Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Himax Technologies Inc (HIMX)
As of Apr 16 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 140419C00005000 C 04/19/14 5.0 4.10 4.30
HIMX 140419C00006000 C 04/19/14 6.0 3.10 3.30
HIMX 140419C00007000 C 04/19/14 7.0 2.10 2.30
HIMX 140419C00008000 C 04/19/14 8.0 1.10 1.30
HIMX 140419C00009000 C 04/19/14 9.0 0.20 0.35
HIMX 140419C00010000 C 04/19/14 10.0 0.00 0.05
HIMX 140419C00011000 C 04/19/14 11.0 0.00 0.05
HIMX 140419C00012000 C 04/19/14 12.0 0.00 0.05
HIMX 140419C00013000 C 04/19/14 13.0 0.00 0.05
HIMX 140419C00014000 C 04/19/14 14.0 0.00 0.05
HIMX 140419C00015000 C 04/19/14 15.0 0.00 0.05
HIMX 140419C00016000 C 04/19/14 16.0 0.00 0.05
HIMX 140419C00017000 C 04/19/14 17.0 0.00 0.05
HIMX 140419C00018000 C 04/19/14 18.0 0.00 0.05
HIMX 140419C00019000 C 04/19/14 19.0 0.00 0.05
HIMX 140419C00020000 C 04/19/14 20.0 0.00 0.10
HIMX 140419C00021000 C 04/19/14 21.0 0.00 0.10
HIMX 140419C00022000 C 04/19/14 22.0 0.00 0.10
HIMX 140419P00005000 P 04/19/14 5.0 0.00 0.10
HIMX 140419P00006000 P 04/19/14 6.0 0.00 0.05
HIMX 140419P00007000 P 04/19/14 7.0 0.00 0.10
HIMX 140419P00008000 P 04/19/14 8.0 0.00 0.05
HIMX 140419P00009000 P 04/19/14 9.0 0.05 0.15
HIMX 140419P00010000 P 04/19/14 10.0 0.75 0.90
HIMX 140419P00011000 P 04/19/14 11.0 1.70 1.90
HIMX 140419P00012000 P 04/19/14 12.0 2.70 2.90
HIMX 140419P00013000 P 04/19/14 13.0 3.70 3.90
HIMX 140419P00014000 P 04/19/14 14.0 4.70 4.90
HIMX 140419P00015000 P 04/19/14 15.0 5.70 6.00
HIMX 140419P00016000 P 04/19/14 16.0 6.70 6.90
HIMX 140419P00017000 P 04/19/14 17.0 7.70 7.90
HIMX 140419P00018000 P 04/19/14 18.0 8.70 8.90
HIMX 140419P00019000 P 04/19/14 19.0 9.70 9.90
HIMX 140419P00020000 P 04/19/14 20.0 10.70 10.90
HIMX 140419P00021000 P 04/19/14 21.0 11.70 11.90
HIMX 140419P00022000 P 04/19/14 22.0 12.70 12.90
HIMX 140517C00003000 C 05/17/14 3.0 6.10 6.30
HIMX 140517C00004000 C 05/17/14 4.0 5.10 5.30
HIMX 140517C00005000 C 05/17/14 5.0 4.10 4.30
HIMX 140517C00006000 C 05/17/14 6.0 3.10 3.40
HIMX 140517C00007000 C 05/17/14 7.0 2.20 2.40
HIMX 140517C00008000 C 05/17/14 8.0 1.40 1.55
HIMX 140517C00009000 C 05/17/14 9.0 0.80 0.90
HIMX 140517C00010000 C 05/17/14 10.0 0.40 0.50
HIMX 140517C00011000 C 05/17/14 11.0 0.20 0.25
HIMX 140517C00012000 C 05/17/14 12.0 0.10 0.15
HIMX 140517C00013000 C 05/17/14 13.0 0.05 0.10
HIMX 140517C00014000 C 05/17/14 14.0 0.00 0.10
HIMX 140517C00015000 C 05/17/14 15.0 0.00 0.10
HIMX 140517C00016000 C 05/17/14 16.0 0.00 0.10
HIMX 140517C00017000 C 05/17/14 17.0 0.00 0.10
HIMX 140517C00018000 C 05/17/14 18.0 0.00 0.10
HIMX 140517C00019000 C 05/17/14 19.0 0.00 0.10
HIMX 140517C00020000 C 05/17/14 20.0 0.00 0.10
HIMX 140517C00021000 C 05/17/14 21.0 0.00 0.10
HIMX 140517C00022000 C 05/17/14 22.0 0.00 0.10
HIMX 140517C00023000 C 05/17/14 23.0 0.00 0.10
HIMX 140517P00003000 P 05/17/14 3.0 0.00 0.10
HIMX 140517P00004000 P 05/17/14 4.0 0.00 0.10
HIMX 140517P00005000 P 05/17/14 5.0 0.00 0.10
HIMX 140517P00006000 P 05/17/14 6.0 0.00 0.10
HIMX 140517P00007000 P 05/17/14 7.0 0.05 0.15
HIMX 140517P00008000 P 05/17/14 8.0 0.20 0.35
HIMX 140517P00009000 P 05/17/14 9.0 0.60 0.65
HIMX 140517P00010000 P 05/17/14 10.0 1.20 1.25
HIMX 140517P00011000 P 05/17/14 11.0 1.95 2.10
HIMX 140517P00012000 P 05/17/14 12.0 2.85 3.00
HIMX 140517P00013000 P 05/17/14 13.0 3.70 4.00
HIMX 140517P00014000 P 05/17/14 14.0 4.70 5.00
HIMX 140517P00015000 P 05/17/14 15.0 5.70 6.00
HIMX 140517P00016000 P 05/17/14 16.0 6.70 6.90
HIMX 140517P00017000 P 05/17/14 17.0 7.70 7.90
HIMX 140517P00018000 P 05/17/14 18.0 8.70 8.90
HIMX 140517P00019000 P 05/17/14 19.0 9.70 9.90
HIMX 140517P00020000 P 05/17/14 20.0 10.70 10.90
HIMX 140517P00021000 P 05/17/14 21.0 11.70 11.90
HIMX 140517P00022000 P 05/17/14 22.0 12.70 12.90
HIMX 140517P00023000 P 05/17/14 23.0 13.70 13.90
HIMX 140621C00002000 C 06/21/14 2.0 7.00 7.30
HIMX 140621C00003000 C 06/21/14 3.0 6.00 6.30
HIMX 140621C00004000 C 06/21/14 4.0 5.00 5.30
HIMX 140621C00005000 C 06/21/14 5.0 4.10 4.40
HIMX 140621C00006000 C 06/21/14 6.0 3.20 3.40
HIMX 140621C00007000 C 06/21/14 7.0 2.35 2.55
HIMX 140621C00008000 C 06/21/14 8.0 1.65 1.80
HIMX 140621C00009000 C 06/21/14 9.0 1.10 1.15
HIMX 140621C00010000 C 06/21/14 10.0 0.65 0.75
HIMX 140621C00011000 C 06/21/14 11.0 0.40 0.50
HIMX 140621C00012000 C 06/21/14 12.0 0.25 0.35
HIMX 140621C00013000 C 06/21/14 13.0 0.15 0.25
HIMX 140621C00014000 C 06/21/14 14.0 0.10 0.20
HIMX 140621C00015000 C 06/21/14 15.0 0.05 0.15
HIMX 140621C00016000 C 06/21/14 16.0 0.05 0.15
HIMX 140621C00017000 C 06/21/14 17.0 0.00 0.15
HIMX 140621C00018000 C 06/21/14 18.0 0.00 0.10
HIMX 140621C00019000 C 06/21/14 19.0 0.00 0.10
HIMX 140621C00020000 C 06/21/14 20.0 0.00 0.10
HIMX 140621C00021000 C 06/21/14 21.0 0.00 0.10
HIMX 140621C00022000 C 06/21/14 22.0 0.00 0.10
HIMX 140621C00024000 C 06/21/14 24.0 0.00 0.10
HIMX 140621C00025000 C 06/21/14 25.0 0.00 0.10
HIMX 140621C00026000 C 06/21/14 26.0 0.00 0.10
HIMX 140621C00027000 C 06/21/14 27.0 0.00 0.10
HIMX 140621C00028000 C 06/21/14 28.0 0.00 0.10
HIMX 140621C00029000 C 06/21/14 29.0 0.00 0.10
HIMX 140621C00030000 C 06/21/14 30.0 0.00 0.15
HIMX 140621C00031000 C 06/21/14 31.0 0.00 0.15
HIMX 140621P00002000 P 06/21/14 2.0 0.00 0.10
HIMX 140621P00003000 P 06/21/14 3.0 0.00 0.10
HIMX 140621P00004000 P 06/21/14 4.0 0.00 0.10
HIMX 140621P00005000 P 06/21/14 5.0 0.00 0.15
HIMX 140621P00006000 P 06/21/14 6.0 0.05 0.20
HIMX 140621P00007000 P 06/21/14 7.0 0.20 0.30
HIMX 140621P00008000 P 06/21/14 8.0 0.45 0.55
HIMX 140621P00009000 P 06/21/14 9.0 0.85 0.95
HIMX 140621P00010000 P 06/21/14 10.0 1.45 1.55
HIMX 140621P00011000 P 06/21/14 11.0 2.20 2.30
HIMX 140621P00012000 P 06/21/14 12.0 3.00 3.20
HIMX 140621P00013000 P 06/21/14 13.0 3.90 4.10
HIMX 140621P00014000 P 06/21/14 14.0 4.80 5.00
HIMX 140621P00015000 P 06/21/14 15.0 5.70 6.00
HIMX 140621P00016000 P 06/21/14 16.0 6.70 7.00
HIMX 140621P00017000 P 06/21/14 17.0 7.70 8.00
HIMX 140621P00018000 P 06/21/14 18.0 8.70 9.00
HIMX 140621P00019000 P 06/21/14 19.0 9.70 10.00
HIMX 140621P00020000 P 06/21/14 20.0 10.70 11.00
HIMX 140621P00021000 P 06/21/14 21.0 11.70 12.00
HIMX 140621P00022000 P 06/21/14 22.0 12.70 13.00
HIMX 140621P00024000 P 06/21/14 24.0 14.70 15.00
HIMX 140621P00025000 P 06/21/14 25.0 15.70 16.00
HIMX 140621P00026000 P 06/21/14 26.0 16.70 17.00
HIMX 140621P00027000 P 06/21/14 27.0 17.70 18.00
HIMX 140621P00028000 P 06/21/14 28.0 18.70 19.00
HIMX 140621P00029000 P 06/21/14 29.0 19.70 20.00
HIMX 140621P00030000 P 06/21/14 30.0 20.60 21.20
HIMX 140621P00031000 P 06/21/14 31.0 21.60 22.20
HIMX 140920C00003000 C 09/20/14 3.0 5.60 6.60
HIMX 140920C00004000 C 09/20/14 4.0 4.70 5.50
HIMX 140920C00005000 C 09/20/14 5.0 3.70 4.50
HIMX 140920C00006000 C 09/20/14 6.0 2.95 3.60
HIMX 140920C00007000 C 09/20/14 7.0 2.30 2.90
HIMX 140920C00008000 C 09/20/14 8.0 1.90 2.20
HIMX 140920C00009000 C 09/20/14 9.0 1.50 1.70
HIMX 140920C00010000 C 09/20/14 10.0 1.20 1.30
HIMX 140920C00011000 C 09/20/14 11.0 0.80 1.00
HIMX 140920C00012000 C 09/20/14 12.0 0.60 0.75
HIMX 140920C00013000 C 09/20/14 13.0 0.45 0.60
HIMX 140920C00014000 C 09/20/14 14.0 0.40 0.50
HIMX 140920C00015000 C 09/20/14 15.0 0.30 0.40
HIMX 140920C00016000 C 09/20/14 16.0 0.15 0.35
HIMX 140920C00017000 C 09/20/14 17.0 0.15 0.30
HIMX 140920C00018000 C 09/20/14 18.0 0.10 0.25
HIMX 140920C00019000 C 09/20/14 19.0 0.00 0.25
HIMX 140920C00020000 C 09/20/14 20.0 0.00 0.25
HIMX 140920C00021000 C 09/20/14 21.0 0.00 0.25
HIMX 140920C00022000 C 09/20/14 22.0 0.00 0.25
HIMX 140920C00024000 C 09/20/14 24.0 0.00 0.25
HIMX 140920C00025000 C 09/20/14 25.0 0.00 0.25
HIMX 140920C00026000 C 09/20/14 26.0 0.00 0.25
HIMX 140920C00027000 C 09/20/14 27.0 0.00 0.25
HIMX 140920C00028000 C 09/20/14 28.0 0.00 0.25
HIMX 140920C00029000 C 09/20/14 29.0 0.00 0.65
HIMX 140920C00030000 C 09/20/14 30.0 0.00 0.65
HIMX 140920C00031000 C 09/20/14 31.0 0.00 0.65
HIMX 140920P00003000 P 09/20/14 3.0 0.00 0.25
HIMX 140920P00004000 P 09/20/14 4.0 0.00 0.25
HIMX 140920P00005000 P 09/20/14 5.0 0.00 0.25
HIMX 140920P00006000 P 09/20/14 6.0 0.25 0.45
HIMX 140920P00007000 P 09/20/14 7.0 0.55 0.65
HIMX 140920P00008000 P 09/20/14 8.0 0.95 1.10
HIMX 140920P00009000 P 09/20/14 9.0 1.45 1.60
HIMX 140920P00010000 P 09/20/14 10.0 2.05 2.20
HIMX 140920P00011000 P 09/20/14 11.0 2.75 2.90
HIMX 140920P00012000 P 09/20/14 12.0 3.50 3.80
HIMX 140920P00013000 P 09/20/14 13.0 4.30 4.80
HIMX 140920P00014000 P 09/20/14 14.0 5.20 5.80
HIMX 140920P00015000 P 09/20/14 15.0 6.10 6.70
HIMX 140920P00016000 P 09/20/14 16.0 6.90 7.70
HIMX 140920P00017000 P 09/20/14 17.0 8.00 8.60
HIMX 140920P00018000 P 09/20/14 18.0 8.90 9.60
HIMX 140920P00019000 P 09/20/14 19.0 9.80 10.60
HIMX 140920P00020000 P 09/20/14 20.0 10.80 11.50
HIMX 140920P00021000 P 09/20/14 21.0 11.60 12.50
HIMX 140920P00022000 P 09/20/14 22.0 12.60 13.50
HIMX 140920P00024000 P 09/20/14 24.0 14.60 15.50
HIMX 140920P00025000 P 09/20/14 25.0 15.60 16.50
HIMX 140920P00026000 P 09/20/14 26.0 16.50 17.50
HIMX 140920P00027000 P 09/20/14 27.0 17.50 18.50
HIMX 140920P00028000 P 09/20/14 28.0 18.80 19.10
HIMX 140920P00029000 P 09/20/14 29.0 19.30 21.90
HIMX 140920P00030000 P 09/20/14 30.0 20.80 21.10
HIMX 140920P00031000 P 09/20/14 31.0 21.10 23.90
HIMX 150117C00003000 C 01/17/15 3.0 5.70 6.60
HIMX 150117C00005000 C 01/17/15 5.0 4.30 4.80
HIMX 150117C00007000 C 01/17/15 7.0 3.00 3.20
HIMX 150117C00010000 C 01/17/15 10.0 1.60 1.80
HIMX 150117C00012000 C 01/17/15 12.0 1.10 1.20
HIMX 150117C00015000 C 01/17/15 15.0 0.60 0.70
HIMX 150117C00017000 C 01/17/15 17.0 0.40 0.50
HIMX 150117C00020000 C 01/17/15 20.0 0.20 0.35
HIMX 150117C00022000 C 01/17/15 22.0 0.10 0.35
HIMX 150117C00025000 C 01/17/15 25.0 0.00 0.40
HIMX 150117C00030000 C 01/17/15 30.0 0.00 0.30
HIMX 150117P00003000 P 01/17/15 3.0 0.00 0.25
HIMX 150117P00005000 P 01/17/15 5.0 0.25 0.50
HIMX 150117P00007000 P 01/17/15 7.0 0.90 1.10
HIMX 150117P00010000 P 01/17/15 10.0 2.55 2.80
HIMX 150117P00012000 P 01/17/15 12.0 4.00 4.20
HIMX 150117P00015000 P 01/17/15 15.0 6.20 7.00
HIMX 150117P00017000 P 01/17/15 17.0 7.90 8.80
HIMX 150117P00020000 P 01/17/15 20.0 10.50 11.70
HIMX 150117P00022000 P 01/17/15 22.0 12.40 13.90
HIMX 150117P00025000 P 01/17/15 25.0 15.20 16.70
HIMX 150117P00030000 P 01/17/15 30.0 20.80 21.20
HIMX 160115C00003000 C 01/15/16 3.0 5.70 7.00
HIMX 160115C00005000 C 01/15/16 5.0 4.30 5.20
HIMX 160115C00007000 C 01/15/16 7.0 3.40 4.30
HIMX 160115C00010000 C 01/15/16 10.0 2.50 2.75
HIMX 160115C00012000 C 01/15/16 12.0 1.80 2.40
HIMX 160115C00015000 C 01/15/16 15.0 1.25 1.60
HIMX 160115C00017000 C 01/15/16 17.0 1.00 1.30
HIMX 160115C00020000 C 01/15/16 20.0 0.85 1.00
HIMX 160115C00022000 C 01/15/16 22.0 0.50 0.80
HIMX 160115C00025000 C 01/15/16 25.0 0.40 0.65
HIMX 160115C00030000 C 01/15/16 30.0 0.20 0.45
HIMX 160115P00003000 P 01/15/16 3.0 0.05 0.55
HIMX 160115P00005000 P 01/15/16 5.0 0.75 1.15
HIMX 160115P00007000 P 01/15/16 7.0 1.70 2.00
HIMX 160115P00010000 P 01/15/16 10.0 3.30 4.10
HIMX 160115P00012000 P 01/15/16 12.0 4.90 5.60
HIMX 160115P00015000 P 01/15/16 15.0 7.10 8.80
HIMX 160115P00017000 P 01/15/16 17.0 8.90 10.10
HIMX 160115P00020000 P 01/15/16 20.0 11.50 12.40
HIMX 160115P00022000 P 01/15/16 22.0 13.30 14.40
HIMX 160115P00025000 P 01/15/16 25.0 16.10 17.10
HIMX 160115P00030000 P 01/15/16 30.0 20.80 22.00

OPRA data is delayed 15 minutes.