$41.34 +0.45 (1.10%) The Hartford Financial Services Group Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 41.34
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.45 (1.10%)
Prev Close: 40.89
Open: 41.37
Bid: 41.31
Ask: 41.40
Options:

Call Options: HIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 HIG1428K26 14.50 0.00 14.90 44.0 15.65 100.0 0.0 0
27.00 HIG1428K27 13.35 0.00 13.90 34.0 14.65 224.0 0.0 0
28.00 HIG1428K28 12.45 0.00 12.85 10.0 13.65 54.0 0.0 0
29.00 HIG1428K29 11.45 0.00 11.90 224.0 12.45 224.0 0.0 0
29.50 HIG1428K29.5 10.95 0.00 11.40 224.0 11.95 224.0 0.0 0
30.00 HIG1428K30 10.45 0.00 10.90 224.0 11.45 224.0 0.0 0
30.50 HIG1428K30.5 9.95 0.00 10.40 42.0 11.20 1.0 0.0 0
31.00 HIG1428K31 9.45 0.00 9.85 69.0 10.65 54.0 0.0 0
31.50 HIG1428K31.5 9.00 0.00 9.35 53.0 10.15 54.0 0.0 0
32.00 HIG1428K32 8.50 0.00 8.85 224.0 9.65 32.0 0.0 0
32.50 HIG1428K32.5 8.00 0.00 8.35 224.0 9.15 82.0 0.0 0
33.00 HIG1428K33 7.50 0.00 7.85 224.0 8.65 82.0 0.0 0
33.50 HIG1428K33.5 7.00 0.00 7.35 224.0 8.15 32.0 0.0 0
34.00 HIG1428K34 2.32 -4.18 7.05 336.0 7.45 817.0 39.0 39
34.50 HIG1428K34.5 2.26 -3.74 6.55 93.0 6.95 45.0 20.0 28
35.00 HIG1428K35 4.72 -0.73 6.10 295.0 6.45 665.0 10.0 9
35.50 HIG1428K35.5 4.10 -0.90 5.55 334.0 5.95 786.0 10.0 62
36.00 HIG1428K36 4.85 0.40 5.05 408.0 5.45 783.0 10.0 111
36.50 HIG1428K36.5 0.94 -3.31 4.55 406.0 4.95 720.0 24.0 73
37.00 HIG1428K37 1.05 -2.70 4.05 503.0 4.45 779.0 9.0 9
37.50 HIG1428K37.5 1.91 -1.34 3.55 344.0 3.95 45.0 1.0 57
38.00 HIG1428K38 2.05 -0.72 3.10 830.0 3.45 724.0 10.0 34
38.50 HIG1428K38.5 1.23 -1.04 2.58 914.0 2.95 787.0 60.0 157
39.00 HIG1428K39 1.05 -0.72 2.10 894.0 2.42 64.0 4.0 255
39.50 HIG1428K39.5 1.32 0.00 1.56 189.0 1.94 44.0 0.0 0
40.00 HIG1428K40 0.77 -0.03 1.08 978.0 1.42 494.0 11.0 199
40.50 HIG1428K40.5 0.82 0.34 0.82 79.0 0.94 905.0 20.0 64
41.00 HIG1428K41 0.31 0.08 0.40 85.0 0.46 83.0 34.0 112
41.50 HIG1428K41.5 0.17 0.13 0.11 53.0 0.17 18.0 105.0 0
42.00 HIG1428K42 0.07 0.00 0.02 70.0 0.09 714.0 0.0 0
42.50 HIG1428K42.5 0.05 0.00 0.01 10.0 0.05 104.0 0.0 0
43.00 HIG1428K43 0.04 0.00 0.01 7.0 0.04 88.0 0.0 0
43.50 HIG1428K43.5 0.04 0.00 0.01 10.0 0.04 16.0 0.0 0
44.00 HIG1428K44 0.04 0.00 0.01 168.0 0.04 13.0 0.0 0
44.50 HIG1428K44.5 0.04 0.00 0.01 229.0 0.04 40.0 0.0 0
45.00 HIG1428K45 0.04 0.00 0.01 125.0 0.03 16.0 0.0 0
45.50 HIG1428K45.5 0.04 0.00 0.00 0.0 0.03 64.0 0.0 0
46.00 HIG1428K46 0.03 0.00 0.00 0.0 0.03 95.0 0.0 0
46.50 HIG1428K46.5 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
47.00 HIG1428K47 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
47.50 HIG1428K47.5 0.03 0.00 0.00 0.0 0.03 93.0 0.0 0
48.00 HIG1428K48 0.03 0.00 0.00 0.0 0.03 93.0 0.0 0
48.50 HIG1428K48.5 0.03 0.00 0.00 0.0 0.03 93.0 0.0 0

Put Options: HIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 HIG1428W26 0.03 0.00 0.01 1507.0 0.03 65.0 0.0 0
27.00 HIG1428W27 0.03 0.00 0.01 2178.0 0.03 65.0 0.0 0
28.00 HIG1428W28 0.03 0.00 0.01 1299.0 0.03 65.0 0.0 0
29.00 HIG1428W29 0.03 0.00 0.01 50.0 0.03 40.0 0.0 0
29.50 HIG1428W29.5 0.11 0.08 0.01 1.0 0.03 96.0 28.0 42
30.00 HIG1428W30 0.03 0.00 0.01 32.0 0.03 40.0 0.0 0
30.50 HIG1428W30.5 0.03 0.00 0.01 6.0 0.03 39.0 0.0 0
31.00 HIG1428W31 0.03 0.00 0.01 10.0 0.03 39.0 0.0 0
31.50 HIG1428W31.5 0.04 0.00 0.01 10.0 0.03 39.0 0.0 0
32.00 HIG1428W32 0.54 0.51 0.01 27.0 0.03 94.0 51.0 51
32.50 HIG1428W32.5 0.02 0.01 0.01 1.0 0.03 94.0 21.0 44
33.00 HIG1428W33 0.47 0.46 0.01 10.0 0.03 101.0 9.0 243
33.50 HIG1428W33.5 0.01 0.00 0.01 10.0 0.03 4.0 0.0 0
34.00 HIG1428W34 0.70 0.69 0.01 10.0 0.03 60.0 18.0 18
34.50 HIG1428W34.5 0.01 0.00 0.01 80.0 0.03 12.0 0.0 0
35.00 HIG1428W35 1.28 1.27 0.01 76.0 0.03 59.0 17.0 17
35.50 HIG1428W35.5 1.48 1.47 0.01 50.0 0.04 69.0 115.0 88
36.00 HIG1428W36 0.08 0.07 0.01 277.0 0.03 35.0 1.0 190
36.50 HIG1428W36.5 0.21 0.20 0.01 523.0 0.04 64.0 19.0 56
37.00 HIG1428W37 0.76 0.75 0.01 811.0 0.06 292.0 70.0 137
37.50 HIG1428W37.5 0.90 0.89 0.01 994.0 0.10 562.0 1.0 194
38.00 HIG1428W38 0.26 0.25 0.01 965.0 0.09 677.0 8.0 188
38.50 HIG1428W38.5 0.32 0.31 0.01 769.0 0.10 989.0 20.0 74
39.00 HIG1428W39 0.20 0.17 0.03 145.0 0.10 1048.0 2.0 86
39.50 HIG1428W39.5 0.11 0.06 0.05 195.0 0.10 1002.0 10.0 15
40.00 HIG1428W40 0.09 0.00 0.09 128.0 0.12 1509.0 0.0 0
40.50 HIG1428W40.5 0.18 0.00 0.08 108.0 0.11 99.0 10.0 60
41.00 HIG1428W41 0.22 -0.23 0.19 62.0 0.24 301.0 26.0 84
41.50 HIG1428W41.5 0.69 0.00 0.44 97.0 0.66 1370.0 0.0 0
42.00 HIG1428W42 1.15 0.00 0.80 121.0 1.00 851.0 0.0 0
42.50 HIG1428W42.5 1.63 0.00 1.28 130.0 1.60 910.0 0.0 0
43.00 HIG1428W43 2.12 0.00 1.77 684.0 2.10 885.0 0.0 0
43.50 HIG1428W43.5 2.64 0.00 2.26 96.0 2.59 846.0 0.0 0
44.00 HIG1428W44 2.87 0.00 2.75 749.0 3.10 360.0 0.0 0
44.50 HIG1428W44.5 3.40 0.00 3.20 53.0 3.65 82.0 0.0 0
45.00 HIG1428W45 3.90 0.00 3.70 43.0 4.10 54.0 0.0 0
45.50 HIG1428W45.5 4.40 0.00 4.00 44.0 4.65 44.0 0.0 0
46.00 HIG1428W46 4.90 0.00 4.50 45.0 5.25 228.0 0.0 0
46.50 HIG1428W46.5 5.40 0.00 5.00 228.0 5.80 228.0 0.0 0
47.00 HIG1428W47 5.90 0.00 5.50 45.0 6.30 228.0 0.0 0
47.50 HIG1428W47.5 6.40 0.00 6.00 87.0 6.80 120.0 0.0 0
48.00 HIG1428W48 6.95 0.00 6.50 87.0 7.30 120.0 0.0 0
48.50 HIG1428W48.5 7.40 0.00 7.00 87.0 7.80 20.0 0.0 0