HHGREGG Inc

(NYSE: HGG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
7.99 Up +0.12 +1.52%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
3.000 126.2.HGG4DJC003000 NA NA NA NA 4.500 5.2 NA NA
4.000 126.2.HGG4DJC004000 NA NA NA NA 3.500 4.2 NA NA
5.000 126.2.HGG4DJC005000 NA NA NA NA 2.550 3.2 NA NA
6.000 126.2.HGG4DJC006000 1.80 -1.80 -50.00% 0.11 1.700 2.1 30 30
7.000 126.2.HGG4DJC007000 1.10 -1.45 -56.86% 0.11 0.700 1.1 20 25
8.000 126.2.HGG4DJC008000 0.05 -0.05 -50.00% 0.15 0.050 0.15 30 424
9.000 126.2.HGG4DJC009000 0.10 -0.15 -60.00% 0.1 NA 0.1 14 5,357
10.000 126.2.HGG4DJC010000 0.05 -0.13 -72.22% 0.05 NA 0.05 113 5,509
11.000 126.2.HGG4DJC011000 0.05 -0.03 -37.50% 0.05 NA 0.05 16 1,011
12.000 126.2.HGG4DJC012000 0.03 -0.02 -40.00% 0.05 NA 0.05 2 381
13.000 126.2.HGG4DJC013000 0.12 -0.01 -7.69% 0.05 NA 0.05 100 283
14.000 126.2.HGG4DJC014000 0.13 +0.07 +116.67% 0.05 NA 0.05 20 187
15.000 126.2.HGG4DJC015000 0.15 -0.05 -25.00% 0.1 NA 0.1 15 24
16.000 126.2.HGG4DJC016000 0.65 -0.70 -51.85% 0.3 NA 0.3 10 14
17.000 126.2.HGG4DJC017000 2.10 +0.45 +27.27% 0.1 NA 0.1 2 9
18.000 126.2.HGG4DJC018000 0.03 -0.17 -85.00% 0.1 NA 0.1 3 35
19.000 126.2.HGG4DJC019000 0.05 unch unch 0.1 NA 0.1 68 234
20.000 126.2.HGG4DJC020000 0.10 +0.05 +100.00% 0.1 NA 0.1 6 16
21.000 126.2.HGG4DJC021000 0.05 -0.35 -87.50% 0.25 NA 0.25 14 69
22.000 126.2.HGG4DJC022000 1.35 +1.35 NA 0.3 NA 0.3 1 1
23.000 126.2.HGG4DJC023000 NA NA NA NA NA 0.25 NA NA
24.000 126.2.HGG4DJC024000 NA NA NA NA NA 0.25 NA NA
25.000 126.2.HGG4DJC025000 NA NA NA NA NA 0.25 NA NA
26.000 126.2.HGG4DJC026000 NA NA NA NA NA 0.3 NA NA
27.000 126.2.HGG4DJC027000 NA NA NA NA NA 0.3 NA NA
28.000 126.2.HGG4DJC028000 NA NA NA NA NA 0.3 NA NA
29.000 126.2.HGG4DJC029000 NA NA NA NA NA 0.3 NA NA
30.000 126.2.HGG4DJC030000 NA NA NA NA NA 0.3 NA NA
31.000 126.2.HGG4DJC031000 NA NA NA NA NA 0.3 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
3.000 126.2.HGG4PJC003000 0.01 -0.04 -80.00% 0.1 NA 0.1 2 2
4.000 126.2.HGG4PJC004000 NA NA NA NA NA 0.25 NA NA
5.000 126.2.HGG4PJC005000 NA NA NA NA NA 0.25 NA NA
6.000 126.2.HGG4PJC006000 0.05 unch unch 0.1 NA 0.1 80 7,064
7.000 126.2.HGG4PJC007000 0.05 unch unch 0.1 NA 0.1 13 2,292
8.000 126.2.HGG4PJC008000 0.20 +0.16 +400.00% 0.14 0.050 0.15 587 1,234
9.000 126.2.HGG4PJC009000 1.13 +0.33 +41.25% 0.19 0.950 1.2 30 1,344
10.000 126.2.HGG4PJC010000 2.02 +0.02 +1.00% 0.19 1.950 2.2 5 3,533
11.000 126.2.HGG4PJC011000 2.40 +0.80 +50.00% 0.29 2.950 3.3 20 565
12.000 126.2.HGG4PJC012000 3.97 +1.00 +33.67% 0.29 3.800 4.3 5 275
13.000 126.2.HGG4PJC013000 3.45 +0.45 +15.00% 0.49 4.800 5.5 10 203
14.000 126.2.HGG4PJC014000 4.50 -0.11 -2.39% 0.49 5.700 6.5 12 240
15.000 126.2.HGG4PJC015000 4.55 +0.15 +3.41% 0.49 6.700 7.5 10 34
16.000 126.2.HGG4PJC016000 6.40 -1.60 -20.00% 0.49 7.700 8.5 25 96
17.000 126.2.HGG4PJC017000 7.10 +3.80 +115.15% 0.49 8.700 9.5 19 119
18.000 126.2.HGG4PJC018000 9.90 -0.60 -5.71% 0.49 9.700 10.5 2 4
19.000 126.2.HGG4PJC019000 4.40 +0.30 +7.32% 0.49 10.700 11.5 10 172
20.000 126.2.HGG4PJC020000 5.00 +5.00 NA 0.49 11.600 12.5 10 10
21.000 126.2.HGG4PJC021000 NA NA NA NA 12.700 13.5 NA NA
22.000 126.2.HGG4PJC022000 12.60 +7.70 +157.14% 0.49 13.700 14.5 35 35
23.000 126.2.HGG4PJC023000 NA NA NA NA 14.700 15.5 NA NA
24.000 126.2.HGG4PJC024000 14.40 -0.60 -4.00% 0.49 15.600 16.5 25 34
25.000 126.2.HGG4PJC025000 15.40 -0.60 -3.75% 0.59 16.100 17.6 25 28
26.000 126.2.HGG4PJC026000 16.40 +6.50 +65.66% 0.69 17.100 18.7 26 36
27.000 126.2.HGG4PJC027000 NA NA NA NA 17.200 19.7 NA NA
28.000 126.2.HGG4PJC028000 NA NA NA NA 18.200 20.7 NA NA
29.000 126.2.HGG4PJC029000 NA NA NA NA 19.200 21.6 NA NA
30.000 126.2.HGG4PJC030000 NA NA NA NA 20.200 22.7 NA NA
31.000 126.2.HGG4PJC031000 NA NA NA NA 21.200 23.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:57 PM ET