$50.79 +0.38 (0.75%) Metlife Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 50.79
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.38 (0.75%)
Prev Close: 50.41
Open: 50.41
Bid: 50.73
Ask: 50.90
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 MET1431J34 15.00 0.00 15.75 935.0 17.20 749.0 0.0 0
35.00 MET1431J35 13.70 0.00 13.80 64.0 16.20 43.0 0.0 0
36.00 MET1431J36 12.70 0.00 12.80 50.0 15.20 50.0 0.0 0
37.00 MET1431J37 11.70 0.00 11.80 50.0 14.20 50.0 0.0 0
38.00 MET1431J38 10.75 0.00 11.75 67.0 13.20 67.0 0.0 0
39.00 MET1431J39 9.70 0.00 10.75 67.0 12.20 67.0 0.0 0
40.00 MET1431J40 8.70 0.00 10.00 67.0 11.05 67.0 0.0 0
40.50 MET1431J40.5 8.20 0.00 9.55 67.0 10.55 67.0 0.0 0
41.00 MET1431J41 7.70 0.00 9.15 72.0 10.00 67.0 0.0 0
41.50 MET1431J41.5 7.20 0.00 8.60 86.0 9.45 81.0 0.0 0
42.00 MET1431J42 6.70 0.00 8.10 72.0 9.00 67.0 0.0 0
42.50 MET1431J42.5 6.55 0.00 7.60 185.0 8.50 131.0 0.0 0
43.00 MET1431J43 6.10 0.00 7.20 192.0 8.00 127.0 0.0 0
43.50 MET1431J43.5 6.25 0.00 6.65 146.0 7.50 40.0 0.0 0
44.00 MET1431J44 6.10 0.00 6.20 136.0 7.60 271.0 0.0 0
44.50 MET1431J44.5 5.60 0.00 5.70 159.0 7.10 271.0 0.0 0
45.00 MET1431J45 5.15 0.00 5.20 161.0 6.00 134.0 0.0 0
45.50 MET1431J45.5 4.70 0.00 4.75 185.0 5.50 27.0 0.0 0
46.00 MET1431J46 4.00 -0.30 4.25 1001.0 5.05 603.0 1.0 63
46.50 MET1431J46.5 4.60 0.85 3.75 979.0 4.55 635.0 13.0 13
47.00 MET1431J47 1.53 -1.72 3.25 943.0 4.05 71.0 8.0 8
47.50 MET1431J47.5 2.93 0.00 2.85 1477.0 3.60 1018.0 0.0 0
48.00 MET1431J48 1.64 -0.93 2.44 1473.0 3.15 1519.0 20.0 21
48.50 MET1431J48.5 2.07 -0.05 2.13 990.0 2.64 75.0 3.0 17
49.00 MET1431J49 2.09 0.24 1.89 1064.0 2.17 105.0 17.0 21
49.50 MET1431J49.5 1.48 0.00 1.59 304.0 1.81 74.0 36.0 52
50.00 MET1431J50 0.63 -0.42 1.28 394.0 1.46 521.0 65.0 226
50.50 MET1431J50.5 1.02 0.12 0.89 1231.0 1.12 183.0 26.0 113
51.00 MET1431J51 0.70 0.07 0.72 55.0 0.82 147.0 454.0 177
51.50 MET1431J51.5 0.53 0.02 0.53 128.0 0.60 80.0 88.0 139
52.00 MET1431J52 0.39 -0.01 0.35 22.0 0.42 169.0 68.0 53
52.50 MET1431J52.5 0.25 0.09 0.23 250.0 0.29 150.0 56.0 92
53.00 MET1431J53 0.15 0.09 0.10 1017.0 0.19 79.0 2.0 104
53.50 MET1431J53.5 0.40 0.38 0.03 1904.0 0.22 1161.0 59.0 72
54.00 MET1431J54 0.36 0.35 0.01 2089.0 0.22 934.0 23.0 39
54.50 MET1431J54.5 0.05 0.00 0.01 783.0 0.17 804.0 8.0 101
55.00 MET1431J55 0.10 0.09 0.01 10.0 0.15 1398.0 7.0 122
55.50 MET1431J55.5 0.39 0.26 0.01 79.0 0.14 1346.0 12.0 67
56.00 MET1431J56 0.40 0.15 0.01 45.0 0.25 1247.0 29.0 53
56.50 MET1431J56.5 0.30 0.05 0.01 10.0 0.25 1452.0 8.0 8
57.00 MET1431J57 0.21 0.08 0.02 237.0 0.13 863.0 1.0 69
57.50 MET1431J57.5 0.61 0.44 0.01 286.0 0.17 985.0 1.0 2
58.00 MET1431J58 0.25 0.00 0.01 177.0 0.25 575.0 0.0 0
58.50 MET1431J58.5 0.24 0.00 0.01 10.0 0.24 489.0 0.0 0
59.00 MET1431J59 0.16 0.00 0.01 98.0 0.16 315.0 0.0 0
59.50 MET1431J59.5 0.16 0.00 0.01 191.0 0.16 369.0 0.0 0
60.00 MET1431J60 0.16 0.00 0.01 30.0 0.16 269.0 0.0 0
60.50 MET1431J60.5 0.16 0.00 0.01 67.0 0.16 108.0 0.0 0
61.00 MET1431J61 0.19 0.00 0.01 594.0 0.19 236.0 0.0 0
61.50 MET1431J61.5 0.21 0.00 0.01 1.0 0.21 532.0 0.0 0
62.00 MET1431J62 0.19 0.00 0.01 10.0 0.19 358.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 MET1431V34 0.04 0.01 0.01 26.0 0.06 99.0 19.0 19
35.00 MET1431V35 0.16 0.00 0.01 150.0 0.02 9.0 0.0 0
36.00 MET1431V36 0.18 0.00 0.02 161.0 0.19 406.0 0.0 0
37.00 MET1431V37 0.19 0.00 0.01 156.0 0.20 380.0 0.0 0
38.00 MET1431V38 0.19 0.00 0.03 164.0 0.20 376.0 0.0 0
39.00 MET1431V39 0.20 0.00 0.03 176.0 0.21 356.0 0.0 0
40.00 MET1431V40 0.02 0.00 0.05 79.0 0.14 715.0 22.0 24
40.50 MET1431V40.5 0.02 0.00 0.05 127.0 0.10 674.0 23.0 23
41.00 MET1431V41 0.10 0.00 0.01 582.0 0.14 501.0 0.0 0
41.50 MET1431V41.5 0.14 0.00 0.01 540.0 0.15 712.0 0.0 0
42.00 MET1431V42 0.02 0.00 0.01 331.0 0.14 785.0 20.0 30
42.50 MET1431V42.5 0.02 0.01 0.01 358.0 0.14 1272.0 19.0 0
43.00 MET1431V43 0.01 0.00 0.01 260.0 0.09 741.0 0.0 0
43.50 MET1431V43.5 0.01 0.00 0.01 518.0 0.12 1249.0 0.0 0
44.00 MET1431V44 0.53 0.52 0.01 636.0 0.13 748.0 74.0 73
44.50 MET1431V44.5 0.60 0.58 0.01 761.0 0.15 750.0 3.0 2
45.00 MET1431V45 0.01 0.00 0.02 557.0 0.17 1609.0 0.0 0
45.50 MET1431V45.5 0.27 0.25 0.02 882.0 0.19 1697.0 75.0 75
46.00 MET1431V46 0.08 0.00 0.03 1514.0 0.18 1657.0 60.0 92
46.50 MET1431V46.5 1.09 1.03 0.06 898.0 0.25 1808.0 3.0 3
47.00 MET1431V47 1.54 1.51 0.06 621.0 0.17 364.0 10.0 15
47.50 MET1431V47.5 0.31 0.24 0.10 1227.0 0.24 1138.0 25.0 178
48.00 MET1431V48 0.29 0.13 0.16 827.0 0.25 331.0 20.0 49
48.50 MET1431V48.5 0.25 -0.02 0.25 71.0 0.32 384.0 28.0 43
49.00 MET1431V49 0.36 0.03 0.31 183.0 0.40 370.0 195.0 83
49.50 MET1431V49.5 0.43 -0.07 0.42 66.0 0.51 332.0 580.0 57
50.00 MET1431V50 0.63 0.08 0.56 298.0 0.67 295.0 116.0 524
50.50 MET1431V50.5 0.79 -0.13 0.72 337.0 0.83 218.0 22.0 143
51.00 MET1431V51 1.97 0.82 0.94 186.0 1.05 138.0 43.0 166
51.50 MET1431V51.5 1.33 0.00 1.21 143.0 1.38 432.0 17.0 165
52.00 MET1431V52 1.98 0.19 1.52 329.0 2.09 843.0 25.0 78
52.50 MET1431V52.5 3.05 0.96 1.93 132.0 2.55 2167.0 15.0 121
53.00 MET1431V53 1.40 -0.63 2.22 888.0 3.05 1894.0 5.0 80
53.50 MET1431V53.5 1.00 -1.53 2.69 286.0 3.50 1875.0 67.0 78
54.00 MET1431V54 3.65 0.79 3.05 611.0 4.00 993.0 4.0 4
54.50 MET1431V54.5 1.64 -1.66 3.50 657.0 4.50 1036.0 1.0 51
55.00 MET1431V55 4.20 0.35 4.00 586.0 4.90 1184.0 2.0 2
55.50 MET1431V55.5 3.70 0.00 4.55 67.0 5.45 171.0 0.0 0
56.00 MET1431V56 1.80 -2.10 5.00 600.0 5.95 993.0 12.0 12
56.50 MET1431V56.5 4.40 0.00 5.50 115.0 6.45 190.0 0.0 0
57.00 MET1431V57 4.90 0.00 6.05 43.0 7.00 176.0 0.0 0
57.50 MET1431V57.5 5.35 0.00 6.40 41.0 7.55 781.0 0.0 0
58.00 MET1431V58 5.90 0.00 6.85 40.0 8.05 781.0 0.0 0
58.50 MET1431V58.5 6.40 0.00 7.25 24.0 8.45 29.0 0.0 0
59.00 MET1431V59 6.70 0.00 7.30 35.0 9.55 36.0 0.0 0
59.50 MET1431V59.5 7.40 0.00 7.20 25.0 10.60 35.0 0.0 0
60.00 MET1431V60 7.90 0.00 7.70 35.0 11.10 25.0 0.0 0
60.50 MET1431V60.5 8.20 0.00 7.60 20.0 12.20 41.0 0.0 0
61.00 MET1431V61 8.70 0.00 8.10 20.0 12.55 31.0 0.0 0
61.50 MET1431V61.5 8.70 0.00 8.50 1.0 13.05 100.0 0.0 0
62.00 MET1431V62 9.20 0.00 9.10 31.0 13.65 31.0 0.0 0