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 (2015-07-03)Premium Content

Himax Technologies Inc (HIMX)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIMX 150807C00000500 C 08/07/15 0.5 6.50 7.10
HIMX 150807C00001000 C 08/07/15 1.0 5.30 7.40
HIMX 150807C00001500 C 08/07/15 1.5 4.80 6.90
HIMX 150807C00002000 C 08/07/15 2.0 4.50 6.30
HIMX 150807C00002500 C 08/07/15 2.5 4.30 5.30
HIMX 150807C00003000 C 08/07/15 3.0 3.50 5.20
HIMX 150807C00003500 C 08/07/15 3.5 3.30 4.30
HIMX 150807C00004000 C 08/07/15 4.0 2.85 3.80
HIMX 150807C00004500 C 08/07/15 4.5 2.40 3.20
HIMX 150807C00005000 C 08/07/15 5.0 1.80 2.65
HIMX 150807C00005500 C 08/07/15 5.5 1.65 2.05
HIMX 150807C00006000 C 08/07/15 6.0 1.15 1.60
HIMX 150807C00006500 C 08/07/15 6.5 0.65 1.10
HIMX 150807C00007000 C 08/07/15 7.0 0.35 0.45
HIMX 150807C00007500 C 08/07/15 7.5 0.10 0.20
HIMX 150807C00008000 C 08/07/15 8.0 0.00 0.35
HIMX 150807C00008500 C 08/07/15 8.5 0.00 0.50
HIMX 150807C00009000 C 08/07/15 9.0 0.00 0.20
HIMX 150807C00009500 C 08/07/15 9.5 0.00 0.35
HIMX 150807C00010000 C 08/07/15 10.0 0.00 0.30
HIMX 150807C00010500 C 08/07/15 10.5 0.00 0.30
HIMX 150807C00011000 C 08/07/15 11.0 0.00 0.30
HIMX 150807C00011500 C 08/07/15 11.5 0.00 0.30
HIMX 150807C00012000 C 08/07/15 12.0 0.00 0.35
HIMX 150807C00012500 C 08/07/15 12.5 0.00 0.35
HIMX 150807C00013000 C 08/07/15 13.0 0.00 0.35
HIMX 150807C00013500 C 08/07/15 13.5 0.00 0.30
HIMX 150807C00014000 C 08/07/15 14.0 0.00 0.50
HIMX 150807C00014500 C 08/07/15 14.5 0.00 0.30
HIMX 150807C00015000 C 08/07/15 15.0 0.00 0.50
HIMX 150807C00015500 C 08/07/15 15.5 0.00 0.30
HIMX 150807C00016000 C 08/07/15 16.0 0.00 0.10
HIMX 150807P00000500 P 08/07/15 0.5 0.00 0.30
HIMX 150807P00001000 P 08/07/15 1.0 0.00 0.15
HIMX 150807P00001500 P 08/07/15 1.5 0.00 0.50
HIMX 150807P00002000 P 08/07/15 2.0 0.00 0.40
HIMX 150807P00002500 P 08/07/15 2.5 0.00 0.30
HIMX 150807P00003000 P 08/07/15 3.0 0.00 0.10
HIMX 150807P00003500 P 08/07/15 3.5 0.00 0.30
HIMX 150807P00004000 P 08/07/15 4.0 0.00 0.10
HIMX 150807P00004500 P 08/07/15 4.5 0.00 0.35
HIMX 150807P00005000 P 08/07/15 5.0 0.00 0.35
HIMX 150807P00005500 P 08/07/15 5.5 0.00 0.50
HIMX 150807P00006000 P 08/07/15 6.0 0.00 0.40
HIMX 150807P00006500 P 08/07/15 6.5 0.00 0.50
HIMX 150807P00007000 P 08/07/15 7.0 0.15 0.25
HIMX 150807P00007500 P 08/07/15 7.5 0.45 0.60
HIMX 150807P00008000 P 08/07/15 8.0 0.75 1.00
HIMX 150807P00008500 P 08/07/15 8.5 1.05 1.45
HIMX 150807P00009000 P 08/07/15 9.0 1.50 1.95
HIMX 150807P00009500 P 08/07/15 9.5 1.95 2.45
HIMX 150807P00010000 P 08/07/15 10.0 2.45 2.95
HIMX 150807P00010500 P 08/07/15 10.5 2.80 3.90
HIMX 150807P00011000 P 08/07/15 11.0 3.20 4.20
HIMX 150807P00011500 P 08/07/15 11.5 2.90 5.40
HIMX 150807P00012000 P 08/07/15 12.0 3.40 5.90
HIMX 150807P00012500 P 08/07/15 12.5 4.10 6.20
HIMX 150807P00013000 P 08/07/15 13.0 4.20 6.10
HIMX 150807P00013500 P 08/07/15 13.5 5.00 7.30
HIMX 150807P00014000 P 08/07/15 14.0 5.50 7.80
HIMX 150807P00014500 P 08/07/15 14.5 6.00 8.30
HIMX 150807P00015000 P 08/07/15 15.0 6.30 9.00
HIMX 150807P00015500 P 08/07/15 15.5 6.50 9.80
HIMX 150807P00016000 P 08/07/15 16.0 8.20 9.10
HIMX 150814C00000500 C 08/14/15 0.5 6.00 8.00
HIMX 150814C00001000 C 08/14/15 1.0 4.20 8.60
HIMX 150814C00001500 C 08/14/15 1.5 3.90 7.80
HIMX 150814C00002000 C 08/14/15 2.0 3.90 6.70
HIMX 150814C00002500 C 08/14/15 2.5 3.40 6.20
HIMX 150814C00003000 C 08/14/15 3.0 3.80 4.80
HIMX 150814C00003500 C 08/14/15 3.5 3.40 4.20
HIMX 150814C00004000 C 08/14/15 4.0 2.45 4.60
HIMX 150814C00004500 C 08/14/15 4.5 2.40 3.20
HIMX 150814C00005000 C 08/14/15 5.0 1.95 2.70
HIMX 150814C00005500 C 08/14/15 5.5 1.60 2.10
HIMX 150814C00006000 C 08/14/15 6.0 0.95 1.95
HIMX 150814C00006500 C 08/14/15 6.5 0.70 1.15
HIMX 150814C00007000 C 08/14/15 7.0 0.40 0.50
HIMX 150814C00007500 C 08/14/15 7.5 0.15 0.30
HIMX 150814C00008000 C 08/14/15 8.0 0.05 0.20
HIMX 150814C00008500 C 08/14/15 8.5 0.05 0.15
HIMX 150814C00009000 C 08/14/15 9.0 0.00 0.35
HIMX 150814C00009500 C 08/14/15 9.5 0.00 0.50
HIMX 150814C00010000 C 08/14/15 10.0 0.00 0.35
HIMX 150814C00010500 C 08/14/15 10.5 0.00 0.35
HIMX 150814C00011000 C 08/14/15 11.0 0.00 0.35
HIMX 150814C00011500 C 08/14/15 11.5 0.00 0.35
HIMX 150814C00012000 C 08/14/15 12.0 0.00 0.35
HIMX 150814C00012500 C 08/14/15 12.5 0.00 0.50
HIMX 150814C00013000 C 08/14/15 13.0 0.00 0.50
HIMX 150814C00013500 C 08/14/15 13.5 0.00 0.35
HIMX 150814C00014000 C 08/14/15 14.0 0.00 0.55
HIMX 150814C00014500 C 08/14/15 14.5 0.00 0.35
HIMX 150814C00015000 C 08/14/15 15.0 0.00 0.50
HIMX 150814C00015500 C 08/14/15 15.5 0.00 0.35
HIMX 150814P00000500 P 08/14/15 0.5 0.00 0.30
HIMX 150814P00001000 P 08/14/15 1.0 0.00 0.30
HIMX 150814P00001500 P 08/14/15 1.5 0.00 0.10
HIMX 150814P00002000 P 08/14/15 2.0 0.00 0.30
HIMX 150814P00002500 P 08/14/15 2.5 0.00 0.10
HIMX 150814P00003000 P 08/14/15 3.0 0.00 0.30
HIMX 150814P00003500 P 08/14/15 3.5 0.00 0.35
HIMX 150814P00004000 P 08/14/15 4.0 0.00 0.30
HIMX 150814P00004500 P 08/14/15 4.5 0.00 0.35
HIMX 150814P00005000 P 08/14/15 5.0 0.00 0.30
HIMX 150814P00005500 P 08/14/15 5.5 0.00 0.50
HIMX 150814P00006000 P 08/14/15 6.0 0.00 0.50
HIMX 150814P00006500 P 08/14/15 6.5 0.05 0.30
HIMX 150814P00007000 P 08/14/15 7.0 0.20 0.35
HIMX 150814P00007500 P 08/14/15 7.5 0.45 0.60
HIMX 150814P00008000 P 08/14/15 8.0 0.70 1.00
HIMX 150814P00008500 P 08/14/15 8.5 1.05 1.45
HIMX 150814P00009000 P 08/14/15 9.0 1.20 2.10
HIMX 150814P00009500 P 08/14/15 9.5 1.70 2.60
HIMX 150814P00010000 P 08/14/15 10.0 2.35 3.10
HIMX 150814P00010500 P 08/14/15 10.5 2.80 3.60
HIMX 150814P00011000 P 08/14/15 11.0 3.30 4.00
HIMX 150814P00011500 P 08/14/15 11.5 2.90 5.30
HIMX 150814P00012000 P 08/14/15 12.0 3.30 6.00
HIMX 150814P00012500 P 08/14/15 12.5 3.80 6.60
HIMX 150814P00013000 P 08/14/15 13.0 4.20 7.20
HIMX 150814P00013500 P 08/14/15 13.5 4.60 7.70
HIMX 150814P00014000 P 08/14/15 14.0 5.00 8.30
HIMX 150814P00014500 P 08/14/15 14.5 5.60 8.70
HIMX 150814P00015000 P 08/14/15 15.0 6.30 9.00
HIMX 150814P00015500 P 08/14/15 15.5 7.70 8.60
HIMX 150821C00001000 C 08/21/15 1.0 6.00 6.60
HIMX 150821C00001500 C 08/21/15 1.5 5.50 6.10
HIMX 150821C00002000 C 08/21/15 2.0 5.00 5.60
HIMX 150821C00002500 C 08/21/15 2.5 4.60 5.10
HIMX 150821C00003000 C 08/21/15 3.0 4.10 4.60
HIMX 150821C00003500 C 08/21/15 3.5 3.60 4.10
HIMX 150821C00004000 C 08/21/15 4.0 3.10 3.60
HIMX 150821C00004500 C 08/21/15 4.5 2.60 3.10
HIMX 150821C00005000 C 08/21/15 5.0 2.10 2.55
HIMX 150821C00005500 C 08/21/15 5.5 1.60 2.05
HIMX 150821C00006000 C 08/21/15 6.0 1.15 1.60
HIMX 150821C00006500 C 08/21/15 6.5 0.75 1.15
HIMX 150821C00007000 C 08/21/15 7.0 0.45 0.55
HIMX 150821C00007500 C 08/21/15 7.5 0.20 0.35
HIMX 150821C00008000 C 08/21/15 8.0 0.10 0.20
HIMX 150821C00008500 C 08/21/15 8.5 0.05 0.15
HIMX 150821C00009000 C 08/21/15 9.0 0.00 0.10
HIMX 150821C00009500 C 08/21/15 9.5 0.00 0.10
HIMX 150821C00010000 C 08/21/15 10.0 0.00 0.05
HIMX 150821C00010500 C 08/21/15 10.5 0.00 0.05
HIMX 150821C00011000 C 08/21/15 11.0 0.00 0.10
HIMX 150821C00011500 C 08/21/15 11.5 0.00 0.05
HIMX 150821C00012000 C 08/21/15 12.0 0.00 0.05
HIMX 150821C00012500 C 08/21/15 12.5 0.00 0.05
HIMX 150821C00013000 C 08/21/15 13.0 0.00 0.05
HIMX 150821C00013500 C 08/21/15 13.5 0.00 0.05
HIMX 150821C00014000 C 08/21/15 14.0 0.00 0.05
HIMX 150821C00014500 C 08/21/15 14.5 0.00 0.05
HIMX 150821C00015000 C 08/21/15 15.0 0.00 0.05
HIMX 150821C00015500 C 08/21/15 15.5 0.00 0.05
HIMX 150821C00016000 C 08/21/15 16.0 0.00 0.05
HIMX 150821C00017000 C 08/21/15 17.0 0.00 0.05
HIMX 150821P00001000 P 08/21/15 1.0 0.00 0.05
HIMX 150821P00001500 P 08/21/15 1.5 0.00 0.05
HIMX 150821P00002000 P 08/21/15 2.0 0.00 0.05
HIMX 150821P00002500 P 08/21/15 2.5 0.00 0.05
HIMX 150821P00003000 P 08/21/15 3.0 0.00 0.05
HIMX 150821P00003500 P 08/21/15 3.5 0.00 0.05
HIMX 150821P00004000 P 08/21/15 4.0 0.00 0.05
HIMX 150821P00004500 P 08/21/15 4.5 0.00 0.05
HIMX 150821P00005000 P 08/21/15 5.0 0.00 0.05
HIMX 150821P00005500 P 08/21/15 5.5 0.00 0.10
HIMX 150821P00006000 P 08/21/15 6.0 0.00 0.10
HIMX 150821P00006500 P 08/21/15 6.5 0.10 0.20
HIMX 150821P00007000 P 08/21/15 7.0 0.25 0.40
HIMX 150821P00007500 P 08/21/15 7.5 0.50 0.65
HIMX 150821P00008000 P 08/21/15 8.0 0.80 1.05
HIMX 150821P00008500 P 08/21/15 8.5 1.10 1.50
HIMX 150821P00009000 P 08/21/15 9.0 1.50 1.95
HIMX 150821P00009500 P 08/21/15 9.5 2.00 2.45
HIMX 150821P00010000 P 08/21/15 10.0 2.45 2.95
HIMX 150821P00010500 P 08/21/15 10.5 2.95 3.50
HIMX 150821P00011000 P 08/21/15 11.0 3.40 3.90
HIMX 150821P00011500 P 08/21/15 11.5 3.90 4.40
HIMX 150821P00012000 P 08/21/15 12.0 4.40 5.00
HIMX 150821P00012500 P 08/21/15 12.5 4.90 5.50
HIMX 150821P00013000 P 08/21/15 13.0 5.40 6.00
HIMX 150821P00013500 P 08/21/15 13.5 5.90 6.50
HIMX 150821P00014000 P 08/21/15 14.0 6.40 7.00
HIMX 150821P00014500 P 08/21/15 14.5 6.90 7.50
HIMX 150821P00015000 P 08/21/15 15.0 7.40 8.00
HIMX 150821P00015500 P 08/21/15 15.5 7.90 8.50
HIMX 150821P00016000 P 08/21/15 16.0 8.20 9.30
HIMX 150821P00017000 P 08/21/15 17.0 9.20 10.30
HIMX 150828C00001000 C 08/28/15 1.0 5.80 7.20
HIMX 150828C00001500 C 08/28/15 1.5 4.30 7.30
HIMX 150828C00002000 C 08/28/15 2.0 4.30 6.30
HIMX 150828C00002500 C 08/28/15 2.5 3.10 6.50
HIMX 150828C00003000 C 08/28/15 3.0 3.50 5.00
HIMX 150828C00003500 C 08/28/15 3.5 3.00 4.40
HIMX 150828C00004000 C 08/28/15 4.0 2.90 3.70
HIMX 150828C00004500 C 08/28/15 4.5 2.40 3.20
HIMX 150828C00005000 C 08/28/15 5.0 1.95 2.65
HIMX 150828C00005500 C 08/28/15 5.5 1.35 2.30
HIMX 150828C00006000 C 08/28/15 6.0 0.85 1.85
HIMX 150828C00006500 C 08/28/15 6.5 0.75 1.15
HIMX 150828C00007000 C 08/28/15 7.0 0.50 0.65
HIMX 150828C00007500 C 08/28/15 7.5 0.25 0.40
HIMX 150828C00008000 C 08/28/15 8.0 0.10 0.25
HIMX 150828C00008500 C 08/28/15 8.5 0.05 0.20
HIMX 150828C00009000 C 08/28/15 9.0 0.00 0.50
HIMX 150828C00009500 C 08/28/15 9.5 0.00 0.50
HIMX 150828C00010000 C 08/28/15 10.0 0.00 0.50
HIMX 150828C00010500 C 08/28/15 10.5 0.00 0.50
HIMX 150828C00011000 C 08/28/15 11.0 0.00 0.50
HIMX 150828C00011500 C 08/28/15 11.5 0.00 0.50
HIMX 150828C00012000 C 08/28/15 12.0 0.00 0.35
HIMX 150828C00012500 C 08/28/15 12.5 0.00 0.30
HIMX 150828C00013000 C 08/28/15 13.0 0.00 0.15
HIMX 150828C00013500 C 08/28/15 13.5 0.00 0.35
HIMX 150828C00014000 C 08/28/15 14.0 0.00 0.40
HIMX 150828C00014500 C 08/28/15 14.5 0.00 0.15
HIMX 150828C00015000 C 08/28/15 15.0 0.00 0.30
HIMX 150828C00015500 C 08/28/15 15.5 0.00 0.30
HIMX 150828P00001000 P 08/28/15 1.0 0.00 0.30
HIMX 150828P00001500 P 08/28/15 1.5 0.00 0.50
HIMX 150828P00002000 P 08/28/15 2.0 0.00 0.30
HIMX 150828P00002500 P 08/28/15 2.5 0.00 0.50
HIMX 150828P00003000 P 08/28/15 3.0 0.00 0.15
HIMX 150828P00003500 P 08/28/15 3.5 0.00 0.30
HIMX 150828P00004000 P 08/28/15 4.0 0.00 0.15
HIMX 150828P00004500 P 08/28/15 4.5 0.00 0.50
HIMX 150828P00005000 P 08/28/15 5.0 0.00 0.50
HIMX 150828P00005500 P 08/28/15 5.5 0.00 0.50
HIMX 150828P00006000 P 08/28/15 6.0 0.00 0.50
HIMX 150828P00006500 P 08/28/15 6.5 0.15 0.25
HIMX 150828P00007000 P 08/28/15 7.0 0.30 0.45
HIMX 150828P00007500 P 08/28/15 7.5 0.55 0.70
HIMX 150828P00008000 P 08/28/15 8.0 0.90 1.15
HIMX 150828P00008500 P 08/28/15 8.5 1.05 1.55
HIMX 150828P00009000 P 08/28/15 9.0 1.20 2.25
HIMX 150828P00009500 P 08/28/15 9.5 1.75 2.65
HIMX 150828P00010000 P 08/28/15 10.0 2.30 3.10
HIMX 150828P00010500 P 08/28/15 10.5 3.00 3.50
HIMX 150828P00011000 P 08/28/15 11.0 3.30 4.10
HIMX 150828P00011500 P 08/28/15 11.5 3.60 4.80
HIMX 150828P00012000 P 08/28/15 12.0 4.30 5.10
HIMX 150828P00012500 P 08/28/15 12.5 4.40 6.00
HIMX 150828P00013000 P 08/28/15 13.0 4.40 6.90
HIMX 150828P00013500 P 08/28/15 13.5 4.80 7.60
HIMX 150828P00014000 P 08/28/15 14.0 5.70 7.70
HIMX 150828P00014500 P 08/28/15 14.5 5.70 8.70
HIMX 150828P00015000 P 08/28/15 15.0 7.00 8.40
HIMX 150828P00015500 P 08/28/15 15.5 7.70 8.70
HIMX 150904C00000500 C 09/04/15 0.5 6.50 7.20
HIMX 150904C00001000 C 09/04/15 1.0 6.00 6.70
HIMX 150904C00001500 C 09/04/15 1.5 5.50 6.20
HIMX 150904C00002000 C 09/04/15 2.0 5.00 5.70
HIMX 150904C00002500 C 09/04/15 2.5 4.60 5.20
HIMX 150904C00003000 C 09/04/15 3.0 4.00 4.80
HIMX 150904C00003500 C 09/04/15 3.5 3.60 4.10
HIMX 150904C00004000 C 09/04/15 4.0 3.10 3.60
HIMX 150904C00004500 C 09/04/15 4.5 2.60 3.10
HIMX 150904C00005000 C 09/04/15 5.0 2.10 2.60
HIMX 150904C00005500 C 09/04/15 5.5 1.65 2.10
HIMX 150904C00006000 C 09/04/15 6.0 1.20 1.65
HIMX 150904C00006500 C 09/04/15 6.5 0.85 1.20
HIMX 150904C00007000 C 09/04/15 7.0 0.50 0.70
HIMX 150904C00007500 C 09/04/15 7.5 0.30 0.45
HIMX 150904C00008000 C 09/04/15 8.0 0.15 0.30
HIMX 150904C00008500 C 09/04/15 8.5 0.05 0.25
HIMX 150904C00009000 C 09/04/15 9.0 0.00 0.35
HIMX 150904C00009500 C 09/04/15 9.5 0.00 0.50
HIMX 150904C00010000 C 09/04/15 10.0 0.00 0.50
HIMX 150904C00010500 C 09/04/15 10.5 0.00 0.50
HIMX 150904C00011000 C 09/04/15 11.0 0.00 0.50
HIMX 150904C00011500 C 09/04/15 11.5 0.00 0.55
HIMX 150904C00012000 C 09/04/15 12.0 0.00 0.15
HIMX 150904C00012500 C 09/04/15 12.5 0.00 0.15
HIMX 150904C00013000 C 09/04/15 13.0 0.00 0.15
HIMX 150904C00013500 C 09/04/15 13.5 0.00 0.15
HIMX 150904C00014000 C 09/04/15 14.0 0.00 0.15
HIMX 150904C00014500 C 09/04/15 14.5 0.00 0.15
HIMX 150904C00015000 C 09/04/15 15.0 0.00 0.10
HIMX 150904P00000500 P 09/04/15 0.5 0.00 0.10
HIMX 150904P00001000 P 09/04/15 1.0 0.00 0.15
HIMX 150904P00001500 P 09/04/15 1.5 0.00 0.40
HIMX 150904P00002000 P 09/04/15 2.0 0.00 0.15
HIMX 150904P00002500 P 09/04/15 2.5 0.00 0.15
HIMX 150904P00003000 P 09/04/15 3.0 0.00 0.15
HIMX 150904P00003500 P 09/04/15 3.5 0.00 0.15
HIMX 150904P00004000 P 09/04/15 4.0 0.00 0.15
HIMX 150904P00004500 P 09/04/15 4.5 0.00 0.15
HIMX 150904P00005000 P 09/04/15 5.0 0.00 0.50
HIMX 150904P00005500 P 09/04/15 5.5 0.00 0.50
HIMX 150904P00006000 P 09/04/15 6.0 0.00 0.50
HIMX 150904P00006500 P 09/04/15 6.5 0.15 0.30
HIMX 150904P00007000 P 09/04/15 7.0 0.35 0.45
HIMX 150904P00007500 P 09/04/15 7.5 0.60 0.75
HIMX 150904P00008000 P 09/04/15 8.0 0.95 1.10
HIMX 150904P00008500 P 09/04/15 8.5 1.10 1.55
HIMX 150904P00009000 P 09/04/15 9.0 1.55 2.00
HIMX 150904P00009500 P 09/04/15 9.5 2.00 2.45
HIMX 150904P00010000 P 09/04/15 10.0 2.50 2.95
HIMX 150904P00010500 P 09/04/15 10.5 2.95 3.50
HIMX 150904P00011000 P 09/04/15 11.0 3.50 3.90
HIMX 150904P00011500 P 09/04/15 11.5 3.90 4.40
HIMX 150904P00012000 P 09/04/15 12.0 4.40 4.90
HIMX 150904P00012500 P 09/04/15 12.5 4.90 5.40
HIMX 150904P00013000 P 09/04/15 13.0 5.40 6.00
HIMX 150904P00013500 P 09/04/15 13.5 4.40 7.90
HIMX 150904P00014000 P 09/04/15 14.0 6.40 7.00
HIMX 150904P00014500 P 09/04/15 14.5 6.90 7.50
HIMX 150904P00015000 P 09/04/15 15.0 7.40 8.10
HIMX 150911C00000500 C 09/11/15 0.5 6.40 7.20
HIMX 150911C00001000 C 09/11/15 1.0 6.00 6.60
HIMX 150911C00001500 C 09/11/15 1.5 5.50 6.30
HIMX 150911C00002000 C 09/11/15 2.0 5.00 5.60
HIMX 150911C00002500 C 09/11/15 2.5 4.60 5.10
HIMX 150911C00003000 C 09/11/15 3.0 4.10 4.60
HIMX 150911C00003500 C 09/11/15 3.5 3.50 4.40
HIMX 150911C00004000 C 09/11/15 4.0 3.10 3.60
HIMX 150911C00004500 C 09/11/15 4.5 2.60 3.10
HIMX 150911C00005000 C 09/11/15 5.0 2.15 2.55
HIMX 150911C00005500 C 09/11/15 5.5 1.65 2.10
HIMX 150911C00006000 C 09/11/15 6.0 1.20 1.65
HIMX 150911C00006500 C 09/11/15 6.5 0.85 1.25
HIMX 150911C00007000 C 09/11/15 7.0 0.55 0.70
HIMX 150911C00007500 C 09/11/15 7.5 0.30 0.50
HIMX 150911C00008000 C 09/11/15 8.0 0.15 0.35
HIMX 150911C00008500 C 09/11/15 8.5 0.10 0.25
HIMX 150911C00009000 C 09/11/15 9.0 0.00 0.35
HIMX 150911C00009500 C 09/11/15 9.5 0.00 0.50
HIMX 150911C00010000 C 09/11/15 10.0 0.00 0.50
HIMX 150911C00010500 C 09/11/15 10.5 0.00 0.50
HIMX 150911C00011000 C 09/11/15 11.0 0.00 0.50
HIMX 150911C00011500 C 09/11/15 11.5 0.00 0.50
HIMX 150911C00012000 C 09/11/15 12.0 0.00 0.55
HIMX 150911C00012500 C 09/11/15 12.5 0.00 0.50
HIMX 150911C00013000 C 09/11/15 13.0 0.00 0.50
HIMX 150911C00013500 C 09/11/15 13.5 0.00 0.50
HIMX 150911C00014000 C 09/11/15 14.0 0.00 0.50
HIMX 150911C00014500 C 09/11/15 14.5 0.00 0.50
HIMX 150911P00000500 P 09/11/15 0.5 0.00 0.50
HIMX 150911P00001000 P 09/11/15 1.0 0.00 0.50
HIMX 150911P00001500 P 09/11/15 1.5 0.00 0.50
HIMX 150911P00002000 P 09/11/15 2.0 0.00 0.50
HIMX 150911P00002500 P 09/11/15 2.5 0.00 0.50
HIMX 150911P00003000 P 09/11/15 3.0 0.00 0.50
HIMX 150911P00003500 P 09/11/15 3.5 0.00 0.50
HIMX 150911P00004000 P 09/11/15 4.0 0.00 0.50
HIMX 150911P00004500 P 09/11/15 4.5 0.00 0.50
HIMX 150911P00005000 P 09/11/15 5.0 0.00 0.50
HIMX 150911P00005500 P 09/11/15 5.5 0.00 0.50
HIMX 150911P00006000 P 09/11/15 6.0 0.05 0.30
HIMX 150911P00006500 P 09/11/15 6.5 0.15 0.30
HIMX 150911P00007000 P 09/11/15 7.0 0.35 0.50
HIMX 150911P00007500 P 09/11/15 7.5 0.60 0.80
HIMX 150911P00008000 P 09/11/15 8.0 0.95 1.15
HIMX 150911P00008500 P 09/11/15 8.5 1.15 1.55
HIMX 150911P00009000 P 09/11/15 9.0 1.55 2.00
HIMX 150911P00009500 P 09/11/15 9.5 2.00 2.45
HIMX 150911P00010000 P 09/11/15 10.0 2.50 2.95
HIMX 150911P00010500 P 09/11/15 10.5 3.00 3.50
HIMX 150911P00011000 P 09/11/15 11.0 3.40 4.00
HIMX 150911P00011500 P 09/11/15 11.5 3.90 4.50
HIMX 150911P00012000 P 09/11/15 12.0 4.40 4.90
HIMX 150911P00012500 P 09/11/15 12.5 4.70 5.50
HIMX 150911P00013000 P 09/11/15 13.0 5.20 6.00
HIMX 150911P00013500 P 09/11/15 13.5 5.70 6.50
HIMX 150911P00014000 P 09/11/15 14.0 6.20 7.00
HIMX 150911P00014500 P 09/11/15 14.5 6.90 7.50
HIMX 150918C00001000 C 09/18/15 1.0 5.80 6.90
HIMX 150918C00002000 C 09/18/15 2.0 4.70 5.90
HIMX 150918C00003000 C 09/18/15 3.0 4.10 4.60
HIMX 150918C00004000 C 09/18/15 4.0 3.10 3.60
HIMX 150918C00005000 C 09/18/15 5.0 2.10 2.55
HIMX 150918C00006000 C 09/18/15 6.0 1.25 1.65
HIMX 150918C00007000 C 09/18/15 7.0 0.60 0.70
HIMX 150918C00008000 C 09/18/15 8.0 0.25 0.40
HIMX 150918C00009000 C 09/18/15 9.0 0.10 0.20
HIMX 150918C00010000 C 09/18/15 10.0 0.00 0.10
HIMX 150918C00011000 C 09/18/15 11.0 0.00 0.10
HIMX 150918C00012000 C 09/18/15 12.0 0.00 0.05
HIMX 150918C00013000 C 09/18/15 13.0 0.00 0.05
HIMX 150918C00014000 C 09/18/15 14.0 0.00 0.15
HIMX 150918C00015000 C 09/18/15 15.0 0.00 0.15
HIMX 150918C00016000 C 09/18/15 16.0 0.00 0.15
HIMX 150918C00017000 C 09/18/15 17.0 0.00 0.15
HIMX 150918P00001000 P 09/18/15 1.0 0.00 0.05
HIMX 150918P00002000 P 09/18/15 2.0 0.00 0.05
HIMX 150918P00003000 P 09/18/15 3.0 0.00 0.10
HIMX 150918P00004000 P 09/18/15 4.0 0.00 0.05
HIMX 150918P00005000 P 09/18/15 5.0 0.00 0.10
HIMX 150918P00006000 P 09/18/15 6.0 0.10 0.20
HIMX 150918P00007000 P 09/18/15 7.0 0.40 0.55
HIMX 150918P00008000 P 09/18/15 8.0 1.00 1.15
HIMX 150918P00009000 P 09/18/15 9.0 1.60 2.00
HIMX 150918P00010000 P 09/18/15 10.0 2.50 2.95
HIMX 150918P00011000 P 09/18/15 11.0 3.30 4.10
HIMX 150918P00012000 P 09/18/15 12.0 4.20 5.20
HIMX 150918P00013000 P 09/18/15 13.0 5.20 6.20
HIMX 150918P00014000 P 09/18/15 14.0 6.40 6.90
HIMX 150918P00015000 P 09/18/15 15.0 7.20 8.30
HIMX 150918P00016000 P 09/18/15 16.0 7.90 9.50
HIMX 150918P00017000 P 09/18/15 17.0 9.20 10.20
HIMX 151218C00001000 C 12/18/15 1.0 5.80 6.80
HIMX 151218C00002000 C 12/18/15 2.0 4.80 5.80
HIMX 151218C00003000 C 12/18/15 3.0 4.10 4.60
HIMX 151218C00004000 C 12/18/15 4.0 3.10 3.60
HIMX 151218C00005000 C 12/18/15 5.0 2.05 2.80
HIMX 151218C00006000 C 12/18/15 6.0 1.50 1.90
HIMX 151218C00007000 C 12/18/15 7.0 0.95 1.20
HIMX 151218C00008000 C 12/18/15 8.0 0.55 0.80
HIMX 151218C00009000 C 12/18/15 9.0 0.30 0.50
HIMX 151218C00010000 C 12/18/15 10.0 0.15 0.30
HIMX 151218C00011000 C 12/18/15 11.0 0.05 0.20
HIMX 151218C00012000 C 12/18/15 12.0 0.00 0.15
HIMX 151218C00013000 C 12/18/15 13.0 0.00 0.50
HIMX 151218C00014000 C 12/18/15 14.0 0.00 0.10
HIMX 151218C00015000 C 12/18/15 15.0 0.00 0.10
HIMX 151218C00016000 C 12/18/15 16.0 0.00 0.10
HIMX 151218C00017000 C 12/18/15 17.0 0.00 0.10
HIMX 151218P00001000 P 12/18/15 1.0 0.00 0.10
HIMX 151218P00002000 P 12/18/15 2.0 0.00 0.15
HIMX 151218P00003000 P 12/18/15 3.0 0.00 0.10
HIMX 151218P00004000 P 12/18/15 4.0 0.00 0.10
HIMX 151218P00005000 P 12/18/15 5.0 0.10 0.20
HIMX 151218P00006000 P 12/18/15 6.0 0.30 0.50
HIMX 151218P00007000 P 12/18/15 7.0 0.70 0.90
HIMX 151218P00008000 P 12/18/15 8.0 1.30 1.50
HIMX 151218P00009000 P 12/18/15 9.0 2.05 2.25
HIMX 151218P00010000 P 12/18/15 10.0 2.70 3.10
HIMX 151218P00011000 P 12/18/15 11.0 3.60 4.00
HIMX 151218P00012000 P 12/18/15 12.0 4.30 5.20
HIMX 151218P00013000 P 12/18/15 13.0 5.10 6.30
HIMX 151218P00014000 P 12/18/15 14.0 6.40 7.00
HIMX 151218P00015000 P 12/18/15 15.0 7.40 8.00
HIMX 151218P00016000 P 12/18/15 16.0 8.40 9.00
HIMX 151218P00017000 P 12/18/15 17.0 9.40 10.00
HIMX 160115C00001000 C 01/15/16 1.0 5.70 6.90
HIMX 160115C00002000 C 01/15/16 2.0 4.80 5.80
HIMX 160115C00003000 C 01/15/16 3.0 3.90 4.80
HIMX 160115C00004000 C 01/15/16 4.0 3.10 3.60
HIMX 160115C00005000 C 01/15/16 5.0 2.30 2.75
HIMX 160115C00006000 C 01/15/16 6.0 1.55 1.95
HIMX 160115C00007000 C 01/15/16 7.0 1.00 1.20
HIMX 160115C00008000 C 01/15/16 8.0 0.60 0.90
HIMX 160115C00009000 C 01/15/16 9.0 0.35 0.55
HIMX 160115C00010000 C 01/15/16 10.0 0.20 0.35
HIMX 160115C00011000 C 01/15/16 11.0 0.10 0.25
HIMX 160115C00012000 C 01/15/16 12.0 0.00 0.15
HIMX 160115C00013000 C 01/15/16 13.0 0.00 0.50
HIMX 160115C00014000 C 01/15/16 14.0 0.00 0.10
HIMX 160115C00015000 C 01/15/16 15.0 0.00 0.10
HIMX 160115C00016000 C 01/15/16 16.0 0.00 0.10
HIMX 160115C00017000 C 01/15/16 17.0 0.00 0.10
HIMX 160115C00020000 C 01/15/16 20.0 0.00 0.10
HIMX 160115C00022000 C 01/15/16 22.0 0.00 0.10
HIMX 160115C00025000 C 01/15/16 25.0 0.00 0.10
HIMX 160115C00030000 C 01/15/16 30.0 0.00 0.05
HIMX 160115P00001000 P 01/15/16 1.0 0.00 0.10
HIMX 160115P00002000 P 01/15/16 2.0 0.00 0.15
HIMX 160115P00003000 P 01/15/16 3.0 0.00 0.10
HIMX 160115P00004000 P 01/15/16 4.0 0.00 0.15
HIMX 160115P00005000 P 01/15/16 5.0 0.10 0.25
HIMX 160115P00006000 P 01/15/16 6.0 0.35 0.50
HIMX 160115P00007000 P 01/15/16 7.0 0.80 0.90
HIMX 160115P00008000 P 01/15/16 8.0 1.40 1.55
HIMX 160115P00009000 P 01/15/16 9.0 2.10 2.30
HIMX 160115P00010000 P 01/15/16 10.0 2.75 3.20
HIMX 160115P00011000 P 01/15/16 11.0 3.60 4.10
HIMX 160115P00012000 P 01/15/16 12.0 4.30 5.20
HIMX 160115P00013000 P 01/15/16 13.0 5.20 6.20
HIMX 160115P00014000 P 01/15/16 14.0 6.40 7.00
HIMX 160115P00015000 P 01/15/16 15.0 7.20 8.20
HIMX 160115P00016000 P 01/15/16 16.0 8.40 8.90
HIMX 160115P00017000 P 01/15/16 17.0 9.20 10.20
HIMX 160115P00020000 P 01/15/16 20.0 11.90 13.50
HIMX 160115P00022000 P 01/15/16 22.0 14.40 15.00
HIMX 160115P00025000 P 01/15/16 25.0 17.30 18.00
HIMX 160115P00030000 P 01/15/16 30.0 22.10 23.00
HIMX 160318C00001000 C 03/18/16 1.0 6.10 6.60
HIMX 160318C00002000 C 03/18/16 2.0 5.10 5.60
HIMX 160318C00003000 C 03/18/16 3.0 4.10 4.60
HIMX 160318C00004000 C 03/18/16 4.0 3.20 3.70
HIMX 160318C00005000 C 03/18/16 5.0 2.40 2.80
HIMX 160318C00006000 C 03/18/16 6.0 1.70 2.10
HIMX 160318C00007000 C 03/18/16 7.0 1.15 1.50
HIMX 160318C00008000 C 03/18/16 8.0 0.80 1.05
HIMX 160318C00009000 C 03/18/16 9.0 0.50 0.75
HIMX 160318C00010000 C 03/18/16 10.0 0.30 0.50
HIMX 160318C00011000 C 03/18/16 11.0 0.15 0.35
HIMX 160318C00012000 C 03/18/16 12.0 0.05 0.25
HIMX 160318C00013000 C 03/18/16 13.0 0.00 0.20
HIMX 160318C00014000 C 03/18/16 14.0 0.00 0.15
HIMX 160318C00015000 C 03/18/16 15.0 0.00 0.10
HIMX 160318C00016000 C 03/18/16 16.0 0.00 0.10
HIMX 160318P00001000 P 03/18/16 1.0 0.00 0.10
HIMX 160318P00002000 P 03/18/16 2.0 0.00 0.10
HIMX 160318P00003000 P 03/18/16 3.0 0.00 0.10
HIMX 160318P00004000 P 03/18/16 4.0 0.00 0.20
HIMX 160318P00005000 P 03/18/16 5.0 0.15 0.35
HIMX 160318P00006000 P 03/18/16 6.0 0.50 0.65
HIMX 160318P00007000 P 03/18/16 7.0 0.95 1.10
HIMX 160318P00008000 P 03/18/16 8.0 1.55 1.70
HIMX 160318P00009000 P 03/18/16 9.0 2.25 2.40
HIMX 160318P00010000 P 03/18/16 10.0 3.00 3.20
HIMX 160318P00011000 P 03/18/16 11.0 3.70 4.10
HIMX 160318P00012000 P 03/18/16 12.0 4.50 5.10
HIMX 160318P00013000 P 03/18/16 13.0 5.50 6.00
HIMX 160318P00014000 P 03/18/16 14.0 6.40 7.00
HIMX 160318P00015000 P 03/18/16 15.0 7.40 8.00
HIMX 160318P00016000 P 03/18/16 16.0 8.40 9.00
HIMX 170120C00003000 C 01/20/17 3.0 4.10 4.70
HIMX 170120C00005000 C 01/20/17 5.0 2.55 3.20
HIMX 170120C00007000 C 01/20/17 7.0 1.60 1.95
HIMX 170120C00010000 C 01/20/17 10.0 0.70 0.95
HIMX 170120C00012000 C 01/20/17 12.0 0.20 0.70
HIMX 170120C00015000 C 01/20/17 15.0 0.05 0.45
HIMX 170120P00003000 P 01/20/17 3.0 0.05 1.05
HIMX 170120P00005000 P 01/20/17 5.0 0.55 0.85
HIMX 170120P00007000 P 01/20/17 7.0 1.45 1.80
HIMX 170120P00010000 P 01/20/17 10.0 2.90 4.10
HIMX 170120P00012000 P 01/20/17 12.0 5.00 5.70
HIMX 170120P00015000 P 01/20/17 15.0 7.70 8.40

OPRA data is delayed 15 minutes.