$55.87 +0.07 (0.13%) Metlife Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 55.87
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.07 (0.13%)
Prev Close: 55.80
Open: 55.99
Bid: 55.79
Ask: 55.97
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 MET1428K34 20.40 0.00 20.20 130.0 23.20 120.0 0.0 0
35.00 MET1428K35 19.00 0.00 18.95 30.0 22.45 50.0 0.0 0
36.00 MET1428K36 18.00 0.00 17.55 41.0 21.45 11.0 0.0 0
37.00 MET1428K37 17.00 0.00 16.50 51.0 20.45 11.0 0.0 0
38.00 MET1428K38 16.00 0.00 15.55 41.0 19.45 11.0 0.0 0
39.00 MET1428K39 15.00 0.00 14.80 1.0 18.45 34.0 0.0 0
40.00 MET1428K40 14.20 0.00 13.85 1.0 17.45 140.0 0.0 0
40.50 MET1428K40.5 13.50 0.00 13.25 41.0 16.95 10.0 0.0 0
41.00 MET1428K41 12.95 0.00 12.85 1.0 16.45 140.0 0.0 0
41.50 MET1428K41.5 12.50 0.00 12.25 41.0 15.95 10.0 0.0 0
42.00 MET1428K42 11.95 0.00 11.40 10.0 15.45 140.0 0.0 0
42.50 MET1428K42.5 11.45 0.00 11.25 41.0 14.95 10.0 0.0 0
43.00 MET1428K43 11.20 0.00 10.85 1.0 14.45 140.0 0.0 0
43.50 MET1428K43.5 10.35 0.00 10.45 10.0 13.95 10.0 0.0 0
44.00 MET1428K44 4.00 -5.95 10.10 1.0 13.45 140.0 204.0 204
44.50 MET1428K44.5 3.65 -5.80 9.60 1.0 12.95 140.0 227.0 227
45.00 MET1428K45 3.25 -5.95 8.85 1.0 12.45 140.0 97.0 97
45.50 MET1428K45.5 2.84 -5.61 8.50 140.0 11.95 140.0 26.0 26
46.00 MET1428K46 2.55 -5.60 8.00 140.0 11.40 210.0 40.0 40
46.50 MET1428K46.5 2.28 -5.12 8.70 140.0 9.65 123.0 40.0 40
47.00 MET1428K47 2.03 -4.92 7.95 140.0 9.55 142.0 40.0 40
47.50 MET1428K47.5 7.42 0.02 7.90 142.0 8.45 51.0 5.0 5
48.00 MET1428K48 1.66 -4.59 7.40 134.0 8.05 66.0 20.0 20
48.50 MET1428K48.5 6.80 0.00 6.90 134.0 7.55 66.0 0.0 0
49.00 MET1428K49 4.95 0.00 6.25 140.0 7.10 101.0 0.0 0
49.50 MET1428K49.5 1.49 -3.61 5.85 140.0 6.55 66.0 48.0 68
50.00 MET1428K50 1.98 -3.27 5.40 134.0 6.05 52.0 11.0 11
50.50 MET1428K50.5 3.65 -1.10 5.00 140.0 5.50 183.0 10.0 10
51.00 MET1428K51 3.45 0.00 4.50 50.0 4.95 16.0 0.0 0
51.50 MET1428K51.5 3.70 0.00 4.00 50.0 4.45 66.0 0.0 0
52.00 MET1428K52 4.05 0.40 3.50 938.0 3.95 92.0 5.0 161
52.50 MET1428K52.5 3.99 0.00 3.00 96.0 3.45 150.0 4.0 4
53.00 MET1428K53 2.49 -0.18 2.49 971.0 2.97 94.0 10.0 320
53.50 MET1428K53.5 1.55 -0.62 1.98 249.0 2.46 64.0 30.0 32
54.00 MET1428K54 1.23 -0.45 1.52 379.0 1.95 159.0 1.0 5
54.50 MET1428K54.5 1.34 0.15 1.05 551.0 1.47 170.0 8.0 138
55.00 MET1428K55 1.16 0.32 0.81 94.0 0.99 182.0 1.0 116
55.50 MET1428K55.5 0.34 -0.26 0.43 67.0 0.50 87.0 40.0 97
56.00 MET1428K56 0.12 -0.12 0.14 74.0 0.19 5.0 40.0 113
56.50 MET1428K56.5 0.03 -0.03 0.02 156.0 0.06 60.0 12.0 204
57.00 MET1428K57 0.07 0.06 0.01 67.0 0.14 1836.0 26.0 26
57.50 MET1428K57.5 0.01 0.00 0.01 1.0 0.14 606.0 0.0 0
58.00 MET1428K58 0.12 0.00 0.01 10.0 0.14 389.0 0.0 0
58.50 MET1428K58.5 0.14 0.00 0.01 865.0 0.15 415.0 0.0 0
59.00 MET1428K59 0.14 0.00 0.01 68.0 0.15 646.0 0.0 0
59.50 MET1428K59.5 0.12 0.00 0.01 260.0 0.14 608.0 0.0 0
60.00 MET1428K60 0.14 0.00 0.01 44.0 0.15 580.0 0.0 0
60.50 MET1428K60.5 0.14 0.00 0.00 0.0 0.15 317.0 0.0 0
61.00 MET1428K61 0.14 0.00 0.01 39.0 0.15 540.0 0.0 0
61.50 MET1428K61.5 0.14 0.00 0.00 0.0 0.15 406.0 0.0 0
62.00 MET1428K62 0.14 0.00 0.00 0.0 0.15 405.0 0.0 0
63.00 MET1428K63 0.14 0.00 0.00 0.0 0.15 380.0 0.0 0
63.50 MET1428K63.5 0.14 0.00 0.00 0.0 0.14 374.0 0.0 0
64.00 MET1428K64 0.14 0.00 0.00 0.0 0.14 376.0 0.0 0
65.00 MET1428K65 0.15 0.00 0.00 0.0 0.15 426.0 0.0 0
70.00 MET1428K70 0.15 0.00 0.00 0.0 0.15 428.0 0.0 0
75.00 MET1428K75 0.15 0.00 0.00 0.0 0.15 301.0 0.0 0
80.00 MET1428K80 0.14 0.00 0.00 0.0 0.14 298.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 MET1428W34 0.16 0.00 0.01 12.0 0.16 828.0 0.0 0
35.00 MET1428W35 0.50 0.00 0.01 132.0 0.50 582.0 0.0 0
36.00 MET1428W36 0.50 0.00 0.01 282.0 0.50 681.0 0.0 0
37.00 MET1428W37 0.50 0.00 0.01 367.0 0.24 303.0 0.0 0
38.00 MET1428W38 0.50 0.00 0.01 433.0 0.50 617.0 0.0 0
39.00 MET1428W39 0.50 0.00 0.01 18.0 0.24 310.0 0.0 0
40.00 MET1428W40 0.12 0.00 0.02 1148.0 0.14 433.0 0.0 0
40.50 MET1428W40.5 0.50 0.00 0.01 37.0 0.50 827.0 0.0 0
41.00 MET1428W41 0.50 0.00 0.01 38.0 0.24 564.0 0.0 0
41.50 MET1428W41.5 0.14 0.00 0.01 549.0 0.14 417.0 0.0 0
42.00 MET1428W42 0.10 -0.05 0.01 20.0 0.15 514.0 5.0 96
42.50 MET1428W42.5 0.33 0.17 0.01 20.0 0.16 864.0 12.0 12
43.00 MET1428W43 0.35 0.19 0.01 511.0 0.16 711.0 2.0 41
43.50 MET1428W43.5 0.14 0.00 0.03 134.0 0.14 656.0 0.0 0
44.00 MET1428W44 1.39 1.25 0.01 10.0 0.14 878.0 20.0 34
44.50 MET1428W44.5 0.61 0.46 0.01 358.0 0.15 633.0 2.0 2
45.00 MET1428W45 1.35 1.21 0.01 582.0 0.14 608.0 2.0 2
45.50 MET1428W45.5 1.94 1.79 0.01 145.0 0.15 1074.0 40.0 40
46.00 MET1428W46 2.13 2.08 0.01 319.0 0.14 893.0 4.0 20
46.50 MET1428W46.5 2.36 2.23 0.01 282.0 0.14 620.0 1.0 1
47.00 MET1428W47 1.24 1.13 0.01 154.0 0.14 391.0 3.0 3
47.50 MET1428W47.5 2.96 2.79 0.01 99.0 0.16 926.0 66.0 66
48.00 MET1428W48 0.05 -0.09 0.01 601.0 0.14 1247.0 200.0 271
48.50 MET1428W48.5 0.43 0.42 0.01 1.0 0.11 834.0 7.0 109
49.00 MET1428W49 0.07 0.05 0.01 10.0 0.11 1183.0 50.0 161
49.50 MET1428W49.5 0.06 -0.11 0.01 10.0 0.17 1236.0 1.0 30
50.00 MET1428W50 0.05 -0.07 0.03 42.0 0.12 806.0 84.0 74
50.50 MET1428W50.5 0.08 -0.16 0.01 1031.0 0.24 969.0 1.0 1
51.00 MET1428W51 0.17 0.00 0.01 410.0 0.17 695.0 0.0 0
51.50 MET1428W51.5 0.47 0.21 0.01 652.0 0.24 1195.0 10.0 161
52.00 MET1428W52 0.29 0.03 0.01 1577.0 0.24 817.0 2.0 2
52.50 MET1428W52.5 0.65 0.46 0.02 1005.0 0.19 644.0 4.0 4
53.00 MET1428W53 0.06 -0.06 0.09 32.0 0.12 1083.0 3.0 24
53.50 MET1428W53.5 0.36 0.26 0.02 407.0 0.10 659.0 1.0 44
54.00 MET1428W54 0.04 0.03 0.01 76.0 0.11 1347.0 20.0 224
54.50 MET1428W54.5 0.07 0.06 0.01 10.0 0.08 1012.0 40.0 223
55.00 MET1428W55 0.10 0.00 0.02 204.0 0.19 1273.0 2.0 144
55.50 MET1428W55.5 0.14 -0.05 0.09 60.0 0.13 204.0 3.0 202
56.00 MET1428W56 0.45 0.04 0.28 87.0 0.33 50.0 11.0 174
56.50 MET1428W56.5 0.59 0.00 0.50 466.0 0.77 548.0 0.0 0
57.00 MET1428W57 2.43 1.73 0.92 446.0 1.53 1199.0 20.0 20
57.50 MET1428W57.5 5.55 4.66 1.31 602.0 2.03 1287.0 15.0 15
58.00 MET1428W58 3.75 2.40 1.84 981.0 2.53 1622.0 105.0 111
58.50 MET1428W58.5 4.45 2.61 2.15 468.0 3.05 691.0 100.0 100
59.00 MET1428W59 2.21 0.00 2.95 186.0 3.55 612.0 0.0 0
59.50 MET1428W59.5 2.79 0.00 3.30 140.0 4.00 140.0 0.0 0
60.00 MET1428W60 2.92 0.00 3.30 142.0 4.30 20.0 0.0 0
60.50 MET1428W60.5 3.30 0.00 4.10 142.0 4.80 20.0 0.0 0
61.00 MET1428W61 3.95 0.00 4.65 145.0 5.30 94.0 0.0 0
61.50 MET1428W61.5 3.20 0.00 5.10 145.0 5.80 94.0 0.0 0
62.00 MET1428W62 3.55 0.00 5.40 145.0 6.35 23.0 0.0 0
63.00 MET1428W63 4.55 0.00 6.35 145.0 7.35 23.0 0.0 0
63.50 MET1428W63.5 5.05 0.00 7.05 142.0 7.80 20.0 0.0 0
64.00 MET1428W64 5.55 0.00 7.60 142.0 8.30 20.0 0.0 0
65.00 MET1428W65 7.60 0.00 8.85 140.0 9.50 133.0 0.0 0
70.00 MET1428W70 12.25 0.00 12.60 140.0 15.95 140.0 0.0 0
75.00 MET1428W75 16.75 0.00 17.65 140.0 20.90 11.0 0.0 0
80.00 MET1428W80 21.90 0.00 23.35 130.0 25.15 120.0 0.0 0