$6.12 -0.19 (-3.01%) Hhgregg Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 6.12
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.19 (-3.01%)
Prev Close: 6.31
Open: 6.28
Bid: 6.13
Ask: 6.15
Options:

Call Options: HGG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HGG1418J1 5.00 0.00 4.90 862.0 5.40 966.0 0.0 0
2.00 HGG1418J2 3.90 0.00 3.90 533.0 4.40 570.0 0.0 0
3.00 HGG1418J3 3.00 0.00 2.95 506.0 3.70 605.0 0.0 0
4.00 HGG1418J4 2.00 0.00 1.95 746.0 2.55 975.0 0.0 0
5.00 HGG1418J5 1.05 0.00 1.00 1294.0 1.55 1015.0 0.0 0
6.00 HGG1418J6 0.35 0.00 0.25 406.0 0.35 606.0 90.0 119
7.00 HGG1418J7 0.10 0.05 0.05 81.0 0.10 928.0 21.0 152
8.00 HGG1418J8 0.10 0.00 0.05 359.0 0.10 1620.0 15.0 347
9.00 HGG1418J9 0.05 -0.05 0.05 35.0 0.10 1432.0 10.0 333
10.00 HGG1418J10 0.14 0.04 0.20 3.0 0.10 1434.0 2.0 34
11.00 HGG1418J11 0.35 0.25 0.10 1817.0 0.10 1178.0 21.0 43
12.00 HGG1418J12 0.57 0.47 0.05 10.0 0.10 1434.0 3.0 961
13.00 HGG1418J13 0.35 0.25 0.05 502.0 0.10 1413.0 6.0 6
14.00 HGG1418J14 0.85 0.75 0.05 923.0 0.10 1428.0 20.0 20
15.00 HGG1418J15 0.30 0.20 0.05 10.0 0.10 1435.0 51.0 50
16.00 HGG1418J16 0.55 0.45 0.05 1126.0 0.10 1411.0 10.0 10
17.00 HGG1418J17 0.50 0.40 0.05 10.0 0.10 1411.0 10.0 10
18.00 HGG1418J18 0.10 0.00 0.05 10.0 0.15 1306.0 0.0 0
19.00 HGG1418J19 0.10 0.00 0.00 0.0 0.10 683.0 0.0 0
20.00 HGG1418J20 0.10 0.00 0.00 0.0 0.10 656.0 0.0 0
21.00 HGG1418J21 0.10 0.00 0.00 0.0 0.10 957.0 0.0 0

Put Options: HGG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HGG1418V1 0.10 0.00 0.00 0.0 0.10 839.0 0.0 0
2.00 HGG1418V2 0.10 0.00 0.00 0.0 0.10 703.0 0.0 0
3.00 HGG1418V3 0.10 0.00 0.00 0.0 0.10 912.0 0.0 0
4.00 HGG1418V4 0.10 0.00 0.05 10.0 0.10 948.0 0.0 0
5.00 HGG1418V5 0.10 0.00 0.05 557.0 0.10 948.0 0.0 0
6.00 HGG1418V6 0.25 0.15 0.15 469.0 0.30 1226.0 30.0 91
7.00 HGG1418V7 1.05 0.35 0.70 1254.0 1.10 976.0 4.0 655
8.00 HGG1418V8 1.95 0.25 1.70 1188.0 2.05 1152.0 11.0 259
9.00 HGG1418V9 1.73 -0.92 2.60 904.0 3.10 859.0 1.0 139
10.00 HGG1418V10 3.20 -0.40 3.60 1368.0 4.10 1255.0 20.0 108
11.00 HGG1418V11 1.80 -2.80 4.60 1325.0 5.10 1275.0 10.0 55
12.00 HGG1418V12 2.48 -3.12 5.60 1346.0 6.10 1310.0 17.0 785
13.00 HGG1418V13 5.90 -0.70 6.60 1378.0 7.10 1127.0 5.0 29
14.00 HGG1418V14 5.48 -2.12 7.60 1367.0 8.10 1131.0 12.0 28
15.00 HGG1418V15 6.37 -2.23 8.50 1367.0 9.10 1107.0 15.0 26
16.00 HGG1418V16 9.60 0.00 9.60 812.0 10.10 401.0 0.0 0
17.00 HGG1418V17 7.80 -2.80 10.60 1164.0 11.10 1055.0 10.0 10
18.00 HGG1418V18 9.00 -2.60 11.50 1355.0 12.10 1075.0 3.0 3
19.00 HGG1418V19 12.50 0.00 11.60 715.0 13.80 406.0 0.0 0
20.00 HGG1418V20 13.50 0.00 12.00 1214.0 15.50 1147.0 0.0 0
21.00 HGG1418V21 11.80 -2.70 13.00 1214.0 16.50 1147.0 10.0 10