Metlife Inc $49.88

down 0.00


15/4/2014 06:40 PM  |  NYSE : MET  
Industries : Insurance / Life Insurance
Last Trade: 49.88
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 49.88
Open: 49.55
Bid: 49.87
Ask: 49.88
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 20%
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MET1419D25 22.45 0.00 22.50 31.0 26.50 1.0 0.0 0
26.00 MET1419D26 21.35 0.00 21.40 21.0 25.40 21.0 0.0 0
27.00 MET1419D27 20.50 0.00 20.50 32.0 24.45 10.0 0.0 0
28.00 MET1419D28 19.45 0.00 19.45 21.0 23.30 20.0 0.0 0
29.00 MET1419D29 19.10 0.60 18.55 30.0 22.00 30.0 1.0 1
30.00 MET1419D30 17.75 0.20 17.55 30.0 21.00 30.0 7.0 7
31.00 MET1419D31 20.05 2.95 17.10 30.0 20.00 30.0 10.0 13
32.00 MET1419D32 19.10 3.05 16.05 30.0 19.00 30.0 9.0 18
33.00 MET1419D33 14.80 -0.25 15.05 30.0 18.00 30.0 10.0 10
34.00 MET1419D34 20.25 6.15 14.10 30.0 17.00 30.0 11.0 11
35.00 MET1419D35 18.80 5.60 13.20 10.0 15.20 30.0 1.0 57
36.00 MET1419D36 17.75 4.90 12.85 10.0 14.20 30.0 10.0 81
37.00 MET1419D37 15.35 3.45 11.90 450.0 13.20 68.0 2.0 217
38.00 MET1419D38 10.05 0.00 10.00 10.0 13.50 10.0 0.0 0
39.00 MET1419D39 9.25 0.00 9.20 33.0 12.50 10.0 0.0 0
40.00 MET1419D40 10.45 1.55 8.90 50.0 9.95 70.0 8.0 18
41.00 MET1419D41 10.25 2.35 7.90 50.0 9.15 50.0 2.0 68
42.00 MET1419D42 6.90 0.00 6.90 50.0 8.20 50.0 0.0 0
43.00 MET1419D43 7.95 2.05 5.90 50.0 6.95 70.0 7.0 17
44.00 MET1419D44 9.95 5.05 4.90 50.0 5.95 50.0 1.0 10
45.00 MET1419D45 4.95 0.00 3.90 60.0 4.95 50.0 5.0 19
45.50 MET1419D45.5 4.40 1.00 3.40 69.0 4.45 50.0 40.0 42
46.00 MET1419D46 4.53 1.59 2.94 74.0 3.95 50.0 3.0 13
46.50 MET1419D46.5 2.45 0.00 2.45 50.0 3.45 50.0 0.0 0
47.00 MET1419D47 2.39 -0.05 2.47 77.0 2.94 50.0 57.0 67
47.50 MET1419D47.5 1.72 -0.22 1.96 72.0 2.45 70.0 9.0 11
48.00 MET1419D48 1.57 0.00 1.53 460.0 1.96 55.0 25.0 314
48.50 MET1419D48.5 0.70 -0.51 1.21 447.0 1.49 65.0 30.0 37
49.00 MET1419D49 0.50 0.00 0.95 79.0 1.05 65.0 33.0 228
49.50 MET1419D49.5 0.36 0.00 0.60 47.0 0.67 95.0 103.0 194
50.00 MET1419D50 0.33 0.00 0.33 74.0 0.38 137.0 346.0 7,107
50.50 MET1419D50.5 0.15 0.00 0.15 16.0 0.19 147.0 12.0 102
51.00 MET1419D51 0.07 0.03 0.04 379.0 0.09 11.0 52.0 112
51.50 MET1419D51.5 0.02 0.00 0.01 5.0 0.05 162.0 5.0 86
52.00 MET1419D52 0.02 0.01 0.01 11.0 0.05 177.0 82.0 202
52.50 MET1419D52.5 0.02 0.00 0.01 68.0 0.02 100.0 546.0 2,863
53.00 MET1419D53 0.05 0.01 0.01 40.0 0.04 44.0 6.0 6
53.50 MET1419D53.5 0.04 0.00 0.01 2.0 0.04 33.0 0.0 0
54.00 MET1419D54 0.04 0.00 0.01 42.0 0.04 33.0 0.0 0
54.50 MET1419D54.5 0.08 0.00 0.01 56.0 0.08 34.0 0.0 0
55.00 MET1419D55 0.02 0.00 0.02 2.0 0.04 56.0 12.0 11,830
55.50 MET1419D55.5 0.05 0.00 0.01 10.0 0.05 34.0 0.0 0
56.00 MET1419D56 0.04 0.00 0.01 10.0 0.04 34.0 0.0 0
56.50 MET1419D56.5 0.04 0.00 0.01 43.0 0.04 37.0 0.0 0
57.00 MET1419D57 0.03 0.00 0.01 54.0 0.03 34.0 0.0 0
57.50 MET1419D57.5 0.01 -0.01 0.01 29.0 0.02 124.0 57.0 372
58.00 MET1419D58 0.01 -0.02 0.01 54.0 0.03 58.0 258.0 258
58.50 MET1419D58.5 0.03 0.00 0.01 10.0 0.03 34.0 0.0 0
59.00 MET1419D59 0.03 0.00 0.01 10.0 0.03 34.0 0.0 0
59.50 MET1419D59.5 0.03 0.00 0.00 0.0 0.03 34.0 0.0 0
60.00 MET1419D60 0.06 0.05 0.01 20.0 0.01 82.0 2.0 394
61.00 MET1419D61 0.03 0.00 0.00 0.0 0.03 34.0 0.0 0
62.00 MET1419D62 0.03 0.00 0.00 0.0 0.03 34.0 0.0 0
65.00 MET1419D65 0.03 0.00 0.01 10.0 0.03 33.0 0.0 0
70.00 MET1419D70 0.03 0.00 0.00 0.0 0.03 27.0 0.0 0
75.00 MET1419D75 0.03 0.00 0.00 0.0 0.03 27.0 0.0 0
80.00 MET1419D80 0.03 0.00 0.00 0.0 0.03 26.0 0.0 0
85.00 MET1419D85 5.00 0.00 0.00 0.0 5.00 1.0 0.0 0
90.00 MET1419D90 5.00 0.00 0.00 0.0 5.00 1.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MET1419P25 0.03 0.00 0.02 66.0 0.03 26.0 0.0 0
26.00 MET1419P26 0.03 0.00 0.02 28.0 0.03 26.0 0.0 0
27.00 MET1419P27 0.03 0.00 0.01 28.0 0.03 26.0 10.0 10
28.00 MET1419P28 0.03 0.00 0.01 2.0 0.03 50.0 20.0 20
29.00 MET1419P29 0.03 0.00 0.01 13.0 0.03 26.0 0.0 0
30.00 MET1419P30 0.03 0.00 0.01 85.0 0.03 24.0 0.0 0
31.00 MET1419P31 0.02 -0.01 0.01 36.0 0.03 49.0 5.0 35
32.00 MET1419P32 0.02 -0.01 0.01 97.0 0.03 49.0 5.0 54
33.00 MET1419P33 0.02 -0.01 0.01 167.0 0.03 50.0 5.0 106
34.00 MET1419P34 0.03 0.00 0.01 292.0 0.03 51.0 15.0 20
35.00 MET1419P35 0.01 -0.02 0.01 5.0 0.03 43.0 5.0 20
36.00 MET1419P36 0.03 0.00 0.02 34.0 0.03 24.0 0.0 0
37.00 MET1419P37 0.03 0.00 0.01 67.0 0.03 30.0 0.0 0
38.00 MET1419P38 0.04 0.01 0.02 24.0 0.03 55.0 194.0 194
39.00 MET1419P39 0.04 0.01 0.01 67.0 0.03 51.0 233.0 236
40.00 MET1419P40 0.04 0.01 0.02 283.0 0.03 52.0 10.0 297
41.00 MET1419P41 0.03 0.00 0.01 208.0 0.03 52.0 191.0 217
42.00 MET1419P42 0.12 0.09 0.01 485.0 0.03 26.0 5.0 22
43.00 MET1419P43 0.10 0.05 0.01 739.0 0.05 29.0 1.0 36
44.00 MET1419P44 0.04 -0.02 0.01 67.0 0.06 82.0 10.0 124
45.00 MET1419P45 0.03 -0.05 0.01 682.0 0.08 143.0 15.0 281
45.50 MET1419P45.5 0.12 0.00 0.01 832.0 0.12 52.0 0.0 0
46.00 MET1419P46 0.04 0.03 0.01 120.0 0.04 11.0 162.0 270
46.50 MET1419P46.5 0.11 0.00 0.02 496.0 0.11 146.0 0.0 0
47.00 MET1419P47 0.05 0.04 0.01 24.0 0.09 263.0 1.0 243
47.50 MET1419P47.5 0.09 0.00 0.02 16.0 0.06 173.0 1.0 13
48.00 MET1419P48 0.13 0.00 0.01 20.0 0.09 184.0 36.0 633
48.50 MET1419P48.5 0.18 0.00 0.07 24.0 0.14 399.0 3.0 39
49.00 MET1419P49 0.41 0.00 0.13 16.0 0.16 115.0 1296.0 1,621
49.50 MET1419P49.5 0.29 0.00 0.25 17.0 0.29 166.0 138.0 133
50.00 MET1419P50 0.60 0.00 0.45 132.0 0.54 262.0 251.0 5,731
50.50 MET1419P50.5 1.49 0.00 0.76 50.0 0.86 50.0 104.0 152
51.00 MET1419P51 1.55 0.36 1.16 60.0 1.35 291.0 14.0 49
51.50 MET1419P51.5 1.83 0.19 1.62 50.0 1.84 50.0 26.0 38
52.00 MET1419P52 0.88 -1.03 1.91 133.0 2.78 61.0 15.0 14
52.50 MET1419P52.5 2.90 0.00 2.56 5.0 2.76 333.0 26.0 1,414
53.00 MET1419P53 3.42 0.53 2.89 50.0 4.10 50.0 11.0 15
53.50 MET1419P53.5 3.96 0.61 3.35 50.0 4.60 72.0 22.0 22
54.00 MET1419P54 3.85 0.00 3.85 50.0 5.10 50.0 0.0 0
54.50 MET1419P54.5 5.00 0.65 4.35 50.0 5.60 50.0 10.0 20
55.00 MET1419P55 5.61 0.76 4.85 494.0 6.10 341.0 10.0 260
55.50 MET1419P55.5 5.30 0.00 5.30 50.0 6.60 50.0 0.0 0
56.00 MET1419P56 5.80 0.00 5.80 50.0 7.10 50.0 0.0 0
56.50 MET1419P56.5 6.30 0.00 6.30 50.0 7.60 50.0 0.0 0
57.00 MET1419P57 6.80 0.00 6.80 50.0 8.10 50.0 0.0 0
57.50 MET1419P57.5 3.40 -3.90 7.25 50.0 8.70 50.0 1.0 1
58.00 MET1419P58 7.80 0.00 7.80 50.0 9.10 50.0 0.0 0
58.50 MET1419P58.5 8.30 0.00 8.30 50.0 9.60 50.0 0.0 0
59.00 MET1419P59 8.80 0.00 8.00 1.0 10.80 1.0 0.0 0
59.50 MET1419P59.5 8.45 0.00 8.05 1.0 11.35 21.0 0.0 0
60.00 MET1419P60 8.55 -1.55 10.05 30.0 10.35 10.0 11.0 39
61.00 MET1419P61 10.00 0.00 10.00 20.0 11.35 20.0 0.0 0
62.00 MET1419P62 11.80 0.00 11.00 31.0 13.80 10.0 0.0 0
65.00 MET1419P65 13.70 0.00 13.60 1.0 16.90 1.0 0.0 0
70.00 MET1419P70 18.55 0.00 18.55 21.0 22.05 1.0 0.0 0
75.00 MET1419P75 23.55 0.00 23.55 1.0 27.60 1.0 0.0 0
80.00 MET1419P80 28.65 0.00 28.50 21.0 32.60 41.0 0.0 0
85.00 MET1419P85 32.50 0.00 32.50 1.0 34.55 11.0 0.0 0
90.00 MET1419P90 36.95 0.00 36.95 5.0 39.55 11.0 0.0 0
Trading Center