$36.99 +0.54 (1.48%) The Hartford Financial Services Group Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 36.99
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.54 (1.48%)
Prev Close: 36.45
Open: 36.65
Bid: 37.00
Ask: 37.09
Options:

Call Options: HIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HIG1424J25 11.10 0.00 11.55 360.0 12.15 130.0 0.0 0
26.00 HIG1424J26 10.10 0.00 10.55 91.0 11.20 36.0 0.0 0
26.00 HIG1431J26 10.05 0.00 10.50 969.0 11.20 246.0 0.0 0
27.00 HIG1424J27 9.15 0.00 9.55 204.0 10.15 54.0 0.0 0
27.00 HIG1431J27 9.05 0.00 9.55 601.0 10.15 109.0 0.0 0
28.00 HIG1424J28 8.10 0.00 8.55 91.0 9.20 77.0 0.0 0
28.00 HIG1431J28 8.10 0.00 8.50 414.0 9.15 87.0 0.0 0
28.50 HIG1424J28.5 7.60 0.00 8.05 628.0 8.60 98.0 0.0 0
29.00 HIG1424J29 7.10 0.00 7.55 756.0 8.10 138.0 0.0 0
29.00 HIG1431J29 7.05 0.00 7.50 659.0 8.15 259.0 0.0 0
29.50 HIG1424J29.5 6.60 0.00 7.05 1097.0 7.60 391.0 0.0 0
30.00 HIG1424J30 6.05 0.00 6.50 854.0 7.10 227.0 0.0 0
30.00 HIG1431J30 6.00 0.00 6.50 689.0 7.15 358.0 0.0 0
30.50 HIG1424J30.5 5.55 0.00 6.00 1112.0 6.60 233.0 0.0 0
31.00 HIG1424J31 5.05 0.00 5.50 919.0 6.10 235.0 0.0 0
31.00 HIG1431J31 5.00 0.00 5.50 653.0 6.20 415.0 0.0 0
31.50 HIG1424J31.5 4.50 0.00 5.00 1109.0 5.60 295.0 0.0 0
31.50 HIG1431J31.5 4.45 0.00 5.05 710.0 5.70 475.0 0.0 0
32.00 HIG1424J32 4.00 0.00 4.50 1084.0 5.10 297.0 0.0 0
32.00 HIG1431J32 3.95 0.00 4.55 698.0 5.20 432.0 0.0 0
32.50 HIG1424J32.5 3.45 0.00 4.00 1093.0 4.60 301.0 0.0 0
32.50 HIG1431J32.5 3.50 0.00 4.05 686.0 4.70 396.0 0.0 0
33.00 HIG1424J33 2.94 0.00 3.50 1095.0 4.10 295.0 0.0 0
33.00 HIG1431J33 3.00 0.00 3.55 1132.0 4.20 715.0 0.0 9
33.50 HIG1424J33.5 2.22 -0.25 3.00 1585.0 3.65 1199.0 20.0 20
33.50 HIG1431J33.5 2.56 0.00 3.10 749.0 3.75 615.0 0.0 0
34.00 HIG1424J34 3.85 1.86 2.51 1459.0 3.15 521.0 10.0 10
34.00 HIG1431J34 2.16 0.00 2.65 1227.0 3.25 1078.0 0.0 0
34.50 HIG1424J34.5 1.26 -0.36 2.03 1483.0 2.60 250.0 59.0 59
34.50 HIG1431J34.5 1.76 0.00 2.18 1633.0 2.75 1031.0 0.0 0
35.00 HIG1424J35 1.26 -0.07 1.57 1486.0 2.11 405.0 4.0 14
35.00 HIG1431J35 1.65 0.00 1.79 1768.0 2.28 1160.0 50.0 93
35.50 HIG1424J35.5 0.92 -0.10 1.11 1631.0 1.64 1164.0 8.0 8
35.50 HIG1431J35.5 1.41 0.11 1.49 1815.0 1.81 1376.0 5.0 5
36.00 HIG1424J36 1.00 0.50 0.79 1937.0 1.15 1668.0 10.0 69
36.00 HIG1431J36 1.30 0.35 1.26 174.0 1.38 116.0 3.0 32
36.50 HIG1424J36.5 0.35 0.00 0.54 21.0 0.70 1896.0 1.0 186
36.50 HIG1431J36.5 0.94 0.17 0.91 91.0 1.05 1714.0 9.0 120
37.00 HIG1424J37 0.25 0.11 0.23 247.0 0.31 468.0 168.0 83
37.00 HIG1431J37 0.62 0.16 0.63 52.0 0.70 245.0 50.0 101
37.50 HIG1424J37.5 0.07 0.06 0.07 25.0 0.10 25.0 47.0 178
37.50 HIG1431J37.5 0.40 0.14 0.40 11.0 0.45 113.0 5.0 45
38.00 HIG1424J38 0.14 0.05 0.01 39.0 0.10 709.0 5.0 26
38.00 HIG1431J38 0.25 0.06 0.25 10.0 0.30 744.0 42.0 59
38.50 HIG1424J38.5 0.15 0.08 0.01 10.0 0.06 82.0 2.0 9
38.50 HIG1431J38.5 0.44 0.39 0.06 3064.0 0.24 2372.0 72.0 76
39.00 HIG1424J39 0.21 0.15 0.01 287.0 0.05 85.0 40.0 40
39.00 HIG1431J39 0.23 0.20 0.03 2748.0 0.15 978.0 30.0 77
39.50 HIG1424J39.5 0.20 0.15 0.01 39.0 0.04 88.0 20.0 20
39.50 HIG1431J39.5 0.32 0.31 0.01 1334.0 0.19 1853.0 35.0 35
40.00 HIG1424J40 0.05 0.00 0.01 10.0 0.04 83.0 0.0 0
40.00 HIG1431J40 0.01 0.00 0.01 10.0 0.14 1274.0 0.0 0
40.50 HIG1424J40.5 0.05 0.00 0.01 59.0 0.04 82.0 0.0 0
40.50 HIG1431J40.5 0.01 0.00 0.01 34.0 0.10 823.0 100.0 158
41.00 HIG1424J41 0.05 0.00 0.01 10.0 0.04 151.0 0.0 0
41.00 HIG1431J41 0.15 0.00 0.01 10.0 0.16 520.0 0.0 0
41.50 HIG1424J41.5 0.04 0.00 0.01 10.0 0.04 151.0 0.0 0
41.50 HIG1431J41.5 0.15 0.00 0.01 171.0 0.14 424.0 0.0 0
42.00 HIG1424J42 0.04 0.00 0.01 10.0 0.03 24.0 0.0 0
42.00 HIG1431J42 0.14 0.00 0.01 51.0 0.12 386.0 0.0 0
42.50 HIG1424J42.5 0.04 0.00 0.00 0.0 0.04 89.0 0.0 0
42.50 HIG1431J42.5 0.14 0.00 0.01 47.0 0.10 350.0 0.0 0
43.00 HIG1424J43 0.03 0.00 0.00 0.0 0.03 24.0 0.0 0
43.00 HIG1431J43 0.10 0.00 0.01 52.0 0.07 118.0 0.0 0
43.50 HIG1424J43.5 0.04 0.00 0.00 0.0 0.03 33.0 0.0 0
43.50 HIG1431J43.5 0.10 0.00 0.01 29.0 0.06 41.0 0.0 0
44.00 HIG1424J44 0.04 0.00 0.00 0.0 0.03 33.0 0.0 0
44.00 HIG1431J44 0.07 0.00 0.01 81.0 0.04 82.0 0.0 0
44.50 HIG1424J44.5 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
44.50 HIG1431J44.5 0.07 0.00 0.00 0.0 0.04 60.0 0.0 0
45.00 HIG1424J45 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
45.00 HIG1431J45 0.05 0.00 0.00 0.0 0.04 23.0 0.0 0
45.50 HIG1424J45.5 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
45.50 HIG1431J45.5 0.04 0.00 0.00 0.0 0.04 68.0 0.0 0
46.00 HIG1424J46 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
46.00 HIG1431J46 0.04 0.00 0.00 0.0 0.04 74.0 0.0 0

Put Options: HIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HIG1424V25 0.04 0.00 0.00 0.0 0.03 32.0 0.0 0
26.00 HIG1424V26 0.03 0.00 0.00 0.0 0.03 32.0 0.0 0
26.00 HIG1431V26 0.04 0.00 0.03 1032.0 0.04 21.0 10.0 10
27.00 HIG1424V27 0.04 0.00 0.01 1271.0 0.03 25.0 0.0 0
27.00 HIG1431V27 0.01 0.00 0.01 1737.0 0.14 100.0 0.0 0
28.00 HIG1424V28 0.04 0.00 0.02 680.0 0.03 25.0 0.0 0
28.00 HIG1431V28 0.01 0.00 0.01 1746.0 0.21 10.0 0.0 0
28.50 HIG1424V28.5 0.04 0.00 0.01 1305.0 0.03 34.0 0.0 0
29.00 HIG1424V29 0.04 0.00 0.01 1295.0 0.03 34.0 0.0 0
29.00 HIG1431V29 0.05 0.03 0.02 2264.0 0.06 3.0 12.0 12
29.50 HIG1424V29.5 0.03 0.02 0.01 34.0 0.03 34.0 20.0 20
30.00 HIG1424V30 0.01 0.00 0.01 24.0 0.03 20.0 33.0 33
30.00 HIG1431V30 0.03 0.00 0.01 2981.0 0.09 182.0 0.0 0
30.50 HIG1424V30.5 0.01 0.00 0.01 45.0 0.04 55.0 0.0 0
31.00 HIG1424V31 0.01 0.00 0.01 53.0 0.04 51.0 0.0 0
31.00 HIG1431V31 0.08 0.00 0.03 1141.0 0.17 1703.0 0.0 0
31.50 HIG1424V31.5 0.02 0.00 0.02 64.0 0.04 51.0 0.0 0
31.50 HIG1431V31.5 0.16 0.00 0.04 1079.0 0.21 2084.0 1.0 1
32.00 HIG1424V32 0.02 0.00 0.02 90.0 0.06 74.0 0.0 0
32.00 HIG1431V32 0.12 0.00 0.05 1103.0 0.22 2120.0 0.0 0
32.50 HIG1424V32.5 0.02 0.00 0.02 239.0 0.10 73.0 0.0 0
32.50 HIG1431V32.5 0.11 0.00 0.06 1476.0 0.23 2275.0 0.0 0
33.00 HIG1424V33 0.02 0.00 0.02 284.0 0.14 551.0 0.0 0
33.00 HIG1431V33 0.54 0.42 0.07 1312.0 0.25 2175.0 13.0 13
33.50 HIG1424V33.5 0.26 0.24 0.02 560.0 0.15 820.0 50.0 50
33.50 HIG1431V33.5 0.53 0.39 0.09 785.0 0.21 2047.0 25.0 3,500
34.00 HIG1424V34 0.41 0.38 0.03 149.0 0.15 1138.0 378.0 173
34.00 HIG1431V34 0.80 0.63 0.11 726.0 0.20 1088.0 34.0 34
34.50 HIG1424V34.5 0.52 0.48 0.04 48.0 0.14 1338.0 67.0 70
34.50 HIG1431V34.5 0.33 0.00 0.14 281.0 0.20 743.0 4.0 14
35.00 HIG1424V35 0.56 0.51 0.01 82.0 0.11 1367.0 153.0 152
35.00 HIG1431V35 0.33 0.00 0.18 217.0 0.31 2492.0 23.0 63
35.50 HIG1424V35.5 0.11 0.00 0.01 341.0 0.09 1533.0 31.0 146
35.50 HIG1431V35.5 0.27 -0.11 0.25 10.0 0.30 31.0 9.0 27
36.00 HIG1424V36 0.11 -0.29 0.02 703.0 0.10 1198.0 28.0 114
36.00 HIG1431V36 0.58 0.00 0.33 9.0 0.38 43.0 15.0 83
36.50 HIG1424V36.5 0.76 0.41 0.09 104.0 0.13 45.0 61.0 130
36.50 HIG1431V36.5 0.54 -0.33 0.45 153.0 0.52 84.0 2.0 50
37.00 HIG1424V37 0.73 0.00 0.26 59.0 0.31 39.0 20.0 144
37.00 HIG1431V37 0.75 -0.21 0.64 211.0 0.72 37.0 14.0 21
37.50 HIG1424V37.5 0.87 0.00 0.50 1595.0 1.03 2117.0 0.0 0
37.50 HIG1431V37.5 1.63 0.33 0.92 9.0 1.00 91.0 1.0 57
38.00 HIG1424V38 1.31 0.00 0.90 595.0 1.50 1579.0 0.0 0
38.00 HIG1431V38 1.37 -0.33 1.24 169.0 1.50 1825.0 2.0 6
38.50 HIG1424V38.5 1.80 0.00 1.37 841.0 1.99 1170.0 0.0 0
38.50 HIG1431V38.5 1.93 0.00 1.57 1131.0 2.09 1761.0 0.0 0
39.00 HIG1424V39 2.50 0.00 1.84 57.0 2.50 1141.0 0.0 0
39.00 HIG1431V39 2.36 0.00 1.99 1043.0 2.56 1583.0 0.0 0
39.50 HIG1424V39.5 2.86 0.00 2.37 467.0 3.00 806.0 0.0 0
39.50 HIG1431V39.5 2.83 0.00 2.45 410.0 3.05 830.0 0.0 0
40.00 HIG1424V40 3.30 0.00 2.86 200.0 3.50 863.0 0.0 0
40.00 HIG1431V40 2.60 -0.70 2.92 504.0 3.60 817.0 1.0 4
40.50 HIG1424V40.5 3.80 0.00 3.35 48.0 4.00 169.0 0.0 0
40.50 HIG1431V40.5 3.80 0.00 3.40 348.0 4.05 852.0 0.0 0
41.00 HIG1424V41 4.30 0.00 3.85 38.0 4.45 81.0 0.0 0
41.00 HIG1431V41 4.30 0.00 3.90 359.0 4.55 928.0 0.0 0
41.50 HIG1424V41.5 4.80 0.00 4.35 38.0 4.95 84.0 0.0 0
41.50 HIG1431V41.5 4.80 0.00 4.40 340.0 5.05 772.0 0.0 0
42.00 HIG1424V42 5.50 0.00 4.85 38.0 5.45 68.0 0.0 0
42.00 HIG1431V42 4.35 -0.90 4.90 301.0 5.55 1139.0 17.0 17
42.50 HIG1424V42.5 5.80 0.00 5.35 48.0 5.90 169.0 0.0 0
42.50 HIG1431V42.5 5.80 0.00 5.40 103.0 6.05 512.0 0.0 0
43.00 HIG1424V43 6.30 0.00 5.85 48.0 6.45 169.0 0.0 0
43.00 HIG1431V43 6.30 0.00 5.90 55.0 6.50 520.0 0.0 0
43.50 HIG1424V43.5 6.80 0.00 6.35 48.0 6.95 177.0 0.0 0
43.50 HIG1431V43.5 6.55 0.00 6.40 55.0 7.00 518.0 0.0 0
44.00 HIG1424V44 7.30 0.00 6.85 48.0 7.40 143.0 0.0 0
44.00 HIG1431V44 6.95 0.00 6.80 56.0 7.50 485.0 0.0 0
44.50 HIG1424V44.5 7.80 0.00 7.40 20.0 7.95 100.0 0.0 0
44.50 HIG1431V44.5 7.80 0.00 7.35 45.0 8.00 48.0 0.0 0
45.00 HIG1424V45 8.30 0.00 7.90 20.0 8.45 74.0 0.0 0
45.00 HIG1431V45 8.30 0.00 7.90 45.0 8.45 45.0 0.0 0
45.50 HIG1424V45.5 8.80 0.00 8.40 20.0 8.95 45.0 0.0 0
45.50 HIG1431V45.5 8.80 0.00 8.40 45.0 8.95 45.0 0.0 0
46.00 HIG1424V46 9.30 0.00 8.90 26.0 9.45 260.0 0.0 0
46.00 HIG1431V46 9.30 0.00 8.90 123.0 9.45 813.0 0.0 0