Hi Tech Pharmacal Co Inc (HITK)
| As of May 22 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| HITK 130622C00017500 |
C |
06/22/13 |
17.5 |
15.50 |
17.20 |
| HITK 130622C00020000 |
C |
06/22/13 |
20.0 |
13.00 |
14.70 |
| HITK 130622C00022500 |
C |
06/22/13 |
22.5 |
10.50 |
12.20 |
| HITK 130622C00025000 |
C |
06/22/13 |
25.0 |
8.30 |
9.50 |
| HITK 130622C00030000 |
C |
06/22/13 |
30.0 |
3.80 |
4.50 |
| HITK 130622C00035000 |
C |
06/22/13 |
35.0 |
0.75 |
1.20 |
| HITK 130622C00040000 |
C |
06/22/13 |
40.0 |
0.00 |
0.40 |
| HITK 130622C00045000 |
C |
06/22/13 |
45.0 |
0.00 |
0.35 |
| HITK 130622C00050000 |
C |
06/22/13 |
50.0 |
0.00 |
0.35 |
| HITK 130622P00017500 |
P |
06/22/13 |
17.5 |
0.00 |
0.35 |
| HITK 130622P00020000 |
P |
06/22/13 |
20.0 |
0.00 |
0.35 |
| HITK 130622P00022500 |
P |
06/22/13 |
22.5 |
0.00 |
0.35 |
| HITK 130622P00025000 |
P |
06/22/13 |
25.0 |
0.00 |
0.35 |
| HITK 130622P00030000 |
P |
06/22/13 |
30.0 |
0.20 |
0.55 |
| HITK 130622P00035000 |
P |
06/22/13 |
35.0 |
1.90 |
2.50 |
| HITK 130622P00040000 |
P |
06/22/13 |
40.0 |
5.70 |
6.90 |
| HITK 130622P00045000 |
P |
06/22/13 |
45.0 |
10.50 |
12.00 |
| HITK 130622P00050000 |
P |
06/22/13 |
50.0 |
15.40 |
17.00 |
| HITK 130720C00016000 |
C |
07/20/13 |
16.0 |
16.90 |
18.80 |
| HITK 130720C00018500 |
C |
07/20/13 |
18.5 |
14.30 |
16.30 |
| HITK 130720C00020000 |
C |
07/20/13 |
20.0 |
12.80 |
14.80 |
| HITK 130720C00021000 |
C |
07/20/13 |
21.0 |
11.90 |
13.80 |
| HITK 130720C00022500 |
C |
07/20/13 |
22.5 |
10.40 |
12.30 |
| HITK 130720C00023500 |
C |
07/20/13 |
23.5 |
9.70 |
10.90 |
| HITK 130720C00025000 |
C |
07/20/13 |
25.0 |
8.30 |
9.70 |
| HITK 130720C00028500 |
C |
07/20/13 |
28.5 |
5.10 |
6.20 |
| HITK 130720C00030000 |
C |
07/20/13 |
30.0 |
4.10 |
5.10 |
| HITK 130720C00033500 |
C |
07/20/13 |
33.5 |
2.00 |
2.55 |
| HITK 130720C00035000 |
C |
07/20/13 |
35.0 |
1.30 |
1.85 |
| HITK 130720C00038500 |
C |
07/20/13 |
38.5 |
0.20 |
0.90 |
| HITK 130720C00040000 |
C |
07/20/13 |
40.0 |
0.15 |
0.55 |
| HITK 130720C00043500 |
C |
07/20/13 |
43.5 |
0.00 |
0.50 |
| HITK 130720C00045000 |
C |
07/20/13 |
45.0 |
0.00 |
0.45 |
| HITK 130720C00050000 |
C |
07/20/13 |
50.0 |
0.00 |
0.40 |
| HITK 130720P00016000 |
P |
07/20/13 |
16.0 |
0.00 |
0.40 |
| HITK 130720P00018500 |
P |
07/20/13 |
18.5 |
0.00 |
0.40 |
| HITK 130720P00020000 |
P |
07/20/13 |
20.0 |
0.00 |
0.40 |
| HITK 130720P00021000 |
P |
07/20/13 |
21.0 |
0.00 |
0.40 |
| HITK 130720P00022500 |
P |
07/20/13 |
22.5 |
0.00 |
0.45 |
| HITK 130720P00023500 |
P |
07/20/13 |
23.5 |
0.00 |
0.45 |
| HITK 130720P00025000 |
P |
07/20/13 |
25.0 |
0.00 |
0.50 |
| HITK 130720P00028500 |
P |
07/20/13 |
28.5 |
0.20 |
0.75 |
| HITK 130720P00030000 |
P |
07/20/13 |
30.0 |
0.50 |
1.05 |
| HITK 130720P00033500 |
P |
07/20/13 |
33.5 |
1.75 |
2.30 |
| HITK 130720P00035000 |
P |
07/20/13 |
35.0 |
2.35 |
3.30 |
| HITK 130720P00038500 |
P |
07/20/13 |
38.5 |
4.80 |
5.80 |
| HITK 130720P00040000 |
P |
07/20/13 |
40.0 |
6.00 |
7.20 |
| HITK 130720P00043500 |
P |
07/20/13 |
43.5 |
9.20 |
10.50 |
| HITK 130720P00045000 |
P |
07/20/13 |
45.0 |
10.40 |
12.20 |
| HITK 130720P00050000 |
P |
07/20/13 |
50.0 |
15.30 |
17.20 |
| HITK 131019C00020000 |
C |
10/19/13 |
20.0 |
12.80 |
15.30 |
| HITK 131019C00022500 |
C |
10/19/13 |
22.5 |
11.00 |
12.90 |
| HITK 131019C00025000 |
C |
10/19/13 |
25.0 |
9.00 |
10.20 |
| HITK 131019C00030000 |
C |
10/19/13 |
30.0 |
5.20 |
6.20 |
| HITK 131019C00035000 |
C |
10/19/13 |
35.0 |
2.60 |
3.10 |
| HITK 131019C00040000 |
C |
10/19/13 |
40.0 |
1.00 |
1.45 |
| HITK 131019C00045000 |
C |
10/19/13 |
45.0 |
0.15 |
0.90 |
| HITK 131019C00050000 |
C |
10/19/13 |
50.0 |
0.00 |
0.60 |
| HITK 131019C00055000 |
C |
10/19/13 |
55.0 |
0.00 |
0.50 |
| HITK 131019P00020000 |
P |
10/19/13 |
20.0 |
0.00 |
0.65 |
| HITK 131019P00022500 |
P |
10/19/13 |
22.5 |
0.00 |
0.80 |
| HITK 131019P00025000 |
P |
10/19/13 |
25.0 |
0.30 |
1.10 |
| HITK 131019P00030000 |
P |
10/19/13 |
30.0 |
1.50 |
2.15 |
| HITK 131019P00035000 |
P |
10/19/13 |
35.0 |
3.60 |
4.50 |
| HITK 131019P00040000 |
P |
10/19/13 |
40.0 |
6.70 |
7.90 |
| HITK 131019P00045000 |
P |
10/19/13 |
45.0 |
10.40 |
12.30 |
| HITK 131019P00050000 |
P |
10/19/13 |
50.0 |
15.20 |
17.00 |
| HITK 131019P00055000 |
P |
10/19/13 |
55.0 |
20.00 |
22.50 |
| HITK 140118C00017500 |
C |
01/18/14 |
17.5 |
15.40 |
18.00 |
| HITK 140118C00020000 |
C |
01/18/14 |
20.0 |
13.70 |
15.80 |
| HITK 140118C00022500 |
C |
01/18/14 |
22.5 |
11.40 |
13.30 |
| HITK 140118C00025000 |
C |
01/18/14 |
25.0 |
9.30 |
10.80 |
| HITK 140118C00030000 |
C |
01/18/14 |
30.0 |
6.00 |
6.70 |
| HITK 140118C00035000 |
C |
01/18/14 |
35.0 |
3.40 |
4.00 |
| HITK 140118C00040000 |
C |
01/18/14 |
40.0 |
1.65 |
2.15 |
| HITK 140118C00045000 |
C |
01/18/14 |
45.0 |
0.70 |
1.15 |
| HITK 140118P00017500 |
P |
01/18/14 |
17.5 |
0.00 |
0.55 |
| HITK 140118P00020000 |
P |
01/18/14 |
20.0 |
0.40 |
0.75 |
| HITK 140118P00022500 |
P |
01/18/14 |
22.5 |
0.70 |
1.00 |
| HITK 140118P00025000 |
P |
01/18/14 |
25.0 |
1.10 |
1.40 |
| HITK 140118P00030000 |
P |
01/18/14 |
30.0 |
2.35 |
2.90 |
| HITK 140118P00035000 |
P |
01/18/14 |
35.0 |
4.60 |
5.10 |
| HITK 140118P00040000 |
P |
01/18/14 |
40.0 |
7.80 |
8.40 |
| HITK 140118P00045000 |
P |
01/18/14 |
45.0 |
11.60 |
13.40 |
|
