$49.15 +0.29 (0.59%) Metlife Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 49.15
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.29 (0.59%)
Prev Close: 48.86
Open: 48.68
Bid: 47.47
Ask: 49.91
Options:

Call Options: MET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 MET1424J33 13.85 0.00 13.85 864.0 16.55 170.0 0.0 0
34.00 MET1424J34 13.60 0.00 13.80 37.0 15.40 37.0 0.0 0
34.00 MET1431J34 0.00 0.00 13.90 746.0 15.40 185.0 0.0 0
35.00 MET1424J35 12.65 0.00 12.80 37.0 14.40 37.0 0.0 0
35.00 MET1431J35 0.00 0.00 12.80 37.0 14.40 37.0 0.0 0
36.00 MET1424J36 11.65 0.00 11.80 37.0 13.40 37.0 0.0 0
36.00 MET1431J36 10.80 0.00 11.85 37.0 13.75 37.0 0.0 0
37.00 MET1424J37 10.70 0.00 10.85 37.0 12.35 37.0 0.0 0
37.00 MET1431J37 9.70 0.00 10.85 37.0 12.45 37.0 0.0 0
38.00 MET1424J38 9.00 0.00 10.00 37.0 11.60 37.0 0.0 0
38.00 MET1431J38 8.75 0.00 10.00 37.0 11.60 37.0 0.0 0
39.00 MET1424J39 9.05 0.00 9.10 37.0 11.30 47.0 0.0 0
39.00 MET1431J39 7.75 0.00 9.10 37.0 10.45 37.0 0.0 0
40.00 MET1424J40 8.05 0.00 8.20 57.0 9.35 47.0 0.0 0
40.00 MET1431J40 7.10 0.00 8.20 37.0 9.40 32.0 0.0 0
40.50 MET1424J40.5 7.60 0.00 7.70 67.0 8.85 57.0 0.0 0
40.50 MET1431J40.5 6.30 0.00 7.75 40.0 8.90 37.0 0.0 0
41.00 MET1424J41 7.05 0.00 7.20 67.0 8.35 57.0 0.0 0
41.00 MET1431J41 7.15 0.00 7.25 50.0 8.45 47.0 0.0 0
41.50 MET1424J41.5 6.65 0.00 6.75 67.0 7.85 57.0 0.0 0
41.50 MET1431J41.5 6.65 0.00 6.80 65.0 7.95 47.0 0.0 0
42.00 MET1424J42 6.20 0.00 6.20 62.0 7.45 57.0 0.0 0
42.00 MET1431J42 6.20 0.00 6.30 100.0 7.55 57.0 0.0 0
42.50 MET1424J42.5 5.70 0.00 5.75 43.0 6.95 52.0 0.0 0
42.50 MET1431J42.5 5.65 0.00 5.85 62.0 6.95 57.0 0.0 0
43.00 MET1424J43 5.05 0.00 5.25 53.0 6.45 47.0 0.0 0
43.00 MET1431J43 5.30 0.00 5.35 69.0 6.45 58.0 0.0 0
43.50 MET1424J43.5 4.75 0.00 4.80 107.0 6.05 114.0 0.0 0
43.50 MET1431J43.5 4.90 0.00 4.90 38.0 6.00 37.0 0.0 0
44.00 MET1424J44 2.95 -1.25 4.30 118.0 5.45 75.0 1.0 1
44.00 MET1431J44 4.50 0.00 4.50 51.0 5.50 51.0 0.0 0
44.50 MET1424J44.5 3.80 0.00 3.80 111.0 4.95 69.0 0.0 0
44.50 MET1431J44.5 4.05 0.00 4.10 51.0 5.00 42.0 0.0 0
45.00 MET1424J45 3.40 0.00 3.30 117.0 4.40 56.0 0.0 0
45.00 MET1431J45 3.60 0.00 3.75 1286.0 4.50 804.0 0.0 0
45.50 MET1424J45.5 2.90 0.00 2.94 184.0 4.00 130.0 0.0 0
45.50 MET1431J45.5 3.15 0.00 3.35 1355.0 4.05 1114.0 0.0 0
46.00 MET1424J46 2.05 -0.54 2.39 902.0 3.35 563.0 71.0 71
46.00 MET1431J46 2.90 0.14 2.79 1312.0 3.50 225.0 35.0 64
46.50 MET1424J46.5 2.05 0.00 1.98 137.0 2.84 135.0 0.0 0
46.50 MET1431J46.5 4.60 2.23 2.43 1303.0 3.15 1862.0 13.0 13
47.00 MET1424J47 1.71 -0.28 1.61 1537.0 2.39 1859.0 1.0 1
47.00 MET1431J47 1.53 -0.83 2.11 1335.0 2.70 1687.0 8.0 8
47.50 MET1424J47.5 1.28 -0.33 1.44 1577.0 1.84 35.0 1.0 1
47.50 MET1431J47.5 2.00 0.00 1.70 1387.0 2.30 1876.0 0.0 0
48.00 MET1424J48 1.38 0.00 1.28 240.0 1.42 32.0 126.0 107
48.00 MET1431J48 1.64 -0.02 1.46 1423.0 1.91 1845.0 20.0 1
48.50 MET1424J48.5 0.80 0.02 0.97 40.0 1.11 123.0 9.0 58
48.50 MET1431J48.5 2.07 0.71 1.25 1485.0 1.47 46.0 3.0 17
49.00 MET1424J49 0.66 0.11 0.65 40.0 0.78 98.0 2.0 53
49.00 MET1431J49 1.06 -0.28 1.07 10.0 1.17 99.0 1.0 21
49.50 MET1424J49.5 0.43 -0.13 0.37 555.0 0.47 338.0 138.0 69
49.50 MET1431J49.5 0.85 0.00 0.80 325.0 0.91 149.0 2.0 26
50.00 MET1424J50 0.24 -0.20 0.22 94.0 0.28 144.0 76.0 138
50.00 MET1431J50 0.63 -0.12 0.60 212.0 0.68 142.0 65.0 192
50.50 MET1424J50.5 0.14 -0.07 0.10 259.0 0.15 32.0 22.0 149
50.50 MET1431J50.5 0.48 -0.15 0.44 188.0 0.51 59.0 88.0 52
51.00 MET1424J51 0.07 -0.07 0.04 199.0 0.10 559.0 61.0 31
51.00 MET1431J51 0.37 0.00 0.30 191.0 0.38 184.0 5.0 60
51.50 MET1424J51.5 0.05 -0.07 0.01 207.0 0.10 915.0 10.0 19
51.50 MET1431J51.5 0.36 0.00 0.20 256.0 0.32 882.0 19.0 61
52.00 MET1424J52 0.35 0.34 0.01 64.0 0.10 1099.0 10.0 63
52.00 MET1431J52 0.18 -0.14 0.13 410.0 0.28 1167.0 21.0 30
52.50 MET1424J52.5 4.20 4.19 0.01 56.0 0.17 1238.0 80.0 56
52.50 MET1431J52.5 0.23 0.10 0.08 893.0 0.27 1876.0 8.0 80
53.00 MET1424J53 0.07 0.06 0.01 10.0 0.10 480.0 8.0 18
53.00 MET1431J53 0.40 0.29 0.04 906.0 0.25 2014.0 1.0 104
53.50 MET1424J53.5 0.15 0.14 0.01 10.0 0.10 969.0 33.0 48
53.50 MET1431J53.5 0.40 0.36 0.01 947.0 0.25 2014.0 59.0 72
54.00 MET1424J54 0.34 0.28 0.04 126.0 0.10 1600.0 2.0 153
54.00 MET1431J54 0.36 0.35 0.02 173.0 0.10 833.0 23.0 39
54.50 MET1424J54.5 0.10 0.03 0.02 243.0 0.10 1023.0 5.0 15
54.50 MET1431J54.5 0.75 0.74 0.01 47.0 0.17 1434.0 33.0 105
55.00 MET1424J55 0.90 0.85 0.01 206.0 0.10 745.0 10.0 33
55.00 MET1431J55 0.10 0.07 0.01 26.0 0.12 907.0 7.0 129
55.50 MET1424J55.5 0.07 0.00 0.01 10.0 0.10 222.0 0.0 0
55.50 MET1431J55.5 0.39 0.38 0.01 79.0 0.10 666.0 12.0 67
56.00 MET1424J56 0.16 0.11 0.01 94.0 0.10 817.0 24.0 44
56.00 MET1431J56 0.40 0.39 0.01 45.0 0.17 1260.0 29.0 53
56.50 MET1424J56.5 0.88 0.83 0.01 10.0 0.10 1070.0 100.0 259
56.50 MET1431J56.5 0.30 0.05 0.01 10.0 0.25 1132.0 8.0 8
57.00 MET1424J57 0.05 0.00 0.01 243.0 0.14 168.0 0.0 0
57.00 MET1431J57 0.21 0.11 0.02 237.0 0.10 835.0 1.0 69
57.50 MET1424J57.5 0.15 0.00 0.01 344.0 0.15 196.0 0.0 0
57.50 MET1431J57.5 0.61 0.44 0.01 286.0 0.17 736.0 1.0 2
58.00 MET1424J58 0.16 0.00 0.01 319.0 0.16 228.0 0.0 0
58.00 MET1431J58 0.25 0.00 0.01 177.0 0.25 643.0 0.0 0
58.50 MET1424J58.5 0.15 0.00 0.02 1416.0 0.15 236.0 0.0 0
58.50 MET1431J58.5 0.25 0.00 0.01 10.0 0.25 438.0 0.0 0
59.00 MET1424J59 0.25 0.00 0.01 1096.0 0.25 544.0 0.0 0
59.00 MET1431J59 0.14 0.00 0.01 98.0 0.14 386.0 0.0 0
59.50 MET1424J59.5 0.25 0.00 0.01 868.0 0.25 544.0 0.0 0
59.50 MET1431J59.5 0.14 0.00 0.01 191.0 0.14 434.0 0.0 0
60.00 MET1424J60 0.25 0.00 0.01 301.0 0.25 544.0 0.0 0
60.00 MET1431J60 0.14 0.00 0.01 30.0 0.14 364.0 0.0 0
60.50 MET1424J60.5 0.25 0.00 0.01 168.0 0.25 544.0 0.0 0
60.50 MET1431J60.5 0.15 0.00 0.01 67.0 0.15 483.0 0.0 0
61.00 MET1424J61 0.25 0.00 0.01 76.0 0.25 544.0 0.0 0
61.00 MET1431J61 0.17 0.00 0.01 594.0 0.17 239.0 0.0 0
61.50 MET1424J61.5 0.25 0.00 0.01 10.0 0.25 316.0 0.0 0
61.50 MET1431J61.5 0.17 0.00 0.01 1.0 0.17 252.0 0.0 0
62.00 MET1424J62 0.16 0.00 0.01 10.0 0.16 234.0 0.0 0
62.00 MET1431J62 0.18 0.00 0.01 10.0 0.18 343.0 0.0 0
65.00 MET1424J65 0.14 0.00 0.00 0.0 0.14 392.0 0.0 0

Put Options: MET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 MET1424V33 0.17 0.00 0.00 0.0 0.17 420.0 0.0 0
34.00 MET1424V34 0.01 0.00 0.01 41.0 0.14 268.0 0.0 0
34.00 MET1431V34 0.04 0.00 0.01 26.0 0.07 22.0 19.0 0
35.00 MET1424V35 0.02 0.00 0.01 66.0 0.04 1.0 40.0 40
35.00 MET1431V35 0.00 0.00 0.01 150.0 0.15 710.0 0.0 0
36.00 MET1424V36 0.01 0.00 0.01 49.0 0.02 9.0 0.0 0
36.00 MET1431V36 0.01 0.00 0.02 161.0 0.17 735.0 0.0 0
37.00 MET1424V37 0.01 0.00 0.01 79.0 0.02 5.0 0.0 0
37.00 MET1431V37 0.02 0.00 0.01 156.0 0.20 807.0 0.0 0
38.00 MET1424V38 0.02 0.01 0.01 44.0 0.02 5.0 277.0 0
38.00 MET1431V38 0.04 0.00 0.03 164.0 0.20 814.0 0.0 0
39.00 MET1424V39 0.01 0.00 0.01 47.0 0.02 5.0 0.0 0
39.00 MET1431V39 0.05 0.00 0.03 176.0 0.21 1034.0 0.0 0
40.00 MET1424V40 0.02 0.00 0.01 6.0 0.03 5.0 105.0 0
40.00 MET1431V40 0.21 0.00 0.05 79.0 0.23 1062.0 2.0 2
40.50 MET1424V40.5 0.02 0.00 0.01 77.0 0.10 578.0 0.0 0
40.50 MET1431V40.5 0.06 0.00 0.05 127.0 0.17 944.0 0.0 0
41.00 MET1424V41 0.06 0.00 0.01 64.0 0.11 710.0 10.0 10
41.00 MET1431V41 0.07 0.00 0.06 74.0 0.25 1113.0 0.0 0
41.50 MET1424V41.5 0.03 0.00 0.01 122.0 0.15 887.0 0.0 0
41.50 MET1431V41.5 0.09 0.00 0.07 62.0 0.18 923.0 0.0 0
42.00 MET1424V42 0.06 0.03 0.02 68.0 0.13 867.0 10.0 0
42.00 MET1431V42 0.10 0.00 0.08 86.0 0.21 839.0 0.0 0
42.50 MET1424V42.5 0.03 0.00 0.01 89.0 0.19 1215.0 0.0 0
42.50 MET1431V42.5 0.11 0.00 0.10 62.0 0.25 1235.0 0.0 0
43.00 MET1424V43 0.04 0.00 0.02 62.0 0.14 1021.0 0.0 0
43.00 MET1431V43 0.14 0.00 0.12 59.0 0.25 1222.0 0.0 0
43.50 MET1424V43.5 0.06 0.00 0.02 75.0 0.23 1353.0 0.0 0
43.50 MET1431V43.5 0.17 0.00 0.13 45.0 0.23 968.0 0.0 0
44.00 MET1424V44 0.40 0.36 0.02 73.0 0.19 1479.0 4.0 4
44.00 MET1431V44 0.53 0.35 0.09 854.0 0.21 691.0 74.0 73
44.50 MET1424V44.5 0.05 0.00 0.03 69.0 0.22 1297.0 0.0 0
44.50 MET1431V44.5 0.60 0.38 0.16 53.0 0.22 594.0 3.0 2
45.00 MET1424V45 0.07 0.00 0.05 14.0 0.13 43.0 0.0 0
45.00 MET1431V45 0.25 0.00 0.16 249.0 0.32 1123.0 0.0 0
45.50 MET1424V45.5 0.09 0.00 0.06 32.0 0.11 481.0 0.0 0
45.50 MET1431V45.5 0.27 -0.04 0.19 325.0 0.30 1045.0 75.0 0
46.00 MET1424V46 0.09 -0.10 0.04 502.0 0.10 704.0 84.0 98
46.00 MET1431V46 0.47 0.00 0.25 132.0 0.33 602.0 31.0 35
46.50 MET1424V46.5 0.54 0.39 0.08 54.0 0.14 1465.0 40.0 40
46.50 MET1431V46.5 1.09 0.66 0.30 223.0 0.39 387.0 3.0 3
47.00 MET1424V47 0.13 -0.18 0.10 82.0 0.16 536.0 11.0 100
47.00 MET1431V47 1.54 1.01 0.36 732.0 0.48 129.0 10.0 15
47.50 MET1424V47.5 0.20 -0.23 0.15 70.0 0.19 104.0 142.0 129
47.50 MET1431V47.5 0.52 -0.18 0.48 152.0 0.56 165.0 18.0 155
48.00 MET1424V48 0.25 -0.24 0.22 173.0 0.29 186.0 16.0 115
48.00 MET1431V48 1.04 0.00 0.58 903.0 0.70 73.0 2.0 41
48.50 MET1424V48.5 0.38 -0.37 0.34 40.0 0.40 72.0 55.0 164
48.50 MET1431V48.5 0.95 -0.33 0.75 154.0 0.84 73.0 5.0 43
49.00 MET1424V49 0.57 -0.34 0.50 137.0 0.61 286.0 25.0 38
49.00 MET1431V49 1.14 -0.19 0.93 485.0 1.10 925.0 1.0 36
49.50 MET1424V49.5 1.25 0.00 0.77 101.0 0.91 68.0 15.0 14
49.50 MET1431V49.5 1.47 0.00 1.18 105.0 1.28 44.0 25.0 57
50.00 MET1424V50 0.87 -0.49 1.07 168.0 1.47 2149.0 22.0 16
50.00 MET1431V50 1.51 -0.15 1.47 130.0 1.59 65.0 16.0 185
50.50 MET1424V50.5 0.60 -1.00 1.38 418.0 1.96 2034.0 10.0 20
50.50 MET1431V50.5 1.98 0.00 1.80 78.0 1.92 44.0 27.0 109
51.00 MET1424V51 0.83 -1.15 1.80 322.0 2.46 1931.0 32.0 13
51.00 MET1431V51 1.97 -0.34 2.11 221.0 2.30 72.0 43.0 166
51.50 MET1424V51.5 2.42 0.00 2.22 69.0 3.25 414.0 0.0 0
51.50 MET1431V51.5 2.29 -0.39 2.49 691.0 2.82 1715.0 15.0 208
52.00 MET1424V52 0.73 -2.12 2.72 74.0 3.70 727.0 1.0 11
52.00 MET1431V52 2.61 -0.44 2.90 346.0 3.35 1955.0 22.0 61
52.50 MET1424V52.5 0.85 -2.45 3.20 146.0 4.25 781.0 40.0 40
52.50 MET1431V52.5 3.05 -0.45 3.35 261.0 3.85 1685.0 15.0 121
53.00 MET1424V53 3.75 0.00 3.60 57.0 4.85 170.0 0.0 0
53.00 MET1431V53 1.40 -2.55 3.80 132.0 4.35 1020.0 5.0 80
53.50 MET1424V53.5 0.54 -3.76 4.10 131.0 5.30 1258.0 2.0 2
53.50 MET1431V53.5 1.00 -3.40 4.30 138.0 4.80 1045.0 67.0 78
54.00 MET1424V54 1.15 -3.65 4.70 91.0 5.90 821.0 19.0 18
54.00 MET1431V54 2.39 -2.46 4.75 132.0 5.30 808.0 4.0 4
54.50 MET1424V54.5 5.30 0.00 5.10 41.0 6.40 100.0 0.0 0
54.50 MET1431V54.5 1.64 -3.71 5.20 176.0 5.80 942.0 1.0 51
55.00 MET1424V55 6.00 0.25 5.60 131.0 6.35 823.0 3.0 12
55.00 MET1431V55 4.20 -1.60 5.70 131.0 6.30 801.0 2.0 2
55.50 MET1424V55.5 4.55 -1.60 6.10 131.0 7.35 591.0 30.0 30
55.50 MET1431V55.5 6.30 0.00 6.15 61.0 6.80 99.0 0.0 0
56.00 MET1424V56 1.26 -5.34 6.60 92.0 7.85 916.0 8.0 5
56.00 MET1431V56 1.80 -4.95 6.70 108.0 7.85 1084.0 12.0 12
56.50 MET1424V56.5 1.28 -5.87 6.90 320.0 8.40 900.0 2.0 2
56.50 MET1431V56.5 7.20 0.00 7.20 77.0 8.40 249.0 0.0 0
57.00 MET1424V57 7.80 0.00 6.05 40.0 10.00 21.0 0.0 0
57.00 MET1431V57 6.90 0.00 7.70 77.0 8.90 280.0 0.0 0
57.50 MET1424V57.5 7.55 0.00 7.10 41.0 10.45 66.0 0.0 0
57.50 MET1431V57.5 7.35 0.00 8.15 81.0 9.40 282.0 0.0 0
58.00 MET1424V58 7.85 0.00 6.80 10.0 10.80 10.0 0.0 0
58.00 MET1431V58 7.85 0.00 8.65 62.0 9.90 151.0 0.0 0
58.50 MET1424V58.5 9.20 0.00 7.25 20.0 11.70 21.0 0.0 0
58.50 MET1431V58.5 8.35 0.00 8.25 67.0 11.15 84.0 0.0 0
59.00 MET1424V59 9.00 0.00 7.75 20.0 12.20 10.0 0.0 0
59.00 MET1431V59 9.00 0.00 8.75 41.0 11.65 84.0 0.0 0
59.50 MET1424V59.5 8.95 0.00 8.80 11.0 12.70 11.0 0.0 0
59.50 MET1431V59.5 9.35 0.00 9.25 41.0 11.65 80.0 0.0 0
60.00 MET1424V60 9.45 0.00 9.25 41.0 13.20 40.0 0.0 0
60.00 MET1431V60 9.85 0.00 9.60 41.0 12.05 75.0 0.0 0
60.50 MET1424V60.5 11.20 0.00 9.75 41.0 13.70 41.0 0.0 0
60.50 MET1431V60.5 11.20 0.00 10.10 41.0 12.55 75.0 0.0 0
61.00 MET1424V61 10.45 0.00 9.90 40.0 14.20 41.0 0.0 0
61.00 MET1431V61 10.20 0.00 10.60 41.0 13.15 95.0 0.0 0
61.50 MET1424V61.5 10.95 0.00 10.75 41.0 14.70 41.0 0.0 0
61.50 MET1431V61.5 10.80 0.00 11.10 41.0 13.60 79.0 0.0 0
62.00 MET1424V62 11.30 0.00 10.70 40.0 15.20 41.0 0.0 0
62.00 MET1431V62 11.90 0.00 11.85 519.0 14.05 605.0 0.0 0
65.00 MET1424V65 14.50 0.00 14.70 524.0 17.15 464.0 0.0 0