$7.62 -0.21 (-2.68%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 7.62
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.21 (-2.68%)
Prev Close: 7.83
Open: 7.74
Bid: 7.62
Ask: 7.63
Options:

Call Options: HIMX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 HIMX1431J0.5 5.50 0.00 5.30 1024.0 9.60 403.0 0.0 0
1.00 HIMX1431J1 0.00 0.00 4.50 23.0 9.00 303.0 0.0 0
1.50 HIMX1431J1.5 0.00 0.00 4.30 93.0 8.60 343.0 0.0 0
2.00 HIMX1431J2 4.00 0.00 3.50 1301.0 8.00 1023.0 0.0 0
2.50 HIMX1431J2.5 0.00 0.00 3.30 765.0 7.50 695.0 0.0 0
3.00 HIMX1431J3 3.00 0.00 2.50 1301.0 7.00 1331.0 0.0 0
3.50 HIMX1431J3.5 2.50 0.00 2.35 1308.0 6.50 1255.0 0.0 0
4.00 HIMX1431J4 2.00 0.00 3.50 142.0 4.20 960.0 0.0 0
4.50 HIMX1431J4.5 1.50 0.00 2.90 733.0 3.70 960.0 0.0 0
5.00 HIMX1431J5 1.00 0.00 2.40 733.0 3.20 960.0 0.0 0
5.50 HIMX1431J5.5 4.10 3.55 0.35 1823.0 4.60 1356.0 14.0 14
6.00 HIMX1431J6 1.00 0.65 0.50 1820.0 2.35 1285.0 5.0 5
6.50 HIMX1431J6.5 0.25 0.00 0.85 895.0 1.60 430.0 0.0 0
7.00 HIMX1431J7 0.70 0.65 0.65 447.0 0.95 411.0 50.0 11
7.50 HIMX1431J7.5 0.40 -0.20 0.30 404.0 0.55 358.0 10.0 31
8.00 HIMX1431J8 0.25 -0.10 0.15 1.0 0.30 15.0 40.0 115
8.50 HIMX1431J8.5 0.05 -0.05 0.05 45.0 0.20 79.0 18.0 377
9.00 HIMX1431J9 0.05 -0.06 0.05 231.0 0.15 123.0 6.0 178
9.50 HIMX1431J9.5 0.45 0.10 0.05 11.0 0.35 730.0 352.0 385
10.00 HIMX1431J10 0.05 0.00 0.05 3.0 0.25 767.0 3.0 1,154
10.50 HIMX1431J10.5 0.05 0.00 0.05 1.0 0.05 10.0 4.0 30,784
11.00 HIMX1431J11 0.10 0.00 0.05 10.0 0.10 33.0 10.0 576
11.50 HIMX1431J11.5 0.20 -0.10 0.05 487.0 0.25 677.0 10.0 19
12.00 HIMX1431J12 0.20 -0.10 0.05 10.0 0.25 685.0 10.0 12
12.50 HIMX1431J12.5 0.20 -0.10 0.05 10.0 0.25 701.0 10.0 10
13.00 HIMX1431J13 0.30 0.00 0.00 0.0 0.25 415.0 0.0 0
13.50 HIMX1431J13.5 0.30 0.00 0.00 0.0 0.25 412.0 0.0 0
14.00 HIMX1431J14 0.30 0.00 0.00 0.0 0.25 398.0 0.0 0
14.50 HIMX1431J14.5 0.30 0.00 0.00 0.0 0.25 373.0 0.0 0
15.00 HIMX1431J15 0.30 0.00 0.00 0.0 0.25 409.0 0.0 0
15.50 HIMX1431J15.5 0.30 0.00 0.00 0.0 0.25 373.0 0.0 0
16.00 HIMX1431J16 0.10 -0.20 0.10 10.0 0.35 558.0 10.0 10
16.50 HIMX1431J16.5 0.50 0.00 0.00 0.0 0.25 407.0 0.0 0
17.00 HIMX1431J17 0.30 0.00 0.00 0.0 0.25 394.0 0.0 0
17.50 HIMX1431J17.5 0.50 0.00 0.00 0.0 0.25 404.0 0.0 0
18.00 HIMX1431J18 0.50 0.00 0.00 0.0 0.25 404.0 0.0 0
18.50 HIMX1431J18.5 0.50 0.00 0.00 0.0 0.25 394.0 0.0 0

Put Options: HIMX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 HIMX1431V0.5 0.00 0.00 0.00 0.0 0.50 609.0 0.0 0
1.00 HIMX1431V1 0.00 0.00 0.00 0.0 0.45 621.0 0.0 0
1.50 HIMX1431V1.5 0.00 0.00 0.00 0.0 0.50 609.0 0.0 0
2.00 HIMX1431V2 0.30 0.00 0.00 0.0 0.25 434.0 0.0 0
2.50 HIMX1431V2.5 0.00 0.00 0.00 0.0 0.25 439.0 0.0 0
3.00 HIMX1431V3 0.50 0.00 0.00 0.0 0.25 461.0 0.0 0
3.50 HIMX1431V3.5 0.30 0.00 0.00 0.0 0.25 461.0 0.0 0
4.00 HIMX1431V4 0.30 0.00 0.00 0.0 0.25 461.0 0.0 0
4.50 HIMX1431V4.5 0.30 0.00 0.00 0.0 0.25 461.0 0.0 0
5.00 HIMX1431V5 0.30 0.00 0.00 0.0 0.25 438.0 0.0 0
5.50 HIMX1431V5.5 0.30 0.00 0.00 0.0 0.25 446.0 0.0 0
6.00 HIMX1431V6 0.50 0.00 0.05 53.0 0.25 453.0 0.0 0
6.50 HIMX1431V6.5 0.15 -0.35 0.05 62.0 0.60 594.0 10.0 10
7.00 HIMX1431V7 0.10 0.00 0.05 750.0 0.40 1275.0 10.0 48
7.50 HIMX1431V7.5 0.25 0.10 0.15 1075.0 0.35 85.0 20.0 10
8.00 HIMX1431V8 0.55 0.10 0.40 6.0 0.60 1.0 6.0 292
8.50 HIMX1431V8.5 0.89 0.00 0.75 742.0 1.05 90.0 18.0 431
9.00 HIMX1431V9 1.30 0.90 1.05 981.0 1.60 119.0 1.0 55
9.50 HIMX1431V9.5 0.70 0.00 0.65 1263.0 2.20 341.0 0.0 0
10.00 HIMX1431V10 2.22 1.27 2.25 110.0 2.70 547.0 1.0 21
10.50 HIMX1431V10.5 2.50 1.20 1.30 1773.0 4.40 1246.0 10.0 10
11.00 HIMX1431V11 1.70 0.00 2.90 963.0 3.60 585.0 0.0 0
11.50 HIMX1431V11.5 2.20 0.00 3.40 642.0 4.20 537.0 0.0 0
12.00 HIMX1431V12 2.35 0.00 3.90 642.0 4.70 537.0 0.0 0
12.50 HIMX1431V12.5 2.60 0.00 4.40 642.0 5.20 537.0 0.0 0
13.00 HIMX1431V13 3.30 0.00 3.40 903.0 7.40 868.0 0.0 0
13.50 HIMX1431V13.5 3.60 0.00 3.50 878.0 8.00 673.0 0.0 0
14.00 HIMX1431V14 4.30 0.00 4.40 903.0 8.50 868.0 0.0 0
14.50 HIMX1431V14.5 4.60 0.00 4.60 853.0 9.00 878.0 0.0 0
15.00 HIMX1431V15 5.30 0.00 5.40 687.0 9.50 868.0 0.0 0
15.50 HIMX1431V15.5 5.60 0.00 5.60 44.0 10.00 318.0 0.0 0
16.00 HIMX1431V16 6.30 0.00 6.40 385.0 10.50 753.0 0.0 0
16.50 HIMX1431V16.5 6.60 0.00 6.60 649.0 11.00 755.0 0.0 0
17.00 HIMX1431V17 7.30 0.00 7.40 385.0 11.60 753.0 0.0 0
17.50 HIMX1431V17.5 7.70 0.00 7.60 753.0 12.00 767.0 0.0 0
18.00 HIMX1431V18 8.30 0.00 8.40 385.0 12.50 753.0 0.0 0
18.50 HIMX1431V18.5 10.10 0.00 8.60 1103.0 13.00 771.0 0.0 0