Metlife Inc $51.91

up +0.01


23/4/2014 06:40 PM  |  NYSE : MET  
Industries : Insurance / Life Insurance
Last Trade: 51.91
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.01 (0.02 %)
Prev Close: 51.90
Open: 51.82
Bid: 51.86
Ask: 52.09
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 19%
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MET1425D40 9.65 0.00 10.40 30.0 12.00 20.0 0.0 0
43.00 MET1425D43 7.10 0.00 7.30 30.0 10.60 30.0 0.0 0
43.50 MET1425D43.5 6.20 0.00 6.80 30.0 9.95 30.0 0.0 0
44.00 MET1425D44 5.65 0.00 6.30 30.0 9.65 30.0 0.0 0
44.50 MET1425D44.5 5.15 0.00 5.95 30.0 8.65 30.0 0.0 0
45.00 MET1425D45 7.10 0.00 6.45 30.0 7.20 50.0 20.0 20
45.50 MET1425D45.5 4.15 0.00 5.30 30.0 7.50 30.0 0.0 0
46.00 MET1425D46 3.65 0.00 4.70 30.0 7.25 30.0 0.0 0
46.50 MET1425D46.5 3.15 0.00 4.85 30.0 5.80 30.0 0.0 0
47.00 MET1425D47 2.85 0.00 4.70 93.0 5.20 10.0 0.0 0
47.50 MET1425D47.5 2.17 0.00 4.20 95.0 4.75 133.0 0.0 0
48.00 MET1425D48 1.67 0.00 3.70 128.0 4.25 132.0 0.0 0
48.50 MET1425D48.5 1.17 0.00 3.20 87.0 3.55 78.0 0.0 0
49.00 MET1425D49 1.76 0.00 2.70 98.0 3.05 75.0 0.0 0
49.50 MET1425D49.5 1.23 0.00 2.21 102.0 2.58 91.0 0.0 0
50.00 MET1425D50 1.97 0.00 1.80 149.0 2.00 107.0 3.0 13
50.50 MET1425D50.5 0.78 -0.65 1.35 387.0 1.52 130.0 1042.0 1,020
51.00 MET1425D51 1.11 0.00 0.96 80.0 1.06 164.0 10.0 649
51.50 MET1425D51.5 0.59 -0.13 0.57 30.0 0.61 52.0 64.0 1,670
52.00 MET1425D52 0.29 -0.11 0.28 10.0 0.30 30.0 550.0 2,064
52.50 MET1425D52.5 0.11 -0.10 0.09 231.0 0.13 166.0 593.0 205
53.00 MET1425D53 0.06 -0.01 0.02 137.0 0.07 586.0 12.0 15
53.50 MET1425D53.5 0.05 -0.04 0.01 47.0 0.07 761.0 21.0 21
54.00 MET1425D54 0.31 0.00 0.00 0.0 0.19 798.0 0.0 0
54.50 MET1425D54.5 0.30 0.00 0.00 0.0 0.18 408.0 0.0 0
55.00 MET1425D55 0.36 0.00 0.02 60.0 0.18 408.0 0.0 0
55.50 MET1425D55.5 0.40 0.00 0.00 0.0 0.18 410.0 0.0 0
56.00 MET1425D56 0.43 0.00 0.00 0.0 0.18 369.0 0.0 0
56.50 MET1425D56.5 0.15 0.00 0.00 0.0 0.15 286.0 0.0 0
57.00 MET1425D57 0.40 0.00 0.00 0.0 0.17 270.0 0.0 0
57.50 MET1425D57.5 0.15 0.00 0.00 0.0 0.15 203.0 0.0 0
60.00 MET1425D60 0.31 0.00 0.00 0.0 0.17 208.0 0.0 0
65.00 MET1425D65 1.12 0.00 0.00 0.0 0.17 204.0 0.0 0
70.00 MET1425D70 0.49 0.00 0.00 0.0 0.17 204.0 0.0 0
75.00 MET1425D75 0.68 0.00 0.00 0.0 0.17 198.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MET1425P40 0.15 0.00 0.00 0.0 0.15 141.0 0.0 0
43.00 MET1425P43 0.43 0.00 0.00 0.0 0.17 212.0 0.0 0
43.50 MET1425P43.5 0.40 0.00 0.00 0.0 0.17 212.0 0.0 0
44.00 MET1425P44 0.31 0.00 0.00 0.0 0.17 212.0 0.0 0
44.50 MET1425P44.5 0.33 0.00 0.00 0.0 0.17 212.0 0.0 0
45.00 MET1425P45 0.15 0.00 0.00 0.0 0.12 385.0 0.0 0
45.50 MET1425P45.5 0.15 0.00 0.00 0.0 0.15 441.0 0.0 0
46.00 MET1425P46 0.35 0.00 0.00 0.0 0.17 441.0 0.0 0
46.50 MET1425P46.5 0.38 0.00 0.00 0.0 0.17 441.0 0.0 0
47.00 MET1425P47 0.13 0.00 0.00 0.0 0.13 445.0 0.0 0
47.50 MET1425P47.5 0.39 0.00 0.00 0.0 0.17 494.0 0.0 0
48.00 MET1425P48 0.15 0.00 0.00 0.0 0.15 446.0 0.0 0
48.50 MET1425P48.5 0.01 0.00 0.01 237.0 0.09 331.0 0.0 0
49.00 MET1425P49 0.13 0.12 0.01 65.0 0.05 424.0 4.0 4
49.50 MET1425P49.5 0.02 0.01 0.02 28.0 0.03 264.0 48.0 597
50.00 MET1425P50 0.18 0.00 0.01 11.0 0.05 314.0 10.0 1,314
50.50 MET1425P50.5 0.15 0.00 0.02 142.0 0.06 448.0 24.0 259
51.00 MET1425P51 0.09 -0.06 0.07 75.0 0.10 276.0 59.0 535
51.50 MET1425P51.5 0.19 -0.09 0.16 136.0 0.20 252.0 100.0 38
52.00 MET1425P52 0.38 -0.11 0.36 86.0 0.40 21.0 77.0 258
52.50 MET1425P52.5 1.36 0.63 0.68 48.0 0.74 80.0 10.0 10
53.00 MET1425P53 0.94 0.00 0.94 779.0 1.20 148.0 0.0 0
53.50 MET1425P53.5 2.43 1.53 1.36 330.0 1.69 105.0 12.0 12
54.00 MET1425P54 0.70 0.00 1.76 216.0 2.25 91.0 0.0 0
54.50 MET1425P54.5 0.46 0.00 2.25 109.0 2.80 96.0 0.0 0
55.00 MET1425P55 0.87 0.00 2.74 159.0 3.30 89.0 0.0 0
55.50 MET1425P55.5 1.41 0.00 3.25 76.0 3.90 10.0 0.0 0
56.00 MET1425P56 2.02 0.00 3.70 30.0 4.20 30.0 0.0 0
56.50 MET1425P56.5 2.34 0.00 4.10 30.0 5.60 30.0 0.0 0
57.00 MET1425P57 2.85 0.00 4.70 30.0 5.45 30.0 0.0 0
57.50 MET1425P57.5 3.25 0.00 4.90 30.0 6.05 30.0 0.0 0
60.00 MET1425P60 5.85 0.00 7.45 30.0 8.20 30.0 0.0 0
65.00 MET1425P65 10.85 0.00 11.30 30.0 14.80 30.0 0.0 0
70.00 MET1425P70 15.85 0.00 16.25 30.0 19.65 10.0 0.0 0
75.00 MET1425P75 20.85 0.00 21.25 30.0 24.80 10.0 0.0 0
Trading Center