Metlife Inc $54.74

up +0.35


29/8/2014 04:01 PM  |  NYSE : MET  
Industries : Insurance / Life Insurance
Last Trade: 54.74
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 0.35 (0.64 %)
Prev Close: 54.39
Open: 54.50
Bid: 54.72
Ask: 56.25
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 4%
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MET1429H40 13.45 0.00 13.20 796.0 15.40 445.0 0.0 0
45.00 MET1429H45 8.65 0.00 7.90 42.0 11.15 147.0 0.0 0
46.00 MET1429H46 7.65 0.00 8.25 99.0 9.00 156.0 0.0 0
46.50 MET1429H46.5 7.05 -0.10 7.80 69.0 8.45 171.0 3.0 3
47.00 MET1429H47 6.65 0.00 7.35 56.0 8.00 222.0 0.0 0
47.50 MET1429H47.5 6.10 -0.05 6.80 99.0 7.50 224.0 5.0 5
48.00 MET1429H48 5.55 -0.10 6.30 140.0 6.90 135.0 26.0 26
48.50 MET1429H48.5 5.05 -0.05 5.80 140.0 6.40 135.0 3.0 3
49.00 MET1429H49 4.65 0.00 5.30 56.0 5.90 56.0 0.0 0
49.50 MET1429H49.5 4.15 0.00 4.85 56.0 5.40 56.0 0.0 0
50.00 MET1429H50 4.60 0.95 4.05 99.0 5.15 224.0 16.0 20
50.50 MET1429H50.5 4.10 0.95 3.55 99.0 4.65 218.0 18.0 59
51.00 MET1429H51 3.60 0.93 3.05 69.0 4.15 212.0 48.0 48
51.50 MET1429H51.5 2.18 0.00 2.74 890.0 3.65 659.0 0.0 0
52.00 MET1429H52 2.56 0.86 2.28 1754.0 2.92 1142.0 40.0 40
52.50 MET1429H52.5 1.21 0.00 1.83 1047.0 2.37 982.0 0.0 0
53.00 MET1429H53 1.53 0.00 1.44 1857.0 1.85 982.0 40.0 75
53.50 MET1429H53.5 0.97 0.00 0.88 1976.0 1.36 1225.0 17.0 119
54.00 MET1429H54 0.70 0.36 0.70 96.0 0.79 103.0 383.0 498
54.50 MET1429H54.5 0.25 0.06 0.19 491.0 0.27 70.0 57.0 241
55.00 MET1429H55 0.06 0.00 0.02 34.0 0.10 1646.0 15.0 256
55.50 MET1429H55.5 0.05 0.00 0.02 700.0 0.11 1818.0 200.0 200
56.00 MET1429H56 0.05 0.00 0.01 22.0 0.11 1228.0 0.0 0
56.50 MET1429H56.5 0.05 0.00 0.01 31.0 0.13 812.0 0.0 0
57.00 MET1429H57 0.05 0.00 0.01 1.0 0.13 457.0 0.0 0
57.50 MET1429H57.5 0.05 0.00 0.00 0.0 0.13 472.0 0.0 0
58.00 MET1429H58 0.05 0.00 0.00 0.0 0.13 458.0 0.0 0
58.50 MET1429H58.5 0.05 0.00 0.00 0.0 0.13 506.0 0.0 0
59.00 MET1429H59 0.05 0.00 0.00 0.0 0.13 502.0 0.0 0
59.50 MET1429H59.5 0.05 0.00 0.00 0.0 0.13 508.0 0.0 0
60.00 MET1429H60 0.05 0.00 0.00 0.0 0.13 520.0 0.0 0
60.50 MET1429H60.5 0.05 0.00 0.00 0.0 0.13 481.0 0.0 0
61.00 MET1429H61 0.05 0.00 0.00 0.0 0.13 506.0 0.0 0
62.50 MET1429H62.5 0.05 0.00 0.00 0.0 0.13 522.0 0.0 0
65.00 MET1429H65 0.05 0.00 0.00 0.0 0.13 525.0 0.0 0
70.00 MET1429H70 0.14 0.00 0.00 0.0 0.13 515.0 0.0 0
75.00 MET1429H75 0.14 0.00 0.00 0.0 0.13 520.0 0.0 0
80.00 MET1429H80 0.14 0.00 0.00 0.0 0.13 423.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MET1429T40 0.14 0.00 0.00 0.0 0.13 470.0 0.0 0
45.00 MET1429T45 0.14 0.00 0.00 0.0 0.13 471.0 0.0 0
46.00 MET1429T46 0.11 0.00 0.00 0.0 0.10 32.0 0.0 0
46.50 MET1429T46.5 0.11 0.00 0.00 0.0 0.13 511.0 0.0 0
47.00 MET1429T47 0.11 0.00 0.00 0.0 0.13 545.0 0.0 0
47.50 MET1429T47.5 0.11 0.00 0.00 0.0 0.13 545.0 0.0 0
48.00 MET1429T48 0.11 0.00 0.00 0.0 0.13 536.0 0.0 0
48.50 MET1429T48.5 0.11 0.00 0.00 0.0 0.13 545.0 0.0 0
49.00 MET1429T49 0.11 0.00 0.01 33.0 0.13 933.0 0.0 0
49.50 MET1429T49.5 0.11 0.00 0.01 91.0 0.13 1097.0 0.0 0
50.00 MET1429T50 0.11 0.00 0.01 121.0 0.13 1097.0 0.0 0
50.50 MET1429T50.5 0.11 0.00 0.01 610.0 0.13 1097.0 0.0 0
51.00 MET1429T51 0.11 0.00 0.02 742.0 0.13 1097.0 0.0 0
51.50 MET1429T51.5 0.11 0.00 0.02 2082.0 0.10 1158.0 0.0 0
52.00 MET1429T52 0.10 -0.01 0.01 943.0 0.13 1231.0 76.0 76
52.50 MET1429T52.5 0.16 0.05 0.01 516.0 0.13 1388.0 20.0 20
53.00 MET1429T53 0.01 0.00 0.01 18.0 0.12 1273.0 0.0 0
53.50 MET1429T53.5 0.04 0.01 0.01 44.0 0.06 1386.0 10.0 174
54.00 MET1429T54 0.19 0.13 0.06 41.0 0.08 1065.0 13.0 80
54.50 MET1429T54.5 0.02 -0.17 0.01 57.0 0.04 260.0 30.0 71
55.00 MET1429T55 0.38 -0.19 0.19 756.0 0.41 1240.0 33.0 35
55.50 MET1429T55.5 0.96 0.00 0.65 996.0 1.02 1128.0 0.0 0
56.00 MET1429T56 1.45 0.00 1.15 972.0 1.68 1093.0 0.0 0
56.50 MET1429T56.5 1.94 0.00 1.46 1045.0 2.32 1090.0 0.0 0
57.00 MET1429T57 2.44 0.00 1.91 1122.0 2.87 1188.0 0.0 0
57.50 MET1429T57.5 2.94 0.00 2.35 177.0 3.40 592.0 0.0 0
58.00 MET1429T58 3.40 0.00 2.85 235.0 3.90 592.0 0.0 0
58.50 MET1429T58.5 3.90 0.00 3.10 1.0 4.40 154.0 0.0 0
59.00 MET1429T59 4.40 0.00 3.60 1.0 4.90 154.0 0.0 0
59.50 MET1429T59.5 4.90 0.00 4.35 76.0 5.40 56.0 0.0 0
60.00 MET1429T60 5.40 0.00 4.90 60.0 5.90 104.0 0.0 0
60.50 MET1429T60.5 5.90 0.00 5.55 60.0 6.25 105.0 0.0 0
61.00 MET1429T61 6.40 0.00 5.85 60.0 6.90 103.0 0.0 0
62.50 MET1429T62.5 7.90 0.00 7.35 60.0 8.40 106.0 0.0 0
65.00 MET1429T65 10.20 0.00 8.50 3.0 12.10 31.0 0.0 0
70.00 MET1429T70 14.25 0.00 13.70 21.0 17.15 140.0 0.0 0
75.00 MET1429T75 19.50 0.00 18.70 140.0 22.15 140.0 0.0 0
80.00 MET1429T80 24.00 0.00 23.90 140.0 27.10 360.0 0.0 0
Trading Center