The Hartford Financial Services Group Inc $37.58

up +0.36


17/9/2014 04:00 PM  |  NYSE : HIG  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 37.58
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: 0.36 (0.97 %)
Prev Close: 37.22
Open: 37.36
Bid: 37.54
Ask: 37.62
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HIG Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: HIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 HIG1420I23 13.95 0.00 14.30 385.0 14.70 139.0 0.0 0
24.00 HIG1420I24 12.95 0.00 13.25 36.0 13.95 1.0 0.0 0
25.00 HIG1420I25 11.00 -0.95 12.25 252.0 12.75 232.0 10.0 30
26.00 HIG1420I26 9.85 -1.10 11.25 252.0 11.80 252.0 11.0 1
27.00 HIG1420I27 9.75 -0.20 10.00 10.0 10.95 1.0 8.0 8
27.00 HIG1426I27 9.90 0.00 10.20 1360.0 10.70 565.0 0.0 0
27.50 HIG1420I27.5 9.45 0.00 9.75 322.0 10.20 84.0 0.0 0
27.50 HIG1426I27.5 9.45 0.00 9.70 808.0 10.20 149.0 0.0 0
28.00 HIG1420I28 9.25 0.30 9.25 88.0 9.70 88.0 60.0 73
28.00 HIG1426I28 8.95 0.00 9.20 860.0 9.70 182.0 0.0 0
28.50 HIG1420I28.5 8.45 0.00 8.75 292.0 9.30 89.0 0.0 0
28.50 HIG1426I28.5 8.45 0.00 8.70 816.0 9.20 167.0 0.0 0
29.00 HIG1420I29 6.94 -1.01 8.25 322.0 8.75 308.0 4.0 38
29.00 HIG1426I29 7.95 0.00 8.20 898.0 8.70 186.0 0.0 0
29.50 HIG1420I29.5 7.45 0.00 7.75 322.0 8.25 307.0 0.0 0
29.50 HIG1426I29.5 7.45 0.00 7.70 875.0 8.20 179.0 0.0 0
30.00 HIG1420I30 7.15 0.00 7.25 854.0 7.70 242.0 10.0 10
30.00 HIG1426I30 6.95 0.00 7.20 916.0 7.70 251.0 0.0 0
30.50 HIG1420I30.5 6.45 0.00 6.75 138.0 7.20 99.0 0.0 0
30.50 HIG1426I30.5 6.45 0.00 6.70 830.0 7.20 254.0 0.0 0
31.00 HIG1420I31 6.25 0.30 6.25 517.0 6.70 99.0 120.0 147
31.00 HIG1426I31 5.95 0.00 6.20 878.0 6.70 270.0 0.0 0
31.50 HIG1420I31.5 5.65 0.00 5.75 138.0 6.20 99.0 0.0 0
31.50 HIG1426I31.5 5.45 0.00 5.70 822.0 6.20 223.0 0.0 0
32.00 HIG1420I32 5.60 0.70 5.50 142.0 5.65 143.0 10.0 12
32.00 HIG1426I32 4.90 0.00 5.15 920.0 5.70 267.0 0.0 0
32.50 HIG1420I32.5 4.40 0.00 4.75 138.0 5.20 99.0 0.0 0
32.50 HIG1426I32.5 4.40 0.00 4.95 830.0 5.25 263.0 0.0 0
33.00 HIG1420I33 4.05 -0.10 4.45 864.0 4.70 526.0 5.0 15
33.00 HIG1426I33 3.95 0.00 4.15 828.0 4.75 166.0 0.0 0
33.50 HIG1420I33.5 3.40 0.00 3.95 56.0 4.20 61.0 0.0 0
33.50 HIG1426I33.5 1.51 -1.94 3.65 904.0 4.25 345.0 1.0 1
34.00 HIG1420I34 2.98 0.08 3.45 1360.0 3.70 869.0 1.0 101
34.00 HIG1426I34 3.00 0.00 3.15 871.0 3.75 479.0 0.0 0
34.50 HIG1420I34.5 2.71 0.23 2.97 1068.0 3.20 929.0 34.0 84
34.50 HIG1426I34.5 2.53 0.00 2.66 1028.0 3.25 615.0 0.0 0
35.00 HIG1420I35 2.53 0.54 2.14 2041.0 2.69 1330.0 18.0 320
35.00 HIG1426I35 2.27 0.24 2.17 989.0 2.74 530.0 34.0 28
35.50 HIG1420I35.5 1.14 -0.34 1.97 1062.0 2.20 629.0 6.0 175
35.50 HIG1426I35.5 1.86 0.00 1.70 1509.0 2.24 591.0 3.0 31
36.00 HIG1420I36 1.40 0.18 1.37 1954.0 1.68 1209.0 14.0 1,409
36.00 HIG1426I36 1.73 0.33 1.44 1.0 1.72 119.0 75.0 112
36.50 HIG1420I36.5 0.87 0.26 0.97 1740.0 1.20 1402.0 1.0 327
36.50 HIG1426I36.5 0.88 -0.03 1.05 1645.0 1.22 136.0 11.0 37
37.00 HIG1420I37 0.61 0.21 0.43 2167.0 0.73 1245.0 99.0 3,729
37.00 HIG1426I37 0.79 0.25 0.67 2019.0 0.88 1675.0 20.0 192
37.50 HIG1420I37.5 0.16 0.05 0.20 401.0 0.25 484.0 85.0 918
37.50 HIG1426I37.5 0.40 0.12 0.41 907.0 0.46 217.0 2.0 227
38.00 HIG1420I38 0.02 -0.03 0.02 387.0 0.07 1497.0 30.0 1,258
38.00 HIG1426I38 0.17 0.05 0.14 2826.0 0.22 286.0 20.0 52
38.50 HIG1420I38.5 0.10 0.06 0.01 734.0 0.04 644.0 34.0 34
38.50 HIG1426I38.5 0.05 0.03 0.02 3143.0 0.11 1144.0 18.0 18
39.00 HIG1420I39 0.05 0.01 0.01 10.0 0.04 472.0 2.0 591
39.00 HIG1426I39 0.01 0.00 0.01 125.0 0.07 587.0 0.0 0
39.50 HIG1420I39.5 0.04 0.00 0.01 10.0 0.04 121.0 0.0 0
39.50 HIG1426I39.5 0.05 0.00 0.01 57.0 0.04 210.0 0.0 0
40.00 HIG1420I40 0.05 0.01 0.01 548.0 0.04 292.0 2.0 1,831
40.00 HIG1426I40 0.04 0.00 0.01 10.0 0.04 105.0 0.0 0
40.50 HIG1420I40.5 0.04 0.00 0.00 0.0 0.03 113.0 0.0 0
40.50 HIG1426I40.5 0.04 0.00 0.01 10.0 0.04 97.0 0.0 0
41.00 HIG1420I41 0.07 0.03 0.01 10.0 0.03 107.0 5.0 46
41.00 HIG1426I41 0.04 0.00 0.00 0.0 0.04 110.0 0.0 0
41.50 HIG1420I41.5 0.03 0.00 0.00 0.0 0.03 116.0 0.0 0
41.50 HIG1426I41.5 0.04 0.00 0.00 0.0 0.04 110.0 0.0 0
42.00 HIG1420I42 0.25 0.22 0.01 10.0 0.03 107.0 1.0 18
42.00 HIG1426I42 0.04 0.00 0.00 0.0 0.04 97.0 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 0.04 110.0 0.0 0
43.00 HIG1420I43 0.03 0.00 0.01 30.0 0.03 107.0 10.0 39
43.00 HIG1426I43 0.04 0.00 0.00 0.0 0.04 110.0 0.0 0
43.50 HIG1420I43.5 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
43.50 HIG1426I43.5 0.04 0.00 0.00 0.0 0.04 110.0 0.0 0
44.00 HIG1420I44 0.21 0.18 0.01 30.0 0.03 115.0 2.0 13
44.00 HIG1426I44 0.04 0.00 0.00 0.0 0.03 90.0 0.0 0
44.50 HIG1420I44.5 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
44.50 HIG1426I44.5 0.03 0.00 0.00 0.0 0.04 96.0 0.0 0
45.00 HIG1420I45 0.03 0.00 0.01 1.0 0.03 109.0 0.0 0
45.00 HIG1426I45 0.03 0.00 0.00 0.0 0.04 109.0 0.0 0
45.50 HIG1420I45.5 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
45.50 HIG1426I45.5 0.04 0.00 0.00 0.0 0.03 87.0 0.0 0
46.00 HIG1420I46 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
46.00 HIG1426I46 0.03 0.00 0.00 0.0 0.03 106.0 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 0.03 127.0 13.0 104
24.00 HIG1420U24 0.04 0.01 0.01 10.0 0.03 60.0 39.0 39
25.00 HIG1420U25 0.04 0.01 0.01 20.0 0.03 59.0 26.0 26
26.00 HIG1420U26 0.30 0.27 0.01 29.0 0.03 59.0 30.0 54
27.00 HIG1420U27 0.03 0.00 0.01 1.0 0.03 129.0 50.0 195
27.00 HIG1426U27 0.03 0.00 0.01 111.0 0.03 57.0 13.0 13
27.50 HIG1420U27.5 0.03 0.00 0.01 1.0 0.03 112.0 0.0 0
27.50 HIG1426U27.5 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
28.00 HIG1420U28 0.01 -0.02 0.01 11.0 0.03 149.0 56.0 378
28.00 HIG1426U28 0.04 0.00 0.01 10.0 0.03 88.0 2.0 2
28.50 HIG1420U28.5 0.03 0.00 0.01 1.0 0.03 74.0 0.0 0
28.50 HIG1426U28.5 0.04 0.00 0.01 10.0 0.03 88.0 1.0 1
29.00 HIG1420U29 0.05 0.02 0.01 1.0 0.03 103.0 100.0 146
29.00 HIG1426U29 0.04 0.00 0.01 58.0 0.03 87.0 18.0 18
29.50 HIG1420U29.5 0.02 -0.01 0.01 1.0 0.03 74.0 1.0 1
29.50 HIG1426U29.5 0.04 0.00 0.01 136.0 0.04 102.0 5.0 34
30.00 HIG1420U30 0.05 0.02 0.01 1.0 0.03 141.0 2.0 327
30.00 HIG1426U30 0.05 0.00 0.01 304.0 0.04 92.0 0.0 0
30.50 HIG1420U30.5 0.03 0.00 0.02 1.0 0.03 112.0 0.0 0
30.50 HIG1426U30.5 0.16 0.11 0.01 558.0 0.04 83.0 6.0 6
31.00 HIG1420U31 0.01 -0.02 0.01 32.0 0.03 123.0 6.0 464
31.00 HIG1426U31 0.01 0.00 0.01 649.0 0.04 58.0 0.0 0
31.50 HIG1420U31.5 0.03 0.00 0.01 600.0 0.03 112.0 0.0 0
31.50 HIG1426U31.5 0.01 0.00 0.01 586.0 0.07 168.0 0.0 0
32.00 HIG1420U32 0.06 0.02 0.01 178.0 0.03 145.0 3301.0 5,209
32.00 HIG1426U32 0.01 0.00 0.01 30.0 0.08 484.0 0.0 0
32.50 HIG1420U32.5 0.01 -0.02 0.01 85.0 0.02 92.0 121.0 216
32.50 HIG1426U32.5 0.02 0.00 0.01 30.0 0.12 1020.0 0.0 0
33.00 HIG1420U33 0.05 0.00 0.01 223.0 0.04 204.0 40.0 1,156
33.00 HIG1426U33 0.02 0.00 0.01 30.0 0.09 602.0 0.0 0
33.50 HIG1420U33.5 0.01 0.00 0.01 35.0 0.04 133.0 30.0 40
33.50 HIG1426U33.5 0.01 0.00 0.01 694.0 0.09 732.0 0.0 0
34.00 HIG1420U34 0.05 0.04 0.01 109.0 0.04 398.0 5.0 18,388
34.00 HIG1426U34 0.04 0.03 0.01 788.0 0.10 1091.0 14.0 11
34.50 HIG1420U34.5 0.25 0.24 0.01 222.0 0.07 619.0 52.0 52
34.50 HIG1426U34.5 0.22 0.20 0.01 974.0 0.11 1304.0 4.0 19
35.00 HIG1420U35 0.10 0.09 0.01 494.0 0.13 1189.0 20.0 5,714
35.00 HIG1426U35 0.89 0.85 0.02 883.0 0.12 1286.0 3.0 5
35.50 HIG1420U35.5 0.14 0.13 0.01 488.0 0.13 1399.0 23.0 88
35.50 HIG1426U35.5 0.10 0.02 0.04 1063.0 0.14 1432.0 5.0 45
36.00 HIG1420U36 0.03 0.01 0.01 357.0 0.08 1048.0 5.0 2,966
36.00 HIG1426U36 0.18 0.00 0.07 993.0 0.16 1980.0 5.0 22
36.50 HIG1420U36.5 0.10 0.00 0.03 20.0 0.10 536.0 20.0 239
36.50 HIG1426U36.5 0.15 -0.11 0.11 742.0 0.15 371.0 4.0 90
37.00 HIG1420U37 0.25 0.00 0.03 897.0 0.09 1731.0 6.0 906
37.00 HIG1426U37 0.29 -0.15 0.19 881.0 0.24 455.0 8.0 13
37.50 HIG1420U37.5 0.28 -0.10 0.13 765.0 0.24 2383.0 95.0 261
37.50 HIG1426U37.5 0.59 0.00 0.32 1789.0 0.49 2066.0 30.0 30
38.00 HIG1420U38 1.11 0.44 0.38 1837.0 0.62 1904.0 2.0 148
38.00 HIG1426U38 1.10 0.24 0.56 1719.0 0.80 1854.0 1.0 1
38.50 HIG1420U38.5 1.49 0.35 0.83 1235.0 1.25 1404.0 6.0 6
38.50 HIG1426U38.5 1.18 0.00 0.90 1646.0 1.40 1657.0 0.0 0
39.00 HIG1420U39 4.75 3.14 1.34 1287.0 1.78 1404.0 4.0 28
39.00 HIG1426U39 1.63 0.00 1.34 1133.0 1.84 1245.0 0.0 0
39.50 HIG1420U39.5 2.13 0.00 1.82 414.0 2.27 581.0 0.0 0
39.50 HIG1426U39.5 2.14 0.00 1.83 817.0 2.31 658.0 0.0 0
40.00 HIG1420U40 4.27 1.68 2.32 931.0 2.78 1054.0 300.0 173
40.00 HIG1426U40 2.63 0.00 2.32 891.0 2.80 751.0 0.0 0
40.50 HIG1420U40.5 3.10 0.00 2.80 759.0 3.25 145.0 0.0 0
40.50 HIG1426U40.5 3.10 0.00 2.83 165.0 3.25 418.0 0.0 0
41.00 HIG1420U41 6.55 2.95 3.30 266.0 3.75 326.0 12.0 12
41.00 HIG1426U41 3.60 0.00 3.30 544.0 3.80 213.0 0.0 0
41.50 HIG1420U41.5 4.10 0.00 3.80 99.0 4.25 147.0 0.0 0
41.50 HIG1426U41.5 4.10 0.00 3.80 490.0 4.30 184.0 0.0 0
42.00 HIG1420U42 7.75 3.15 4.30 310.0 4.70 147.0 12.0 33
42.00 HIG1426U42 4.60 0.00 4.30 220.0 4.75 86.0 0.0 0
42.50 HIG1420U42.5 5.10 0.00 4.80 111.0 5.20 147.0 0.0 0
42.50 HIG1426U42.5 5.10 0.00 4.80 270.0 5.25 144.0 0.0 0
43.00 HIG1420U43 7.10 1.50 5.30 236.0 5.70 211.0 5.0 2
43.00 HIG1426U43 5.60 0.00 5.30 140.0 5.75 86.0 0.0 0
43.50 HIG1420U43.5 6.10 0.00 5.80 86.0 6.20 86.0 0.0 0
43.50 HIG1426U43.5 6.10 0.00 5.80 130.0 6.25 86.0 0.0 0
44.00 HIG1420U44 9.55 2.95 6.30 86.0 6.70 86.0 5.0 5
44.00 HIG1426U44 6.60 0.00 6.30 110.0 6.75 86.0 0.0 0
44.50 HIG1420U44.5 7.10 0.00 6.80 106.0 7.20 147.0 0.0 0
44.50 HIG1426U44.5 7.10 0.00 6.80 124.0 7.20 127.0 0.0 0
45.00 HIG1420U45 10.65 3.05 7.30 191.0 7.70 116.0 18.0 18
45.00 HIG1426U45 7.55 0.00 7.30 88.0 7.75 88.0 0.0 0
45.50 HIG1420U45.5 8.05 0.00 7.80 88.0 8.20 88.0 0.0 0
45.50 HIG1426U45.5 8.05 0.00 7.80 88.0 8.20 88.0 0.0 0
46.00 HIG1420U46 8.60 0.00 8.30 106.0 8.70 460.0 0.0 0
46.00 HIG1426U46 8.55 0.00 8.30 106.0 8.70 405.0 0.0 0
Trading Center