Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs $7.76

up +0.05


21/8/2014 04:00 PM  |  NASDAQ : HIMX  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 7.76
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.05 (0.65 %)
Prev Close: 7.71
Open: 7.76
Bid: 7.75
Ask: 7.76
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HIMX Trend Analysis - it has outperformed the S&P 500 by 11%
Options:

Call Options: HIMX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HIMX1420I1 6.60 0.00 6.50 2730.0 6.90 1757.0 0.0 0
2.00 HIMX1420I2 4.50 -1.10 5.50 2689.0 5.90 1711.0 424.0 376
3.00 HIMX1420I3 3.80 -0.70 4.60 2010.0 4.90 1986.0 20.0 41
4.00 HIMX1420I4 3.71 0.11 3.60 2359.0 3.80 63.0 12.0 122
5.00 HIMX1420I5 2.70 0.10 2.70 288.0 2.85 1377.0 30.0 384
6.00 HIMX1420I6 1.80 0.10 1.70 1199.0 1.80 40.0 34.0 1,920
7.00 HIMX1420I7 0.88 0.03 0.85 1734.0 0.95 50.0 75.0 15,602
8.00 HIMX1420I8 0.36 0.00 0.35 3.0 0.40 324.0 295.0 6,326
9.00 HIMX1420I9 0.15 -0.01 0.10 813.0 0.15 222.0 95.0 12,723
10.00 HIMX1420I10 0.05 0.00 0.05 40.0 0.10 1697.0 40.0 2,436
11.00 HIMX1420I11 0.05 0.00 0.05 40.0 0.05 606.0 10.0 1,404
12.00 HIMX1420I12 0.03 -0.02 0.05 1.0 0.05 955.0 10.0 1,361
13.00 HIMX1420I13 0.03 -0.02 0.10 25.0 0.20 4808.0 2.0 636
14.00 HIMX1420I14 0.07 0.02 0.15 3.0 0.05 1166.0 8.0 1,534
15.00 HIMX1420I15 0.05 0.00 0.05 8.0 0.05 1249.0 2.0 770
16.00 HIMX1420I16 0.05 0.00 0.05 165.0 0.20 3899.0 30.0 594
17.00 HIMX1420I17 0.06 0.01 0.05 39.0 0.20 5450.0 16.0 383
18.00 HIMX1420I18 0.05 0.00 0.05 39.0 0.10 2325.0 5.0 119
19.00 HIMX1420I19 0.04 -0.01 0.10 2.0 0.10 3719.0 2.0 117
20.00 HIMX1420I20 0.05 0.00 0.15 20.0 0.20 5579.0 10.0 387
21.00 HIMX1420I21 0.50 0.45 0.05 34.0 0.20 5263.0 1.0 522
22.00 HIMX1420I22 1.23 1.18 0.10 187.0 0.20 4227.0 6.0 4
24.00 HIMX1420I24 0.72 0.67 0.05 286.0 0.10 3149.0 3.0 48
25.00 HIMX1420I25 0.18 0.13 0.05 68.0 0.20 4022.0 1.0 60
26.00 HIMX1420I26 0.30 0.25 0.05 35.0 0.20 4025.0 13.0 68
27.00 HIMX1420I27 0.30 0.25 0.05 35.0 0.20 4023.0 53.0 176
28.00 HIMX1420I28 0.10 0.05 0.05 21.0 0.10 2695.0 101.0 180
29.00 HIMX1420I29 0.40 0.35 0.05 26.0 0.20 4878.0 41.0 41
30.00 HIMX1420I30 0.05 0.00 0.05 26.0 0.20 2951.0 0.0 0
31.00 HIMX1420I31 0.05 0.00 0.05 1725.0 0.20 5572.0 0.0 0

Put Options: HIMX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HIMX1420U1 0.05 0.00 0.00 0.0 0.20 3705.0 0.0 0
2.00 HIMX1420U2 0.05 0.00 0.00 0.0 0.20 2326.0 0.0 0
3.00 HIMX1420U3 0.05 0.00 0.00 0.0 0.20 2392.0 1.0 1
4.00 HIMX1420U4 0.01 -0.04 0.05 35.0 0.20 3763.0 40.0 110
5.00 HIMX1420U5 0.03 -0.02 0.05 10.0 0.05 1124.0 2.0 1,523
6.00 HIMX1420U6 0.05 0.00 0.05 12.0 0.10 1879.0 100.0 12,466
7.00 HIMX1420U7 0.16 -0.04 0.15 1276.0 0.25 2027.0 232.0 7,525
8.00 HIMX1420U8 0.64 -0.06 0.55 2663.0 0.70 2118.0 143.0 2,573
9.00 HIMX1420U9 1.40 -0.09 1.30 1377.0 1.50 2278.0 3.0 877
10.00 HIMX1420U10 2.40 0.00 2.10 2167.0 2.50 2571.0 8.0 1,466
11.00 HIMX1420U11 3.27 0.07 3.10 2552.0 3.50 2611.0 4.0 1,657
12.00 HIMX1420U12 4.40 0.00 4.10 2355.0 4.50 2561.0 102.0 790
13.00 HIMX1420U13 5.55 0.35 5.10 2059.0 5.50 2644.0 10.0 480
14.00 HIMX1420U14 7.95 1.75 6.00 2153.0 6.50 1854.0 2.0 45
15.00 HIMX1420U15 9.08 1.88 7.00 1354.0 7.50 1134.0 6.0 1
16.00 HIMX1420U16 7.70 -0.40 8.00 1854.0 8.50 1562.0 20.0 10
17.00 HIMX1420U17 10.10 1.00 9.00 1078.0 9.50 1113.0 32.0 65
18.00 HIMX1420U18 7.30 -2.80 10.00 2500.0 10.50 1957.0 30.0 22
19.00 HIMX1420U19 10.05 -1.05 10.90 2016.0 11.70 1727.0 15.0 22
20.00 HIMX1420U20 9.90 -2.20 11.90 2009.0 12.70 1727.0 1.0 3
21.00 HIMX1420U21 7.70 -5.40 12.90 3221.0 13.70 3047.0 1.0 44
22.00 HIMX1420U22 12.70 -1.40 13.90 1997.0 14.70 1727.0 10.0 45
24.00 HIMX1420U24 9.50 -6.60 15.90 3396.0 16.70 3135.0 30.0 45
25.00 HIMX1420U25 10.40 -6.70 16.90 3312.0 17.70 3055.0 20.0 20
26.00 HIMX1420U26 19.00 0.90 17.80 1980.0 18.80 1777.0 19.0 40
27.00 HIMX1420U27 14.10 -5.00 18.80 3306.0 19.80 3155.0 36.0 30
28.00 HIMX1420U28 18.10 -2.00 19.90 3244.0 20.70 2995.0 28.0 6
29.00 HIMX1420U29 22.40 1.30 20.70 1775.0 21.90 1697.0 2.0 8
30.00 HIMX1420U30 21.00 -1.10 21.80 1474.0 22.80 1647.0 28.0 28
31.00 HIMX1420U31 23.10 0.00 22.80 2873.0 23.80 2955.0 0.0 0
Trading Center