Metlife Inc $55.97

up +0.08


19/9/2014 04:00 PM  |  NYSE : MET  
Industries : Insurance / Life Insurance
Last Trade: 55.97
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.08 (0.14 %)
Prev Close: 55.89
Open: 56.21
Bid: 52.00
Ask: 55.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MET Trend Analysis - it has outperformed the S&P 500 by 1605%
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MET1420I25 29.45 0.00 30.55 18.0 32.35 30.0 0.0 0
26.00 MET1420I26 28.15 0.00 28.60 10.0 31.90 10.0 0.0 0
27.00 MET1420I27 27.05 0.00 27.30 20.0 30.65 10.0 0.0 0
28.00 MET1420I28 26.30 0.00 26.40 21.0 29.65 10.0 0.0 0
29.00 MET1420I29 25.05 0.00 25.30 20.0 28.65 10.0 0.0 0
30.00 MET1420I30 24.20 0.00 24.30 20.0 27.65 10.0 0.0 0
31.00 MET1420I31 21.25 -2.00 23.65 10.0 26.35 31.0 10.0 10
32.00 MET1420I32 22.20 0.00 22.60 10.0 25.90 10.0 0.0 0
33.00 MET1420I33 19.30 -2.30 22.45 11.0 24.00 1.0 31.0 31
34.00 MET1420I34 16.43 -3.77 20.65 10.0 23.30 1.0 10.0 10
35.00 MET1420I35 19.15 0.00 19.60 10.0 22.90 21.0 0.0 0
36.00 MET1420I36 18.15 0.00 18.60 10.0 21.30 1.0 0.0 0
37.00 MET1420I37 18.40 0.60 18.70 10.0 19.55 1.0 10.0 10
38.00 MET1420I38 17.40 0.60 17.70 10.0 18.55 1.0 10.0 10
39.00 MET1420I39 13.30 -2.00 15.60 137.0 17.15 393.0 12.0 12
40.00 MET1420I40 11.77 -3.03 15.70 835.0 16.15 199.0 10.0 10
40.00 MET1426I40 0.00 0.00 15.35 49.0 16.95 49.0 0.0 0
41.00 MET1420I41 10.77 -2.38 13.65 57.0 15.10 44.0 19.0 19
42.00 MET1420I42 13.40 0.60 13.70 795.0 14.15 213.0 74.0 74
43.00 MET1420I43 11.10 0.00 11.65 70.0 13.15 2.0 0.0 0
44.00 MET1420I44 11.50 0.70 11.70 612.0 12.25 178.0 5.0 7
45.00 MET1420I45 6.60 -3.15 10.70 570.0 11.15 162.0 65.0 71
45.00 MET1426I45 0.00 0.00 10.70 50.0 11.40 62.0 0.0 0
45.50 MET1420I45.5 8.30 -1.30 10.10 810.0 10.70 224.0 9.0 15
46.00 MET1420I46 8.15 -0.95 8.55 22.0 11.40 21.0 19.0 73
46.00 MET1426I46 0.00 0.00 9.70 50.0 10.40 50.0 0.0 0
46.50 MET1420I46.5 7.80 -0.80 9.15 30.0 9.80 30.0 2.0 2
47.00 MET1420I47 7.95 -0.20 8.70 275.0 9.15 162.0 2.0 243
47.00 MET1426I47 0.00 0.00 8.70 50.0 9.50 54.0 0.0 0
47.50 MET1420I47.5 7.60 0.00 7.70 1.0 8.80 30.0 0.0 0
48.00 MET1420I48 8.04 0.44 7.75 215.0 8.25 177.0 2.0 115
48.00 MET1426I48 0.00 0.00 7.70 50.0 8.50 51.0 0.0 0
48.50 MET1420I48.5 6.85 -0.25 7.20 11.0 7.75 11.0 9.0 9
48.50 MET1426I48.5 0.00 0.00 6.50 1.0 8.00 60.0 0.0 0
49.00 MET1420I49 6.40 -0.20 6.70 335.0 7.20 300.0 9.0 910
49.00 MET1426I49 0.00 0.00 6.70 60.0 7.50 71.0 0.0 0
49.50 MET1420I49.5 5.25 -0.85 6.20 776.0 6.70 225.0 24.0 149
49.50 MET1426I49.5 0.00 0.00 5.50 1.0 8.40 1.0 0.0 0
50.00 MET1420I50 6.58 0.98 5.70 856.0 6.15 368.0 87.0 1,928
50.00 MET1426I50 0.00 0.00 5.70 224.0 6.50 265.0 0.0 0
50.50 MET1420I50.5 4.60 -0.50 5.20 975.0 5.70 197.0 28.0 176
50.50 MET1426I50.5 0.00 0.00 5.20 237.0 6.00 264.0 0.0 0
51.00 MET1420I51 3.90 -0.70 4.70 712.0 5.20 40.0 20.0 25
51.00 MET1426I51 0.00 0.00 4.70 81.0 5.50 81.0 0.0 0
51.50 MET1420I51.5 3.85 -0.25 4.20 979.0 4.70 247.0 9.0 194
51.50 MET1426I51.5 0.00 0.00 4.20 97.0 5.00 89.0 0.0 0
52.00 MET1420I52 2.96 -0.64 3.70 636.0 4.20 179.0 45.0 70
52.00 MET1426I52 0.00 0.00 3.75 80.0 4.50 79.0 0.0 0
52.50 MET1420I52.5 3.50 -0.05 3.40 327.0 3.65 671.0 761.0 3,423
52.50 MET1426I52.5 0.00 0.00 3.25 81.0 4.00 81.0 0.0 0
53.00 MET1420I53 3.03 0.00 2.71 1682.0 3.20 1471.0 2.0 285
53.00 MET1426I53 0.00 0.00 2.77 76.0 3.50 91.0 0.0 0
53.50 MET1420I53.5 2.13 0.00 2.20 1680.0 2.70 1295.0 200.0 1,518
53.50 MET1426I53.5 0.00 0.00 2.28 97.0 2.91 127.0 0.0 0
54.00 MET1420I54 2.55 0.60 1.71 1459.0 2.27 1497.0 5.0 798
54.00 MET1426I54 0.00 0.00 1.84 502.0 2.40 544.0 0.0 0
54.50 MET1420I54.5 1.50 0.10 1.49 68.0 1.50 6.0 16.0 486
54.50 MET1426I54.5 1.60 0.00 1.60 67.0 1.82 618.0 8.0 0
55.00 MET1420I55 1.01 -0.04 0.94 78.0 1.01 75.0 2463.0 10,908
55.00 MET1426I55 0.00 0.00 1.18 103.0 1.27 69.0 0.0 0
55.50 MET1420I55.5 0.57 -0.34 0.53 39.0 0.59 85.0 1022.0 3,529
55.50 MET1426I55.5 0.90 0.00 0.84 81.0 0.91 207.0 32.0 6
56.00 MET1420I56 0.07 -0.23 0.02 61.0 0.12 278.0 1359.0 7,314
56.00 MET1426I56 0.60 0.00 0.55 142.0 0.61 176.0 13.0 94
56.50 MET1420I56.5 0.03 -0.13 0.01 82.0 0.03 396.0 461.0 618
56.50 MET1426I56.5 0.41 0.00 0.34 14.0 0.38 73.0 24.0 16
57.00 MET1420I57 0.06 0.00 0.01 73.0 0.03 165.0 5.0 444
57.00 MET1426I57 0.21 0.00 0.19 36.0 0.23 257.0 2.0 0
57.50 MET1420I57.5 0.03 0.01 0.03 2.0 0.03 433.0 5.0 3,357
57.50 MET1426I57.5 0.19 0.00 0.10 215.0 0.14 432.0 10.0 0
58.00 MET1420I58 0.06 -0.02 0.01 837.0 0.03 250.0 1.0 11
58.00 MET1426I58 0.05 0.00 0.04 688.0 0.09 771.0 27.0 0
58.50 MET1420I58.5 0.07 0.00 0.02 331.0 0.03 284.0 0.0 0
58.50 MET1426I58.5 0.00 0.00 0.01 744.0 0.05 284.0 0.0 0
59.00 MET1420I59 0.06 0.00 0.01 379.0 0.03 254.0 0.0 0
59.00 MET1426I59 0.00 0.00 0.01 93.0 0.05 568.0 0.0 0
59.50 MET1420I59.5 0.04 0.00 0.01 31.0 0.03 259.0 0.0 0
59.50 MET1426I59.5 0.00 0.00 0.00 0.0 0.05 756.0 0.0 0
60.00 MET1420I60 0.02 0.01 0.01 1.0 0.03 491.0 202.0 2,659
60.00 MET1426I60 0.00 0.00 0.00 0.0 0.05 151.0 0.0 0
60.50 MET1420I60.5 0.03 0.00 0.00 0.0 0.03 294.0 0.0 0
60.50 MET1426I60.5 0.00 0.00 0.00 0.0 0.05 169.0 0.0 0
61.00 MET1420I61 0.03 0.00 0.00 0.0 0.03 277.0 0.0 0
61.00 MET1426I61 0.00 0.00 0.00 0.0 0.05 178.0 0.0 0
61.50 MET1420I61.5 0.03 0.00 0.00 0.0 0.03 254.0 0.0 0
61.50 MET1426I61.5 0.00 0.00 0.00 0.0 0.05 155.0 0.0 0
62.00 MET1420I62 0.03 0.00 0.00 0.0 0.03 254.0 0.0 0
62.00 MET1426I62 0.00 0.00 0.00 0.0 0.05 153.0 0.0 0
62.50 MET1420I62.5 0.07 0.04 0.01 10.0 0.03 613.0 3.0 106
62.50 MET1426I62.5 0.00 0.00 0.00 0.0 0.05 154.0 0.0 0
63.00 MET1426I63 0.00 0.00 0.00 0.0 0.05 192.0 0.0 0
65.00 MET1420I65 0.05 0.02 0.01 89.0 0.03 645.0 3.0 126
65.00 MET1426I65 0.00 0.00 0.00 0.0 0.05 79.0 0.0 0
70.00 MET1420I70 0.09 0.06 0.01 10.0 0.03 237.0 14.0 20
70.00 MET1426I70 0.00 0.00 0.00 0.0 0.09 82.0 0.0 0
75.00 MET1420I75 0.04 0.01 0.01 34.0 0.03 222.0 10.0 10
75.00 MET1426I75 0.00 0.00 0.00 0.0 0.08 79.0 0.0 0
80.00 MET1420I80 0.03 0.00 0.01 10.0 0.03 288.0 0.0 0
80.00 MET1426I80 0.00 0.00 0.00 0.0 0.08 265.0 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 0.03 615.0 31.0 155
26.00 MET1420U26 0.07 0.04 0.01 55.0 0.03 309.0 82.0 82
27.00 MET1420U27 0.03 0.00 0.01 69.0 0.03 311.0 0.0 0
28.00 MET1420U28 0.03 0.00 0.01 21.0 0.03 288.0 20.0 64
29.00 MET1420U29 0.03 0.00 0.01 35.0 0.03 325.0 47.0 47
30.00 MET1420U30 0.01 -0.02 0.01 65.0 0.03 620.0 5.0 108
31.00 MET1420U31 0.04 0.01 0.01 111.0 0.03 356.0 2.0 2
32.00 MET1420U32 0.03 0.00 0.02 76.0 0.03 757.0 40.0 40
33.00 MET1420U33 0.02 -0.01 0.02 189.0 0.03 754.0 9.0 9
34.00 MET1420U34 0.02 -0.01 0.02 369.0 0.03 431.0 5.0 5
35.00 MET1420U35 0.04 0.01 0.02 555.0 0.03 548.0 49.0 157
36.00 MET1420U36 0.05 0.02 0.01 20.0 0.03 299.0 1.0 91
37.00 MET1420U37 0.02 -0.01 0.01 87.0 0.03 589.0 15.0 175
38.00 MET1420U38 0.07 0.04 0.01 136.0 0.03 591.0 7.0 246
39.00 MET1420U39 0.01 0.00 0.01 62.0 0.01 228.0 1.0 126
40.00 MET1420U40 0.01 0.00 0.01 7.0 0.01 1.0 6.0 733
40.00 MET1426U40 0.00 0.00 0.00 0.0 0.08 108.0 0.0 0
41.00 MET1420U41 0.03 0.00 0.03 2.0 0.03 643.0 2.0 255
42.00 MET1420U42 0.12 0.09 0.01 11.0 0.03 555.0 3.0 365
43.00 MET1420U43 0.01 -0.02 0.02 90.0 0.03 618.0 116.0 557
44.00 MET1420U44 0.01 -0.02 0.01 25.0 0.03 530.0 25.0 956
45.00 MET1420U45 0.01 -0.02 0.01 32.0 0.03 633.0 892.0 1,738
45.00 MET1426U45 0.00 0.00 0.00 0.0 0.09 165.0 0.0 0
45.50 MET1420U45.5 0.01 -0.02 0.01 55.0 0.03 537.0 513.0 522
46.00 MET1420U46 0.01 -0.02 0.01 28.0 0.03 540.0 1266.0 1,804
46.00 MET1426U46 0.00 0.00 0.01 50.0 0.09 139.0 0.0 0
46.50 MET1420U46.5 0.01 -0.02 0.01 11.0 0.03 596.0 820.0 820
47.00 MET1420U47 0.04 0.01 0.01 105.0 0.03 536.0 3.0 1,538
47.00 MET1426U47 0.00 0.00 0.01 54.0 0.10 132.0 0.0 0
47.50 MET1420U47.5 0.01 -0.02 0.01 41.0 0.03 254.0 20.0 23
48.00 MET1420U48 0.02 0.00 0.02 41.0 0.03 621.0 41.0 4,699
48.00 MET1426U48 0.00 0.00 0.01 63.0 0.10 238.0 0.0 0
48.50 MET1420U48.5 0.03 0.00 0.01 64.0 0.03 544.0 7.0 108
48.50 MET1426U48.5 0.00 0.00 0.01 91.0 0.10 199.0 0.0 0
49.00 MET1420U49 0.01 0.00 0.01 10.0 0.03 638.0 28.0 3,258
49.00 MET1426U49 0.00 0.00 0.01 121.0 0.10 221.0 0.0 0
49.50 MET1420U49.5 0.03 0.00 0.01 66.0 0.03 280.0 0.0 0
49.50 MET1426U49.5 0.00 0.00 0.01 130.0 0.10 499.0 0.0 0
50.00 MET1420U50 0.05 0.02 0.01 1.0 0.01 68.0 62.0 4,424
50.00 MET1426U50 0.00 0.00 0.01 124.0 0.05 307.0 0.0 0
50.50 MET1420U50.5 0.25 0.22 0.01 322.0 0.03 255.0 40.0 48
50.50 MET1426U50.5 0.00 0.00 0.01 144.0 0.10 506.0 0.0 0
51.00 MET1420U51 0.24 0.21 0.01 450.0 0.03 273.0 12.0 34
51.00 MET1426U51 0.00 0.00 0.01 283.0 0.10 717.0 0.0 0
51.50 MET1420U51.5 0.10 0.07 0.01 521.0 0.03 272.0 50.0 95
51.50 MET1426U51.5 0.04 0.00 0.01 260.0 0.06 54.0 10.0 10
52.00 MET1420U52 0.12 0.07 0.01 777.0 0.03 618.0 3.0 237
52.00 MET1426U52 0.00 0.00 0.01 778.0 0.11 820.0 0.0 0
52.50 MET1420U52.5 0.05 0.00 0.01 27.0 0.03 562.0 7.0 2,110
52.50 MET1426U52.5 0.00 0.00 0.01 703.0 0.12 956.0 0.0 0
53.00 MET1420U53 0.10 0.01 0.01 1114.0 0.03 580.0 10.0 281
53.00 MET1426U53 0.00 0.00 0.02 895.0 0.13 862.0 0.0 0
53.50 MET1420U53.5 0.15 0.06 0.01 900.0 0.03 590.0 20.0 397
53.50 MET1426U53.5 0.00 0.00 0.01 1106.0 0.14 942.0 0.0 0
54.00 MET1420U54 0.21 0.12 0.03 1217.0 0.03 622.0 50.0 231
54.00 MET1426U54 0.00 0.00 0.05 844.0 0.16 902.0 0.0 0
54.50 MET1420U54.5 0.02 -0.03 0.01 1.0 0.03 597.0 10.0 362
54.50 MET1426U54.5 0.17 0.00 0.12 852.0 0.17 30.0 76.0 0
55.00 MET1420U55 0.02 -0.03 0.02 40.0 0.03 572.0 47.0 3,294
55.00 MET1426U55 0.26 0.00 0.23 82.0 0.25 30.0 81.0 40
55.50 MET1420U55.5 0.02 -0.09 0.01 74.0 0.03 599.0 155.0 389
55.50 MET1426U55.5 0.37 0.00 0.37 44.0 0.40 20.0 30.0 0
56.00 MET1420U56 0.07 -0.19 0.04 61.0 0.12 413.0 322.0 3,953
56.00 MET1426U56 0.51 0.00 0.57 176.0 0.61 17.0 25.0 0
56.50 MET1420U56.5 0.63 -0.11 0.40 445.0 0.55 5.0 54.0 99
56.50 MET1426U56.5 0.90 0.00 0.79 541.0 0.90 35.0 90.0 0
57.00 MET1420U57 1.00 0.00 0.82 961.0 1.23 1295.0 20.0 28
57.00 MET1426U57 1.34 0.00 1.06 1522.0 1.27 276.0 25.0 25
57.50 MET1420U57.5 1.54 0.38 1.23 1488.0 1.53 854.0 3.0 272
57.50 MET1426U57.5 0.00 0.00 1.42 1230.0 1.88 1695.0 0.0 0
58.00 MET1420U58 2.77 1.13 1.73 1446.0 2.03 360.0 5.0 68
58.00 MET1426U58 0.00 0.00 1.87 278.0 2.35 587.0 0.0 0
58.50 MET1420U58.5 3.25 1.10 2.23 552.0 2.54 54.0 6.0 6
58.50 MET1426U58.5 0.00 0.00 2.16 141.0 2.83 106.0 0.0 0
59.00 MET1420U59 2.60 0.00 2.73 752.0 3.05 526.0 0.0 0
59.00 MET1426U59 0.00 0.00 2.62 98.0 3.35 96.0 0.0 0
59.50 MET1420U59.5 3.10 0.00 3.20 178.0 3.55 108.0 0.0 0
59.50 MET1426U59.5 0.00 0.00 3.10 124.0 3.85 76.0 0.0 0
60.00 MET1420U60 5.10 1.50 3.70 621.0 4.05 308.0 2.0 45
60.00 MET1426U60 0.00 0.00 3.55 136.0 4.30 75.0 0.0 0
60.50 MET1420U60.5 4.10 0.00 4.20 207.0 4.55 134.0 0.0 0
60.50 MET1426U60.5 0.00 0.00 4.05 307.0 4.85 178.0 0.0 0
61.00 MET1420U61 4.60 0.00 4.70 67.0 5.10 35.0 0.0 0
61.00 MET1426U61 0.00 0.00 4.55 37.0 5.35 21.0 0.0 0
61.50 MET1420U61.5 5.15 0.00 5.20 67.0 5.60 35.0 0.0 0
61.50 MET1426U61.5 0.00 0.00 5.05 34.0 5.85 21.0 0.0 0
62.00 MET1420U62 5.65 0.00 5.70 83.0 6.10 35.0 0.0 0
62.00 MET1426U62 0.00 0.00 5.55 33.0 6.35 21.0 0.0 0
62.50 MET1420U62.5 5.80 -0.35 6.20 83.0 6.80 77.0 15.0 1
62.50 MET1426U62.5 0.00 0.00 6.05 33.0 6.85 21.0 0.0 0
63.00 MET1426U63 0.00 0.00 6.55 30.0 7.35 30.0 0.0 0
65.00 MET1420U65 12.20 3.60 7.65 30.0 9.80 1.0 28.0 33
65.00 MET1426U65 0.00 0.00 8.10 34.0 9.55 1.0 0.0 0
70.00 MET1420U70 20.60 7.95 11.95 11.0 15.45 11.0 10.0 10
70.00 MET1426U70 0.00 0.00 12.30 10.0 15.60 10.0 0.0 0
75.00 MET1420U75 24.50 5.90 17.35 1.0 19.60 11.0 30.0 20
75.00 MET1426U75 0.00 0.00 16.75 11.0 20.60 21.0 0.0 0
80.00 MET1420U80 23.40 0.00 22.70 11.0 24.60 11.0 0.0 0
80.00 MET1426U80 0.00 0.00 22.35 10.0 25.70 10.0 0.0 0
Trading Center