$55.47 +0.76 (1.39%) Metlife Inc - NYSE

Sep. 12, 2014 | 04:01 PM
Last Trade: 55.47
Trade Time: Sep 12 04:01 PM Eastern Daylight Time
Change: +0.76 (1.39%)
Prev Close: 54.71
Open: 54.88
Bid: 52.01
Ask: 56.20
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MET1420I25 28.30 0.00 29.95 458.0 30.65 95.0 0.0 0
26.00 MET1420I26 27.05 0.00 28.95 60.0 29.70 40.0 0.0 0
27.00 MET1420I27 26.00 0.00 27.95 90.0 28.85 82.0 0.0 0
28.00 MET1420I28 24.50 0.00 26.95 60.0 27.70 40.0 0.0 0
29.00 MET1420I29 23.50 0.00 25.95 90.0 26.65 64.0 0.0 0
30.00 MET1420I30 23.05 0.00 24.95 90.0 25.85 191.0 0.0 0
31.00 MET1420I31 21.25 -0.85 24.00 428.0 24.65 65.0 10.0 10
32.00 MET1420I32 21.05 0.00 22.95 60.0 23.75 44.0 0.0 0
33.00 MET1420I33 19.30 -0.80 21.95 518.0 22.70 225.0 31.0 31
34.00 MET1420I34 16.43 -2.82 21.00 90.0 21.85 622.0 10.0 10
35.00 MET1420I35 18.45 0.00 19.95 90.0 20.70 119.0 0.0 0
36.00 MET1420I36 17.25 0.00 18.95 90.0 19.70 119.0 0.0 0
37.00 MET1420I37 16.25 0.00 17.95 90.0 18.85 193.0 0.0 0
38.00 MET1420I38 15.25 0.00 15.85 30.0 17.85 33.0 0.0 0
39.00 MET1420I39 13.30 -0.95 14.85 10.0 16.85 33.0 12.0 12
40.00 MET1420I40 11.77 -1.73 14.95 428.0 15.65 271.0 10.0 10
41.00 MET1420I41 10.77 -1.73 13.95 90.0 14.85 255.0 19.0 19
42.00 MET1420I42 13.40 1.90 12.95 846.0 13.60 268.0 74.0 74
43.00 MET1420I43 10.50 0.00 11.95 144.0 12.60 603.0 0.0 0
44.00 MET1420I44 11.50 1.25 11.00 816.0 11.60 896.0 5.0 7
45.00 MET1420I45 6.60 -2.65 10.00 846.0 10.60 938.0 65.0 71
45.50 MET1420I45.5 8.30 -0.45 8.95 846.0 10.15 1178.0 9.0 15
46.00 MET1420I46 8.15 -0.10 9.00 728.0 9.65 1125.0 19.0 73
46.50 MET1420I46.5 7.80 0.05 8.50 707.0 9.10 878.0 2.0 2
47.00 MET1420I47 6.10 -1.15 8.00 792.0 8.65 1198.0 100.0 243
47.50 MET1420I47.5 6.75 0.00 7.30 88.0 8.15 560.0 0.0 0
48.00 MET1420I48 7.35 1.10 6.80 667.0 7.65 851.0 1.0 116
48.50 MET1420I48.5 6.85 1.10 6.30 674.0 7.15 744.0 9.0 9
49.00 MET1420I49 6.40 1.15 6.05 634.0 6.65 312.0 9.0 917
49.50 MET1420I49.5 5.25 0.00 5.30 998.0 6.15 539.0 24.0 149
50.00 MET1420I50 5.00 0.75 4.80 998.0 5.65 501.0 4.0 1,941
50.50 MET1420I50.5 4.60 0.85 4.30 942.0 5.15 696.0 28.0 176
51.00 MET1420I51 3.90 0.60 3.80 942.0 4.65 588.0 20.0 25
51.50 MET1420I51.5 4.35 1.43 3.30 942.0 4.15 552.0 25.0 185
52.00 MET1420I52 2.96 0.52 2.87 1016.0 3.65 453.0 45.0 70
52.50 MET1420I52.5 2.75 0.39 2.75 1061.0 3.15 612.0 7.0 3,509
53.00 MET1420I53 2.45 0.52 2.27 1422.0 2.66 1006.0 2.0 275
53.50 MET1420I53.5 2.08 0.83 1.96 783.0 2.16 230.0 36.0 2,476
54.00 MET1420I54 1.65 0.65 1.63 101.0 1.69 47.0 14.0 822
54.50 MET1420I54.5 1.20 0.41 1.22 88.0 1.27 40.0 8.0 507
55.00 MET1420I55 0.87 0.44 0.84 896.0 0.90 20.0 74.0 19,686
55.50 MET1420I55.5 0.60 0.35 0.58 275.0 0.63 476.0 73.0 3,835
56.00 MET1420I56 0.40 0.25 0.35 10.0 0.40 5.0 253.0 7,270
56.50 MET1420I56.5 0.22 0.19 0.21 2.0 0.24 459.0 75.0 502
57.00 MET1420I57 0.06 0.05 0.03 1921.0 0.14 1103.0 10.0 449
57.50 MET1420I57.5 0.05 0.00 0.02 1618.0 0.08 170.0 1.0 3,422
58.00 MET1420I58 0.06 -0.02 0.01 434.0 0.05 179.0 1.0 11
58.50 MET1420I58.5 0.06 0.00 0.02 331.0 0.05 1194.0 0.0 0
59.00 MET1420I59 0.05 0.00 0.01 379.0 0.05 1378.0 0.0 0
59.50 MET1420I59.5 0.05 0.00 0.01 31.0 0.04 492.0 0.0 0
60.00 MET1420I60 0.03 0.00 0.01 1.0 0.04 869.0 449.0 3,291
60.50 MET1420I60.5 0.00 0.00 0.00 0.0 0.04 648.0 0.0 0
61.00 MET1420I61 0.00 0.00 0.00 0.0 0.03 559.0 0.0 0
61.50 MET1420I61.5 0.00 0.00 0.00 0.0 0.03 577.0 0.0 0
62.00 MET1420I62 0.03 0.00 0.00 0.0 0.03 575.0 0.0 0
62.50 MET1420I62.5 0.07 0.04 0.01 10.0 0.03 670.0 3.0 106
65.00 MET1420I65 0.05 0.02 0.01 89.0 0.03 733.0 6.0 126
70.00 MET1420I70 0.09 0.06 0.01 10.0 0.03 435.0 14.0 20
75.00 MET1420I75 0.04 0.01 0.01 34.0 0.03 701.0 10.0 10
80.00 MET1420I80 0.03 0.00 0.01 10.0 0.03 444.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MET1420U25 0.06 0.03 0.01 5.0 0.03 580.0 31.0 155
26.00 MET1420U26 0.07 0.04 0.01 55.0 0.03 631.0 82.0 82
27.00 MET1420U27 0.03 0.00 0.01 69.0 0.03 769.0 0.0 0
28.00 MET1420U28 0.03 0.00 0.01 21.0 0.03 519.0 20.0 64
29.00 MET1420U29 0.03 0.00 0.01 35.0 0.03 759.0 47.0 47
30.00 MET1420U30 0.01 -0.02 0.01 65.0 0.03 725.0 5.0 108
31.00 MET1420U31 0.04 0.01 0.01 111.0 0.03 794.0 2.0 2
32.00 MET1420U32 0.03 0.00 0.02 76.0 0.03 753.0 40.0 40
33.00 MET1420U33 0.02 -0.01 0.02 189.0 0.03 769.0 9.0 9
34.00 MET1420U34 0.02 -0.01 0.02 369.0 0.03 166.0 5.0 5
35.00 MET1420U35 0.04 0.01 0.02 555.0 0.03 165.0 49.0 157
36.00 MET1420U36 0.05 0.02 0.01 20.0 0.03 155.0 1.0 91
37.00 MET1420U37 0.02 -0.01 0.01 87.0 0.03 173.0 15.0 175
38.00 MET1420U38 0.07 0.04 0.01 136.0 0.03 156.0 7.0 246
39.00 MET1420U39 0.01 0.00 0.01 62.0 0.01 1.0 1.0 126
40.00 MET1420U40 0.01 0.00 0.01 7.0 0.01 1.0 6.0 733
41.00 MET1420U41 0.03 0.00 0.03 2.0 0.03 795.0 2.0 256
42.00 MET1420U42 0.12 0.09 0.01 11.0 0.03 777.0 3.0 365
43.00 MET1420U43 0.01 -0.02 0.02 90.0 0.03 754.0 116.0 557
44.00 MET1420U44 0.01 -0.03 0.01 25.0 0.02 140.0 25.0 960
45.00 MET1420U45 0.01 -0.03 0.01 32.0 0.03 590.0 892.0 1,738
45.50 MET1420U45.5 0.01 -0.04 0.01 55.0 0.04 914.0 513.0 522
46.00 MET1420U46 0.01 -0.04 0.01 28.0 0.04 1058.0 1266.0 1,805
46.50 MET1420U46.5 0.01 -0.04 0.01 11.0 0.04 987.0 820.0 820
47.00 MET1420U47 0.01 0.00 0.01 105.0 0.04 1110.0 1000.0 1,541
47.50 MET1420U47.5 0.01 0.00 0.01 41.0 0.04 1035.0 20.0 10
48.00 MET1420U48 0.03 0.00 0.01 100.0 0.05 282.0 6.0 4,067
48.50 MET1420U48.5 0.03 0.01 0.01 200.0 0.07 1047.0 7.0 108
49.00 MET1420U49 0.04 -0.01 0.02 24.0 0.08 686.0 40.0 3,264
49.50 MET1420U49.5 0.02 0.00 0.01 592.0 0.07 999.0 0.0 0
50.00 MET1420U50 0.05 -0.01 0.02 36.0 0.08 994.0 62.0 4,851
50.50 MET1420U50.5 0.25 0.20 0.01 901.0 0.07 1882.0 40.0 48
51.00 MET1420U51 0.24 0.19 0.01 956.0 0.07 1061.0 12.0 34
51.50 MET1420U51.5 0.10 0.04 0.02 830.0 0.09 1091.0 50.0 95
52.00 MET1420U52 0.12 0.05 0.03 810.0 0.10 1529.0 3.0 256
52.50 MET1420U52.5 0.08 -0.03 0.05 201.0 0.10 1331.0 6.0 2,121
53.00 MET1420U53 0.10 -0.03 0.07 170.0 0.11 1163.0 10.0 271
53.50 MET1420U53.5 0.11 -0.11 0.10 488.0 0.16 2263.0 77.0 352
54.00 MET1420U54 0.21 -0.13 0.15 438.0 0.18 71.0 50.0 194
54.50 MET1420U54.5 0.30 -0.26 0.24 222.0 0.29 928.0 113.0 203
55.00 MET1420U55 0.47 -0.37 0.37 235.0 0.43 907.0 77.0 3,151
55.50 MET1420U55.5 0.60 -0.41 0.58 209.0 0.64 743.0 147.0 324
56.00 MET1420U56 1.10 -0.36 0.87 58.0 0.92 135.0 92.0 296
56.50 MET1420U56.5 1.24 -0.51 1.17 847.0 1.29 847.0 4.0 98
57.00 MET1420U57 2.61 0.48 1.54 1002.0 1.90 1810.0 1.0 8
57.50 MET1420U57.5 2.90 0.00 1.99 208.0 2.22 792.0 17.0 294
58.00 MET1420U58 2.77 -0.28 2.45 217.0 2.72 417.0 5.0 68
58.50 MET1420U58.5 3.25 -0.30 2.93 317.0 3.35 1540.0 6.0 6
59.00 MET1420U59 4.05 0.00 3.40 351.0 4.00 995.0 0.0 0
59.50 MET1420U59.5 4.55 0.00 3.90 198.0 4.35 906.0 0.0 0
60.00 MET1420U60 5.10 0.05 4.40 145.0 4.90 794.0 2.0 47
60.50 MET1420U60.5 0.00 0.00 4.90 42.0 5.30 177.0 0.0 0
61.00 MET1420U61 0.00 0.00 5.40 98.0 5.85 211.0 0.0 0
61.50 MET1420U61.5 0.00 0.00 5.90 98.0 6.35 211.0 0.0 0
62.00 MET1420U62 0.00 0.00 6.40 102.0 7.00 150.0 0.0 0
62.50 MET1420U62.5 5.80 -1.70 6.90 86.0 7.55 121.0 15.0 1
65.00 MET1420U65 12.20 2.40 9.35 60.0 10.05 96.0 28.0 33
70.00 MET1420U70 20.60 5.95 14.35 60.0 14.95 94.0 10.0 10
75.00 MET1420U75 24.50 4.85 19.35 129.0 19.95 410.0 30.0 20
80.00 MET1420U80 24.50 0.00 24.35 75.0 24.75 173.0 0.0 0