$55.80 -0.48 (-0.85%) Metlife Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 55.80
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.48 (-0.85%)
Prev Close: 56.28
Open: 56.49
Bid: 55.73
Ask: 55.82
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 MET1428K34 20.30 0.00 20.40 120.0 22.20 40.0 0.0 0
35.00 MET1428K35 19.30 0.00 19.15 1.0 22.50 11.0 0.0 0
36.00 MET1428K36 18.25 0.00 18.00 40.0 20.15 30.0 0.0 0
37.00 MET1428K37 17.25 0.00 17.00 40.0 19.15 30.0 0.0 0
38.00 MET1428K38 16.30 0.00 16.00 40.0 19.50 60.0 0.0 0
39.00 MET1428K39 15.30 0.00 15.00 40.0 18.50 60.0 0.0 0
40.00 MET1428K40 14.50 0.00 14.20 10.0 17.65 20.0 0.0 0
40.50 MET1428K40.5 13.80 0.00 13.50 40.0 17.00 60.0 0.0 0
41.00 MET1428K41 13.50 0.00 12.95 10.0 15.40 10.0 0.0 0
41.50 MET1428K41.5 12.80 0.00 12.50 40.0 16.00 60.0 0.0 0
42.00 MET1428K42 12.50 0.00 11.95 10.0 14.40 10.0 0.0 0
42.50 MET1428K42.5 11.80 0.00 11.45 10.0 15.05 20.0 0.0 0
43.00 MET1428K43 11.50 0.00 11.20 10.0 14.65 20.0 0.0 0
43.50 MET1428K43.5 10.80 0.00 10.35 21.0 13.95 30.0 0.0 0
44.00 MET1428K44 4.00 -6.50 9.95 10.0 13.50 20.0 204.0 204
44.50 MET1428K44.5 3.65 -6.35 9.45 10.0 13.15 30.0 227.0 227
45.00 MET1428K45 3.25 -7.50 9.20 10.0 11.10 20.0 97.0 97
45.50 MET1428K45.5 2.84 -7.41 8.45 2.0 10.60 119.0 26.0 26
46.00 MET1428K46 2.55 -7.20 8.15 1.0 10.10 133.0 40.0 40
46.50 MET1428K46.5 2.28 -6.97 7.40 10.0 11.95 1.0 40.0 40
47.00 MET1428K47 2.03 -6.72 6.95 1.0 11.45 1.0 40.0 40
47.50 MET1428K47.5 7.42 -0.83 7.40 140.0 8.55 98.0 5.0 5
48.00 MET1428K48 1.66 -6.09 6.25 145.0 8.10 133.0 20.0 20
48.50 MET1428K48.5 7.25 0.00 6.80 145.0 7.55 86.0 0.0 0
49.00 MET1428K49 6.75 0.00 4.95 1.0 9.45 1.0 0.0 0
49.50 MET1428K49.5 1.49 -4.41 5.10 145.0 6.60 132.0 48.0 68
50.00 MET1428K50 1.98 -3.47 5.25 93.0 6.05 107.0 11.0 11
50.50 MET1428K50.5 3.65 -1.40 4.75 379.0 5.55 199.0 10.0 10
51.00 MET1428K51 4.60 0.00 3.45 83.0 5.10 126.0 0.0 0
51.50 MET1428K51.5 4.10 0.00 3.70 602.0 4.55 177.0 0.0 0
52.00 MET1428K52 4.05 0.00 3.65 569.0 4.00 26.0 5.0 161
52.50 MET1428K52.5 3.99 0.94 3.15 121.0 3.60 369.0 4.0 4
53.00 MET1428K53 2.49 -0.33 2.67 288.0 3.00 26.0 10.0 320
53.50 MET1428K53.5 1.55 -0.85 2.17 275.0 2.50 657.0 30.0 32
54.00 MET1428K54 1.23 -0.68 1.68 226.0 2.00 678.0 1.0 5
54.50 MET1428K54.5 1.63 0.00 1.19 546.0 1.51 56.0 6.0 138
55.00 MET1428K55 1.16 0.00 0.84 84.0 0.93 66.0 1.0 116
55.50 MET1428K55.5 0.60 -0.09 0.47 50.0 0.53 132.0 3.0 100
56.00 MET1428K56 0.24 -0.14 0.19 71.0 0.24 92.0 32.0 110
56.50 MET1428K56.5 0.12 0.00 0.06 41.0 0.10 233.0 8.0 204
57.00 MET1428K57 0.07 0.04 0.01 67.0 0.10 708.0 26.0 26
57.50 MET1428K57.5 0.01 0.00 0.01 1.0 0.11 1159.0 0.0 0
58.00 MET1428K58 0.11 0.00 0.01 10.0 0.12 632.0 0.0 0
58.50 MET1428K58.5 0.14 0.00 0.01 865.0 0.14 468.0 0.0 0
59.00 MET1428K59 0.13 0.00 0.01 68.0 0.14 473.0 0.0 0
59.50 MET1428K59.5 0.12 0.00 0.01 260.0 0.12 608.0 0.0 0
60.00 MET1428K60 0.13 0.00 0.01 44.0 0.14 553.0 0.0 0
60.50 MET1428K60.5 0.12 0.00 0.00 0.0 0.14 414.0 0.0 0
61.00 MET1428K61 0.13 0.00 0.01 39.0 0.14 485.0 0.0 0
61.50 MET1428K61.5 0.12 0.00 0.00 0.0 0.14 417.0 0.0 0
62.00 MET1428K62 0.12 0.00 0.00 0.0 0.14 419.0 0.0 0
63.00 MET1428K63 0.00 0.00 0.00 0.0 0.14 393.0 0.0 0
63.50 MET1428K63.5 0.00 0.00 0.00 0.0 0.14 395.0 0.0 0
64.00 MET1428K64 0.00 0.00 0.00 0.0 0.14 407.0 0.0 0
65.00 MET1428K65 0.15 0.00 0.00 0.0 0.15 422.0 0.0 0
70.00 MET1428K70 0.15 0.00 0.00 0.0 0.15 427.0 0.0 0
75.00 MET1428K75 0.15 0.00 0.00 0.0 0.15 320.0 0.0 0
80.00 MET1428K80 0.14 0.00 0.00 0.0 0.14 286.0 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 0.16 792.0 0.0 0
35.00 MET1428W35 0.14 0.00 0.01 132.0 0.50 735.0 0.0 0
36.00 MET1428W36 0.14 0.00 0.01 282.0 0.50 782.0 0.0 0
37.00 MET1428W37 0.14 0.00 0.01 367.0 0.50 747.0 0.0 0
38.00 MET1428W38 0.14 0.00 0.01 433.0 0.50 771.0 0.0 0
39.00 MET1428W39 0.15 0.00 0.01 18.0 0.50 768.0 0.0 0
40.00 MET1428W40 0.14 0.00 0.02 1148.0 0.12 380.0 0.0 0
40.50 MET1428W40.5 0.14 0.00 0.01 37.0 0.50 753.0 0.0 0
41.00 MET1428W41 0.15 0.00 0.01 38.0 0.50 780.0 0.0 0
41.50 MET1428W41.5 0.14 0.00 0.01 549.0 0.14 512.0 0.0 0
42.00 MET1428W42 0.10 -0.04 0.01 20.0 0.15 557.0 5.0 96
42.50 MET1428W42.5 0.33 0.18 0.01 20.0 0.16 945.0 12.0 12
43.00 MET1428W43 0.35 0.20 0.01 511.0 0.16 924.0 2.0 41
43.50 MET1428W43.5 0.14 0.00 0.03 134.0 0.14 629.0 0.0 0
44.00 MET1428W44 1.39 1.28 0.01 10.0 0.14 1047.0 20.0 34
44.50 MET1428W44.5 0.61 0.46 0.01 358.0 0.15 663.0 2.0 2
45.00 MET1428W45 1.35 1.24 0.01 582.0 0.14 620.0 2.0 2
45.50 MET1428W45.5 1.94 1.79 0.01 145.0 0.15 1086.0 40.0 40
46.00 MET1428W46 2.13 1.98 0.01 319.0 0.05 528.0 4.0 20
46.50 MET1428W46.5 2.36 2.23 0.01 282.0 0.13 674.0 1.0 1
47.00 MET1428W47 1.24 1.21 0.01 154.0 0.11 635.0 3.0 3
47.50 MET1428W47.5 2.96 2.80 0.01 99.0 0.17 1166.0 66.0 66
48.00 MET1428W48 0.05 -0.08 0.01 601.0 0.14 1016.0 200.0 271
48.50 MET1428W48.5 0.43 0.42 0.01 1.0 0.02 5.0 7.0 109
49.00 MET1428W49 0.07 -0.13 0.01 10.0 0.02 10.0 50.0 161
49.50 MET1428W49.5 0.06 -0.11 0.01 10.0 0.17 902.0 1.0 30
50.00 MET1428W50 0.05 -0.06 0.03 42.0 0.12 635.0 84.0 74
50.50 MET1428W50.5 0.08 -0.15 0.01 1031.0 0.24 633.0 1.0 1
51.00 MET1428W51 0.25 0.00 0.01 410.0 0.17 656.0 0.0 0
51.50 MET1428W51.5 0.47 0.22 0.01 652.0 0.26 1528.0 10.0 161
52.00 MET1428W52 0.29 0.04 0.01 1577.0 0.26 935.0 2.0 2
52.50 MET1428W52.5 0.65 0.48 0.02 1005.0 0.19 744.0 4.0 4
53.00 MET1428W53 0.13 0.02 0.09 32.0 0.12 1079.0 1.0 24
53.50 MET1428W53.5 0.36 0.30 0.02 407.0 0.10 1510.0 1.0 44
54.00 MET1428W54 0.04 0.00 0.01 51.0 0.04 250.0 20.0 224
54.50 MET1428W54.5 0.07 0.00 0.01 50.0 0.08 896.0 40.0 223
55.00 MET1428W55 0.10 0.07 0.01 50.0 0.14 1970.0 2.0 144
55.50 MET1428W55.5 0.19 0.02 0.16 42.0 0.21 220.0 24.0 208
56.00 MET1428W56 0.41 0.19 0.37 55.0 0.42 122.0 20.0 194
56.50 MET1428W56.5 0.41 0.00 0.59 34.0 0.86 1440.0 0.0 0
57.00 MET1428W57 2.43 1.71 0.70 662.0 1.38 1218.0 20.0 20
57.50 MET1428W57.5 5.55 4.41 0.89 661.0 1.88 886.0 15.0 15
58.00 MET1428W58 3.75 2.13 1.35 1268.0 2.36 1370.0 105.0 111
58.50 MET1428W58.5 4.45 2.38 1.84 416.0 2.86 688.0 100.0 100
59.00 MET1428W59 2.62 0.00 2.21 421.0 3.40 832.0 0.0 0
59.50 MET1428W59.5 3.10 0.00 2.79 364.0 3.90 615.0 0.0 0
60.00 MET1428W60 3.60 0.00 2.92 227.0 4.45 246.0 0.0 0
60.50 MET1428W60.5 4.10 0.00 3.30 1.0 5.45 1.0 0.0 0
61.00 MET1428W61 4.60 0.00 3.95 1.0 5.85 1.0 0.0 0
61.50 MET1428W61.5 5.10 0.00 3.20 10.0 7.40 1.0 0.0 0
62.00 MET1428W62 5.60 0.00 3.55 1.0 7.30 1.0 0.0 0
63.00 MET1428W63 0.00 0.00 4.55 11.0 9.10 1.0 0.0 0
63.50 MET1428W63.5 0.00 0.00 5.05 1.0 9.55 10.0 0.0 0
64.00 MET1428W64 0.00 0.00 5.55 1.0 10.10 11.0 0.0 0
65.00 MET1428W65 8.60 0.00 7.60 140.0 9.40 87.0 0.0 0
70.00 MET1428W70 12.35 0.00 12.25 10.0 15.95 10.0 0.0 0
75.00 MET1428W75 17.35 0.00 16.75 10.0 21.00 10.0 0.0 0
80.00 MET1428W80 23.45 0.00 21.90 210.0 24.50 96.0 0.0 0