Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Himax Technologies Inc (HIMX)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 180427C00001000 C Apr 27, 2018 1.0 5.90 6.20
HIMX 180427C00001500 C Apr 27, 2018 1.5 5.30 5.70
HIMX 180427C00002500 C Apr 27, 2018 2.5 4.30 4.80
HIMX 180427C00003000 C Apr 27, 2018 3.0 3.90 4.20
HIMX 180427C00003500 C Apr 27, 2018 3.5 3.40 3.80
HIMX 180427C00004000 C Apr 27, 2018 4.0 2.85 3.10
HIMX 180427C00004500 C Apr 27, 2018 4.5 2.40 2.65
HIMX 180427C00005000 C Apr 27, 2018 5.0 1.80 2.45
HIMX 180427C00005500 C Apr 27, 2018 5.5 1.40 1.80
HIMX 180427C00006000 C Apr 27, 2018 6.0 0.85 3.40
HIMX 180427C00006500 C Apr 27, 2018 6.5 0.50 0.75
HIMX 180427C00007000 C Apr 27, 2018 7.0 0.15 0.25
HIMX 180427C00007500 C Apr 27, 2018 7.5 0.00 0.05
HIMX 180427C00008000 C Apr 27, 2018 8.0 0.00 0.05
HIMX 180427C00008500 C Apr 27, 2018 8.5 0.00 0.05
HIMX 180427C00009000 C Apr 27, 2018 9.0 0.00 0.05
HIMX 180427C00009500 C Apr 27, 2018 9.5 0.00 0.05
HIMX 180427C00010000 C Apr 27, 2018 10.0 0.00 0.05
HIMX 180427C00010500 C Apr 27, 2018 10.5 0.00 0.05
HIMX 180427C00011000 C Apr 27, 2018 11.0 0.00 0.05
HIMX 180427C00011500 C Apr 27, 2018 11.5 0.00 0.05
HIMX 180427C00012000 C Apr 27, 2018 12.0 0.00 0.05
HIMX 180427C00012500 C Apr 27, 2018 12.5 0.00 0.05
HIMX 180427C00013000 C Apr 27, 2018 13.0 0.00 0.05
HIMX 180427C00013500 C Apr 27, 2018 13.5 0.00 0.05
HIMX 180427P00001000 P Apr 27, 2018 1.0 0.00 0.05
HIMX 180427P00001500 P Apr 27, 2018 1.5 0.00 0.05
HIMX 180427P00002500 P Apr 27, 2018 2.5 0.00 0.05
HIMX 180427P00003000 P Apr 27, 2018 3.0 0.00 0.05
HIMX 180427P00003500 P Apr 27, 2018 3.5 0.00 0.05
HIMX 180427P00004000 P Apr 27, 2018 4.0 0.00 0.05
HIMX 180427P00004500 P Apr 27, 2018 4.5 0.00 0.05
HIMX 180427P00005000 P Apr 27, 2018 5.0 0.00 0.05
HIMX 180427P00005500 P Apr 27, 2018 5.5 0.00 0.05
HIMX 180427P00006000 P Apr 27, 2018 6.0 0.00 0.05
HIMX 180427P00006500 P Apr 27, 2018 6.5 0.00 0.10
HIMX 180427P00007000 P Apr 27, 2018 7.0 0.15 0.20
HIMX 180427P00007500 P Apr 27, 2018 7.5 0.45 0.60
HIMX 180427P00008000 P Apr 27, 2018 8.0 0.70 1.05
HIMX 180427P00008500 P Apr 27, 2018 8.5 1.40 1.60
HIMX 180427P00009000 P Apr 27, 2018 9.0 1.70 2.30
HIMX 180427P00009500 P Apr 27, 2018 9.5 2.40 2.65
HIMX 180427P00010000 P Apr 27, 2018 10.0 1.90 3.70
HIMX 180427P00010500 P Apr 27, 2018 10.5 3.40 3.70
HIMX 180427P00011000 P Apr 27, 2018 11.0 3.60 4.10
HIMX 180427P00011500 P Apr 27, 2018 11.5 4.00 4.70
HIMX 180427P00012000 P Apr 27, 2018 12.0 4.50 5.80
HIMX 180427P00012500 P Apr 27, 2018 12.5 4.90 6.30
HIMX 180427P00013000 P Apr 27, 2018 13.0 5.40 6.10
HIMX 180427P00013500 P Apr 27, 2018 13.5 6.30 6.70
HIMX 180504C00001000 C May 04, 2018 1.0 5.60 8.30
HIMX 180504C00002000 C May 04, 2018 2.0 4.70 5.40
HIMX 180504C00002500 C May 04, 2018 2.5 4.40 5.20
HIMX 180504C00003000 C May 04, 2018 3.0 3.30 4.90
HIMX 180504C00003500 C May 04, 2018 3.5 3.20 4.20
HIMX 180504C00004000 C May 04, 2018 4.0 2.50 4.40
HIMX 180504C00004500 C May 04, 2018 4.5 2.10 4.70
HIMX 180504C00005000 C May 04, 2018 5.0 1.70 2.55
HIMX 180504C00005500 C May 04, 2018 5.5 1.10 2.10
HIMX 180504C00006000 C May 04, 2018 6.0 0.95 1.35
HIMX 180504C00006500 C May 04, 2018 6.5 0.60 0.65
HIMX 180504C00007000 C May 04, 2018 7.0 0.25 0.35
HIMX 180504C00007500 C May 04, 2018 7.5 0.05 0.15
HIMX 180504C00008000 C May 04, 2018 8.0 0.00 0.10
HIMX 180504C00008500 C May 04, 2018 8.5 0.00 0.05
HIMX 180504C00009000 C May 04, 2018 9.0 0.00 0.05
HIMX 180504C00009500 C May 04, 2018 9.5 0.00 0.05
HIMX 180504C00010000 C May 04, 2018 10.0 0.00 0.05
HIMX 180504C00010500 C May 04, 2018 10.5 0.00 0.05
HIMX 180504C00011000 C May 04, 2018 11.0 0.00 0.05
HIMX 180504C00011500 C May 04, 2018 11.5 0.00 0.05
HIMX 180504C00012000 C May 04, 2018 12.0 0.00 0.05
HIMX 180504P00001000 P May 04, 2018 1.0 0.00 0.05
HIMX 180504P00002000 P May 04, 2018 2.0 0.00 0.05
HIMX 180504P00002500 P May 04, 2018 2.5 0.00 0.05
HIMX 180504P00003000 P May 04, 2018 3.0 0.00 0.05
HIMX 180504P00003500 P May 04, 2018 3.5 0.00 0.05
HIMX 180504P00004000 P May 04, 2018 4.0 0.00 0.05
HIMX 180504P00004500 P May 04, 2018 4.5 0.00 0.05
HIMX 180504P00005000 P May 04, 2018 5.0 0.00 0.05
HIMX 180504P00005500 P May 04, 2018 5.5 0.00 0.05
HIMX 180504P00006000 P May 04, 2018 6.0 0.00 0.05
HIMX 180504P00006500 P May 04, 2018 6.5 0.05 0.15
HIMX 180504P00007000 P May 04, 2018 7.0 0.20 0.35
HIMX 180504P00007500 P May 04, 2018 7.5 0.55 0.65
HIMX 180504P00008000 P May 04, 2018 8.0 0.95 1.10
HIMX 180504P00008500 P May 04, 2018 8.5 0.15 2.95
HIMX 180504P00009000 P May 04, 2018 9.0 1.65 2.35
HIMX 180504P00009500 P May 04, 2018 9.5 2.20 2.75
HIMX 180504P00010000 P May 04, 2018 10.0 2.30 3.40
HIMX 180504P00010500 P May 04, 2018 10.5 1.10 5.20
HIMX 180504P00011000 P May 04, 2018 11.0 2.80 4.80
HIMX 180504P00011500 P May 04, 2018 11.5 4.20 4.80
HIMX 180504P00012000 P May 04, 2018 12.0 2.75 6.70
HIMX 180511C00001000 C May 11, 2018 1.0 5.80 6.30
HIMX 180511C00001500 C May 11, 2018 1.5 5.10 6.30
HIMX 180511C00002000 C May 11, 2018 2.0 4.80 5.30
HIMX 180511C00002500 C May 11, 2018 2.5 4.40 4.70
HIMX 180511C00003000 C May 11, 2018 3.0 3.40 4.50
HIMX 180511C00003500 C May 11, 2018 3.5 3.30 3.70
HIMX 180511C00004000 C May 11, 2018 4.0 2.60 3.80
HIMX 180511C00004500 C May 11, 2018 4.5 2.05 3.90
HIMX 180511C00005000 C May 11, 2018 5.0 1.70 2.30
HIMX 180511C00005500 C May 11, 2018 5.5 1.20 2.35
HIMX 180511C00006000 C May 11, 2018 6.0 1.05 1.45
HIMX 180511C00006500 C May 11, 2018 6.5 0.70 0.80
HIMX 180511C00007000 C May 11, 2018 7.0 0.40 0.50
HIMX 180511C00007500 C May 11, 2018 7.5 0.20 0.30
HIMX 180511C00008000 C May 11, 2018 8.0 0.10 0.20
HIMX 180511C00008500 C May 11, 2018 8.5 0.00 0.10
HIMX 180511C00009000 C May 11, 2018 9.0 0.00 0.10
HIMX 180511C00009500 C May 11, 2018 9.5 0.00 0.05
HIMX 180511C00010000 C May 11, 2018 10.0 0.00 0.05
HIMX 180511C00010500 C May 11, 2018 10.5 0.00 0.05
HIMX 180511C00011000 C May 11, 2018 11.0 0.00 0.05
HIMX 180511C00012000 C May 11, 2018 12.0 0.00 0.05
HIMX 180511C00012500 C May 11, 2018 12.5 0.00 0.05
HIMX 180511P00001000 P May 11, 2018 1.0 0.00 0.05
HIMX 180511P00001500 P May 11, 2018 1.5 0.00 0.05
HIMX 180511P00002000 P May 11, 2018 2.0 0.00 0.05
HIMX 180511P00002500 P May 11, 2018 2.5 0.00 0.05
HIMX 180511P00003000 P May 11, 2018 3.0 0.00 0.05
HIMX 180511P00003500 P May 11, 2018 3.5 0.00 0.05
HIMX 180511P00004000 P May 11, 2018 4.0 0.00 0.05
HIMX 180511P00004500 P May 11, 2018 4.5 0.00 0.05
HIMX 180511P00005000 P May 11, 2018 5.0 0.00 0.05
HIMX 180511P00005500 P May 11, 2018 5.5 0.00 0.05
HIMX 180511P00006000 P May 11, 2018 6.0 0.05 0.15
HIMX 180511P00006500 P May 11, 2018 6.5 0.15 0.30
HIMX 180511P00007000 P May 11, 2018 7.0 0.40 0.50
HIMX 180511P00007500 P May 11, 2018 7.5 0.70 0.80
HIMX 180511P00008000 P May 11, 2018 8.0 1.05 1.20
HIMX 180511P00008500 P May 11, 2018 8.5 1.50 1.65
HIMX 180511P00009000 P May 11, 2018 9.0 1.75 2.40
HIMX 180511P00009500 P May 11, 2018 9.5 1.90 3.10
HIMX 180511P00010000 P May 11, 2018 10.0 2.85 3.20
HIMX 180511P00010500 P May 11, 2018 10.5 3.20 4.10
HIMX 180511P00011000 P May 11, 2018 11.0 3.60 4.60
HIMX 180511P00012000 P May 11, 2018 12.0 4.90 5.20
HIMX 180511P00012500 P May 11, 2018 12.5 5.30 5.70
HIMX 180518C00001000 C May 18, 2018 1.0 5.90 6.30
HIMX 180518C00001500 C May 18, 2018 1.5 5.40 5.60
HIMX 180518C00002000 C May 18, 2018 2.0 4.90 5.70
HIMX 180518C00002500 C May 18, 2018 2.5 4.40 4.60
HIMX 180518C00003000 C May 18, 2018 3.0 3.60 4.30
HIMX 180518C00003500 C May 18, 2018 3.5 3.40 3.60
HIMX 180518C00004000 C May 18, 2018 4.0 1.95 3.30
HIMX 180518C00004500 C May 18, 2018 4.5 0.80 3.70
HIMX 180518C00005000 C May 18, 2018 5.0 1.70 2.55
HIMX 180518C00005500 C May 18, 2018 5.5 1.35 1.70
HIMX 180518C00006000 C May 18, 2018 6.0 1.10 1.25
HIMX 180518C00006500 C May 18, 2018 6.5 0.75 0.85
HIMX 180518C00007000 C May 18, 2018 7.0 0.50 0.60
HIMX 180518C00007500 C May 18, 2018 7.5 0.30 0.40
HIMX 180518C00008000 C May 18, 2018 8.0 0.15 0.25
HIMX 180518C00008500 C May 18, 2018 8.5 0.05 0.15
HIMX 180518C00009000 C May 18, 2018 9.0 0.00 0.10
HIMX 180518C00009500 C May 18, 2018 9.5 0.00 0.10
HIMX 180518C00010000 C May 18, 2018 10.0 0.00 0.05
HIMX 180518C00010500 C May 18, 2018 10.5 0.00 0.05
HIMX 180518C00011000 C May 18, 2018 11.0 0.00 0.05
HIMX 180518C00011500 C May 18, 2018 11.5 0.00 0.05
HIMX 180518C00012000 C May 18, 2018 12.0 0.00 0.05
HIMX 180518C00012500 C May 18, 2018 12.5 0.00 0.05
HIMX 180518C00013000 C May 18, 2018 13.0 0.00 0.05
HIMX 180518C00014000 C May 18, 2018 14.0 0.00 0.05
HIMX 180518C00015000 C May 18, 2018 15.0 0.00 0.05
HIMX 180518P00001000 P May 18, 2018 1.0 0.00 0.05
HIMX 180518P00001500 P May 18, 2018 1.5 0.00 0.05
HIMX 180518P00002000 P May 18, 2018 2.0 0.00 0.05
HIMX 180518P00002500 P May 18, 2018 2.5 0.00 0.05
HIMX 180518P00003000 P May 18, 2018 3.0 0.00 0.05
HIMX 180518P00003500 P May 18, 2018 3.5 0.00 0.05
HIMX 180518P00004000 P May 18, 2018 4.0 0.00 0.05
HIMX 180518P00004500 P May 18, 2018 4.5 0.00 0.05
HIMX 180518P00005000 P May 18, 2018 5.0 0.00 0.05
HIMX 180518P00005500 P May 18, 2018 5.5 0.00 0.10
HIMX 180518P00006000 P May 18, 2018 6.0 0.10 0.20
HIMX 180518P00006500 P May 18, 2018 6.5 0.25 0.35
HIMX 180518P00007000 P May 18, 2018 7.0 0.50 0.55
HIMX 180518P00007500 P May 18, 2018 7.5 0.75 0.90
HIMX 180518P00008000 P May 18, 2018 8.0 1.15 1.25
HIMX 180518P00008500 P May 18, 2018 8.5 1.55 1.65
HIMX 180518P00009000 P May 18, 2018 9.0 1.50 2.20
HIMX 180518P00009500 P May 18, 2018 9.5 2.40 3.20
HIMX 180518P00010000 P May 18, 2018 10.0 2.80 3.20
HIMX 180518P00010500 P May 18, 2018 10.5 2.35 3.80
HIMX 180518P00011000 P May 18, 2018 11.0 3.60 4.40
HIMX 180518P00011500 P May 18, 2018 11.5 3.90 5.00
HIMX 180518P00012000 P May 18, 2018 12.0 4.90 5.10
HIMX 180518P00012500 P May 18, 2018 12.5 5.30 5.80
HIMX 180518P00013000 P May 18, 2018 13.0 5.10 6.90
HIMX 180518P00014000 P May 18, 2018 14.0 6.60 7.10
HIMX 180518P00015000 P May 18, 2018 15.0 7.90 8.20
HIMX 180525C00001000 C May 25, 2018 1.0 5.80 6.30
HIMX 180525C00001500 C May 25, 2018 1.5 5.20 5.80
HIMX 180525C00002000 C May 25, 2018 2.0 4.80 5.20
HIMX 180525C00002500 C May 25, 2018 2.5 4.40 4.60
HIMX 180525C00003000 C May 25, 2018 3.0 3.80 4.10
HIMX 180525C00003500 C May 25, 2018 3.5 3.10 3.60
HIMX 180525C00004000 C May 25, 2018 4.0 2.75 3.20
HIMX 180525C00004500 C May 25, 2018 4.5 2.40 3.90
HIMX 180525C00005000 C May 25, 2018 5.0 1.05 2.95
HIMX 180525C00005500 C May 25, 2018 5.5 1.25 1.65
HIMX 180525C00006000 C May 25, 2018 6.0 1.10 1.25
HIMX 180525C00006500 C May 25, 2018 6.5 0.80 0.90
HIMX 180525C00007000 C May 25, 2018 7.0 0.50 0.65
HIMX 180525C00007500 C May 25, 2018 7.5 0.30 0.45
HIMX 180525C00008000 C May 25, 2018 8.0 0.15 0.30
HIMX 180525C00008500 C May 25, 2018 8.5 0.10 0.15
HIMX 180525C00009000 C May 25, 2018 9.0 0.05 0.15
HIMX 180525C00009500 C May 25, 2018 9.5 0.00 0.10
HIMX 180525C00010000 C May 25, 2018 10.0 0.00 0.10
HIMX 180525C00010500 C May 25, 2018 10.5 0.00 0.05
HIMX 180525C00011000 C May 25, 2018 11.0 0.00 0.05
HIMX 180525C00011500 C May 25, 2018 11.5 0.00 0.05
HIMX 180525C00012000 C May 25, 2018 12.0 0.00 0.05
HIMX 180525C00012500 C May 25, 2018 12.5 0.00 0.05
HIMX 180525C00013000 C May 25, 2018 13.0 0.00 0.05
HIMX 180525P00001000 P May 25, 2018 1.0 0.00 0.05
HIMX 180525P00001500 P May 25, 2018 1.5 0.00 0.05
HIMX 180525P00002000 P May 25, 2018 2.0 0.00 0.05
HIMX 180525P00002500 P May 25, 2018 2.5 0.00 0.05
HIMX 180525P00003000 P May 25, 2018 3.0 0.00 0.05
HIMX 180525P00003500 P May 25, 2018 3.5 0.00 0.05
HIMX 180525P00004000 P May 25, 2018 4.0 0.00 0.05
HIMX 180525P00004500 P May 25, 2018 4.5 0.00 0.05
HIMX 180525P00005000 P May 25, 2018 5.0 0.00 0.05
HIMX 180525P00005500 P May 25, 2018 5.5 0.00 0.10
HIMX 180525P00006000 P May 25, 2018 6.0 0.10 0.25
HIMX 180525P00006500 P May 25, 2018 6.5 0.25 0.40
HIMX 180525P00007000 P May 25, 2018 7.0 0.50 0.65
HIMX 180525P00007500 P May 25, 2018 7.5 0.80 0.95
HIMX 180525P00008000 P May 25, 2018 8.0 1.15 1.30
HIMX 180525P00008500 P May 25, 2018 8.5 1.55 1.70
HIMX 180525P00009000 P May 25, 2018 9.0 2.00 2.15
HIMX 180525P00009500 P May 25, 2018 9.5 1.10 4.20
HIMX 180525P00010000 P May 25, 2018 10.0 2.00 3.90
HIMX 180525P00010500 P May 25, 2018 10.5 3.40 3.60
HIMX 180525P00011000 P May 25, 2018 11.0 3.60 4.40
HIMX 180525P00011500 P May 25, 2018 11.5 4.10 4.90
HIMX 180525P00012000 P May 25, 2018 12.0 4.40 5.70
HIMX 180525P00012500 P May 25, 2018 12.5 5.30 6.10
HIMX 180525P00013000 P May 25, 2018 13.0 5.70 6.40
HIMX 180601C00002500 C Jun 01, 2018 2.5 4.40 4.60
HIMX 180601C00003000 C Jun 01, 2018 3.0 3.60 4.10
HIMX 180601C00003500 C Jun 01, 2018 3.5 3.30 4.20
HIMX 180601C00004000 C Jun 01, 2018 4.0 1.90 3.90
HIMX 180601C00004500 C Jun 01, 2018 4.5 2.00 2.90
HIMX 180601C00005000 C Jun 01, 2018 5.0 1.50 2.90
HIMX 180601C00005500 C Jun 01, 2018 5.5 1.55 1.65
HIMX 180601C00006000 C Jun 01, 2018 6.0 1.15 1.25
HIMX 180601C00006500 C Jun 01, 2018 6.5 0.80 0.95
HIMX 180601C00007000 C Jun 01, 2018 7.0 0.55 0.65
HIMX 180601C00007500 C Jun 01, 2018 7.5 0.35 0.50
HIMX 180601C00008000 C Jun 01, 2018 8.0 0.20 0.35
HIMX 180601C00008500 C Jun 01, 2018 8.5 0.15 0.25
HIMX 180601C00009000 C Jun 01, 2018 9.0 0.05 0.15
HIMX 180601C00009500 C Jun 01, 2018 9.5 0.00 0.10
HIMX 180601C00010000 C Jun 01, 2018 10.0 0.00 0.10
HIMX 180601C00010500 C Jun 01, 2018 10.5 0.00 0.05
HIMX 180601C00011000 C Jun 01, 2018 11.0 0.00 0.05
HIMX 180601C00011500 C Jun 01, 2018 11.5 0.00 0.05
HIMX 180601C00012000 C Jun 01, 2018 12.0 0.00 0.05
HIMX 180601C00012500 C Jun 01, 2018 12.5 0.00 0.05
HIMX 180601P00002500 P Jun 01, 2018 2.5 0.00 0.05
HIMX 180601P00003000 P Jun 01, 2018 3.0 0.00 0.05
HIMX 180601P00003500 P Jun 01, 2018 3.5 0.00 0.05
HIMX 180601P00004000 P Jun 01, 2018 4.0 0.00 0.05
HIMX 180601P00004500 P Jun 01, 2018 4.5 0.00 0.05
HIMX 180601P00005000 P Jun 01, 2018 5.0 0.00 0.10
HIMX 180601P00005500 P Jun 01, 2018 5.5 0.05 0.15
HIMX 180601P00006000 P Jun 01, 2018 6.0 0.15 0.25
HIMX 180601P00006500 P Jun 01, 2018 6.5 0.35 0.45
HIMX 180601P00007000 P Jun 01, 2018 7.0 0.55 0.65
HIMX 180601P00007500 P Jun 01, 2018 7.5 0.85 1.00
HIMX 180601P00008000 P Jun 01, 2018 8.0 1.20 1.35
HIMX 180601P00008500 P Jun 01, 2018 8.5 1.60 1.75
HIMX 180601P00009000 P Jun 01, 2018 9.0 2.05 2.15
HIMX 180601P00009500 P Jun 01, 2018 9.5 2.10 2.60
HIMX 180601P00010000 P Jun 01, 2018 10.0 2.25 3.90
HIMX 180601P00010500 P Jun 01, 2018 10.5 3.40 4.20
HIMX 180601P00011000 P Jun 01, 2018 11.0 3.60 4.40
HIMX 180601P00011500 P Jun 01, 2018 11.5 4.40 5.00
HIMX 180601P00012000 P Jun 01, 2018 12.0 4.90 5.20
HIMX 180601P00012500 P Jun 01, 2018 12.5 5.30 5.70
HIMX 180615C00001000 C Jun 15, 2018 1.0 5.70 6.40
HIMX 180615C00002000 C Jun 15, 2018 2.0 4.90 5.30
HIMX 180615C00003000 C Jun 15, 2018 3.0 3.30 4.90
HIMX 180615C00004000 C Jun 15, 2018 4.0 2.90 3.30
HIMX 180615C00005000 C Jun 15, 2018 5.0 1.90 2.50
HIMX 180615C00006000 C Jun 15, 2018 6.0 1.20 1.30
HIMX 180615C00007000 C Jun 15, 2018 7.0 0.65 0.75
HIMX 180615C00008000 C Jun 15, 2018 8.0 0.35 0.40
HIMX 180615C00009000 C Jun 15, 2018 9.0 0.10 0.20
HIMX 180615C00010000 C Jun 15, 2018 10.0 0.05 0.10
HIMX 180615C00011000 C Jun 15, 2018 11.0 0.00 0.05
HIMX 180615C00012000 C Jun 15, 2018 12.0 0.00 0.05
HIMX 180615C00013000 C Jun 15, 2018 13.0 0.00 0.05
HIMX 180615C00014000 C Jun 15, 2018 14.0 0.00 0.05
HIMX 180615C00015000 C Jun 15, 2018 15.0 0.00 0.05
HIMX 180615C00016000 C Jun 15, 2018 16.0 0.00 0.05
HIMX 180615C00017000 C Jun 15, 2018 17.0 0.00 0.05
HIMX 180615C00018000 C Jun 15, 2018 18.0 0.00 0.05
HIMX 180615C00019000 C Jun 15, 2018 19.0 0.00 0.05
HIMX 180615C00020000 C Jun 15, 2018 20.0 0.00 0.05
HIMX 180615C00021000 C Jun 15, 2018 21.0 0.00 0.05
HIMX 180615C00022000 C Jun 15, 2018 22.0 0.00 0.05
HIMX 180615C00023000 C Jun 15, 2018 23.0 0.00 0.05
HIMX 180615C00024000 C Jun 15, 2018 24.0 0.00 0.05
HIMX 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
HIMX 180615C00026000 C Jun 15, 2018 26.0 0.00 0.05
HIMX 180615C00027000 C Jun 15, 2018 27.0 0.00 0.05
HIMX 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
HIMX 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
HIMX 180615P00003000 P Jun 15, 2018 3.0 0.00 0.05
HIMX 180615P00004000 P Jun 15, 2018 4.0 0.00 0.05
HIMX 180615P00005000 P Jun 15, 2018 5.0 0.00 0.10
HIMX 180615P00006000 P Jun 15, 2018 6.0 0.20 0.30
HIMX 180615P00007000 P Jun 15, 2018 7.0 0.65 0.75
HIMX 180615P00008000 P Jun 15, 2018 8.0 1.30 1.45
HIMX 180615P00009000 P Jun 15, 2018 9.0 2.10 2.25
HIMX 180615P00010000 P Jun 15, 2018 10.0 3.00 3.20
HIMX 180615P00011000 P Jun 15, 2018 11.0 3.90 4.40
HIMX 180615P00012000 P Jun 15, 2018 12.0 4.80 5.10
HIMX 180615P00013000 P Jun 15, 2018 13.0 5.60 6.20
HIMX 180615P00014000 P Jun 15, 2018 14.0 6.80 7.10
HIMX 180615P00015000 P Jun 15, 2018 15.0 7.90 8.10
HIMX 180615P00016000 P Jun 15, 2018 16.0 8.70 9.30
HIMX 180615P00017000 P Jun 15, 2018 17.0 9.90 10.10
HIMX 180615P00018000 P Jun 15, 2018 18.0 10.90 11.10
HIMX 180615P00019000 P Jun 15, 2018 19.0 11.80 12.20
HIMX 180615P00020000 P Jun 15, 2018 20.0 12.10 13.80
HIMX 180615P00021000 P Jun 15, 2018 21.0 13.90 14.50
HIMX 180615P00022000 P Jun 15, 2018 22.0 14.80 15.20
HIMX 180615P00023000 P Jun 15, 2018 23.0 15.90 16.30
HIMX 180615P00024000 P Jun 15, 2018 24.0 16.80 17.50
HIMX 180615P00025000 P Jun 15, 2018 25.0 17.80 18.20
HIMX 180615P00026000 P Jun 15, 2018 26.0 18.70 19.40
HIMX 180615P00027000 P Jun 15, 2018 27.0 19.70 20.20
HIMX 180921C00002000 C Sep 21, 2018 2.0 4.90 5.60
HIMX 180921C00003000 C Sep 21, 2018 3.0 3.40 4.60
HIMX 180921C00004000 C Sep 21, 2018 4.0 2.50 3.40
HIMX 180921C00005000 C Sep 21, 2018 5.0 2.10 2.30
HIMX 180921C00006000 C Sep 21, 2018 6.0 1.40 1.65
HIMX 180921C00007000 C Sep 21, 2018 7.0 1.00 1.20
HIMX 180921C00008000 C Sep 21, 2018 8.0 0.65 0.85
HIMX 180921C00009000 C Sep 21, 2018 9.0 0.50 0.60
HIMX 180921C00010000 C Sep 21, 2018 10.0 0.30 0.45
HIMX 180921C00011000 C Sep 21, 2018 11.0 0.20 0.35
HIMX 180921C00012000 C Sep 21, 2018 12.0 0.15 0.25
HIMX 180921C00013000 C Sep 21, 2018 13.0 0.10 0.20
HIMX 180921C00014000 C Sep 21, 2018 14.0 0.05 0.15
HIMX 180921C00015000 C Sep 21, 2018 15.0 0.05 0.15
HIMX 180921C00016000 C Sep 21, 2018 16.0 0.00 0.10
HIMX 180921C00017000 C Sep 21, 2018 17.0 0.00 0.10
HIMX 180921C00018000 C Sep 21, 2018 18.0 0.00 0.10
HIMX 180921P00002000 P Sep 21, 2018 2.0 0.00 0.05
HIMX 180921P00003000 P Sep 21, 2018 3.0 0.00 0.05
HIMX 180921P00004000 P Sep 21, 2018 4.0 0.05 0.15
HIMX 180921P00005000 P Sep 21, 2018 5.0 0.25 0.40
HIMX 180921P00006000 P Sep 21, 2018 6.0 0.65 0.75
HIMX 180921P00007000 P Sep 21, 2018 7.0 1.15 1.35
HIMX 180921P00008000 P Sep 21, 2018 8.0 1.80 1.95
HIMX 180921P00009000 P Sep 21, 2018 9.0 2.55 2.80
HIMX 180921P00010000 P Sep 21, 2018 10.0 3.40 3.60
HIMX 180921P00011000 P Sep 21, 2018 11.0 4.30 4.50
HIMX 180921P00012000 P Sep 21, 2018 12.0 5.20 5.40
HIMX 180921P00013000 P Sep 21, 2018 13.0 6.20 6.40
HIMX 180921P00014000 P Sep 21, 2018 14.0 7.10 7.30
HIMX 180921P00015000 P Sep 21, 2018 15.0 7.90 8.30
HIMX 180921P00016000 P Sep 21, 2018 16.0 9.00 9.30
HIMX 180921P00017000 P Sep 21, 2018 17.0 10.00 10.70
HIMX 180921P00018000 P Sep 21, 2018 18.0 10.90 11.30
HIMX 181221C00001000 C Dec 21, 2018 1.0 5.80 6.40
HIMX 181221C00002000 C Dec 21, 2018 2.0 4.70 5.70
HIMX 181221C00003000 C Dec 21, 2018 3.0 3.90 4.40
HIMX 181221C00004000 C Dec 21, 2018 4.0 2.55 3.20
HIMX 181221C00005000 C Dec 21, 2018 5.0 2.25 2.45
HIMX 181221C00006000 C Dec 21, 2018 6.0 1.65 1.90
HIMX 181221C00007000 C Dec 21, 2018 7.0 1.30 1.45
HIMX 181221C00008000 C Dec 21, 2018 8.0 0.95 1.15
HIMX 181221C00009000 C Dec 21, 2018 9.0 0.70 0.90
HIMX 181221C00010000 C Dec 21, 2018 10.0 0.55 0.70
HIMX 181221C00011000 C Dec 21, 2018 11.0 0.45 0.55
HIMX 181221C00012000 C Dec 21, 2018 12.0 0.35 0.45
HIMX 181221C00013000 C Dec 21, 2018 13.0 0.25 0.40
HIMX 181221C00014000 C Dec 21, 2018 14.0 0.15 0.30
HIMX 181221P00001000 P Dec 21, 2018 1.0 0.00 0.05
HIMX 181221P00002000 P Dec 21, 2018 2.0 0.00 0.05
HIMX 181221P00003000 P Dec 21, 2018 3.0 0.00 0.10
HIMX 181221P00004000 P Dec 21, 2018 4.0 0.20 0.30
HIMX 181221P00005000 P Dec 21, 2018 5.0 0.50 0.60
HIMX 181221P00006000 P Dec 21, 2018 6.0 0.90 1.05
HIMX 181221P00007000 P Dec 21, 2018 7.0 1.50 1.65
HIMX 181221P00008000 P Dec 21, 2018 8.0 2.15 2.30
HIMX 181221P00009000 P Dec 21, 2018 9.0 2.90 3.10
HIMX 181221P00010000 P Dec 21, 2018 10.0 3.70 3.90
HIMX 181221P00011000 P Dec 21, 2018 11.0 4.50 4.70
HIMX 181221P00012000 P Dec 21, 2018 12.0 5.40 5.60
HIMX 181221P00013000 P Dec 21, 2018 13.0 6.30 6.50
HIMX 181221P00014000 P Dec 21, 2018 14.0 7.30 7.50
HIMX 190118C00003000 C Jan 18, 2019 3.0 3.20 4.90
HIMX 190118C00004000 C Jan 18, 2019 4.0 3.00 3.20
HIMX 190118C00005000 C Jan 18, 2019 5.0 2.10 2.50
HIMX 190118C00006000 C Jan 18, 2019 6.0 1.60 1.95
HIMX 190118C00007000 C Jan 18, 2019 7.0 1.40 1.45
HIMX 190118C00008000 C Jan 18, 2019 8.0 0.80 1.15
HIMX 190118C00009000 C Jan 18, 2019 9.0 0.70 0.90
HIMX 190118C00010000 C Jan 18, 2019 10.0 0.60 0.75
HIMX 190118C00011000 C Jan 18, 2019 11.0 0.30 0.65
HIMX 190118C00012000 C Jan 18, 2019 12.0 0.45 0.55
HIMX 190118C00015000 C Jan 18, 2019 15.0 0.15 0.35
HIMX 190118C00017000 C Jan 18, 2019 17.0 0.05 0.25
HIMX 190118C00020000 C Jan 18, 2019 20.0 0.05 0.20
HIMX 190118C00022000 C Jan 18, 2019 22.0 0.05 0.15
HIMX 190118C00025000 C Jan 18, 2019 25.0 0.00 0.15
HIMX 190118P00003000 P Jan 18, 2019 3.0 0.00 0.15
HIMX 190118P00004000 P Jan 18, 2019 4.0 0.15 0.35
HIMX 190118P00005000 P Jan 18, 2019 5.0 0.40 0.60
HIMX 190118P00006000 P Jan 18, 2019 6.0 0.90 1.15
HIMX 190118P00007000 P Jan 18, 2019 7.0 1.55 1.65
HIMX 190118P00008000 P Jan 18, 2019 8.0 2.05 2.35
HIMX 190118P00009000 P Jan 18, 2019 9.0 2.80 3.10
HIMX 190118P00010000 P Jan 18, 2019 10.0 3.70 3.90
HIMX 190118P00011000 P Jan 18, 2019 11.0 4.60 4.80
HIMX 190118P00012000 P Jan 18, 2019 12.0 5.10 5.70
HIMX 190118P00015000 P Jan 18, 2019 15.0 8.20 8.50
HIMX 190118P00017000 P Jan 18, 2019 17.0 9.80 10.40
HIMX 190118P00020000 P Jan 18, 2019 20.0 12.70 13.40
HIMX 190118P00022000 P Jan 18, 2019 22.0 14.50 15.30
HIMX 190118P00025000 P Jan 18, 2019 25.0 17.30 18.40
HIMX 200117C00003000 C Jan 17, 2020 3.0 3.60 5.00
HIMX 200117C00005000 C Jan 17, 2020 5.0 2.80 3.40
HIMX 200117C00007000 C Jan 17, 2020 7.0 1.95 2.95
HIMX 200117C00008000 C Jan 17, 2020 8.0 1.20 2.60
HIMX 200117C00010000 C Jan 17, 2020 10.0 1.50 1.80
HIMX 200117C00012000 C Jan 17, 2020 12.0 0.45 1.50
HIMX 200117C00015000 C Jan 17, 2020 15.0 0.55 1.15
HIMX 200117C00017000 C Jan 17, 2020 17.0 0.40 1.00
HIMX 200117C00020000 C Jan 17, 2020 20.0 0.25 0.85
HIMX 200117C00022000 C Jan 17, 2020 22.0 0.05 0.85
HIMX 200117C00025000 C Jan 17, 2020 25.0 0.15 0.65
HIMX 200117P00003000 P Jan 17, 2020 3.0 0.25 0.50
HIMX 200117P00005000 P Jan 17, 2020 5.0 1.00 1.40
HIMX 200117P00007000 P Jan 17, 2020 7.0 1.85 3.00
HIMX 200117P00008000 P Jan 17, 2020 8.0 2.35 3.90
HIMX 200117P00010000 P Jan 17, 2020 10.0 4.20 4.80
HIMX 200117P00012000 P Jan 17, 2020 12.0 5.80 6.50
HIMX 200117P00015000 P Jan 17, 2020 15.0 8.40 9.10
HIMX 200117P00017000 P Jan 17, 2020 17.0 10.20 10.90
HIMX 200117P00020000 P Jan 17, 2020 20.0 13.00 13.70
HIMX 200117P00022000 P Jan 17, 2020 22.0 14.90 15.80
HIMX 200117P00025000 P Jan 17, 2020 25.0 17.20 20.30
OPRA data is delayed 15 minutes.