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 (2014-07-04)Premium Content

Himax Technologies Inc (HIMX)
As of Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 140920C00001000 C 09/20/14 1.0 6.90 7.50
HIMX 140920C00002000 C 09/20/14 2.0 6.00 6.50
HIMX 140920C00003000 C 09/20/14 3.0 5.10 5.40
HIMX 140920C00004000 C 09/20/14 4.0 4.00 4.50
HIMX 140920C00005000 C 09/20/14 5.0 3.00 3.30
HIMX 140920C00006000 C 09/20/14 6.0 2.15 2.30
HIMX 140920C00007000 C 09/20/14 7.0 1.25 1.35
HIMX 140920C00008000 C 09/20/14 8.0 0.50 0.60
HIMX 140920C00009000 C 09/20/14 9.0 0.20 0.25
HIMX 140920C00010000 C 09/20/14 10.0 0.05 0.10
HIMX 140920C00011000 C 09/20/14 11.0 0.00 0.05
HIMX 140920C00012000 C 09/20/14 12.0 0.00 0.05
HIMX 140920C00013000 C 09/20/14 13.0 0.00 0.20
HIMX 140920C00014000 C 09/20/14 14.0 0.00 0.05
HIMX 140920C00015000 C 09/20/14 15.0 0.00 0.05
HIMX 140920C00016000 C 09/20/14 16.0 0.00 0.20
HIMX 140920C00017000 C 09/20/14 17.0 0.00 0.20
HIMX 140920C00018000 C 09/20/14 18.0 0.00 0.10
HIMX 140920C00019000 C 09/20/14 19.0 0.00 0.10
HIMX 140920C00020000 C 09/20/14 20.0 0.00 0.20
HIMX 140920C00021000 C 09/20/14 21.0 0.00 0.20
HIMX 140920C00022000 C 09/20/14 22.0 0.00 0.20
HIMX 140920C00024000 C 09/20/14 24.0 0.00 0.10
HIMX 140920C00025000 C 09/20/14 25.0 0.00 0.20
HIMX 140920C00026000 C 09/20/14 26.0 0.00 0.20
HIMX 140920C00027000 C 09/20/14 27.0 0.00 0.20
HIMX 140920C00028000 C 09/20/14 28.0 0.00 0.10
HIMX 140920C00029000 C 09/20/14 29.0 0.00 0.20
HIMX 140920C00030000 C 09/20/14 30.0 0.00 0.20
HIMX 140920C00031000 C 09/20/14 31.0 0.00 0.20
HIMX 140920P00001000 P 09/20/14 1.0 0.00 0.20
HIMX 140920P00002000 P 09/20/14 2.0 0.00 0.20
HIMX 140920P00003000 P 09/20/14 3.0 0.00 0.20
HIMX 140920P00004000 P 09/20/14 4.0 0.00 0.20
HIMX 140920P00005000 P 09/20/14 5.0 0.00 0.05
HIMX 140920P00006000 P 09/20/14 6.0 0.00 0.10
HIMX 140920P00007000 P 09/20/14 7.0 0.10 0.15
HIMX 140920P00008000 P 09/20/14 8.0 0.30 0.40
HIMX 140920P00009000 P 09/20/14 9.0 0.95 1.05
HIMX 140920P00010000 P 09/20/14 10.0 1.85 2.00
HIMX 140920P00011000 P 09/20/14 11.0 2.60 2.95
HIMX 140920P00012000 P 09/20/14 12.0 3.60 4.00
HIMX 140920P00013000 P 09/20/14 13.0 4.50 5.00
HIMX 140920P00014000 P 09/20/14 14.0 5.50 6.10
HIMX 140920P00015000 P 09/20/14 15.0 6.50 7.10
HIMX 140920P00016000 P 09/20/14 16.0 7.50 8.10
HIMX 140920P00017000 P 09/20/14 17.0 8.50 9.10
HIMX 140920P00018000 P 09/20/14 18.0 9.50 10.10
HIMX 140920P00019000 P 09/20/14 19.0 10.40 11.20
HIMX 140920P00020000 P 09/20/14 20.0 11.40 12.20
HIMX 140920P00021000 P 09/20/14 21.0 12.40 13.20
HIMX 140920P00022000 P 09/20/14 22.0 13.40 14.20
HIMX 140920P00024000 P 09/20/14 24.0 15.40 16.20
HIMX 140920P00025000 P 09/20/14 25.0 16.40 17.20
HIMX 140920P00026000 P 09/20/14 26.0 17.30 18.30
HIMX 140920P00027000 P 09/20/14 27.0 18.50 19.00
HIMX 140920P00028000 P 09/20/14 28.0 19.40 20.20
HIMX 140920P00029000 P 09/20/14 29.0 20.30 21.30
HIMX 140920P00030000 P 09/20/14 30.0 21.30 22.30
HIMX 140920P00031000 P 09/20/14 31.0 22.30 23.30
HIMX 141018C00001000 C 10/18/14 1.0 6.90 7.50
HIMX 141018C00002000 C 10/18/14 2.0 5.90 6.50
HIMX 141018C00003000 C 10/18/14 3.0 5.00 5.50
HIMX 141018C00004000 C 10/18/14 4.0 4.00 4.50
HIMX 141018C00005000 C 10/18/14 5.0 3.00 3.50
HIMX 141018C00006000 C 10/18/14 6.0 2.15 2.45
HIMX 141018C00007000 C 10/18/14 7.0 1.35 1.55
HIMX 141018C00008000 C 10/18/14 8.0 0.75 0.85
HIMX 141018C00009000 C 10/18/14 9.0 0.40 0.45
HIMX 141018C00010000 C 10/18/14 10.0 0.20 0.25
HIMX 141018C00011000 C 10/18/14 11.0 0.10 0.20
HIMX 141018C00012000 C 10/18/14 12.0 0.00 0.25
HIMX 141018C00013000 C 10/18/14 13.0 0.00 0.25
HIMX 141018C00014000 C 10/18/14 14.0 0.00 0.25
HIMX 141018C00015000 C 10/18/14 15.0 0.00 0.25
HIMX 141018P00001000 P 10/18/14 1.0 0.00 0.25
HIMX 141018P00002000 P 10/18/14 2.0 0.00 0.25
HIMX 141018P00003000 P 10/18/14 3.0 0.00 0.25
HIMX 141018P00004000 P 10/18/14 4.0 0.00 0.25
HIMX 141018P00005000 P 10/18/14 5.0 0.00 0.20
HIMX 141018P00006000 P 10/18/14 6.0 0.05 0.25
HIMX 141018P00007000 P 10/18/14 7.0 0.20 0.30
HIMX 141018P00008000 P 10/18/14 8.0 0.55 0.65
HIMX 141018P00009000 P 10/18/14 9.0 1.15 1.30
HIMX 141018P00010000 P 10/18/14 10.0 1.90 2.15
HIMX 141018P00011000 P 10/18/14 11.0 2.65 3.10
HIMX 141018P00012000 P 10/18/14 12.0 3.60 4.10
HIMX 141018P00013000 P 10/18/14 13.0 4.50 5.00
HIMX 141018P00014000 P 10/18/14 14.0 5.50 6.10
HIMX 141018P00015000 P 10/18/14 15.0 6.50 7.10
HIMX 141220C00001000 C 12/20/14 1.0 7.00 7.50
HIMX 141220C00002000 C 12/20/14 2.0 6.00 6.50
HIMX 141220C00003000 C 12/20/14 3.0 5.00 5.50
HIMX 141220C00004000 C 12/20/14 4.0 4.10 4.60
HIMX 141220C00005000 C 12/20/14 5.0 3.20 3.40
HIMX 141220C00006000 C 12/20/14 6.0 2.40 2.55
HIMX 141220C00007000 C 12/20/14 7.0 1.75 1.85
HIMX 141220C00008000 C 12/20/14 8.0 1.15 1.30
HIMX 141220C00009000 C 12/20/14 9.0 0.75 0.85
HIMX 141220C00010000 C 12/20/14 10.0 0.45 0.55
HIMX 141220C00011000 C 12/20/14 11.0 0.25 0.40
HIMX 141220C00012000 C 12/20/14 12.0 0.15 0.30
HIMX 141220C00013000 C 12/20/14 13.0 0.10 0.20
HIMX 141220C00014000 C 12/20/14 14.0 0.00 0.20
HIMX 141220C00015000 C 12/20/14 15.0 0.00 0.25
HIMX 141220C00016000 C 12/20/14 16.0 0.00 0.25
HIMX 141220C00017000 C 12/20/14 17.0 0.00 0.25
HIMX 141220P00001000 P 12/20/14 1.0 0.00 0.25
HIMX 141220P00002000 P 12/20/14 2.0 0.00 0.25
HIMX 141220P00003000 P 12/20/14 3.0 0.00 0.25
HIMX 141220P00004000 P 12/20/14 4.0 0.00 0.25
HIMX 141220P00005000 P 12/20/14 5.0 0.05 0.25
HIMX 141220P00006000 P 12/20/14 6.0 0.25 0.30
HIMX 141220P00007000 P 12/20/14 7.0 0.50 0.60
HIMX 141220P00008000 P 12/20/14 8.0 1.00 1.05
HIMX 141220P00009000 P 12/20/14 9.0 1.50 1.65
HIMX 141220P00010000 P 12/20/14 10.0 2.25 2.45
HIMX 141220P00011000 P 12/20/14 11.0 2.95 3.30
HIMX 141220P00012000 P 12/20/14 12.0 3.80 4.20
HIMX 141220P00013000 P 12/20/14 13.0 4.70 5.20
HIMX 141220P00014000 P 12/20/14 14.0 5.60 6.10
HIMX 141220P00015000 P 12/20/14 15.0 6.60 7.10
HIMX 141220P00016000 P 12/20/14 16.0 7.60 8.10
HIMX 141220P00017000 P 12/20/14 17.0 8.60 9.10
HIMX 150117C00001000 C 01/17/15 1.0 7.00 7.50
HIMX 150117C00002000 C 01/17/15 2.0 6.00 6.50
HIMX 150117C00003000 C 01/17/15 3.0 5.00 5.50
HIMX 150117C00004000 C 01/17/15 4.0 4.10 4.40
HIMX 150117C00005000 C 01/17/15 5.0 3.20 3.40
HIMX 150117C00006000 C 01/17/15 6.0 2.50 2.60
HIMX 150117C00007000 C 01/17/15 7.0 1.80 1.95
HIMX 150117C00008000 C 01/17/15 8.0 1.25 1.40
HIMX 150117C00009000 C 01/17/15 9.0 0.85 1.00
HIMX 150117C00010000 C 01/17/15 10.0 0.60 0.70
HIMX 150117C00011000 C 01/17/15 11.0 0.35 0.55
HIMX 150117C00012000 C 01/17/15 12.0 0.20 0.40
HIMX 150117C00013000 C 01/17/15 13.0 0.10 0.30
HIMX 150117C00014000 C 01/17/15 14.0 0.10 0.25
HIMX 150117C00015000 C 01/17/15 15.0 0.05 0.15
HIMX 150117C00017000 C 01/17/15 17.0 0.00 0.10
HIMX 150117C00020000 C 01/17/15 20.0 0.00 0.10
HIMX 150117C00022000 C 01/17/15 22.0 0.00 0.25
HIMX 150117C00025000 C 01/17/15 25.0 0.00 0.10
HIMX 150117C00030000 C 01/17/15 30.0 0.00 0.25
HIMX 150117P00001000 P 01/17/15 1.0 0.00 0.25
HIMX 150117P00002000 P 01/17/15 2.0 0.00 0.25
HIMX 150117P00003000 P 01/17/15 3.0 0.00 0.25
HIMX 150117P00004000 P 01/17/15 4.0 0.00 0.15
HIMX 150117P00005000 P 01/17/15 5.0 0.10 0.20
HIMX 150117P00006000 P 01/17/15 6.0 0.25 0.35
HIMX 150117P00007000 P 01/17/15 7.0 0.60 0.70
HIMX 150117P00008000 P 01/17/15 8.0 1.05 1.15
HIMX 150117P00009000 P 01/17/15 9.0 1.65 1.75
HIMX 150117P00010000 P 01/17/15 10.0 2.35 2.55
HIMX 150117P00011000 P 01/17/15 11.0 3.10 3.40
HIMX 150117P00012000 P 01/17/15 12.0 4.00 4.30
HIMX 150117P00013000 P 01/17/15 13.0 4.70 5.20
HIMX 150117P00014000 P 01/17/15 14.0 5.70 6.20
HIMX 150117P00015000 P 01/17/15 15.0 6.60 7.10
HIMX 150117P00017000 P 01/17/15 17.0 8.60 9.10
HIMX 150117P00020000 P 01/17/15 20.0 11.50 12.00
HIMX 150117P00022000 P 01/17/15 22.0 13.40 14.20
HIMX 150117P00025000 P 01/17/15 25.0 16.40 17.20
HIMX 150117P00030000 P 01/17/15 30.0 21.30 22.40
HIMX 150320C00001000 C 03/20/15 1.0 7.00 7.50
HIMX 150320C00002000 C 03/20/15 2.0 6.00 6.50
HIMX 150320C00003000 C 03/20/15 3.0 5.10 5.60
HIMX 150320C00004000 C 03/20/15 4.0 4.10 4.60
HIMX 150320C00005000 C 03/20/15 5.0 3.30 3.80
HIMX 150320C00006000 C 03/20/15 6.0 2.60 3.00
HIMX 150320C00007000 C 03/20/15 7.0 1.95 2.25
HIMX 150320C00008000 C 03/20/15 8.0 1.55 1.70
HIMX 150320C00009000 C 03/20/15 9.0 1.10 1.30
HIMX 150320C00010000 C 03/20/15 10.0 0.80 0.90
HIMX 150320C00011000 C 03/20/15 11.0 0.65 0.70
HIMX 150320C00012000 C 03/20/15 12.0 0.45 0.65
HIMX 150320C00013000 C 03/20/15 13.0 0.30 0.50
HIMX 150320C00014000 C 03/20/15 14.0 0.25 0.40
HIMX 150320P00001000 P 03/20/15 1.0 0.00 0.25
HIMX 150320P00002000 P 03/20/15 2.0 0.00 0.25
HIMX 150320P00003000 P 03/20/15 3.0 0.00 0.25
HIMX 150320P00004000 P 03/20/15 4.0 0.05 0.25
HIMX 150320P00005000 P 03/20/15 5.0 0.15 0.40
HIMX 150320P00006000 P 03/20/15 6.0 0.40 0.65
HIMX 150320P00007000 P 03/20/15 7.0 0.80 1.00
HIMX 150320P00008000 P 03/20/15 8.0 1.25 1.45
HIMX 150320P00009000 P 03/20/15 9.0 1.85 2.10
HIMX 150320P00010000 P 03/20/15 10.0 2.50 2.75
HIMX 150320P00011000 P 03/20/15 11.0 3.20 3.70
HIMX 150320P00012000 P 03/20/15 12.0 4.00 4.50
HIMX 150320P00013000 P 03/20/15 13.0 4.90 5.40
HIMX 150320P00014000 P 03/20/15 14.0 5.80 6.30
HIMX 160115C00003000 C 01/15/16 3.0 5.10 5.70
HIMX 160115C00005000 C 01/15/16 5.0 3.80 4.10
HIMX 160115C00007000 C 01/15/16 7.0 2.55 2.90
HIMX 160115C00010000 C 01/15/16 10.0 1.55 1.95
HIMX 160115C00012000 C 01/15/16 12.0 1.10 1.50
HIMX 160115C00015000 C 01/15/16 15.0 0.65 1.05
HIMX 160115C00017000 C 01/15/16 17.0 0.45 0.85
HIMX 160115C00020000 C 01/15/16 20.0 0.30 0.60
HIMX 160115C00022000 C 01/15/16 22.0 0.20 0.50
HIMX 160115C00025000 C 01/15/16 25.0 0.10 0.25
HIMX 160115C00030000 C 01/15/16 30.0 0.00 0.20
HIMX 160115P00003000 P 01/15/16 3.0 0.05 0.50
HIMX 160115P00005000 P 01/15/16 5.0 0.65 0.90
HIMX 160115P00007000 P 01/15/16 7.0 1.55 1.80
HIMX 160115P00010000 P 01/15/16 10.0 3.40 3.90
HIMX 160115P00012000 P 01/15/16 12.0 4.90 5.50
HIMX 160115P00015000 P 01/15/16 15.0 7.50 8.10
HIMX 160115P00017000 P 01/15/16 17.0 9.30 9.90
HIMX 160115P00020000 P 01/15/16 20.0 12.00 12.70
HIMX 160115P00022000 P 01/15/16 22.0 13.90 14.60
HIMX 160115P00025000 P 01/15/16 25.0 16.80 17.50
HIMX 160115P00030000 P 01/15/16 30.0 21.60 22.40

OPRA data is delayed 15 minutes.