 150320P00008500 P 03/20/15 8.5 0.90 1.30
HIMX 150320P00009000 P 03/20/15 9.0 1.40 1.80
HIMX 150320P00009500 P 03/20/15 9.5 1.85 2.25
HIMX 150320P00010000 P 03/20/15 10.0 2.35 2.75
HIMX 150320P00010500 P 03/20/15 10.5 2.80 3.40
HIMX 150320P00011000 P 03/20/15 11.0 3.30 3.90
HIMX 150320P00011500 P 03/20/15 11.5 3.80 4.40
HIMX 150320P00012000 P 03/20/15 12.0 4.30 4.90
HIMX 150320P00012500 P 03/20/15 12.5 4.80 5.40
HIMX 150320P00013000 P 03/20/15 13.0 5.30 5.90
HIMX 150320P00013500 P 03/20/15 13.5 4.60 6.40
HIMX 150320P00014000 P 03/20/15 14.0 6.30 6.90
HIMX 150320P00014500 P 03/20/15 14.5 6.70 7.40
HIMX 150320P00015000 P 03/20/15 15.0 7.30 7.90
HIMX 150320P00015500 P 03/20/15 15.5 5.90 10.00
HIMX 150320P00016000 P 03/20/15 16.0 6.40 10.40
HIMX 150320P00017000 P 03/20/15 17.0 7.40 11.40
HIMX 150320P00019000 P 03/20/15 19.0 11.30 11.90
HIMX 150320P00020000 P 03/20/15 20.0 12.30 12.90
HIMX 150327C00001000 C 03/27/15 1.0 6.10 6.70
HIMX 150327C00001500 C 03/27/15 1.5 5.60 6.20
HIMX 150327C00002000 C 03/27/15 2.0 5.10 5.70
HIMX 150327C00002500 C 03/27/15 2.5 4.60 5.20
HIMX 150327C00003000 C 03/27/15 3.0 4.10 4.70
HIMX 150327C00003500 C 03/27/15 3.5 3.60 4.30
HIMX 150327C00004000 C 03/27/15 4.0 3.10 3.80
HIMX 150327C00004500 C 03/27/15 4.5 2.75 3.20
HIMX 150327C00005000 C 03/27/15 5.0 2.25 2.70
HIMX 150327C00005500 C 03/27/15 5.5 1.75 2.20
HIMX 150327C00006000 C 03/27/15 6.0 1.25 1.70
HIMX 150327C00006500 C 03/27/15 6.5 0.85 1.25
HIMX 150327C00007000 C 03/27/15 7.0 0.65 0.85
HIMX 150327C00007500 C 03/27/15 7.5 0.35 0.50
HIMX 150327C00008000 C 03/27/15 8.0 0.15 0.30
HIMX 150327C00008500 C 03/27/15 8.5 0.05 0.15
HIMX 150327C00009000 C 03/27/15 9.0 0.00 0.15
HIMX 150327C00009500 C 03/27/15 9.5 0.00 0.15
HIMX 150327C00010000 C 03/27/15 10.0 0.00 0.35
HIMX 150327C00010500 C 03/27/15 10.5 0.00 0.15
HIMX 150327C00011000 C 03/27/15 11.0 0.00 0.15
HIMX 150327C00011500 C 03/27/15 11.5 0.00 0.15
HIMX 150327C00012000 C 03/27/15 12.0 0.00 0.15
HIMX 150327C00012500 C 03/27/15 12.5 0.00 0.15
HIMX 150327C00013000 C 03/27/15 13.0 0.00 0.15
HIMX 150327C00013500 C 03/27/15 13.5 0.00 0.15
HIMX 150327C00014000 C 03/27/15 14.0 0.00 0.15
HIMX 150327C00014500 C 03/27/15 14.5 0.00 0.15
HIMX 150327C00015000 C 03/27/15 15.0 0.00 0.15
HIMX 150327C00015500 C 03/27/15 15.5 0.00 0.15
HIMX 150327C00016000 C 03/27/15 16.0 0.00 0.15
HIMX 150327C00016500 C 03/27/15 16.5 0.00 0.20
HIMX 150327C00017000 C 03/27/15 17.0 0.00 0.15
HIMX 150327P00001000 P 03/27/15 1.0 0.00 0.10
HIMX 150327P00001500 P 03/27/15 1.5 0.00 0.10
HIMX 150327P00002000 P 03/27/15 2.0 0.00 0.10
HIMX 150327P00002500 P 03/27/15 2.5 0.00 0.15
HIMX 150327P00003000 P 03/27/15 3.0 0.00 0.15
HIMX 150327P00003500 P 03/27/15 3.5 0.00 0.15
HIMX 150327P00004000 P 03/27/15 4.0 0.00 0.15
HIMX 150327P00004500 P 03/27/15 4.5 0.00 1.85
HIMX 150327P00005000 P 03/27/15 5.0 0.00 0.15
HIMX 150327P00005500 P 03/27/15 5.5 0.00 0.15
HIMX 150327P00006000 P 03/27/15 6.0 0.00 0.10
HIMX 150327P00006500 P 03/27/15 6.5 0.05 0.20
HIMX 150327P00007000 P 03/27/15 7.0 0.10 0.25
HIMX 150327P00007500 P 03/27/15 7.5 0.30 0.45
HIMX 150327P00008000 P 03/27/15 8.0 0.55 0.90
HIMX 150327P00008500 P 03/27/15 8.5 0.95 1.35
HIMX 150327P00009000 P 03/27/15 9.0 1.40 1.80
HIMX 150327P00009500 P 03/27/15 9.5 1.85 2.35
HIMX 150327P00010000 P 03/27/15 10.0 2.35 2.85
HIMX 150327P00010500 P 03/27/15 10.5 2.80 3.30
HIMX 150327P00011000 P 03/27/15 11.0 3.10 3.90
HIMX 150327P00011500 P 03/27/15 11.5 3.60 4.40
HIMX 150327P00012000 P 03/27/15 12.0 4.20 4.90
HIMX 150327P00012500 P 03/27/15 12.5 4.70 5.40
HIMX 150327P00013000 P 03/27/15 13.0 5.20 5.90
HIMX 150327P00013500 P 03/27/15 13.5 5.60 6.40
HIMX 150327P00014000 P 03/27/15 14.0 6.20 6.90
HIMX 150327P00014500 P 03/27/15 14.5 6.70 7.40
HIMX 150327P00015000 P 03/27/15 15.0 5.40 9.40
HIMX 150327P00015500 P 03/27/15 15.5 5.90 9.90
HIMX 150327P00016000 P 03/27/15 16.0 6.40 10.40
HIMX 150327P00016500 P 03/27/15 16.5 6.90 10.90
HIMX 150327P00017000 P 03/27/15 17.0 9.10 10.10
HIMX 150402C00000500 C 04/02/15 0.5 6.60 7.30
HIMX 150402C00001000 C 04/02/15 1.0 6.20 6.80
HIMX 150402C00001500 C 04/02/15 1.5 5.50 6.30
HIMX 150402C00002000 C 04/02/15 2.0 4.80 5.80
HIMX 150402C00002500 C 04/02/15 2.5 4.70 5.30
HIMX 150402C00003000 C 04/02/15 3.0 3.80 4.80
HIMX 150402C00003500 C 04/02/15 3.5 3.70 4.20
HIMX 150402C00004000 C 04/02/15 4.0 2.85 3.70
HIMX 150402C00004500 C 04/02/15 4.5 2.75 3.20
HIMX 150402C00005000 C 04/02/15 5.0 2.25 2.65
HIMX 150402C00005500 C 04/02/15 5.5 1.75 2.15
HIMX 150402C00006000 C 04/02/15 6.0 1.30 1.70
HIMX 150402C00006500 C 04/02/15 6.5 0.90 1.25
HIMX 150402C00007000 C 04/02/15 7.0 0.70 0.90
HIMX 150402C00007500 C 04/02/15 7.5 0.40 0.55
HIMX 150402C00008000 C 04/02/15 8.0 0.15 0.35
HIMX 150402C00008500 C 04/02/15 8.5 0.05 0.20
HIMX 150402C00009000 C 04/02/15 9.0 0.00 0.15
HIMX 150402C00009500 C 04/02/15 9.5 0.00 0.10
HIMX 150402C00010000 C 04/02/15 10.0 0.00 0.15
HIMX 150402C00010500 C 04/02/15 10.5 0.00 0.15
HIMX 150402C00011000 C 04/02/15 11.0 0.00 0.15
HIMX 150402C00011500 C 04/02/15 11.5 0.00 0.15
HIMX 150402C00012000 C 04/02/15 12.0 0.00 1.50
HIMX 150402C00012500 C 04/02/15 12.5 0.00 0.15
HIMX 150402C00013000 C 04/02/15 13.0 0.00 0.15
HIMX 150402C00013500 C 04/02/15 13.5 0.00 0.15
HIMX 150402C00014000 C 04/02/15 14.0 0.00 0.15
HIMX 150402C00014500 C 04/02/15 14.5 0.00 0.15
HIMX 150402C00015000 C 04/02/15 15.0 0.00 0.15
HIMX 150402P00000500 P 04/02/15 0.5 0.00 0.10
HIMX 150402P00001000 P 04/02/15 1.0 0.00 0.10
HIMX 150402P00001500 P 04/02/15 1.5 0.00 0.10
HIMX 150402P00002000 P 04/02/15 2.0 0.00 0.50
HIMX 150402P00002500 P 04/02/15 2.5 0.00 0.15
HIMX 150402P00003000 P 04/02/15 3.0 0.00 0.15
HIMX 150402P00003500 P 04/02/15 3.5 0.00 0.15
HIMX 150402P00004000 P 04/02/15 4.0 0.00 0.15
HIMX 150402P00004500 P 04/02/15 4.5 0.00 0.15
HIMX 150402P00005000 P 04/02/15 5.0 0.00 0.15
HIMX 150402P00005500 P 04/02/15 5.5 0.00 0.15
HIMX 150402P00006000 P 04/02/15 6.0 0.00 0.15
HIMX 150402P00006500 P 04/02/15 6.5 0.05 0.25
HIMX 150402P00007000 P 04/02/15 7.0 0.15 0.35
HIMX 150402P00007500 P 04/02/15 7.5 0.35 0.60
HIMX 150402P00008000 P 04/02/15 8.0 0.65 0.85
HIMX 150402P00008500 P 04/02/15 8.5 1.00 1.40
HIMX 150402P00009000 P 04/02/15 9.0 1.40 1.85
HIMX 150402P00009500 P 04/02/15 9.5 1.90 2.30
HIMX 150402P00010000 P 04/02/15 10.0 2.35 2.80
HIMX 150402P00010500 P 04/02/15 10.5 2.85 3.30
HIMX 150402P00011000 P 04/02/15 11.0 3.30 3.80
HIMX 150402P00011500 P 04/02/15 11.5 3.80 4.70
HIMX 150402P00012000 P 04/02/15 12.0 4.00 4.80
HIMX 150402P00012500 P 04/02/15 12.5 4.50 5.30
HIMX 150402P00013000 P 04/02/15 13.0 5.00 5.90
HIMX 150402P00013500 P 04/02/15 13.5 5.50 6.30
HIMX 150402P00014000 P 04/02/15 14.0 6.20 6.90
HIMX 150402P00014500 P 04/02/15 14.5 6.50 7.30
HIMX 150402P00015000 P 04/02/15 15.0 7.10 8.20
HIMX 150410C00000500 C 04/10/15 0.5 6.40 7.50
HIMX 150410C00001000 C 04/10/15 1.0 4.20 8.70
HIMX 150410C00001500 C 04/10/15 1.5 3.70 7.90
HIMX 150410C00002000 C 04/10/15 2.0 3.30 5.90
HIMX 150410C00002500 C 04/10/15 2.5 2.70 7.00
HIMX 150410C00003000 C 04/10/15 3.0 2.20 6.50
HIMX 150410C00003500 C 04/10/15 3.5 3.70 4.40
HIMX 150410C00004000 C 04/10/15 4.0 3.20 3.70
HIMX 150410C00004500 C 04/10/15 4.5 2.75 3.20
HIMX 150410C00005000 C 04/10/15 5.0 2.25 2.70
HIMX 150410C00005500 C 04/10/15 5.5 1.80 2.25
HIMX 150410C00006000 C 04/10/15 6.0 1.30 1.80
HIMX 150410C00006500 C 04/10/15 6.5 0.90 1.40
HIMX 150410C00007000 C 04/10/15 7.0 0.75 0.95
HIMX 150410C00007500 C 04/10/15 7.5 0.40 0.65
HIMX 150410C00008000 C 04/10/15 8.0 0.20 0.40
HIMX 150410C00008500 C 04/10/15 8.5 0.10 0.30
HIMX 150410C00009000 C 04/10/15 9.0 0.05 0.25
HIMX 150410C00009500 C 04/10/15 9.5 0.00 0.35
HIMX 150410C00010000 C 04/10/15 10.0 0.00 0.25
HIMX 150410C00010500 C 04/10/15 10.5 0.00 4.40
HIMX 150410C00011000 C 04/10/15 11.0 0.00 0.50
HIMX 150410C00011500 C 04/10/15 11.5 0.00 4.00
HIMX 150410C00012000 C 04/10/15 12.0 0.00 4.40
HIMX 150410C00012500 C 04/10/15 12.5 0.00 4.00
HIMX 150410C00013000 C 04/10/15 13.0 0.00 4.00
HIMX 150410C00013500 C 04/10/15 13.5 0.00 4.30
HIMX 150410C00014000 C 04/10/15 14.0 0.00 4.00
HIMX 150410C00014500 C 04/10/15 14.5 0.00 0.20
HIMX 150410P00000500 P 04/10/15 0.5 0.00 0.20
HIMX 150410P00001000 P 04/10/15 1.0 0.00 3.20
HIMX 150410P00001500 P 04/10/15 1.5 0.00 4.60
HIMX 150410P00002000 P 04/10/15 2.0 0.00 4.30
HIMX 150410P00002500 P 04/10/15 2.5 0.00 4.30
HIMX 150410P00003000 P 04/10/15 3.0 0.00 4.00
HIMX 150410P00003500 P 04/10/15 3.5 0.00 3.60
HIMX 150410P00004000 P 04/10/15 4.0 0.00 4.40
HIMX 150410P00004500 P 04/10/15 4.5 0.00 1.65
HIMX 150410P00005000 P 04/10/15 5.0 0.00 1.40
HIMX 150410P00005500 P 04/10/15 5.5 0.00 0.15
HIMX 150410P00006000 P 04/10/15 6.0 0.00 0.45
HIMX 150410P00006500 P 04/10/15 6.5 0.10 0.25
HIMX 150410P00007000 P 04/10/15 7.0 0.25 0.40
HIMX 150410P00007500 P 04/10/15 7.5 0.40 0.65
HIMX 150410P00008000 P 04/10/15 8.0 0.70 0.90
HIMX 150410P00008500 P 04/10/15 8.5 1.05 1.25
HIMX 150410P00009000 P 04/10/15 9.0 1.50 1.85
HIMX 150410P00009500 P 04/10/15 9.5 1.90 2.30
HIMX 150410P00010000 P 04/10/15 10.0 0.25 2.80
HIMX 150410P00010500 P 04/10/15 10.5 2.85 3.30
HIMX 150410P00011000 P 04/10/15 11.0 3.30 3.80
HIMX 150410P00011500 P 04/10/15 11.5 3.80 4.30
HIMX 150410P00012000 P 04/10/15 12.0 2.30 6.80
HIMX 150410P00012500 P 04/10/15 12.5 2.80 7.30
HIMX 150410P00013000 P 04/10/15 13.0 3.30 7.80
HIMX 150410P00013500 P 04/10/15 13.5 3.80 8.30
HIMX 150410P00014000 P 04/10/15 14.0 4.30 8.80
HIMX 150410P00014500 P 04/10/15 14.5 6.50 7.60
HIMX 150417C00001000 C 04/17/15 1.0 6.20 6.70
HIMX 150417C00002000 C 04/17/15 2.0 3.30 7.30
HIMX 150417C00003000 C 04/17/15 3.0 4.20 4.70
HIMX 150417C00004000 C 04/17/15 4.0 3.20 3.70
HIMX 150417C00005000 C 04/17/15 5.0 2.25 2.65
HIMX 150417C00006000 C 04/17/15 6.0 1.35 1.75
HIMX 150417C00007000 C 04/17/15 7.0 0.80 0.95
HIMX 150417C00008000 C 04/17/15 8.0 0.30 0.40
HIMX 150417C00009000 C 04/17/15 9.0 0.05 0.15
HIMX 150417C00010000 C 04/17/15 10.0 0.00 0.10
HIMX 150417C00011000 C 04/17/15 11.0 0.00 0.10
HIMX 150417C00012000 C 04/17/15 12.0 0.00 0.10
HIMX 150417C00013000 C 04/17/15 13.0 0.00 0.10
HIMX 150417C00014000 C 04/17/15 14.0 0.00 0.10
HIMX 150417C00015000 C 04/17/15 15.0 0.00 0.10
HIMX 150417C00016000 C 04/17/15 16.0 0.00 0.10
HIMX 150417P00001000 P 04/17/15 1.0 0.00 0.10
HIMX 150417P00002000 P 04/17/15 2.0 0.00 0.10
HIMX 150417P00003000 P 04/17/15 3.0 0.00 0.10
HIMX 150417P00004000 P 04/17/15 4.0 0.00 0.10
HIMX 150417P00005000 P 04/17/15 5.0 0.00 0.10
HIMX 150417P00006000 P 04/17/15 6.0 0.05 0.20
HIMX 150417P00007000 P 04/17/15 7.0 0.25 0.35
HIMX 150417P00008000 P 04/17/15 8.0 0.75 0.95
HIMX 150417P00009000 P 04/17/15 9.0 1.50 1.85
HIMX 150417P00010000 P 04/17/15 10.0 2.40 2.80
HIMX 150417P00011000 P 04/17/15 11.0 3.30 3.80
HIMX 150417P00012000 P 04/17/15 12.0 4.30 4.80
HIMX 150417P00013000 P 04/17/15 13.0 3.20 7.80
HIMX 150417P00014000 P 04/17/15 14.0 4.20 8.80
HIMX 150417P00015000 P 04/17/15 15.0 5.40 9.90
HIMX 150417P00016000 P 04/17/15 16.0 8.30 8.90
HIMX 150619C00001000 C 06/19/15 1.0 6.20 6.70
HIMX 150619C00002000 C 06/19/15 2.0 5.20 5.70
HIMX 150619C00003000 C 06/19/15 3.0 4.20 4.70
HIMX 150619C00004000 C 06/19/15 4.0 3.30 3.80
HIMX 150619C00005000 C 06/19/15 5.0 2.40 2.85
HIMX 150619C00006000 C 06/19/15 6.0 1.60 1.95
HIMX 150619C00007000 C 06/19/15 7.0 1.05 1.30
HIMX 150619C00008000 C 06/19/15 8.0 0.65 0.80
HIMX 150619C00009000 C 06/19/15 9.0 0.35 0.50
HIMX 150619C00010000 C 06/19/15 10.0 0.20 0.25
HIMX 150619C00011000 C 06/19/15 11.0 0.05 0.20
HIMX 150619C00012000 C 06/19/15 12.0 0.05 0.15
HIMX 150619C00013000 C 06/19/15 13.0 0.00 0.20
HIMX 150619C00014000 C 06/19/15 14.0 0.00 0.15
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 0.10
HIMX 150619P00002000 P 06/19/15 2.0 0.00 0.10
HIMX 150619P00003000 P 06/19/15 3.0 0.00 0.15
HIMX 150619P00004000 P 06/19/15 4.0 0.00 0.15
HIMX 150619P00005000 P 06/19/15 5.0 0.05 0.20
HIMX 150619P00006000 P 06/19/15 6.0 0.25 0.40
HIMX 150619P00007000 P 06/19/15 7.0 0.60 0.80
HIMX 150619P00008000 P 06/19/15 8.0 1.10 1.35
HIMX 150619P00009000 P 06/19/15 9.0 1.75 2.10
HIMX 150619P00010000 P 06/19/15 10.0 2.55 2.95
HIMX 150619P00011000 P 06/19/15 11.0 3.40 3.90
HIMX 150619P00012000 P 06/19/15 12.0 4.30 4.80
HIMX 150619P00013000 P 06/19/15 13.0 5.30 5.80
HIMX 150619P00014000 P 06/19/15 14.0 6.30 6.80
HIMX 150619P00015000 P 06/19/15 15.0 7.30 7.80
HIMX 150619P00016000 P 06/19/15 16.0 6.30 10.80
HIMX 150619P00017000 P 06/19/15 17.0 9.30 9.90
HIMX 150918C00001000 C 09/18/15 1.0 6.20 6.80
HIMX 150918C00002000 C 09/18/15 2.0 5.20 5.70
HIMX 150918C00003000 C 09/18/15 3.0 4.20 4.70
HIMX 150918C00004000 C 09/18/15 4.0 3.30 3.80
HIMX 150918C00005000 C 09/18/15 5.0 2.50 2.90
HIMX 150918C00006000 C 09/18/15 6.0 1.75 2.15
HIMX 150918C00007000 C 09/18/15 7.0 1.35 1.55
HIMX 150918C00008000 C 09/18/15 8.0 0.75 1.05
HIMX 150918C00009000 C 09/18/15 9.0 0.45 0.70
HIMX 150918C00010000 C 09/18/15 10.0 0.25 0.50
HIMX 150918C00011000 C 09/18/15 11.0 0.20 0.35
HIMX 150918C00012000 C 09/18/15 12.0 0.05 0.25
HIMX 150918C00013000 C 09/18/15 13.0 0.00 0.20
HIMX 150918C00014000 C 09/18/15 14.0 0.00 0.30
HIMX 150918C00015000 C 09/18/15 15.0 0.00 1.25
HIMX 150918C00016000 C 09/18/15 16.0 0.00 0.30
HIMX 150918C00017000 C 09/18/15 17.0 0.00 0.20
HIMX 150918P00001000 P 09/18/15 1.0 0.00 0.10
HIMX 150918P00002000 P 09/18/15 2.0 0.00 0.15
HIMX 150918P00003000 P 09/18/15 3.0 0.00 0.20
HIMX 150918P00004000 P 09/18/15 4.0 0.05 0.25
HIMX 150918P00005000 P 09/18/15 5.0 0.25 0.35
HIMX 150918P00006000 P 09/18/15 6.0 0.55 0.75
HIMX 150918P00007000 P 09/18/15 7.0 0.95 1.20
HIMX 150918P00008000 P 09/18/15 8.0 1.50 1.80
HIMX 150918P00009000 P 09/18/15 9.0 2.20 2.55
HIMX 150918P00010000 P 09/18/15 10.0 3.00 3.40
HIMX 150918P00011000 P 09/18/15 11.0 3.80 4.30
HIMX 150918P00012000 P 09/18/15 12.0 4.70 5.10
HIMX 150918P00013000 P 09/18/15 13.0 5.60 6.10
HIMX 150918P00014000 P 09/18/15 14.0 6.50 7.10
HIMX 150918P00015000 P 09/18/15 15.0 5.50 10.00
HIMX 150918P00016000 P 09/18/15 16.0 8.40 9.10
HIMX 150918P00017000 P 09/18/15 17.0 9.40 10.10
HIMX 160115C00003000 C 01/15/16 3.0 4.20 4.70
HIMX 160115C00005000 C 01/15/16 5.0 2.55 3.00
HIMX 160115C00007000 C 01/15/16 7.0 1.45 1.80
HIMX 160115C00010000 C 01/15/16 10.0 0.50 0.75
HIMX 160115C00012000 C 01/15/16 12.0 0.25 0.45
HIMX 160115C00015000 C 01/15/16 15.0 0.00 0.25
HIMX 160115C00017000 C 01/15/16 17.0 0.00 0.20
HIMX 160115C00020000 C 01/15/16 20.0 0.00 0.15
HIMX 160115C00022000 C 01/15/16 22.0 0.00 0.20
HIMX 160115C00025000 C 01/15/16 25.0 0.00 0.15
HIMX 160115C00030000 C 01/15/16 30.0 0.00 0.15
HIMX 160115P00003000 P 01/15/16 3.0 0.05 0.25
HIMX 160115P00005000 P 01/15/16 5.0 0.40 0.60
HIMX 160115P00007000 P 01/15/16 7.0 1.25 1.55
HIMX 160115P00010000 P 01/15/16 10.0 3.20 3.60
HIMX 160115P00012000 P 01/15/16 12.0 4.90 5.30
HIMX 160115P00015000 P 01/15/16 15.0 7.50 8.10
HIMX 160115P00017000 P 01/15/16 17.0 9.40 10.10
HIMX 160115P00020000 P 01/15/16 20.0 12.30 13.30
HIMX 160115P00022000 P 01/15/16 22.0 12.50 14.80
HIMX 160115P00025000 P 01/15/16 25.0 16.40 18.40
HIMX 160115P00030000 P 01/15/16 30.0 22.10 23.30
HIMX 170120C00003000 C 01/20/17 3.0 3.50 4.90
HIMX 170120C00005000 C 01/20/17 5.0 2.20 3.80
HIMX 170120C00007000 C 01/20/17 7.0 1.60 2.95
HIMX 170120C00010000 C 01/20/17 10.0 1.00 1.55
HIMX 170120C00012000 C 01/20/17 12.0 0.35 1.30
HIMX 170120C00015000 C 01/20/17 15.0 0.10 0.95
HIMX 170120P00003000 P 01/20/17 3.0 0.05 0.60
HIMX 170120P00005000 P 01/20/17 5.0 0.50 1.30
HIMX 170120P00007000 P 01/20/17 7.0 1.45 2.80
HIMX 170120P00010000 P 01/20/17 10.0 3.40 5.10
HIMX 170120P00012000 P 01/20/17 12.0 5.00 6.70
HIMX 170120P00015000 P 01/20/17 15.0 7.30 8.80

OPRA data is delayed 15 minutes.