Metlife Inc $55.44

down -0.07


22/7/2014 03:15 PM  |  NYSE : MET  
Industries : Insurance / Life Insurance
Last Trade: 55.44
Trade Time: Jul 22 03:15 PM Eastern Daylight Time
Change: -0.07 (-0.13 %)
Prev Close: 55.51
Open: 55.74
Bid: 55.42
Ask: 55.43
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MET Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MET1416H35 18.95 0.00 19.05 73.0 21.80 288.0 0.0 0
40.00 MET1416H40 13.95 0.00 15.30 76.0 15.75 759.0 0.0 0
44.00 MET1416H44 10.70 0.00 11.30 196.0 11.75 418.0 4.0 8
45.00 MET1416H45 6.36 -2.59 10.30 200.0 10.75 632.0 34.0 25
46.00 MET1416H46 10.10 0.95 9.30 112.0 9.75 684.0 13.0 13
47.00 MET1416H47 4.25 -3.90 8.30 126.0 9.05 755.0 3.0 3
48.00 MET1416H48 3.75 -3.35 7.30 201.0 7.75 639.0 10.0 10
49.00 MET1416H49 3.15 -3.05 6.30 107.0 6.80 767.0 2.0 107
50.00 MET1416H50 5.80 0.60 5.35 137.0 5.80 757.0 100.0 258
51.00 MET1416H51 0.00 0.00 4.35 495.0 4.85 716.0 0.0 0
51.50 MET1416H51.5 0.00 0.00 3.90 485.0 4.35 733.0 0.0 0
52.00 MET1416H52 3.35 0.00 3.45 136.0 3.75 929.0 0.0 0
52.50 MET1416H52.5 3.00 0.00 3.00 889.0 3.25 1279.0 37.0 852
53.00 MET1416H53 0.00 0.00 2.59 516.0 2.76 97.0 0.0 0
53.50 MET1416H53.5 0.00 0.00 2.20 1005.0 2.36 82.0 0.0 0
54.00 MET1416H54 1.85 0.00 1.92 81.0 2.06 1194.0 31.0 31
54.50 MET1416H54.5 1.72 0.00 1.58 96.0 1.64 111.0 50.0 50
55.00 MET1416H55 1.35 -0.05 1.28 62.0 1.34 313.0 1.0 8,569
55.50 MET1416H55.5 1.13 0.00 1.01 138.0 1.06 261.0 46.0 45
56.00 MET1416H56 0.90 0.00 0.79 30.0 0.82 88.0 47.0 23
56.50 MET1416H56.5 0.65 0.00 0.56 1255.0 0.63 94.0 18.0 13
57.00 MET1416H57 0.47 0.00 0.41 652.0 0.47 56.0 36.0 49
57.50 MET1416H57.5 0.32 -0.06 0.32 60.0 0.35 66.0 44.0 7,135
58.00 MET1416H58 0.24 0.00 0.21 768.0 0.27 1040.0 14.0 5
58.50 MET1416H58.5 0.00 0.00 0.15 627.0 0.24 1161.0 0.0 0
59.00 MET1416H59 0.12 0.00 0.10 400.0 0.15 39.0 4.0 0
59.50 MET1416H59.5 0.00 0.00 0.03 1053.0 0.14 932.0 0.0 0
60.00 MET1416H60 0.05 0.00 0.05 110.0 0.07 230.0 73.0 2,666
60.50 MET1416H60.5 0.00 0.00 0.01 513.0 0.12 1089.0 0.0 0
62.50 MET1416H62.5 0.10 -0.03 0.01 10.0 0.05 525.0 27.0 134
65.00 MET1416H65 0.04 -0.03 0.01 28.0 0.05 625.0 5.0 74
70.00 MET1416H70 0.03 0.00 0.01 10.0 0.03 142.0 0.0 0
75.00 MET1416H75 0.03 0.00 0.00 0.0 0.03 142.0 0.0 0
80.00 MET1416H80 0.03 0.00 0.00 0.0 0.03 142.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MET1416T35 0.02 0.00 0.02 10.0 0.03 655.0 10.0 89
40.00 MET1416T40 0.03 -0.01 0.01 20.0 0.04 370.0 16.0 76
44.00 MET1416T44 0.08 0.07 0.01 1.0 0.07 856.0 8.0 504
45.00 MET1416T45 0.11 0.10 0.01 189.0 0.07 1381.0 10.0 217
46.00 MET1416T46 0.26 0.23 0.01 528.0 0.08 889.0 250.0 252
47.00 MET1416T47 0.14 0.11 0.02 562.0 0.09 1176.0 2.0 42
48.00 MET1416T48 0.12 0.07 0.03 626.0 0.12 1252.0 16.0 360
49.00 MET1416T49 0.09 0.02 0.05 686.0 0.23 1731.0 200.0 525
50.00 MET1416T50 0.10 0.00 0.10 254.0 0.15 942.0 10.0 491
51.00 MET1416T51 0.00 0.00 0.11 1131.0 0.23 994.0 0.0 0
51.50 MET1416T51.5 0.26 0.00 0.15 437.0 0.23 36.0 5.0 5
52.00 MET1416T52 0.28 0.00 0.26 36.0 0.29 397.0 11.0 29
52.50 MET1416T52.5 0.34 -0.05 0.33 63.0 0.36 49.0 23.0 5,721
53.00 MET1416T53 0.31 0.00 0.43 144.0 0.47 577.0 50.0 20
53.50 MET1416T53.5 0.59 0.00 0.56 30.0 0.60 808.0 18.0 40
54.00 MET1416T54 0.68 0.00 0.71 58.0 0.77 303.0 124.0 42
54.50 MET1416T54.5 0.86 0.00 0.89 40.0 0.96 1049.0 2.0 41
55.00 MET1416T55 1.06 -0.05 1.11 50.0 1.19 348.0 36.0 4,731
55.50 MET1416T55.5 1.29 0.00 1.35 102.0 1.46 1598.0 20.0 20
56.00 MET1416T56 1.58 0.00 1.63 217.0 1.69 165.0 3.0 45
56.50 MET1416T56.5 0.00 0.00 1.95 87.0 2.09 924.0 0.0 0
57.00 MET1416T57 2.26 0.00 2.30 31.0 2.39 687.0 0.0 0
57.50 MET1416T57.5 2.70 0.00 2.67 143.0 2.78 601.0 3.0 119
58.00 MET1416T58 3.00 0.00 2.88 874.0 3.30 824.0 0.0 0
58.50 MET1416T58.5 0.00 0.00 3.15 979.0 3.70 277.0 0.0 0
59.00 MET1416T59 0.00 0.00 3.55 575.0 4.15 499.0 0.0 0
59.50 MET1416T59.5 0.00 0.00 4.00 580.0 4.65 498.0 0.0 0
60.00 MET1416T60 5.00 0.40 4.50 404.0 5.10 604.0 9.0 127
60.50 MET1416T60.5 0.00 0.00 4.90 364.0 5.60 222.0 0.0 0
62.50 MET1416T62.5 6.65 0.00 6.85 289.0 7.55 473.0 19.0 19
65.00 MET1416T65 8.90 0.00 9.35 65.0 10.05 30.0 0.0 0
70.00 MET1416T70 13.05 0.00 14.35 59.0 15.30 242.0 0.0 0
75.00 MET1416T75 18.05 0.00 19.00 121.0 20.30 228.0 0.0 0
80.00 MET1416T80 23.05 0.00 24.05 71.0 25.35 304.0 0.0 0
Trading Center