METLIFE Inc

(NYSE: MET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.25Up+0.19+0.35%Today's Close  |  55.25 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.MET4IKC025000 NA NA NA NA 29.050 31.05 NA NA
26.000 126.2.MET4IKC026000 NA NA NA NA 28.050 30.05 NA NA
27.000 126.2.MET4IKC027000 NA NA NA NA 27.050 29.05 NA NA
28.000 126.2.MET4IKC028000 NA NA NA NA 26.050 28.05 NA NA
29.000 126.2.MET4IKC029000 NA NA NA NA 25.050 27.05 NA NA
30.000 126.2.MET4IKC030000 NA NA NA NA 24.050 26.05 NA NA
31.000 126.2.MET4IKC031000 21.25 +21.25 NA 0.80 23.050 25.05 10 10
32.000 126.2.MET4IKC032000 NA NA NA NA 22.050 24.05 NA NA
33.000 126.2.MET4IKC033000 19.30 +19.30 NA 0.80 21.050 23.05 31 31
34.000 126.2.MET4IKC034000 NA NA NA NA 20.050 21.75 NA NA
35.000 126.2.MET4IKC035000 NA NA NA NA 19.250 20.6 NA NA
36.000 126.2.MET4IKC036000 NA NA NA NA 18.250 19.95 NA NA
37.000 126.2.MET4IKC037000 NA NA NA NA 17.250 19 NA NA
38.000 126.2.MET4IKC038000 NA NA NA NA 16.250 17.85 NA NA
39.000 126.2.MET4IKC039000 NA NA NA NA 15.250 16.95 NA NA
40.000 126.2.MET4IKC040000 11.77 +11.77 NA 0.40 14.250 15.65 10 10
41.000 126.2.MET4IKC041000 10.77 +10.77 NA 0.40 13.250 14.65 19 NA
42.000 126.2.MET4IKC042000 13.40 +13.40 NA 0.35 12.250 13.6 54 74
43.000 126.2.MET4IKC043000 NA NA NA NA 11.300 12.65 NA NA
44.000 126.2.MET4IKC044000 11.50 +11.50 NA 0.35 10.300 11.6 5 7
45.000 126.2.MET4IKC045000 6.60 +6.60 NA 0.35 9.800 10.6 65 71
45.500 126.2.MET4IKC045500 8.30 -0.35 -4.05% 0.35 9.300 10.1 9 15
46.000 126.2.MET4IKC046000 8.15 +1.60 +24.43% 0.35 8.800 9.6 19 73
46.500 126.2.MET4IKC046500 7.80 +7.80 NA 0.35 8.300 9.1 4 2
47.000 126.2.MET4IKC047000 6.10 +0.35 +6.09% 0.35 7.800 8.6 100 243
47.500 126.2.MET4IKC047500 NA NA NA NA 7.300 8.1 NA NA
48.000 126.2.MET4IKC048000 7.35 +2.25 +44.12% 0.35 6.800 7.6 4 115
48.500 126.2.MET4IKC048500 6.85 +6.85 NA 0.35 6.300 7.1 9 9
49.000 126.2.MET4IKC049000 6.40 +1.05 +19.63% 0.35 5.800 6.6 9 917
49.500 126.2.MET4IKC049500 5.25 -0.10 -1.87% 0.35 5.300 6.1 24 149
50.000 126.2.MET4IKC050000 5.25 +0.11 +2.14% 0.35 5.200 5.6 11 1,933
50.500 126.2.MET4IKC050500 4.60 -0.30 -6.12% 0.35 4.300 5.1 28 176
51.000 126.2.MET4IKC051000 3.90 +0.30 +8.33% 0.35 4.200 4.6 20 25
51.500 126.2.MET4IKC051500 3.85 -0.25 -6.10% 0.35 3.700 4.1 9 185
52.000 126.2.MET4IKC052000 2.69 -0.46 -14.60% 0.35 3.200 3.6 22 70
52.500 126.2.MET4IKC052500 3.00 +0.22 +7.91% 0.35 2.720 3.1 19 3,513
53.000 126.2.MET4IKC053000 2.58 +0.13 +5.31% 0.28 2.270 2.53 16 275
53.500 126.2.MET4IKC053500 1.67 -0.41 -19.71% 0.38 1.750 2.13 5 2,476
54.000 126.2.MET4IKC054000 1.23 -0.42 -25.45% 0.39 1.320 1.64 135 806
54.500 126.2.MET4IKC054500 0.92 -0.28 -23.33% 0.29 0.910 1.04 2 507
55.000 126.2.MET4IKC055000 0.59 +0.01 +1.72% 0.36 0.570 0.61 138 19,664
55.500 126.2.MET4IKC055500 0.33 unch unch 0.36 0.330 0.36 86 3,825
56.000 126.2.MET4IKC056000 0.23 +0.03 +15.00% 0.2 0.170 0.2 125 7,307
56.500 126.2.MET4IKC056500 0.13 -0.01 -7.14% 0.11 0.090 0.11 11 587
57.000 126.2.MET4IKC057000 0.06 -0.08 -57.14% 0.1 0.020 0.1 10 453
57.500 126.2.MET4IKC057500 0.05 unch unch 0.08 0.020 0.08 2 3,422
58.000 126.2.MET4IKC058000 0.06 +0.01 +20.00% 0.05 NA 0.05 1 11
58.500 126.2.MET4IKC058500 NA NA NA NA NA 0.05 NA NA
59.000 126.2.MET4IKC059000 NA NA NA NA NA 0.05 NA NA
59.500 126.2.MET4IKC059500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.MET4IKC060000 0.02 -0.01 -33.33% 0.03 0.010 0.03 2 3,215
60.500 126.2.MET4IKC060500 NA NA NA NA NA 0.04 NA NA
61.000 126.2.MET4IKC061000 NA NA NA NA NA 0.03 NA NA
61.500 126.2.MET4IKC061500 NA NA NA NA NA 0.03 NA NA
62.000 126.2.MET4IKC062000 NA NA NA NA NA 0.03 NA NA
62.500 126.2.MET4IKC062500 0.07 +0.07 NA 0.03 NA 0.03 3 106
65.000 126.2.MET4IKC065000 NA NA NA NA NA 0.03 3 126
70.000 126.2.MET4IKC070000 NA NA NA NA NA 0.03 NA 20
75.000 126.2.MET4IKC075000 NA NA NA NA NA 0.03 NA 10
80.000 126.2.MET4IKC080000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.MET4UKC025000 NA NA NA NA NA 0.03 NA 155
26.000 126.2.MET4UKC026000 NA NA NA NA NA 0.03 NA 82
27.000 126.2.MET4UKC027000 NA NA NA NA NA 0.03 NA NA
28.000 126.2.MET4UKC028000 0.03 +0.03 NA 0.03 NA 0.03 20 64
29.000 126.2.MET4UKC029000 0.03 +0.03 NA 0.03 NA 0.03 20 47
30.000 126.2.MET4UKC030000 0.01 +0.01 NA 0.03 NA 0.03 5 108
31.000 126.2.MET4UKC031000 0.04 +0.04 NA 0.03 NA 0.03 2 2
32.000 126.2.MET4UKC032000 0.03 +0.03 NA 0.03 NA 0.03 40 40
33.000 126.2.MET4UKC033000 0.02 +0.02 NA 0.03 NA 0.03 9 9
34.000 126.2.MET4UKC034000 0.02 +0.02 NA 0.03 NA 0.03 5 5
35.000 126.2.MET4UKC035000 0.04 +0.04 NA 0.03 NA 0.03 29 157
36.000 126.2.MET4UKC036000 NA NA NA NA NA 0.03 NA 91
37.000 126.2.MET4UKC037000 0.02 unch unch 0.03 NA 0.03 15 175
38.000 126.2.MET4UKC038000 NA NA NA NA NA 0.03 NA 246
39.000 126.2.MET4UKC039000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 126
40.000 126.2.MET4UKC040000 0.01 -0.01 -50.00% 0.01 NA 0.01 6 733
41.000 126.2.MET4UKC041000 0.03 +0.03 NA 0.03 NA 0.03 2 256
42.000 126.2.MET4UKC042000 0.12 +0.03 +33.33% 0.03 NA 0.03 3 365
43.000 126.2.MET4UKC043000 0.01 -0.03 -75.00% 0.03 NA 0.03 116 557
44.000 126.2.MET4UKC044000 0.01 unch unch 0.03 NA 0.03 25 960
45.000 126.2.MET4UKC045000 0.01 -0.03 -75.00% 0.02 NA 0.02 892 1,738
45.500 126.2.MET4UKC045500 0.01 -0.04 -80.00% 0.03 NA 0.03 513 522
46.000 126.2.MET4UKC046000 0.01 -0.04 -80.00% 0.03 NA 0.03 1,266 1,805
46.500 126.2.MET4UKC046500 0.01 +0.01 NA 0.03 NA 0.03 820 820
47.000 126.2.MET4UKC047000 0.04 +0.03 +300.00% 0.03 NA 0.03 3 1,538
47.500 126.2.MET4UKC047500 0.01 -0.04 -80.00% 0.04 NA 0.04 20 23
48.000 126.2.MET4UKC048000 0.01 -0.02 -66.67% 0.02 NA 0.02 684 4,711
48.500 126.2.MET4UKC048500 0.03 -0.09 -75.00% 0.04 NA 0.04 7 108
49.000 126.2.MET4UKC049000 0.04 -0.01 -20.00% 0.05 0.010 0.05 40 3,274
49.500 126.2.MET4UKC049500 NA NA NA NA 0.010 0.06 NA NA
50.000 126.2.MET4UKC050000 0.05 unch unch 0.05 0.010 0.05 62 4,851
50.500 126.2.MET4UKC050500 0.25 +0.25 NA 0.05 0.010 0.05 48 48
51.000 126.2.MET4UKC051000 0.24 +0.02 +9.09% 0.12 0.010 0.12 12 34
51.500 126.2.MET4UKC051500 0.10 -0.21 -67.74% 0.13 0.010 0.13 50 95
52.000 126.2.MET4UKC052000 0.12 -0.12 -50.00% 0.14 0.010 0.14 3 256
52.500 126.2.MET4UKC052500 0.06 -0.02 -25.00% 0.1 0.040 0.1 4 2,118
53.000 126.2.MET4UKC053000 0.10 -0.14 -58.33% 0.18 0.010 0.18 10 281
53.500 126.2.MET4UKC053500 0.15 +0.04 +36.36% 0.18 0.050 0.18 20 397
54.000 126.2.MET4UKC054000 0.21 -0.13 -38.24% 0.15 0.090 0.15 50 231
54.500 126.2.MET4UKC054500 0.17 -0.19 -52.78% 0.23 0.190 0.23 72 274
55.000 126.2.MET4UKC055000 0.34 -0.25 -42.37% 0.36 0.290 0.36 80 3,213
55.500 126.2.MET4UKC055500 0.60 unch unch 0.37 0.580 0.62 10 385
56.000 126.2.MET4UKC056000 0.84 -0.43 -33.86% 0.24 0.810 0.99 2 378
56.500 126.2.MET4UKC056500 1.66 +0.42 +33.87% 0.15 1.200 1.4 1 99
57.000 126.2.MET4UKC057000 2.61 +0.28 +12.02% 0.12 1.530 1.87 1 8
57.500 126.2.MET4UKC057500 2.90 +0.36 +14.17% 0.20 1.990 2.45 17 296
58.000 126.2.MET4UKC058000 2.77 -0.11 -3.82% 0.09 2.480 2.84 4 68
58.500 126.2.MET4UKC058500 3.25 +3.25 NA 0.10 2.970 3.35 6 6
59.000 126.2.MET4UKC059000 NA NA NA NA 3.450 3.85 NA NA
59.500 126.2.MET4UKC059500 NA NA NA NA 3.950 4.35 NA NA
60.000 126.2.MET4UKC060000 5.10 -0.30 -5.56% 0.10 4.450 4.85 2 45
60.500 126.2.MET4UKC060500 NA NA NA NA 4.950 5.35 NA NA
61.000 126.2.MET4UKC061000 NA NA NA NA 5.450 5.85 NA NA
61.500 126.2.MET4UKC061500 NA NA NA NA 5.950 6.35 NA NA
62.000 126.2.MET4UKC062000 NA NA NA NA 6.450 6.85 NA NA
62.500 126.2.MET4UKC062500 NA NA NA NA 6.950 7.35 NA 1
65.000 126.2.MET4UKC065000 NA NA NA NA 9.200 10.7 NA NA
70.000 126.2.MET4UKC070000 NA NA NA NA 14.350 15.05 NA NA
75.000 126.2.MET4UKC075000 NA NA NA NA 19.200 20.75 NA 20
80.000 126.2.MET4UKC080000 NA NA NA NA 23.950 25.05 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:37 PM ET