Metlife Inc $55.28

down -0.22


23/7/2014 04:04 PM  |  NYSE : MET  
Industries : Insurance / Life Insurance
Last Trade: 55.28
Trade Time: Jul 23 04:04 PM Eastern Daylight Time
Change: -0.22 (-0.40 %)
Prev Close: 55.50
Open: 55.61
Bid: 55.27
Ask: 55.29
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 5%
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MET1425G40 13.20 0.00 14.75 94.0 15.50 333.0 0.0 0
45.00 MET1425G45 8.20 0.00 9.85 168.0 10.45 76.0 0.0 0
46.00 MET1425G46 7.20 0.00 8.85 166.0 9.80 878.0 0.0 0
47.00 MET1425G47 7.60 0.00 7.90 157.0 8.80 1008.0 0.0 0
48.00 MET1425G48 6.60 0.00 6.90 370.0 7.80 861.0 0.0 0
48.50 MET1425G48.5 6.30 0.20 6.40 464.0 6.90 353.0 15.0 0
49.00 MET1425G49 5.60 0.00 5.90 433.0 6.80 861.0 0.0 0
49.50 MET1425G49.5 5.15 0.00 5.40 414.0 6.30 981.0 0.0 0
50.00 MET1425G50 4.65 0.00 4.90 404.0 5.40 303.0 0.0 0
50.50 MET1425G50.5 4.15 0.00 4.40 405.0 5.25 867.0 0.0 0
51.00 MET1425G51 3.70 0.00 3.90 425.0 4.75 976.0 0.0 0
51.50 MET1425G51.5 3.25 0.00 3.40 449.0 3.95 371.0 0.0 0
52.00 MET1425G52 2.80 0.00 2.82 445.0 3.80 872.0 0.0 0
52.50 MET1425G52.5 2.30 0.00 2.40 453.0 2.93 187.0 0.0 0
53.00 MET1425G53 2.73 0.85 1.96 595.0 2.43 953.0 20.0 20
53.50 MET1425G53.5 1.50 0.00 1.48 650.0 1.94 326.0 0.0 0
54.00 MET1425G54 1.02 0.00 1.25 678.0 1.46 1174.0 1.0 1
54.50 MET1425G54.5 1.00 0.00 0.83 697.0 1.00 1423.0 0.0 0
55.00 MET1425G55 0.67 -0.06 0.50 181.0 0.60 830.0 43.0 82
55.50 MET1425G55.5 0.34 -0.28 0.25 20.0 0.29 593.0 28.0 226
56.00 MET1425G56 0.12 -0.15 0.09 75.0 0.12 59.0 18.0 156
56.50 MET1425G56.5 0.09 0.05 0.03 12.0 0.13 2153.0 1.0 167
57.00 MET1425G57 0.17 0.16 0.01 62.0 0.12 1878.0 37.0 36
57.50 MET1425G57.5 0.01 0.00 0.01 31.0 0.16 1558.0 20.0 59
58.00 MET1425G58 0.16 0.00 0.03 20.0 0.15 762.0 0.0 0
58.50 MET1425G58.5 0.16 0.00 0.00 0.0 0.15 285.0 0.0 0
59.00 MET1425G59 0.16 0.00 0.00 0.0 0.15 327.0 0.0 0
59.50 MET1425G59.5 0.16 0.00 0.00 0.0 0.14 300.0 0.0 0
60.00 MET1425G60 0.16 0.00 0.00 0.0 0.14 306.0 0.0 0
60.50 MET1425G60.5 0.16 0.00 0.00 0.0 0.14 358.0 0.0 0
61.00 MET1425G61 0.16 0.00 0.00 0.0 0.14 251.0 0.0 0
61.50 MET1425G61.5 0.15 0.00 0.00 0.0 0.13 257.0 0.0 0
62.00 MET1425G62 0.15 0.00 0.00 0.0 0.13 254.0 0.0 0
62.50 MET1425G62.5 0.15 0.00 0.00 0.0 0.13 250.0 0.0 0
63.00 MET1425G63 0.15 0.00 0.00 0.0 0.13 254.0 0.0 0
65.00 MET1425G65 0.15 0.00 0.00 0.0 0.13 258.0 0.0 0
70.00 MET1425G70 0.15 0.00 0.00 0.0 0.13 202.0 0.0 0
75.00 MET1425G75 0.15 0.00 0.00 0.0 0.13 205.0 0.0 0
80.00 MET1425G80 0.19 0.00 0.00 0.0 0.13 196.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MET1425S40 0.12 0.00 0.00 0.0 0.13 382.0 0.0 0
45.00 MET1425S45 0.16 0.00 0.00 0.0 0.14 428.0 0.0 0
46.00 MET1425S46 0.19 0.00 0.00 0.0 0.15 427.0 0.0 0
47.00 MET1425S47 0.16 0.00 0.00 0.0 0.14 392.0 0.0 0
48.00 MET1425S48 0.16 0.00 0.00 0.0 0.14 392.0 0.0 0
48.50 MET1425S48.5 0.16 0.00 0.00 0.0 0.15 27.0 0.0 0
49.00 MET1425S49 0.16 0.00 0.00 0.0 0.15 434.0 0.0 0
49.50 MET1425S49.5 0.16 0.00 0.00 0.0 0.15 336.0 0.0 0
50.00 MET1425S50 0.17 0.00 0.00 0.0 0.15 379.0 0.0 0
50.50 MET1425S50.5 0.18 0.00 0.00 0.0 0.15 384.0 0.0 0
51.00 MET1425S51 0.19 0.00 0.01 10.0 0.16 388.0 0.0 0
51.50 MET1425S51.5 0.04 -0.15 0.01 385.0 0.16 1150.0 10.0 10
52.00 MET1425S52 0.02 0.00 0.01 100.0 0.03 135.0 63.0 114
52.50 MET1425S52.5 0.20 0.00 0.03 39.0 0.17 1488.0 0.0 0
53.00 MET1425S53 0.10 0.00 0.01 530.0 0.13 1812.0 2.0 19
53.50 MET1425S53.5 0.01 0.00 0.01 896.0 0.11 1875.0 0.0 0
54.00 MET1425S54 0.08 0.00 0.05 49.0 0.08 234.0 277.0 179
54.50 MET1425S54.5 0.17 0.01 0.10 39.0 0.12 45.0 115.0 230
55.00 MET1425S55 0.23 -0.04 0.22 316.0 0.26 175.0 157.0 380
55.50 MET1425S55.5 0.46 0.00 0.43 11.0 0.49 343.0 130.0 134
56.00 MET1425S56 0.77 -0.43 0.77 91.0 0.84 20.0 10.0 47
56.50 MET1425S56.5 1.29 -0.39 1.17 86.0 1.29 50.0 5.0 20
57.00 MET1425S57 1.58 0.00 1.39 595.0 1.78 134.0 246.0 196
57.50 MET1425S57.5 2.10 0.00 1.87 481.0 2.28 493.0 4.0 4
58.00 MET1425S58 1.77 0.00 2.25 370.0 2.78 342.0 0.0 0
58.50 MET1425S58.5 3.60 0.00 2.69 309.0 3.60 929.0 2.0 0
59.00 MET1425S59 2.77 0.00 3.15 484.0 4.15 891.0 0.0 0
59.50 MET1425S59.5 3.25 0.00 3.65 469.0 4.65 891.0 0.0 0
60.00 MET1425S60 3.75 0.00 4.15 306.0 5.15 418.0 0.0 0
60.50 MET1425S60.5 4.25 0.00 4.65 265.0 5.65 72.0 0.0 0
61.00 MET1425S61 4.75 0.00 5.10 134.0 6.15 72.0 0.0 0
61.50 MET1425S61.5 5.25 0.00 5.60 194.0 6.65 170.0 0.0 0
62.00 MET1425S62 5.75 0.00 6.10 194.0 7.15 175.0 0.0 0
62.50 MET1425S62.5 6.25 0.00 6.60 194.0 7.65 175.0 0.0 0
63.00 MET1425S63 6.75 0.00 7.10 194.0 8.15 175.0 0.0 0
65.00 MET1425S65 7.50 0.00 9.10 139.0 10.50 107.0 0.0 0
70.00 MET1425S70 12.50 0.00 13.70 84.0 15.25 72.0 0.0 0
75.00 MET1425S75 17.40 0.00 18.70 84.0 20.25 72.0 0.0 0
80.00 MET1425S80 22.35 0.00 23.85 96.0 25.60 121.0 0.0 0
Trading Center