$54.06 +1.05 (1.98%) Metlife Inc - NYSE

Oct. 31, 2014 | 09:30 AM
Last Trade: 54.06
Trade Time: Oct 31 09:30 AM Eastern Daylight Time
Change: +1.05 (1.98%)
Prev Close: 53.01
Open: 53.95
Bid: 0.00
Ask: 0.00
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 MET1431J34 17.40 0.00 17.40 488.0 20.75 406.0 0.0 0
35.00 MET1431J35 16.05 0.00 16.05 10.0 19.60 10.0 0.0 0
36.00 MET1431J36 14.75 0.00 14.75 10.0 19.00 10.0 0.0 0
37.00 MET1431J37 14.05 0.00 14.05 10.0 17.60 10.0 0.0 0
38.00 MET1431J38 13.05 0.00 13.05 10.0 16.65 10.0 0.0 0
39.00 MET1431J39 11.80 0.00 11.80 10.0 16.00 10.0 0.0 0
40.00 MET1431J40 10.85 0.00 10.85 1.0 13.15 98.0 0.0 0
40.50 MET1431J40.5 10.55 0.00 10.55 10.0 14.15 10.0 0.0 0
41.00 MET1431J41 10.15 0.00 10.15 10.0 13.85 20.0 0.0 0
41.50 MET1431J41.5 9.30 0.00 9.30 100.0 13.50 100.0 0.0 0
42.00 MET1431J42 9.15 0.00 9.15 21.0 12.80 1.0 0.0 0
42.50 MET1431J42.5 8.65 0.00 8.65 53.0 12.35 12.0 0.0 0
43.00 MET1431J43 8.15 0.00 8.15 21.0 11.80 21.0 0.0 0
43.50 MET1431J43.5 7.70 0.00 7.70 21.0 11.30 36.0 0.0 0
44.00 MET1431J44 8.20 0.00 8.20 168.0 9.30 168.0 0.0 0
44.50 MET1431J44.5 6.50 0.00 6.50 26.0 10.30 31.0 0.0 0
45.00 MET1431J45 7.05 0.00 7.05 22.0 8.80 22.0 0.0 0
45.50 MET1431J45.5 6.65 0.00 6.65 111.0 8.05 70.0 0.0 0
46.00 MET1431J46 4.00 -2.20 6.20 1749.0 7.30 695.0 1.0 63
46.50 MET1431J46.5 4.60 -1.50 6.10 32.0 6.80 1056.0 13.0 13
47.00 MET1431J47 1.53 -4.17 5.70 1459.0 6.30 1056.0 8.0 8
47.50 MET1431J47.5 5.15 0.00 5.15 66.0 5.80 167.0 0.0 0
48.00 MET1431J48 4.28 -0.42 4.70 1343.0 5.30 1116.0 20.0 20
48.50 MET1431J48.5 2.07 -2.13 4.20 862.0 4.80 1554.0 3.0 17
49.00 MET1431J49 2.09 -1.61 3.70 1345.0 4.30 1128.0 17.0 16
49.50 MET1431J49.5 1.48 -1.25 2.73 1777.0 3.80 1151.0 36.0 52
50.00 MET1431J50 2.50 -0.22 2.72 1694.0 3.30 1367.0 40.0 235
50.50 MET1431J50.5 2.52 0.00 2.17 1592.0 2.77 1378.0 32.0 79
51.00 MET1431J51 2.25 0.00 1.70 1855.0 2.31 1458.0 7.0 581
51.50 MET1431J51.5 1.67 0.00 1.26 1593.0 1.81 1477.0 18.0 290
52.00 MET1431J52 0.98 0.00 0.93 11.0 1.24 1604.0 177.0 136
52.50 MET1431J52.5 0.70 0.00 0.50 111.0 0.61 284.0 48.0 302
53.00 MET1431J53 0.36 0.00 0.23 42.0 0.27 69.0 84.0 217
53.50 MET1431J53.5 0.07 0.00 0.05 90.0 0.11 199.0 40.0 125
54.00 MET1431J54 0.07 0.00 0.01 107.0 0.07 972.0 33.0 184
54.50 MET1431J54.5 0.09 0.07 0.03 1247.0 0.15 1314.0 15.0 116
55.00 MET1431J55 0.02 0.00 0.02 17.0 0.14 898.0 15.0 135
55.50 MET1431J55.5 0.39 0.26 0.01 182.0 0.13 417.0 12.0 67
56.00 MET1431J56 0.40 0.27 0.01 29.0 0.13 412.0 29.0 53
56.50 MET1431J56.5 0.30 0.18 0.01 10.0 0.12 364.0 8.0 8
57.00 MET1431J57 0.21 0.04 0.02 237.0 0.17 297.0 1.0 69
57.50 MET1431J57.5 0.61 0.49 0.01 286.0 0.12 410.0 1.0 2
58.00 MET1431J58 0.17 0.00 0.01 177.0 0.17 268.0 0.0 0
58.50 MET1431J58.5 0.17 0.00 0.01 10.0 0.17 250.0 0.0 0
59.00 MET1431J59 0.17 0.00 0.01 98.0 0.17 201.0 0.0 0
59.50 MET1431J59.5 0.17 0.00 0.01 191.0 0.17 201.0 0.0 0
60.00 MET1431J60 0.17 0.00 0.01 30.0 0.17 214.0 0.0 0
60.50 MET1431J60.5 0.17 0.00 0.01 67.0 0.17 201.0 0.0 0
61.00 MET1431J61 0.17 0.00 0.01 594.0 0.17 201.0 0.0 0
61.50 MET1431J61.5 0.16 0.00 0.01 1.0 0.16 201.0 0.0 0
62.00 MET1431J62 0.15 0.00 0.01 10.0 0.15 201.0 0.0 0
65.00 MET1431J65 0.12 0.00 0.00 0.0 0.12 297.0 0.0 0
70.00 MET1431J70 0.12 0.00 0.00 0.0 0.12 272.0 0.0 0
75.00 MET1431J75 0.12 0.00 0.00 0.0 0.12 406.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 MET1431V34 0.04 -0.08 0.01 26.0 0.12 369.0 19.0 19
35.00 MET1431V35 0.12 0.00 0.01 150.0 0.12 227.0 0.0 0
36.00 MET1431V36 0.12 0.00 0.02 161.0 0.12 260.0 0.0 0
37.00 MET1431V37 0.12 0.00 0.01 156.0 0.12 293.0 0.0 0
38.00 MET1431V38 0.12 0.00 0.03 164.0 0.12 280.0 0.0 0
39.00 MET1431V39 0.12 0.00 0.03 176.0 0.12 254.0 0.0 0
40.00 MET1431V40 0.02 -0.10 0.05 79.0 0.12 372.0 22.0 24
40.50 MET1431V40.5 0.02 -0.10 0.05 127.0 0.12 372.0 23.0 23
41.00 MET1431V41 0.12 0.00 0.01 582.0 0.12 293.0 0.0 0
41.50 MET1431V41.5 0.05 0.00 0.01 540.0 0.05 229.0 0.0 0
42.00 MET1431V42 0.02 -0.03 0.01 331.0 0.05 223.0 20.0 30
42.50 MET1431V42.5 0.02 -0.10 0.01 358.0 0.12 333.0 19.0 19
43.00 MET1431V43 0.12 0.00 0.01 260.0 0.12 260.0 0.0 0
43.50 MET1431V43.5 0.12 0.00 0.01 518.0 0.12 246.0 0.0 0
44.00 MET1431V44 0.53 0.41 0.01 636.0 0.12 369.0 74.0 73
44.50 MET1431V44.5 0.60 0.48 0.01 761.0 0.12 369.0 3.0 2
45.00 MET1431V45 0.12 0.00 0.01 359.0 0.12 293.0 0.0 0
45.50 MET1431V45.5 0.27 0.14 0.01 517.0 0.13 369.0 75.0 75
46.00 MET1431V46 0.08 -0.05 0.02 350.0 0.13 384.0 60.0 92
46.50 MET1431V46.5 0.12 -0.01 0.05 71.0 0.13 381.0 3.0 3
47.00 MET1431V47 1.54 1.41 0.06 93.0 0.13 377.0 10.0 15
47.50 MET1431V47.5 0.12 -0.01 0.01 428.0 0.13 810.0 102.0 267
48.00 MET1431V48 0.07 -0.06 0.02 900.0 0.13 559.0 3.0 49
48.50 MET1431V48.5 0.04 -0.09 0.01 800.0 0.13 758.0 36.0 87
49.00 MET1431V49 0.01 0.00 0.01 1.0 0.02 32.0 1.0 394
49.50 MET1431V49.5 0.09 0.03 0.07 220.0 0.06 941.0 255.0 547
50.00 MET1431V50 0.05 0.00 0.01 10.0 0.05 26.0 52.0 641
50.50 MET1431V50.5 0.04 0.00 0.04 6.0 0.09 1053.0 10.0 136
51.00 MET1431V51 0.04 0.00 0.02 30.0 0.06 901.0 151.0 346
51.50 MET1431V51.5 0.47 0.45 0.02 118.0 0.10 1069.0 26.0 166
52.00 MET1431V52 0.27 0.00 0.04 116.0 0.10 519.0 81.0 192
52.50 MET1431V52.5 0.20 0.00 0.11 21.0 0.17 133.0 42.0 148
53.00 MET1431V53 0.48 0.00 0.30 48.0 0.36 35.0 71.0 145
53.50 MET1431V53.5 1.00 0.45 0.60 75.0 0.88 1283.0 67.0 78
54.00 MET1431V54 3.65 2.87 0.78 1178.0 1.38 1308.0 4.0 4
54.50 MET1431V54.5 2.40 1.13 1.27 1096.0 1.84 1064.0 3.0 54
55.00 MET1431V55 4.52 2.75 1.77 1023.0 2.46 1313.0 1.0 2
55.50 MET1431V55.5 2.22 0.00 2.22 325.0 2.87 377.0 0.0 0
56.00 MET1431V56 1.80 -0.95 2.75 445.0 3.35 795.0 12.0 12
56.50 MET1431V56.5 3.10 0.00 3.10 169.0 3.85 140.0 0.0 0
57.00 MET1431V57 3.65 0.00 3.65 169.0 4.35 140.0 0.0 0
57.50 MET1431V57.5 4.15 0.00 4.15 169.0 4.85 140.0 0.0 0
58.00 MET1431V58 4.65 0.00 4.65 168.0 5.40 168.0 0.0 0
58.50 MET1431V58.5 5.10 0.00 5.10 168.0 5.95 168.0 0.0 0
59.00 MET1431V59 5.60 0.00 5.60 42.0 6.45 27.0 0.0 0
59.50 MET1431V59.5 5.05 0.00 5.05 38.0 6.85 32.0 0.0 0
60.00 MET1431V60 5.45 0.00 5.45 22.0 7.40 204.0 0.0 0
60.50 MET1431V60.5 7.10 0.00 7.10 42.0 7.85 4.0 0.0 0
61.00 MET1431V61 6.35 0.00 6.35 21.0 8.45 187.0 0.0 0
61.50 MET1431V61.5 8.10 0.00 8.10 42.0 8.85 4.0 0.0 0
62.00 MET1431V62 8.55 0.00 8.55 235.0 11.50 144.0 0.0 0
65.00 MET1431V65 10.15 0.00 10.15 12.0 14.00 43.0 0.0 0
70.00 MET1431V70 15.00 0.00 15.00 10.0 19.25 20.0 0.0 0
75.00 MET1431V75 20.25 0.00 20.25 405.0 23.75 405.0 0.0 0