Metlife Inc $53.76

down -0.18


22/8/2014 12:20 PM  |  NYSE : MET  
Industries : Insurance / Life Insurance
Last Trade: 53.76
Trade Time: Aug 22 12:20 PM Eastern Daylight Time
Change: -0.18 (-0.33 %)
Prev Close: 53.94
Open: 53.74
Bid: 53.74
Ask: 53.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MET Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MET1422H45 8.10 0.00 8.60 320.0 9.20 546.0 0.0 0
45.50 MET1422H45.5 6.80 -1.15 8.10 585.0 8.70 547.0 20.0 20
46.00 MET1422H46 7.45 0.00 7.60 257.0 8.20 444.0 0.0 0
46.50 MET1422H46.5 6.95 0.00 7.10 279.0 7.75 172.0 0.0 0
47.00 MET1422H47 6.45 0.00 6.60 279.0 7.25 172.0 0.0 0
47.50 MET1422H47.5 5.95 0.00 6.10 279.0 6.75 172.0 0.0 0
48.00 MET1422H48 5.15 -0.30 5.60 629.0 6.20 565.0 20.0 20
48.50 MET1422H48.5 3.50 -1.45 5.10 552.0 5.70 565.0 2.0 2
49.00 MET1422H49 4.15 -0.30 4.60 713.0 5.20 590.0 1.0 44
49.50 MET1422H49.5 4.00 0.00 4.10 695.0 4.70 1048.0 0.0 0
50.00 MET1422H50 3.90 0.40 3.60 1731.0 4.20 1627.0 5.0 5
50.50 MET1422H50.5 3.00 0.00 3.10 721.0 3.70 1009.0 0.0 0
51.00 MET1422H51 2.50 0.00 2.61 846.0 3.20 1062.0 0.0 0
51.50 MET1422H51.5 1.10 -0.92 2.12 1612.0 2.71 1655.0 33.0 33
52.00 MET1422H52 1.69 0.17 1.62 1724.0 2.22 1669.0 6.0 51
52.50 MET1422H52.5 1.20 0.14 1.13 1859.0 1.71 1869.0 30.0 166
53.00 MET1422H53 1.05 0.00 0.66 1666.0 1.22 1905.0 15.0 127
53.50 MET1422H53.5 0.31 -0.30 0.27 110.0 0.44 1465.0 30.0 254
54.00 MET1422H54 0.08 -0.24 0.03 79.0 0.07 105.0 22.0 372
54.50 MET1422H54.5 0.01 -0.04 0.05 66.0 0.06 1478.0 20.0 28
55.00 MET1422H55 0.09 0.00 0.01 581.0 0.09 682.0 0.0 0
55.50 MET1422H55.5 0.10 0.00 0.01 1.0 0.09 282.0 0.0 0
56.00 MET1422H56 0.10 0.00 0.00 0.0 0.09 283.0 0.0 0
56.50 MET1422H56.5 0.09 0.00 0.00 0.0 0.09 283.0 0.0 0
57.00 MET1422H57 0.09 0.00 0.00 0.0 0.09 282.0 0.0 0
57.50 MET1422H57.5 0.09 0.00 0.00 0.0 0.09 289.0 0.0 0
58.00 MET1422H58 0.09 0.00 0.00 0.0 0.09 316.0 0.0 0
58.50 MET1422H58.5 0.09 0.00 0.00 0.0 0.09 316.0 0.0 0
59.00 MET1422H59 0.09 0.00 0.00 0.0 0.09 316.0 0.0 0
59.50 MET1422H59.5 0.09 0.00 0.00 0.0 0.09 316.0 0.0 0
60.00 MET1422H60 0.09 0.00 0.00 0.0 0.09 316.0 0.0 0
65.00 MET1422H65 0.09 0.00 0.00 0.0 0.09 315.0 0.0 0
70.00 MET1422H70 0.09 0.00 0.00 0.0 0.09 344.0 0.0 0
75.00 MET1422H75 0.09 0.00 0.00 0.0 0.09 223.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MET1422T45 0.09 0.00 0.00 0.0 0.09 338.0 0.0 0
45.50 MET1422T45.5 0.09 0.00 0.00 0.0 0.09 316.0 0.0 0
46.00 MET1422T46 0.10 0.00 0.00 0.0 0.09 316.0 0.0 0
46.50 MET1422T46.5 0.10 0.00 0.00 0.0 0.09 316.0 0.0 0
47.00 MET1422T47 0.10 0.00 0.00 0.0 0.09 316.0 0.0 0
47.50 MET1422T47.5 0.11 0.00 0.00 0.0 0.09 316.0 0.0 0
48.00 MET1422T48 0.11 0.00 0.01 132.0 0.09 519.0 0.0 0
48.50 MET1422T48.5 0.11 0.00 0.01 342.0 0.09 483.0 0.0 0
49.00 MET1422T49 0.11 0.00 0.01 560.0 0.09 486.0 0.0 0
49.50 MET1422T49.5 0.12 0.00 0.01 2.0 0.09 531.0 0.0 0
50.00 MET1422T50 0.05 0.00 0.01 228.0 0.09 525.0 0.0 0
50.50 MET1422T50.5 0.12 0.00 0.02 243.0 0.09 519.0 0.0 0
51.00 MET1422T51 0.19 0.07 0.03 58.0 0.08 502.0 26.0 26
51.50 MET1422T51.5 0.04 -0.08 0.01 20.0 0.08 552.0 10.0 35
52.00 MET1422T52 0.09 -0.02 0.01 206.0 0.03 229.0 16.0 80
52.50 MET1422T52.5 0.04 0.02 0.02 42.0 0.05 692.0 76.0 137
53.00 MET1422T53 0.02 -0.05 0.01 130.0 0.02 36.0 64.0 128
53.50 MET1422T53.5 0.40 0.00 0.03 968.0 0.13 1695.0 84.0 65
54.00 MET1422T54 0.18 -0.03 0.16 2880.0 0.40 2145.0 20.0 126
54.50 MET1422T54.5 0.52 0.00 0.36 985.0 0.89 562.0 0.0 0
55.00 MET1422T55 0.83 0.00 0.82 918.0 1.38 389.0 0.0 0
55.50 MET1422T55.5 1.32 0.00 1.30 999.0 1.89 745.0 0.0 0
56.00 MET1422T56 1.80 0.00 1.82 862.0 2.39 485.0 0.0 0
56.50 MET1422T56.5 2.30 0.00 2.30 830.0 2.89 527.0 0.0 0
57.00 MET1422T57 2.80 0.00 2.79 957.0 3.40 688.0 0.0 0
57.50 MET1422T57.5 3.30 0.00 3.30 421.0 3.90 319.0 0.0 0
58.00 MET1422T58 3.80 0.00 3.80 279.0 4.40 347.0 0.0 0
58.50 MET1422T58.5 4.30 0.00 4.30 279.0 4.90 183.0 0.0 0
59.00 MET1422T59 4.80 0.00 4.80 279.0 5.40 186.0 0.0 0
59.50 MET1422T59.5 5.30 0.00 5.30 279.0 5.90 177.0 0.0 0
60.00 MET1422T60 5.80 0.00 5.80 279.0 6.40 186.0 0.0 0
65.00 MET1422T65 10.75 0.00 10.75 175.0 11.55 173.0 0.0 0
70.00 MET1422T70 15.00 0.00 15.50 170.0 16.80 170.0 0.0 0
75.00 MET1422T75 19.65 0.00 20.65 826.0 21.65 340.0 0.0 0
Trading Center