$7.56 -0.16 (-2.07%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 7.56
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.16 (-2.07%)
Prev Close: 7.72
Open: 7.73
Bid: 7.56
Ask: 7.57
Options:

Call Options: HIMX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 HIMX1431J0.5 6.50 0.00 6.50 1077.0 7.70 988.0 0.0 0
1.00 HIMX1431J1 5.20 0.00 5.20 1640.0 7.70 139.0 0.0 0
1.50 HIMX1431J1.5 5.70 0.00 5.70 946.0 6.40 890.0 0.0 0
2.00 HIMX1431J2 5.20 0.00 5.20 630.0 5.90 911.0 0.0 0
2.50 HIMX1431J2.5 3.70 0.00 3.70 1640.0 7.30 1826.0 0.0 0
3.00 HIMX1431J3 4.20 0.00 4.20 1098.0 5.00 1156.0 0.0 0
3.50 HIMX1431J3.5 3.70 0.00 3.70 925.0 4.50 1156.0 0.0 0
4.00 HIMX1431J4 3.20 0.00 3.20 894.0 4.00 91.0 0.0 0
4.50 HIMX1431J4.5 2.70 0.00 2.70 866.0 3.50 43.0 0.0 0
5.00 HIMX1431J5 2.30 0.00 2.30 1204.0 2.85 1169.0 0.0 0
5.50 HIMX1431J5.5 4.10 2.30 1.80 54.0 2.45 67.0 14.0 14
6.00 HIMX1431J6 1.00 -0.40 1.40 281.0 1.85 582.0 5.0 5
6.50 HIMX1431J6.5 0.90 0.00 0.90 243.0 1.45 636.0 0.0 0
7.00 HIMX1431J7 0.70 0.25 0.45 103.0 0.80 586.0 50.0 61
7.50 HIMX1431J7.5 0.37 0.27 0.10 769.0 0.35 1200.0 50.0 166
8.00 HIMX1431J8 0.03 0.00 0.05 100.0 0.10 217.0 20.0 974
8.50 HIMX1431J8.5 0.05 0.00 0.05 12.0 0.05 5.0 378.0 648
9.00 HIMX1431J9 0.05 0.00 0.05 231.0 0.05 11.0 6.0 180
9.50 HIMX1431J9.5 0.45 0.20 0.05 11.0 0.25 1254.0 352.0 385
10.00 HIMX1431J10 0.03 -0.07 0.05 3.0 0.10 922.0 51.0 1,154
10.50 HIMX1431J10.5 0.05 0.00 0.05 1.0 0.05 117.0 4.0 30,784
11.00 HIMX1431J11 0.10 0.00 0.05 10.0 0.10 31.0 10.0 576
11.50 HIMX1431J11.5 0.20 -0.30 0.05 487.0 0.55 11.0 10.0 19
12.00 HIMX1431J12 0.20 -0.30 0.05 10.0 0.55 11.0 10.0 12
12.50 HIMX1431J12.5 0.20 -0.25 0.05 10.0 0.45 21.0 10.0 10
13.00 HIMX1431J13 0.40 0.00 0.00 0.0 0.40 21.0 0.0 0
13.50 HIMX1431J13.5 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
14.00 HIMX1431J14 0.55 0.00 0.00 0.0 0.55 11.0 0.0 0
14.50 HIMX1431J14.5 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
15.00 HIMX1431J15 0.40 0.00 0.00 0.0 0.40 21.0 0.0 0
15.50 HIMX1431J15.5 0.35 0.00 0.00 0.0 0.35 21.0 0.0 0
16.00 HIMX1431J16 0.10 -0.15 0.10 10.0 0.25 21.0 10.0 10
16.50 HIMX1431J16.5 0.30 0.00 0.00 0.0 0.30 21.0 0.0 0
17.00 HIMX1431J17 0.40 0.00 0.00 0.0 0.40 1016.0 0.0 0
17.50 HIMX1431J17.5 0.45 0.00 0.00 0.0 0.45 990.0 0.0 0
18.00 HIMX1431J18 0.45 0.00 0.00 0.0 0.45 1037.0 0.0 0
18.50 HIMX1431J18.5 0.55 0.00 0.00 0.0 0.50 1033.0 0.0 0

Put Options: HIMX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 HIMX1431V0.5 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
1.00 HIMX1431V1 0.40 0.00 0.00 0.0 0.40 21.0 0.0 0
1.50 HIMX1431V1.5 0.55 0.00 0.00 0.0 0.55 12.0 0.0 0
2.00 HIMX1431V2 0.40 0.00 0.00 0.0 0.40 21.0 0.0 0
2.50 HIMX1431V2.5 0.40 0.00 0.00 0.0 0.40 21.0 0.0 0
3.00 HIMX1431V3 0.40 0.00 0.00 0.0 0.40 21.0 0.0 0
3.50 HIMX1431V3.5 0.55 0.00 0.00 0.0 0.55 11.0 0.0 0
4.00 HIMX1431V4 0.40 0.00 0.00 0.0 0.40 21.0 0.0 0
4.50 HIMX1431V4.5 0.40 0.00 0.00 0.0 0.40 21.0 0.0 0
5.00 HIMX1431V5 0.40 0.00 0.00 0.0 0.40 21.0 0.0 0
5.50 HIMX1431V5.5 0.40 0.00 0.00 0.0 0.40 1008.0 0.0 0
6.00 HIMX1431V6 0.40 0.00 0.05 53.0 0.40 1011.0 0.0 0
6.50 HIMX1431V6.5 0.15 0.05 0.05 62.0 0.10 31.0 10.0 10
7.00 HIMX1431V7 0.10 -0.05 0.05 100.0 0.15 712.0 135.0 183
7.50 HIMX1431V7.5 0.10 0.05 0.05 710.0 0.20 1433.0 59.0 355
8.00 HIMX1431V8 0.45 0.00 0.25 1144.0 0.55 50.0 20.0 298
8.50 HIMX1431V8.5 0.89 0.09 0.80 670.0 1.00 53.0 18.0 431
9.00 HIMX1431V9 1.38 0.53 0.85 414.0 1.75 499.0 10.0 50
9.50 HIMX1431V9.5 1.60 0.00 1.60 21.0 2.25 21.0 0.0 0
10.00 HIMX1431V10 2.22 0.12 2.10 3.0 2.80 21.0 1.0 22
10.50 HIMX1431V10.5 2.50 0.70 1.80 34.0 3.20 195.0 10.0 10
11.00 HIMX1431V11 2.95 0.00 2.95 166.0 3.90 186.0 0.0 0
11.50 HIMX1431V11.5 2.35 0.00 2.35 182.0 4.70 164.0 0.0 0
12.00 HIMX1431V12 2.50 0.00 2.50 228.0 6.60 157.0 0.0 0
12.50 HIMX1431V12.5 3.40 0.00 3.40 11.0 5.40 11.0 0.0 0
13.00 HIMX1431V13 4.80 0.00 4.80 1159.0 5.80 61.0 0.0 0
13.50 HIMX1431V13.5 5.50 0.00 5.50 936.0 6.40 145.0 0.0 0
14.00 HIMX1431V14 5.90 0.00 5.90 905.0 6.80 116.0 0.0 0
14.50 HIMX1431V14.5 6.30 0.00 6.30 1177.0 7.40 899.0 0.0 0
15.00 HIMX1431V15 6.00 0.00 6.10 1492.0 9.10 137.0 0.0 0
15.50 HIMX1431V15.5 5.50 0.00 5.60 31.0 10.00 75.0 0.0 0
16.00 HIMX1431V16 6.10 0.00 6.40 1338.0 10.70 31.0 0.0 0
16.50 HIMX1431V16.5 7.90 0.00 7.70 1402.0 10.70 239.0 0.0 0
17.00 HIMX1431V17 7.10 0.00 7.40 1317.0 11.60 1570.0 0.0 0
17.50 HIMX1431V17.5 7.60 0.00 7.60 11.0 10.40 90.0 0.0 0
18.00 HIMX1431V18 8.10 0.00 8.10 21.0 12.60 22.0 0.0 0
18.50 HIMX1431V18.5 9.20 0.00 9.20 441.0 12.10 20.0 0.0 0