The Hartford Financial Services Group Inc $37.21

down 0.00


27/8/2014 04:00 PM  |  NYSE : HIG  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 37.21
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 37.21
Open: 37.10
Bid: 37.15
Ask: 37.26
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 3%
Options:

Call Options: HIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 HIG1429H26 10.95 0.00 10.95 148.0 11.35 125.0 0.0 0
27.00 HIG1429H27 9.95 0.00 9.95 60.0 10.35 49.0 0.0 0
28.00 HIG1429H28 8.90 0.00 8.90 60.0 9.35 51.0 0.0 0
28.50 HIG1429H28.5 8.40 0.00 8.40 60.0 8.85 51.0 0.0 0
29.00 HIG1429H29 7.95 0.00 7.95 103.0 8.35 153.0 0.0 0
29.50 HIG1429H29.5 7.45 0.00 7.45 62.0 8.10 39.0 0.0 0
30.00 HIG1429H30 6.95 0.00 6.95 121.0 7.35 150.0 0.0 0
30.50 HIG1429H30.5 6.45 0.00 6.45 121.0 6.85 150.0 0.0 0
31.00 HIG1429H31 5.95 0.00 5.95 121.0 6.35 150.0 0.0 0
31.50 HIG1429H31.5 5.45 0.00 5.45 121.0 5.85 150.0 0.0 0
32.00 HIG1429H32 4.95 0.00 4.95 137.0 5.35 184.0 0.0 0
32.50 HIG1429H32.5 4.05 -0.40 4.45 65.0 4.85 102.0 9.0 9
33.00 HIG1429H33 1.36 -2.59 3.95 65.0 4.35 131.0 2.0 3
33.50 HIG1429H33.5 3.45 0.00 3.45 55.0 3.85 120.0 0.0 0
34.00 HIG1429H34 3.15 0.00 3.00 565.0 3.30 379.0 30.0 40
34.50 HIG1429H34.5 2.68 0.00 2.58 360.0 2.77 329.0 2035.0 711
35.00 HIG1429H35 0.53 -1.43 1.96 541.0 2.36 694.0 100.0 139
35.50 HIG1429H35.5 0.55 -0.93 1.48 622.0 1.77 123.0 30.0 10
36.00 HIG1429H36 1.27 0.00 1.07 455.0 1.27 108.0 3.0 165
36.50 HIG1429H36.5 0.65 0.16 0.49 836.0 0.81 564.0 38.0 148
37.00 HIG1429H37 0.21 -0.01 0.14 701.0 0.27 1166.0 150.0 186
37.50 HIG1429H37.5 0.05 0.00 0.05 43.0 0.08 731.0 248.0 335
38.00 HIG1429H38 0.04 0.00 0.03 118.0 0.04 105.0 0.0 0
38.50 HIG1429H38.5 0.04 0.00 0.01 50.0 0.04 108.0 0.0 0
39.00 HIG1429H39 0.03 0.00 0.01 96.0 0.03 99.0 0.0 0
39.50 HIG1429H39.5 0.03 0.00 0.01 10.0 0.03 73.0 0.0 0
40.00 HIG1429H40 0.03 0.00 0.01 10.0 0.03 63.0 0.0 0
40.50 HIG1429H40.5 0.03 0.00 0.01 10.0 0.03 69.0 0.0 0
41.00 HIG1429H41 0.03 0.00 0.01 10.0 0.03 99.0 0.0 0
41.50 HIG1429H41.5 0.03 0.00 0.01 1.0 0.03 79.0 0.0 0
42.00 HIG1429H42 0.03 0.00 0.01 10.0 0.03 82.0 0.0 0
42.50 HIG1429H42.5 0.03 0.00 0.01 30.0 0.03 82.0 0.0 0
43.00 HIG1429H43 0.03 0.00 0.01 10.0 0.03 61.0 0.0 0
43.50 HIG1429H43.5 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
44.00 HIG1429H44 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
44.50 HIG1429H44.5 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
45.00 HIG1429H45 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
46.00 HIG1429H46 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0

Put Options: HIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 HIG1429T26 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
27.00 HIG1429T27 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
28.00 HIG1429T28 0.03 0.00 0.01 131.0 0.03 70.0 0.0 0
28.50 HIG1429T28.5 0.03 0.00 0.00 0.0 0.03 82.0 0.0 0
29.00 HIG1429T29 0.03 0.00 0.01 321.0 0.03 81.0 0.0 0
29.50 HIG1429T29.5 0.03 0.00 0.01 257.0 0.03 61.0 0.0 0
30.00 HIG1429T30 0.03 0.00 0.01 386.0 0.03 61.0 0.0 0
30.50 HIG1429T30.5 0.03 0.00 0.01 441.0 0.03 61.0 0.0 0
31.00 HIG1429T31 0.03 0.00 0.01 660.0 0.03 61.0 0.0 0
31.50 HIG1429T31.5 0.03 0.00 0.02 615.0 0.03 61.0 0.0 0
32.00 HIG1429T32 0.03 0.00 0.01 706.0 0.03 71.0 0.0 0
32.50 HIG1429T32.5 0.29 0.26 0.01 331.0 0.03 52.0 20.0 20
33.00 HIG1429T33 0.35 0.32 0.01 442.0 0.03 52.0 25.0 25
33.50 HIG1429T33.5 0.62 0.59 0.01 744.0 0.03 61.0 20.0 61
34.00 HIG1429T34 0.18 0.15 0.02 449.0 0.03 56.0 20.0 81
34.50 HIG1429T34.5 0.42 0.39 0.01 477.0 0.03 25.0 1.0 21
35.00 HIG1429T35 0.10 0.06 0.03 298.0 0.04 103.0 10.0 61
35.50 HIG1429T35.5 0.19 0.12 0.01 637.0 0.07 155.0 2.0 2
36.00 HIG1429T36 0.21 0.13 0.02 75.0 0.08 540.0 40.0 62
36.50 HIG1429T36.5 0.45 0.44 0.01 1137.0 0.11 1365.0 185.0 247
37.00 HIG1429T37 0.19 -0.01 0.10 396.0 0.22 1478.0 83.0 112
37.50 HIG1429T37.5 2.27 1.78 0.49 73.0 0.67 1056.0 10.0 10
38.00 HIG1429T38 0.88 0.00 0.88 567.0 1.20 772.0 0.0 0
38.50 HIG1429T38.5 2.75 1.38 1.37 496.0 1.69 485.0 10.0 10
39.00 HIG1429T39 1.87 0.00 1.87 180.0 2.19 629.0 0.0 0
39.50 HIG1429T39.5 2.34 0.00 2.34 289.0 2.69 539.0 0.0 0
40.00 HIG1429T40 2.86 0.00 2.86 156.0 3.20 580.0 0.0 0
40.50 HIG1429T40.5 3.35 0.00 3.35 55.0 3.70 117.0 0.0 0
41.00 HIG1429T41 3.85 0.00 3.85 40.0 4.20 138.0 0.0 0
41.50 HIG1429T41.5 4.35 0.00 4.35 55.0 4.70 118.0 0.0 0
42.00 HIG1429T42 4.85 0.00 4.85 40.0 5.20 118.0 0.0 0
42.50 HIG1429T42.5 5.35 0.00 5.35 34.0 5.70 117.0 0.0 0
43.00 HIG1429T43 5.85 0.00 5.85 40.0 6.20 129.0 0.0 0
43.50 HIG1429T43.5 6.35 0.00 6.35 40.0 6.70 129.0 0.0 0
44.00 HIG1429T44 6.85 0.00 6.85 53.0 7.20 70.0 0.0 0
44.50 HIG1429T44.5 7.35 0.00 7.35 126.0 7.70 164.0 0.0 0
45.00 HIG1429T45 7.85 0.00 7.85 98.0 8.20 229.0 0.0 0
46.00 HIG1429T46 8.85 0.00 8.85 123.0 9.20 162.0 0.0 0
Trading Center