$37.55 +0.44 (1.19%) The Hartford Financial Services Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 37.55
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.44 (1.19%)
Prev Close: 37.11
Open: 37.16
Bid: 37.52
Ask: 37.61
Options:

Call Options: HIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 HIG1431J26 11.00 0.00 11.05 843.0 11.70 167.0 0.0 0
27.00 HIG1431J27 10.00 0.00 10.05 687.0 10.65 133.0 0.0 0
28.00 HIG1431J28 9.05 0.00 9.05 486.0 9.65 158.0 0.0 0
29.00 HIG1431J29 8.05 0.00 8.05 649.0 8.75 310.0 0.0 0
29.50 HIG1431J29.5 0.00 0.00 7.55 89.0 8.20 52.0 0.0 0
30.00 HIG1431J30 7.05 0.00 7.05 574.0 7.65 217.0 0.0 0
30.50 HIG1431J30.5 0.00 0.00 6.55 223.0 7.20 67.0 0.0 0
31.00 HIG1431J31 6.05 0.00 6.05 731.0 6.70 183.0 0.0 0
31.50 HIG1431J31.5 5.55 0.00 5.55 661.0 6.20 250.0 0.0 0
32.00 HIG1431J32 5.05 0.00 5.05 774.0 5.70 276.0 0.0 0
32.50 HIG1431J32.5 4.60 0.00 4.55 717.0 5.20 199.0 0.0 0
33.00 HIG1431J33 4.10 0.00 4.05 1068.0 4.70 220.0 0.0 9
33.50 HIG1431J33.5 3.60 0.00 3.55 802.0 4.20 48.0 0.0 0
34.00 HIG1431J34 3.10 0.00 3.05 803.0 3.75 248.0 0.0 0
34.50 HIG1431J34.5 2.65 0.00 2.58 682.0 3.25 304.0 0.0 0
35.00 HIG1431J35 1.65 -0.52 2.10 1408.0 2.75 622.0 50.0 93
35.50 HIG1431J35.5 1.91 0.14 1.93 1214.0 2.26 279.0 5.0 5
36.00 HIG1431J36 1.61 0.20 1.49 1271.0 1.77 73.0 6.0 35
36.50 HIG1431J36.5 0.94 -0.11 1.11 1329.0 1.41 1486.0 9.0 129
37.00 HIG1431J37 0.92 0.16 0.89 77.0 1.00 461.0 16.0 220
37.50 HIG1431J37.5 0.55 0.06 0.57 231.0 0.67 438.0 31.0 66
38.00 HIG1431J38 0.38 0.07 0.34 12.0 0.40 120.0 40.0 165
38.50 HIG1431J38.5 0.16 0.01 0.18 12.0 0.24 480.0 32.0 108
39.00 HIG1431J39 0.13 0.07 0.09 200.0 0.14 94.0 234.0 77
39.50 HIG1431J39.5 0.32 0.29 0.03 327.0 0.22 1339.0 35.0 35
40.00 HIG1431J40 0.04 0.02 0.01 533.0 0.16 1448.0 6.0 0
40.50 HIG1431J40.5 0.01 0.00 0.01 1.0 0.12 1027.0 100.0 158
41.00 HIG1431J41 0.01 0.00 0.01 10.0 0.12 604.0 0.0 0
41.50 HIG1431J41.5 0.15 0.00 0.01 171.0 0.08 143.0 0.0 0
42.00 HIG1431J42 0.10 0.00 0.01 51.0 0.05 29.0 0.0 0
42.50 HIG1431J42.5 0.08 0.00 0.01 47.0 0.04 27.0 0.0 0
43.00 HIG1431J43 0.06 0.00 0.01 52.0 0.04 31.0 0.0 0
43.50 HIG1431J43.5 0.50 0.00 0.01 29.0 0.04 51.0 0.0 0
44.00 HIG1431J44 0.50 0.00 0.01 81.0 0.04 11.0 0.0 0
44.50 HIG1431J44.5 0.04 0.00 0.00 0.0 0.03 13.0 0.0 0
45.00 HIG1431J45 0.09 0.00 0.00 0.0 0.03 34.0 0.0 0
45.50 HIG1431J45.5 0.05 0.00 0.00 0.0 0.03 23.0 0.0 0
46.00 HIG1431J46 0.09 0.00 0.00 0.0 0.03 11.0 0.0 0
47.00 HIG1431J47 0.09 0.00 0.00 0.0 0.03 11.0 0.0 0
48.00 HIG1431J48 0.00 0.00 0.00 0.0 0.03 11.0 0.0 0

Put Options: HIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 HIG1431V26 0.04 -0.05 0.03 1032.0 0.03 21.0 10.0 10
27.00 HIG1431V27 0.14 0.00 0.01 1737.0 0.03 21.0 0.0 0
28.00 HIG1431V28 0.14 0.00 0.01 1746.0 0.14 85.0 0.0 0
29.00 HIG1431V29 0.05 -0.09 0.02 2264.0 0.14 1.0 12.0 12
29.50 HIG1431V29.5 0.02 0.00 0.01 443.0 0.04 34.0 455.0 455
30.00 HIG1431V30 0.04 0.00 0.01 720.0 0.04 38.0 26.0 26
30.50 HIG1431V30.5 0.00 0.00 0.01 52.0 0.05 28.0 0.0 0
31.00 HIG1431V31 0.01 0.00 0.01 74.0 0.04 70.0 0.0 0
31.50 HIG1431V31.5 0.16 0.14 0.01 115.0 0.05 128.0 1.0 1
32.00 HIG1431V32 0.01 0.00 0.02 33.0 0.06 163.0 0.0 0
32.50 HIG1431V32.5 0.02 0.00 0.02 228.0 0.10 615.0 0.0 0
33.00 HIG1431V33 0.54 0.53 0.03 103.0 0.15 918.0 13.0 13
33.50 HIG1431V33.5 0.53 0.49 0.03 777.0 0.16 961.0 25.0 3,500
34.00 HIG1431V34 0.80 0.78 0.05 409.0 0.16 973.0 34.0 34
34.50 HIG1431V34.5 0.33 0.30 0.02 2835.0 0.20 1850.0 4.0 14
35.00 HIG1431V35 0.33 0.23 0.09 141.0 0.25 2090.0 23.0 68
35.50 HIG1431V35.5 0.27 0.07 0.11 107.0 0.17 909.0 9.0 35
36.00 HIG1431V36 0.33 0.06 0.15 190.0 0.20 91.0 8.0 80
36.50 HIG1431V36.5 0.54 0.16 0.22 80.0 0.28 125.0 2.0 52
37.00 HIG1431V37 0.41 -0.16 0.35 11.0 0.42 58.0 6.0 75
37.50 HIG1431V37.5 0.82 0.02 0.53 6.0 0.60 54.0 1.0 58
38.00 HIG1431V38 1.26 0.11 0.78 82.0 0.88 192.0 20.0 24
38.50 HIG1431V38.5 1.20 0.00 1.11 240.0 1.47 1881.0 0.0 0
39.00 HIG1431V39 1.61 0.00 1.48 598.0 2.08 1698.0 0.0 0
39.50 HIG1431V39.5 2.02 0.00 1.92 124.0 2.56 802.0 0.0 0
40.00 HIG1431V40 2.60 0.20 2.38 174.0 3.05 1252.0 1.0 4
40.50 HIG1431V40.5 3.00 0.00 2.88 100.0 3.50 746.0 0.0 0
41.00 HIG1431V41 3.45 0.00 3.35 139.0 4.00 676.0 0.0 0
41.50 HIG1431V41.5 3.95 0.00 3.85 160.0 4.45 725.0 0.0 0
42.00 HIG1431V42 4.35 -0.10 4.30 649.0 4.90 1183.0 17.0 17
42.50 HIG1431V42.5 4.95 0.00 4.80 61.0 5.40 206.0 0.0 0
43.00 HIG1431V43 5.45 0.00 5.30 21.0 5.90 133.0 0.0 0
43.50 HIG1431V43.5 5.95 0.00 5.80 49.0 6.40 153.0 0.0 0
44.00 HIG1431V44 6.45 0.00 6.30 81.0 6.90 145.0 0.0 0
44.50 HIG1431V44.5 6.95 0.00 6.80 23.0 7.40 23.0 0.0 0
45.00 HIG1431V45 7.45 0.00 7.20 24.0 7.90 24.0 0.0 0
45.50 HIG1431V45.5 7.95 0.00 7.75 20.0 8.40 20.0 0.0 0
46.00 HIG1431V46 8.45 0.00 8.25 20.0 8.90 20.0 0.0 0
47.00 HIG1431V47 0.00 0.00 8.95 24.0 10.00 24.0 0.0 0
48.00 HIG1431V48 0.00 0.00 10.05 217.0 10.85 185.0 0.0 0