METLIFE Inc

(NYSE: MET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.44 Up +0.35 +0.65%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.MET4HGC035000 NA NA NA NA 17.750 21.2 NA NA
40.000 126.2.MET4HGC040000 NA NA NA NA 12.800 16.1 NA NA
44.000 126.2.MET4HGC044000 10.45 +10.45 NA 0.46 9.850 10.9 4 8
45.000 126.2.MET4HGC045000 6.36 +0.36 +6.00% 0.46 8.900 9.9 34 25
46.000 126.2.MET4HGC046000 NA NA NA NA 7.950 8.95 NA 13
47.000 126.2.MET4HGC047000 4.25 +4.25 NA 0.21 7.000 7.65 2 3
48.000 126.2.MET4HGC048000 NA NA NA NA 6.000 6.7 NA 10
49.000 126.2.MET4HGC049000 3.15 -0.15 -4.55% 0.26 5.100 5.7 79 107
50.000 126.2.MET4HGC050000 5.80 -0.25 -4.13% 0.26 4.150 4.7 108 258
51.000 126.2.MET4HGC051000 NA NA NA NA 3.300 3.7 NA NA
51.500 126.2.MET4HGC051500 NA NA NA NA 2.890 3.25 NA 1
52.000 126.2.MET4HGC052000 2.38 +0.07 +3.03% 0.29 2.540 2.73 14 136
52.500 126.2.MET4HGC052500 2.12 -0.16 -7.02% 0.30 2.140 2.24 85 880
53.000 126.2.MET4HGC053000 1.71 -0.06 -3.39% 0.39 1.780 1.83 51 42
53.500 126.2.MET4HGC053500 1.40 +0.09 +6.87% 0.55 1.430 1.49 60 69
54.000 126.2.MET4HGC054000 1.11 -0.05 -4.31% 0.76 1.130 1.2 239 401
54.500 126.2.MET4HGC054500 0.89 -0.11 -11.00% 0.93 0.880 0.93 158 97
55.000 126.2.MET4HGC055000 0.66 +0.03 +4.76% 0.72 0.680 0.72 138 12,523
55.500 126.2.MET4HGC055500 0.56 unch unch 0.53 0.500 0.53 518 142
56.000 126.2.MET4HGC056000 0.37 -0.03 -7.50% 0.4 0.360 0.4 75 444
56.500 126.2.MET4HGC056500 0.35 +0.05 +16.67% 0.28 0.230 0.28 1 124
57.000 126.2.MET4HGC057000 0.17 -0.09 -34.62% 0.21 0.170 0.21 8 192
57.500 126.2.MET4HGC057500 0.12 -0.03 -20.00% 0.18 0.100 0.18 82 7,061
58.000 126.2.MET4HGC058000 0.14 -0.04 -22.22% 0.17 0.040 0.17 4 41
58.500 126.2.MET4HGC058500 0.11 -0.04 -26.67% 0.16 0.020 0.16 1 2
59.000 126.2.MET4HGC059000 0.12 +0.12 NA 0.1 0.010 0.1 4 4
59.500 126.2.MET4HGC059500 NA NA NA NA NA 0.14 NA NA
60.000 126.2.MET4HGC060000 0.04 -0.03 -42.86% 0.06 0.010 0.06 1 2,489
60.500 126.2.MET4HGC060500 NA NA NA NA NA 0.06 NA NA
62.500 126.2.MET4HGC062500 0.10 unch unch 0.04 NA 0.04 27 134
65.000 126.2.MET4HGC065000 0.04 -0.01 -20.00% 0.03 NA 0.03 5 74
70.000 126.2.MET4HGC070000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.MET4HGC075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.MET4HGC080000 NA NA NA NA NA 0.03 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.MET4TGC035000 0.02 -0.01 -33.33% 0.03 NA 0.03 10 89
40.000 126.2.MET4TGC040000 0.02 unch unch 0.04 NA 0.04 14 76
44.000 126.2.MET4TGC044000 0.04 -0.04 -50.00% 0.06 NA 0.06 1 504
45.000 126.2.MET4TGC045000 0.03 unch unch 0.04 NA 0.04 10 249
46.000 126.2.MET4TGC046000 0.26 -0.25 -49.02% 0.1 0.010 0.1 266 252
47.000 126.2.MET4TGC047000 0.05 -0.09 -64.29% 0.11 0.020 0.11 10 42
48.000 126.2.MET4TGC048000 0.06 unch unch 0.11 0.030 0.11 7 361
49.000 126.2.MET4TGC049000 0.09 -0.08 -47.06% 0.13 0.030 0.13 210 525
50.000 126.2.MET4TGC050000 0.14 +0.02 +16.67% 0.25 0.100 0.25 5 503
51.000 126.2.MET4TGC051000 0.27 +0.06 +28.57% 0.26 0.130 0.26 2 9
51.500 126.2.MET4TGC051500 0.30 unch unch 0.29 0.230 0.29 3 40
52.000 126.2.MET4TGC052000 0.35 -0.02 -5.41% 0.37 0.320 0.37 26 152
52.500 126.2.MET4TGC052500 0.45 -0.05 -10.00% 0.48 0.420 0.48 2 5,838
53.000 126.2.MET4TGC053000 0.60 -0.06 -9.09% 0.62 0.570 0.62 27 158
53.500 126.2.MET4TGC053500 0.83 +0.05 +6.41% 0.81 0.750 0.81 82 186
54.000 126.2.MET4TGC054000 1.02 -0.08 -7.27% 1.03 0.960 1.03 15 343
54.500 126.2.MET4TGC054500 1.30 +0.06 +4.84% 1.25 1.240 1.31 50 163
55.000 126.2.MET4TGC055000 1.55 -0.30 -16.22% 1.08 1.510 1.64 41 5,073
55.500 126.2.MET4TGC055500 1.70 -0.05 -2.86% 0.91 1.850 1.97 5 50
56.000 126.2.MET4TGC056000 2.14 +0.15 +7.54% 0.80 2.120 2.36 19 59
56.500 126.2.MET4TGC056500 2.15 -0.13 -5.70% 0.70 2.530 2.76 46 47
57.000 126.2.MET4TGC057000 NA NA NA NA 2.890 3.25 NA NA
57.500 126.2.MET4TGC057500 3.60 -0.16 -4.26% 0.69 3.200 3.75 4 130
58.000 126.2.MET4TGC058000 NA NA NA NA 3.650 4.2 NA NA
58.500 126.2.MET4TGC058500 NA NA NA NA 4.150 4.65 NA NA
59.000 126.2.MET4TGC059000 4.60 +4.60 NA 0.74 4.550 5.3 12 NA
59.500 126.2.MET4TGC059500 4.90 +4.90 NA 0.79 5.000 5.85 10 10
60.000 126.2.MET4TGC060000 5.00 +0.65 +14.94% 0.79 5.450 6.35 9 127
60.500 126.2.MET4TGC060500 NA NA NA NA 5.950 6.85 NA NA
62.500 126.2.MET4TGC062500 6.65 +6.65 NA 0.79 7.650 8.85 19 19
65.000 126.2.MET4TGC065000 NA NA NA NA 9.300 11.15 NA NA
70.000 126.2.MET4TGC070000 NA NA NA NA 14.000 17.65 NA NA
75.000 126.2.MET4TGC075000 NA NA NA NA 19.200 22.8 NA NA
80.000 126.2.MET4TGC080000 NA NA NA NA 24.600 26.85 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 5:32 AM ET