Metlife Inc $54.42

down -0.33


28/7/2014 01:10 PM  |  NYSE : MET  
Industries : Insurance / Life Insurance
Last Trade: 54.42
Trade Time: Jul 28 01:10 PM Eastern Daylight Time
Change: -0.33 (-0.60 %)
Prev Close: 54.75
Open: 54.68
Bid: 54.41
Ask: 54.42
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 5%
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MET1416H35 19.35 0.00 17.65 133.0 20.90 313.0 0.0 0
40.00 MET1416H40 14.35 0.00 13.75 255.0 14.60 574.0 0.0 0
44.00 MET1416H44 10.70 0.30 9.85 369.0 10.55 154.0 4.0 8
45.00 MET1416H45 6.36 -3.04 8.90 264.0 9.50 212.0 34.0 25
46.00 MET1416H46 10.10 1.70 7.90 294.0 8.80 671.0 13.0 13
47.00 MET1416H47 4.25 -3.15 6.90 392.0 7.50 101.0 3.0 3
48.00 MET1416H48 3.75 -2.65 5.90 340.0 6.50 65.0 10.0 10
49.00 MET1416H49 3.15 -2.30 4.80 344.0 5.75 646.0 2.0 107
50.00 MET1416H50 5.80 1.35 4.05 407.0 4.55 373.0 100.0 258
51.00 MET1416H51 3.55 0.00 3.10 504.0 3.60 344.0 0.0 0
51.50 MET1416H51.5 3.05 0.00 2.67 877.0 3.15 920.0 0.0 0
52.00 MET1416H52 2.31 -0.49 2.34 899.0 2.66 75.0 4.0 71
52.50 MET1416H52.5 2.23 -0.48 2.19 10.0 2.24 84.0 126.0 863
53.00 MET1416H53 2.02 -0.06 1.79 389.0 1.89 266.0 10.0 22
53.50 MET1416H53.5 1.93 0.22 1.48 412.0 1.55 414.0 3.0 3
54.00 MET1416H54 1.20 -0.28 1.13 1039.0 1.25 535.0 105.0 15
54.50 MET1416H54.5 0.78 -0.38 0.94 55.0 0.99 279.0 29.0 64
55.00 MET1416H55 0.75 -0.22 0.75 6.0 0.77 362.0 237.0 12,484
55.50 MET1416H55.5 0.96 0.29 0.49 1260.0 0.59 634.0 24.0 103
56.00 MET1416H56 0.39 -0.15 0.40 259.0 0.44 329.0 11.0 198
56.50 MET1416H56.5 0.30 -0.04 0.29 239.0 0.32 10.0 1.0 123
57.00 MET1416H57 0.26 -0.05 0.16 985.0 0.25 1272.0 5.0 172
57.50 MET1416H57.5 0.16 -0.09 0.14 9.0 0.16 22.0 57.0 7,119
58.00 MET1416H58 0.14 -0.04 0.08 631.0 0.19 1409.0 4.0 41
58.50 MET1416H58.5 0.11 0.00 0.05 567.0 0.21 1399.0 1.0 2
59.00 MET1416H59 0.12 0.05 0.03 543.0 0.18 1344.0 4.0 4
59.50 MET1416H59.5 0.04 0.00 0.02 487.0 0.15 798.0 0.0 0
60.00 MET1416H60 0.07 0.06 0.01 414.0 0.05 33.0 8.0 2,489
60.50 MET1416H60.5 0.02 0.00 0.01 248.0 0.11 864.0 0.0 0
62.50 MET1416H62.5 0.10 0.03 0.01 10.0 0.06 562.0 27.0 134
65.00 MET1416H65 0.04 0.00 0.01 28.0 0.04 166.0 5.0 74
70.00 MET1416H70 0.03 0.00 0.01 10.0 0.03 151.0 0.0 0
75.00 MET1416H75 0.03 0.00 0.00 0.0 0.03 171.0 0.0 0
80.00 MET1416H80 0.03 0.00 0.00 0.0 0.03 194.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MET1416T35 0.02 -0.01 0.02 10.0 0.03 650.0 10.0 89
40.00 MET1416T40 0.02 -0.02 0.01 20.0 0.04 224.0 14.0 76
44.00 MET1416T44 0.08 0.07 0.01 10.0 0.07 771.0 10.0 504
45.00 MET1416T45 0.03 -0.01 0.01 140.0 0.09 1226.0 12.0 237
46.00 MET1416T46 0.26 0.25 0.01 738.0 0.09 622.0 250.0 252
47.00 MET1416T47 0.05 0.04 0.02 639.0 0.12 927.0 10.0 42
48.00 MET1416T48 0.06 0.05 0.04 487.0 0.12 752.0 7.0 361
49.00 MET1416T49 0.09 0.06 0.02 726.0 0.13 1152.0 200.0 525
50.00 MET1416T50 0.12 0.00 0.09 966.0 0.18 961.0 14.0 500
51.00 MET1416T51 0.27 0.06 0.22 294.0 0.28 1050.0 2.0 7
51.50 MET1416T51.5 0.30 0.00 0.28 354.0 0.32 123.0 34.0 37
52.00 MET1416T52 0.43 0.05 0.37 355.0 0.42 636.0 1.0 150
52.50 MET1416T52.5 0.61 0.12 0.48 330.0 0.52 208.0 16.0 5,746
53.00 MET1416T53 0.66 0.09 0.63 62.0 0.68 238.0 73.0 85
53.50 MET1416T53.5 0.86 0.13 0.81 816.0 0.90 1494.0 8.0 179
54.00 MET1416T54 1.08 0.13 1.04 635.0 1.10 590.0 7.0 231
54.50 MET1416T54.5 1.55 0.38 1.29 785.0 1.41 712.0 6.0 116
55.00 MET1416T55 1.90 0.48 1.60 95.0 1.74 1255.0 28.0 5,058
55.50 MET1416T55.5 1.75 0.00 1.93 13.0 2.02 522.0 30.0 45
56.00 MET1416T56 2.14 0.00 2.30 66.0 2.44 1341.0 19.0 59
56.50 MET1416T56.5 2.15 -0.30 2.68 64.0 2.92 1402.0 46.0 47
57.00 MET1416T57 2.75 0.00 3.05 613.0 3.45 1379.0 0.0 0
57.50 MET1416T57.5 3.76 0.41 3.50 285.0 3.95 1341.0 1.0 129
58.00 MET1416T58 3.45 0.00 3.95 122.0 4.55 920.0 0.0 0
58.50 MET1416T58.5 3.95 0.00 4.40 243.0 5.00 975.0 0.0 0
59.00 MET1416T59 4.60 0.15 4.70 357.0 5.50 607.0 12.0 0
59.50 MET1416T59.5 4.90 0.30 5.20 330.0 6.00 583.0 10.0 10
60.00 MET1416T60 5.00 -0.05 5.65 321.0 6.55 672.0 9.0 127
60.50 MET1416T60.5 5.50 0.00 6.15 330.0 7.00 672.0 0.0 0
62.50 MET1416T62.5 6.65 -0.80 7.90 350.0 9.00 683.0 19.0 19
65.00 MET1416T65 9.90 0.00 9.40 180.0 12.20 279.0 0.0 0
70.00 MET1416T70 14.50 0.00 14.40 141.0 17.25 277.0 0.0 0
75.00 MET1416T75 19.50 0.00 19.40 141.0 22.25 277.0 0.0 0
80.00 MET1416T80 23.65 0.00 24.35 54.0 27.25 239.0 0.0 0
Trading Center