METLIFE $45.22

down -0.19


19/6/2013 04:19 PM  |  NYSE : MET  |  Industries : Finance and Insurance / Insurance Carriers
Last Trade: 45.22
Trade Time: Jun 19 4:08 PM Eastern Daylight Time
Change: -0.19 (-0.42 %)
Prev Close: 45.41
Open: 45.36
Bid: 45.25
Ask: 45.36
Get Trend Analysis Icon Get MET Trend Analysis - it has outperformed the S&P 500 by 32%
Options:

Call Options: MET

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MET1322F17 0.00 0.00 26.45 10 30.10 10 0 0
18.00 MET1322F18 0.00 0.00 25.45 10 29.10 10 0 0
19.00 MET1322F19 0.00 0.00 24.45 10 28.10 10 0 0
20.00 MET1322F20 20.75 0.00 23.65 10 27.10 20 0 0
21.00 MET1322F21 0.00 0.00 22.45 10 26.10 10 0 0
22.00 MET1322F22 11.45 0.00 21.65 10 25.10 10 0 0
23.00 MET1322F23 0.00 0.00 20.65 10 24.10 10 0 0
24.00 MET1322F24 16.75 0.00 19.60 1 23.10 20 0 0
25.00 MET1322F25 0.00 0.00 18.60 10 21.90 10 0 0
26.00 MET1322F26 9.15 0.00 17.45 10 21.10 10 0 0
27.00 MET1322F27 11.37 0.00 16.60 10 20.10 20 0 0
28.00 MET1322F28 16.69 0.00 17.15 10 17.45 12 0 52
29.00 MET1322F29 8.75 0.00 14.55 20 17.90 10 0 20
30.00 MET1322F30 14.50 0.00 15.15 10 15.45 12 0 37
31.00 MET1314F31 0.00 0.00 12.90 12 13.10 12 0 0
31.00 MET1322F31 13.40 0.00 14.10 10 14.45 12 0 50
32.00 MET1314F32 0.00 0.00 11.90 12 12.10 12 0 0
32.00 MET1322F32 12.45 0.00 11.60 10 14.90 10 0 20
33.00 MET1314F33 0.00 0.00 10.90 12 11.10 12 0 0
33.00 MET1322F33 9.90 0.00 12.15 18 12.45 12 0 59
34.00 MET1314F34 0.00 0.00 9.90 12 10.10 12 0 0
34.00 MET1322F34 9.05 0.00 11.10 12 11.50 36 0 551
35.00 MET1314F35 0.00 0.00 8.90 33 9.10 53 0 0
35.00 MET1322F35 9.55 0.00 10.15 10 10.40 36 0 118
36.00 MET1314F36 0.00 0.00 7.90 33 8.05 22 0 0
36.00 MET1322F36 9.45 0.00 9.20 10 9.30 69 0 12,184
37.00 MET1314F37 0.00 0.00 6.90 33 7.10 53 0 0
37.00 MET1322F37 7.85 -0.61 8.20 12 8.30 108 11 7,035
38.00 MET1314F38 0.00 0.00 5.90 33 6.10 53 0 0
38.00 MET1322F38 8.05 0.59 7.15 32 7.30 117 7 5,062
38.50 MET1314F38.5 0.00 0.00 5.40 33 5.60 53 0 0
38.50 MET1322F38.5 0.00 0.00 5.35 75 8.95 87 0 0
39.00 MET1314F39 0.00 0.00 4.90 91 5.00 63 0 0
39.00 MET1322F39 5.95 -0.37 6.20 15 6.30 70 12 5,303
39.50 MET1314F39.5 0.00 0.00 4.40 92 4.50 64 0 0
39.50 MET1322F39.5 0.00 0.00 5.05 176 6.80 176 0 0
40.00 MET1314F40 0.00 0.00 3.90 96 4.05 156 0 0
40.00 MET1322F40 5.05 -0.45 5.20 21 5.30 277 42 9,768
40.50 MET1314F40.5 0.00 0.00 3.40 97 3.50 68 0 0
40.50 MET1322F40.5 0.00 0.00 4.65 51 5.75 176 0 0
41.00 MET1314F41 0.00 0.00 2.91 32 3.00 42 0 0
41.00 MET1322F41 4.40 -0.07 4.20 60 4.30 212 26 4,891
41.50 MET1314F41.5 0.00 0.00 2.40 63 2.58 53 0 0
41.50 MET1322F41.5 0.00 0.00 3.70 13 4.00 134 0 0
42.00 MET1314F42 0.00 0.00 1.91 32 2.06 53 0 0
42.00 MET1322F42 3.65 1.00 3.20 106 3.30 120 369 11,062
42.50 MET1314F42.5 0.00 0.00 1.41 32 1.53 62 0 0
42.50 MET1322F42.5 1.73 0.00 2.72 12 2.92 173 0 15
43.00 MET1314F43 1.31 0.00 0.92 36 0.99 68 0 0
43.00 MET1322F43 2.50 0.20 2.23 42 2.28 27 250 5,773
43.50 MET1314F43.5 0.38 0.00 0.42 33 0.49 63 0 0
43.50 MET1322F43.5 0.00 0.00 1.74 51 2.00 176 0 0
44.00 MET1314F44 0.06 0.00 0.01 50 0.02 14 0 220
44.00 MET1322F44 1.44 -0.15 1.30 22 1.35 23 68 4,647
44.50 MET1314F44.5 0.25 0.00 0.00 0 0.02 216 0 88
44.50 MET1322F44.5 1.27 0.22 0.89 37 0.94 41 30 105
45.00 MET1314F45 0.01 0.00 0.00 0 0.02 745 0 134
45.00 MET1322F45 0.56 -0.14 0.56 1 0.59 68 370 8,536
45.50 MET1314F45.5 0.01 0.00 0.00 0 0.02 338 0 145
45.50 MET1322F45.5 0.38 -0.11 0.31 11 0.34 144 191 240
46.00 MET1314F46 0.10 0.00 0.00 0 0.02 539 0 81
46.00 MET1322F46 0.19 -0.06 0.15 61 0.18 195 241 1,562
46.50 MET1314F46.5 0.05 0.00 0.00 0 0.02 210 0 36
46.50 MET1322F46.5 0.15 0.00 0.06 339 0.09 356 0 42
47.00 MET1314F47 0.00 0.00 0.00 0 0.02 544 0 0
47.00 MET1322F47 0.05 -0.02 0.03 19 0.05 310 88 382
47.50 MET1314F47.5 0.00 0.00 0.00 0 0.02 252 0 0
47.50 MET1322F47.5 0.04 -0.01 0.01 24 0.04 433 1 25
48.00 MET1314F48 0.00 0.00 0.00 0 0.02 465 0 0
48.00 MET1322F48 0.07 0.00 0.02 1 0.04 672 0 204
48.50 MET1314F48.5 0.00 0.00 0.00 0 0.02 205 0 0
48.50 MET1322F48.5 0.00 0.00 0.00 0 0.07 445 0 0
49.00 MET1314F49 0.00 0.00 0.00 0 0.02 458 0 0
49.00 MET1322F49 0.00 0.00 0.00 0 0.07 575 0 0
50.00 MET1314F50 0.00 0.00 0.00 0 0.02 506 0 0
50.00 MET1322F50 0.02 0.00 0.00 0 0.02 107 0 205
55.00 MET1314F55 0.00 0.00 0.00 0 0.02 452 0 0

Put Options: MET

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MET1322R17 0.02 0.00 0.00 0 0.02 366 0 311
18.00 MET1322R18 0.02 0.00 0.00 0 0.02 349 0 387
19.00 MET1322R19 0.02 0.00 0.00 0 0.02 330 0 325
20.00 MET1322R20 0.02 0.00 0.00 0 0.02 331 0 265
21.00 MET1322R21 0.17 0.00 0.00 0 0.02 162 0 25
22.00 MET1322R22 0.01 0.00 0.00 0 0.02 219 0 96
23.00 MET1322R23 0.18 0.00 0.00 0 0.02 369 0 268
24.00 MET1322R24 0.02 0.00 0.00 0 0.02 350 0 356
25.00 MET1322R25 0.01 0.00 0.00 0 0.01 28 0 147
26.00 MET1322R26 0.01 0.00 0.00 0 0.01 40 0 591
27.00 MET1322R27 0.03 0.00 0.00 0 0.02 346 0 973
28.00 MET1322R28 0.01 0.00 0.00 0 0.02 169 0 1,864
29.00 MET1322R29 0.03 0.00 0.00 0 0.02 206 0 3,353
30.00 MET1322R30 0.03 0.00 0.00 0 0.02 236 0 19,576
31.00 MET1314R31 0.00 0.00 0.00 0 0.02 448 0 0
31.00 MET1322R31 0.03 0.00 0.00 0 0.02 146 0 2,240
32.00 MET1314R32 0.00 0.00 0.00 0 0.02 509 0 0
32.00 MET1322R32 0.02 0.00 0.00 0 0.02 131 0 3,733
33.00 MET1314R33 0.00 0.00 0.00 0 0.02 461 0 0
33.00 MET1322R33 0.03 0.00 0.00 0 0.02 219 0 3,094
34.00 MET1314R34 0.00 0.00 0.00 0 0.02 509 0 0
34.00 MET1322R34 0.05 0.00 0.00 0 0.02 390 0 2,762
35.00 MET1314R35 0.00 0.00 0.00 0 0.02 488 0 0
35.00 MET1322R35 0.03 0.00 0.00 0 0.02 348 0 3,338
36.00 MET1314R36 0.00 0.00 0.00 0 0.02 504 0 0
36.00 MET1322R36 0.02 0.00 0.00 0 0.02 323 0 6,338
37.00 MET1314R37 0.00 0.00 0.00 0 0.02 511 0 0
37.00 MET1322R37 0.05 0.00 0.00 0 0.02 280 0 2,104
38.00 MET1314R38 0.00 0.00 0.00 0 0.02 231 0 0
38.00 MET1322R38 0.01 0.00 0.00 0 0.02 302 0 4,823
38.50 MET1314R38.5 0.00 0.00 0.00 0 0.02 243 0 0
38.50 MET1322R38.5 0.03 0.00 0.00 0 0.03 73 0 20
39.00 MET1314R39 0.00 0.00 0.00 0 0.02 253 0 0
39.00 MET1322R39 0.04 0.00 0.00 0 0.03 146 0 3,985
39.50 MET1314R39.5 0.00 0.00 0.00 0 0.02 234 0 0
39.50 MET1322R39.5 0.00 0.00 0.00 0 0.04 92 0 0
40.00 MET1314R40 0.10 0.00 0.00 0 0.02 318 0 150
40.00 MET1322R40 0.04 0.00 0.00 0 0.02 10 0 2,760
40.50 MET1314R40.5 0.00 0.00 0.00 0 0.02 254 0 0
40.50 MET1322R40.5 0.00 0.00 0.00 0 0.07 124 0 0
41.00 MET1314R41 0.04 0.00 0.00 0 0.02 373 0 148
41.00 MET1322R41 0.02 -0.08 0.00 0 0.03 537 10 1,824
41.50 MET1314R41.5 0.04 0.00 0.00 0 0.02 264 0 8
41.50 MET1322R41.5 0.04 0.00 0.01 25 0.03 97 0 71
42.00 MET1314R42 0.00 0.00 0.00 0 0.02 233 0 0
42.00 MET1322R42 0.04 -0.01 0.00 0 0.03 580 1 2,815
42.50 MET1314R42.5 0.04 0.00 0.00 0 0.02 366 0 100
42.50 MET1322R42.5 0.26 0.00 0.01 49 0.03 134 0 30
43.00 MET1314R43 0.08 0.00 0.00 0 0.02 366 0 182
43.00 MET1322R43 0.04 -0.01 0.02 112 0.04 48 32 1,143
43.50 MET1314R43.5 0.05 0.00 0.00 0 0.02 354 0 139
43.50 MET1322R43.5 0.17 0.00 0.04 190 0.07 231 0 59
44.00 MET1314R44 0.06 0.00 0.06 1 0.08 25 0 0
44.00 MET1322R44 0.09 -0.05 0.09 32 0.11 84 123 1,052
44.50 MET1314R44.5 0.47 0.00 0.52 28 0.57 39 0 0
44.50 MET1322R44.5 0.31 0.12 0.18 22 0.20 45 30 77
45.00 MET1314R45 1.13 0.00 0.94 77 1.09 17 0 0
45.00 MET1322R45 0.33 -0.01 0.34 5 0.36 74 48 392
45.50 MET1314R45.5 0.85 0.00 1.44 73 1.59 33 0 0
45.50 MET1322R45.5 0.45 -0.23 0.58 25 0.62 36 15 76
46.00 MET1314R46 0.00 0.00 1.94 73 2.10 22 0 0
46.00 MET1322R46 0.84 -0.11 0.91 66 0.96 43 64 313
46.50 MET1314R46.5 0.00 0.00 2.42 63 2.59 74 0 0
46.50 MET1322R46.5 0.00 0.00 1.18 627 1.38 26 0 0
47.00 MET1314R47 0.00 0.00 2.97 116 3.10 85 0 0
47.00 MET1322R47 13.25 0.00 1.39 332 1.86 64 0 1
47.50 MET1314R47.5 0.00 0.00 3.45 105 3.60 85 0 0
47.50 MET1322R47.5 0.00 0.00 1.36 232 2.37 25 0 0
48.00 MET1314R48 3.60 0.00 4.00 89 4.10 85 0 0
48.00 MET1322R48 10.15 0.00 1.80 348 2.86 98 0 10
48.50 MET1314R48.5 0.00 0.00 4.45 103 4.60 85 0 0
48.50 MET1322R48.5 0.00 0.00 2.30 215 3.50 102 0 0
49.00 MET1314R49 0.00 0.00 4.95 276 5.10 85 0 0
49.00 MET1322R49 15.05 0.00 2.78 341 3.85 91 0 0
50.00 MET1314R50 0.00 0.00 5.90 53 6.15 53 0 0
50.00 MET1322R50 0.00 0.00 3.45 105 6.00 50 0 0
55.00 MET1314R55 0.00 0.00 10.90 12 11.10 12 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center