The Hartford Financial Services Group Inc $37.79

up +0.21


18/9/2014 04:00 PM  |  NYSE : HIG  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 37.79
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.21 (0.56 %)
Prev Close: 37.58
Open: 37.68
Bid: 37.78
Ask: 37.88
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HIG Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: HIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 HIG1420I23 14.30 0.00 14.65 608.0 15.05 612.0 0.0 0
24.00 HIG1420I24 13.25 0.00 13.40 10.0 14.20 1.0 0.0 0
25.00 HIG1420I25 11.00 -1.25 12.40 1.0 13.30 1.0 10.0 30
26.00 HIG1420I26 11.95 0.70 11.65 558.0 12.10 702.0 1.0 1
27.00 HIG1420I27 9.75 -0.50 10.40 36.0 11.30 1.0 8.0 8
27.00 HIG1426I27 10.20 0.00 10.60 627.0 11.10 400.0 0.0 0
27.50 HIG1420I27.5 9.75 0.00 9.90 1.0 10.70 1.0 0.0 0
27.50 HIG1426I27.5 9.70 0.00 10.10 262.0 10.60 60.0 0.0 0
28.00 HIG1420I28 9.25 0.00 9.65 36.0 9.95 36.0 60.0 73
28.00 HIG1426I28 9.20 0.00 9.60 71.0 10.10 60.0 0.0 0
28.50 HIG1420I28.5 8.75 0.00 9.15 36.0 9.60 60.0 0.0 0
28.50 HIG1426I28.5 8.70 0.00 9.15 86.0 9.60 86.0 0.0 0
29.00 HIG1420I29 6.94 -1.31 8.65 36.0 9.10 60.0 4.0 38
29.00 HIG1426I29 8.20 0.00 8.65 86.0 9.10 86.0 0.0 0
29.50 HIG1420I29.5 7.75 0.00 8.15 50.0 8.60 60.0 0.0 0
29.50 HIG1426I29.5 7.70 0.00 8.15 387.0 8.60 382.0 0.0 0
30.00 HIG1420I30 7.15 -0.10 7.65 653.0 8.05 602.0 10.0 10
30.00 HIG1426I30 7.20 0.00 7.65 387.0 8.10 402.0 0.0 0
30.50 HIG1420I30.5 6.75 0.00 7.15 80.0 7.55 287.0 0.0 0
30.50 HIG1426I30.5 6.70 0.00 7.15 591.0 7.60 397.0 0.0 0
31.00 HIG1420I31 6.25 0.00 6.65 277.0 7.05 80.0 120.0 147
31.00 HIG1426I31 6.20 0.00 6.65 716.0 7.10 196.0 0.0 0
31.50 HIG1420I31.5 5.75 0.00 6.15 80.0 6.55 287.0 0.0 0
31.50 HIG1426I31.5 5.70 0.00 6.15 716.0 6.60 196.0 0.0 0
32.00 HIG1420I32 5.60 0.00 5.65 686.0 6.05 627.0 10.0 12
32.00 HIG1426I32 5.15 0.00 5.65 701.0 6.10 228.0 0.0 0
32.50 HIG1420I32.5 4.75 0.00 5.15 625.0 5.55 452.0 0.0 0
32.50 HIG1426I32.5 4.95 0.00 5.15 703.0 5.60 204.0 0.0 0
33.00 HIG1420I33 4.60 0.15 4.65 1425.0 5.05 1174.0 6.0 15
33.00 HIG1426I33 4.15 0.00 4.65 718.0 5.10 192.0 0.0 0
33.50 HIG1420I33.5 3.95 0.00 4.15 432.0 4.55 452.0 0.0 0
33.50 HIG1426I33.5 1.51 -2.14 4.15 722.0 4.60 352.0 1.0 1
34.00 HIG1420I34 2.98 -0.47 3.65 1804.0 4.10 1494.0 1.0 101
34.00 HIG1426I34 3.15 0.00 3.65 779.0 4.10 559.0 0.0 0
34.50 HIG1420I34.5 2.71 -0.26 3.15 1425.0 3.40 581.0 34.0 84
34.50 HIG1426I34.5 2.66 0.00 3.15 816.0 3.60 555.0 0.0 0
35.00 HIG1420I35 2.85 0.32 2.77 83.0 3.00 1358.0 21.0 319
35.00 HIG1426I35 2.27 0.10 2.62 478.0 3.10 334.0 34.0 28
35.50 HIG1420I35.5 1.14 -0.83 2.14 880.0 2.56 708.0 6.0 175
35.50 HIG1426I35.5 1.86 0.16 2.31 27.0 2.61 22.0 3.0 31
36.00 HIG1420I36 1.93 0.53 1.77 70.0 1.85 220.0 99.0 1,375
36.00 HIG1426I36 1.73 0.00 1.83 85.0 2.11 1018.0 75.0 187
36.50 HIG1420I36.5 1.39 0.42 1.28 57.0 1.48 1521.0 10.0 327
36.50 HIG1426I36.5 1.43 0.38 1.33 28.0 1.58 1407.0 10.0 37
37.00 HIG1420I37 0.82 0.21 0.78 47.0 0.84 129.0 543.0 3,627
37.00 HIG1426I37 0.79 0.12 0.91 34.0 1.08 1334.0 20.0 187
37.50 HIG1420I37.5 0.38 0.22 0.29 11.0 0.42 1208.0 10.0 880
37.50 HIG1426I37.5 0.60 0.20 0.52 164.0 0.58 220.0 64.0 226
38.00 HIG1420I38 0.07 0.05 0.01 5.0 0.05 515.0 192.0 1,219
38.00 HIG1426I38 0.30 0.13 0.24 31.0 0.29 300.0 60.0 61
38.50 HIG1420I38.5 0.10 0.06 0.01 734.0 0.05 221.0 34.0 34
38.50 HIG1426I38.5 0.13 0.11 0.10 51.0 0.18 1501.0 20.0 18
39.00 HIG1420I39 0.02 0.01 0.02 5.0 0.04 358.0 5.0 589
39.00 HIG1426I39 0.01 0.00 0.01 712.0 0.09 1293.0 0.0 0
39.50 HIG1420I39.5 0.04 0.00 0.01 10.0 0.04 89.0 0.0 0
39.50 HIG1426I39.5 0.04 0.00 0.01 57.0 0.05 188.0 0.0 0
40.00 HIG1420I40 0.05 0.01 0.01 548.0 0.03 281.0 2.0 1,831
40.00 HIG1426I40 0.04 0.00 0.01 10.0 0.04 164.0 0.0 0
40.50 HIG1420I40.5 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0
40.50 HIG1426I40.5 0.04 0.00 0.01 10.0 0.04 173.0 0.0 0
41.00 HIG1420I41 0.07 0.04 0.01 10.0 0.03 153.0 5.0 46
41.00 HIG1426I41 0.04 0.00 0.00 0.0 0.04 181.0 0.0 0
41.50 HIG1420I41.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
41.50 HIG1426I41.5 0.04 0.00 0.00 0.0 0.04 188.0 0.0 0
42.00 HIG1420I42 0.25 0.22 0.01 10.0 0.03 110.0 1.0 18
42.00 HIG1426I42 0.04 0.00 0.00 0.0 0.04 107.0 0.0 0
42.50 HIG1420I42.5 0.03 0.00 0.00 0.0 0.03 103.0 0.0 0
42.50 HIG1426I42.5 0.04 0.00 0.00 0.0 0.04 65.0 0.0 0
43.00 HIG1420I43 0.03 0.00 0.01 30.0 0.03 87.0 10.0 39
43.00 HIG1426I43 0.04 0.00 0.00 0.0 0.04 63.0 0.0 0
43.50 HIG1420I43.5 0.03 0.00 0.00 0.0 0.03 103.0 0.0 0
43.50 HIG1426I43.5 0.04 0.00 0.00 0.0 0.04 65.0 0.0 0
44.00 HIG1420I44 0.21 0.18 0.01 30.0 0.03 87.0 2.0 13
44.00 HIG1426I44 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
44.50 HIG1420I44.5 0.03 0.00 0.00 0.0 0.03 103.0 0.0 0
44.50 HIG1426I44.5 0.04 0.00 0.00 0.0 0.03 59.0 0.0 0
45.00 HIG1420I45 0.03 0.00 0.01 1.0 0.03 87.0 0.0 0
45.00 HIG1426I45 0.04 0.00 0.00 0.0 0.03 64.0 0.0 0
45.50 HIG1420I45.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
45.50 HIG1426I45.5 0.03 0.00 0.00 0.0 0.03 59.0 0.0 0
46.00 HIG1420I46 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
46.00 HIG1426I46 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0

Put Options: HIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 HIG1420U23 0.03 0.00 0.01 10.0 0.03 208.0 13.0 104
24.00 HIG1420U24 0.04 0.01 0.01 10.0 0.03 103.0 39.0 39
25.00 HIG1420U25 0.04 0.01 0.01 20.0 0.03 92.0 26.0 26
26.00 HIG1420U26 0.30 0.27 0.01 29.0 0.03 92.0 30.0 54
27.00 HIG1420U27 0.03 0.00 0.01 1.0 0.03 203.0 50.0 195
27.00 HIG1426U27 0.03 0.00 0.01 111.0 0.03 59.0 13.0 13
27.50 HIG1420U27.5 0.03 0.00 0.01 1.0 0.03 92.0 0.0 0
27.50 HIG1426U27.5 0.03 0.00 0.01 10.0 0.03 64.0 0.0 0
28.00 HIG1420U28 0.01 -0.02 0.01 11.0 0.03 208.0 56.0 378
28.00 HIG1426U28 0.04 0.01 0.01 10.0 0.03 59.0 2.0 2
28.50 HIG1420U28.5 0.03 0.00 0.01 1.0 0.03 92.0 0.0 0
28.50 HIG1426U28.5 0.04 0.01 0.01 10.0 0.03 64.0 1.0 1
29.00 HIG1420U29 0.05 0.02 0.01 1.0 0.03 196.0 100.0 123
29.00 HIG1426U29 0.04 0.01 0.01 58.0 0.03 64.0 18.0 18
29.50 HIG1420U29.5 0.02 -0.01 0.01 1.0 0.03 103.0 1.0 1
29.50 HIG1426U29.5 0.04 0.00 0.01 136.0 0.03 59.0 5.0 34
30.00 HIG1420U30 0.05 0.02 0.01 1.0 0.03 199.0 2.0 327
30.00 HIG1426U30 0.04 0.00 0.01 304.0 0.03 59.0 0.0 0
30.50 HIG1420U30.5 0.03 0.00 0.02 1.0 0.03 92.0 0.0 0
30.50 HIG1426U30.5 0.16 0.12 0.01 558.0 0.04 91.0 6.0 6
31.00 HIG1420U31 0.01 -0.02 0.01 32.0 0.03 199.0 6.0 464
31.00 HIG1426U31 0.04 0.00 0.01 649.0 0.04 65.0 0.0 0
31.50 HIG1420U31.5 0.03 0.00 0.01 600.0 0.03 92.0 0.0 0
31.50 HIG1426U31.5 0.07 0.00 0.01 586.0 0.04 65.0 0.0 0
32.00 HIG1420U32 0.06 0.03 0.01 178.0 0.03 209.0 3301.0 5,209
32.00 HIG1426U32 0.01 0.00 0.01 30.0 0.05 65.0 0.0 0
32.50 HIG1420U32.5 0.01 -0.01 0.01 85.0 0.01 46.0 121.0 215
32.50 HIG1426U32.5 0.01 0.00 0.01 30.0 0.06 147.0 0.0 0
33.00 HIG1420U33 0.05 0.01 0.01 223.0 0.03 199.0 40.0 1,156
33.00 HIG1426U33 0.01 0.00 0.01 30.0 0.08 311.0 0.0 0
33.50 HIG1420U33.5 0.01 -0.03 0.01 35.0 0.03 103.0 30.0 40
33.50 HIG1426U33.5 0.01 0.00 0.01 694.0 0.08 336.0 0.0 0
34.00 HIG1420U34 0.05 0.00 0.01 109.0 0.03 253.0 5.0 18,243
34.00 HIG1426U34 0.04 0.00 0.01 788.0 0.08 771.0 14.0 20
34.50 HIG1420U34.5 0.25 0.18 0.01 222.0 0.03 91.0 52.0 52
34.50 HIG1426U34.5 0.22 0.21 0.01 974.0 0.09 783.0 4.0 19
35.00 HIG1420U35 0.10 -0.03 0.01 494.0 0.04 302.0 20.0 5,700
35.00 HIG1426U35 0.89 0.87 0.02 883.0 0.10 890.0 3.0 5
35.50 HIG1420U35.5 0.14 0.01 0.01 488.0 0.06 313.0 23.0 88
35.50 HIG1426U35.5 0.10 0.06 0.01 10.0 0.10 942.0 5.0 45
36.00 HIG1420U36 0.03 0.00 0.01 357.0 0.06 825.0 5.0 2,802
36.00 HIG1426U36 0.18 0.11 0.02 921.0 0.12 1244.0 5.0 22
36.50 HIG1420U36.5 0.02 -0.01 0.02 3.0 0.06 855.0 20.0 239
36.50 HIG1426U36.5 0.15 0.00 0.05 958.0 0.14 1302.0 4.0 86
37.00 HIG1420U37 0.02 -0.01 0.02 20.0 0.06 956.0 14.0 855
37.00 HIG1426U37 0.29 0.00 0.12 240.0 0.15 114.0 8.0 13
37.50 HIG1420U37.5 0.28 0.00 0.01 250.0 0.04 279.0 95.0 322
37.50 HIG1426U37.5 0.59 0.27 0.22 438.0 0.27 21.0 30.0 30
38.00 HIG1420U38 0.16 -0.22 0.16 431.0 0.29 69.0 17.0 148
38.00 HIG1426U38 1.10 0.54 0.43 276.0 0.49 15.0 1.0 1
38.50 HIG1420U38.5 1.49 0.66 0.46 1437.0 0.74 203.0 6.0 6
38.50 HIG1426U38.5 0.90 0.00 0.73 582.0 0.84 79.0 0.0 0
39.00 HIG1420U39 4.75 3.41 0.94 1431.0 1.24 239.0 4.0 28
39.00 HIG1426U39 1.34 0.00 0.99 560.0 1.29 172.0 0.0 0
39.50 HIG1420U39.5 1.82 0.00 1.44 762.0 1.76 36.0 0.0 0
39.50 HIG1426U39.5 1.83 0.00 1.45 460.0 1.84 565.0 0.0 0
40.00 HIG1420U40 4.27 1.95 1.93 1272.0 2.23 36.0 300.0 173
40.00 HIG1426U40 2.32 0.00 1.94 800.0 2.31 326.0 0.0 0
40.50 HIG1420U40.5 2.80 0.00 2.42 120.0 2.73 36.0 0.0 0
40.50 HIG1426U40.5 2.83 0.00 2.43 769.0 2.86 556.0 0.0 0
41.00 HIG1420U41 6.55 3.25 2.89 623.0 3.25 94.0 12.0 12
41.00 HIG1426U41 3.30 0.00 2.94 259.0 3.35 263.0 0.0 0
41.50 HIG1420U41.5 3.80 0.00 3.40 84.0 3.75 53.0 0.0 0
41.50 HIG1426U41.5 3.80 0.00 3.40 169.0 3.85 335.0 0.0 0
42.00 HIG1420U42 7.75 3.45 3.90 162.0 4.25 93.0 12.0 33
42.00 HIG1426U42 4.30 0.00 3.90 154.0 4.35 86.0 0.0 0
42.50 HIG1420U42.5 4.80 0.00 4.40 162.0 4.75 93.0 0.0 0
42.50 HIG1426U42.5 4.80 0.00 4.40 154.0 4.85 86.0 0.0 0
43.00 HIG1420U43 7.10 1.80 4.90 872.0 5.25 53.0 5.0 2
43.00 HIG1426U43 5.30 0.00 4.85 154.0 5.35 86.0 0.0 0
43.50 HIG1420U43.5 5.80 0.00 5.40 86.0 5.75 86.0 0.0 0
43.50 HIG1426U43.5 5.80 0.00 5.35 154.0 5.85 86.0 0.0 0
44.00 HIG1420U44 9.55 3.25 5.90 86.0 6.25 86.0 5.0 5
44.00 HIG1426U44 6.30 0.00 5.85 154.0 6.35 86.0 0.0 0
44.50 HIG1420U44.5 6.80 0.00 6.40 86.0 6.75 86.0 0.0 0
44.50 HIG1426U44.5 6.80 0.00 6.35 86.0 6.85 86.0 0.0 0
45.00 HIG1420U45 10.65 3.35 6.90 86.0 7.25 86.0 18.0 18
45.00 HIG1426U45 7.30 0.00 6.85 86.0 7.35 86.0 0.0 0
45.50 HIG1420U45.5 7.80 0.00 7.35 86.0 7.75 86.0 0.0 0
45.50 HIG1426U45.5 7.80 0.00 7.35 86.0 7.85 86.0 0.0 0
46.00 HIG1420U46 8.30 0.00 7.90 595.0 8.35 223.0 0.0 0
46.00 HIG1426U46 8.30 0.00 7.90 86.0 8.35 86.0 0.0 0
Trading Center