MERCK & CO. Inc (NEW)

(NYSE: MRK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.47 Up +0.21 +0.37%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.MRK4DJC025000 24.52 +3.92 +19.03% 2.08 30.000 33.55 1 1
26.000 126.2.MRK4DJC026000 NA NA NA NA 29.100 32.3 NA NA
27.000 126.2.MRK4DJC027000 NA NA NA NA 28.000 31.4 NA NA
28.000 126.2.MRK4DJC028000 NA NA NA NA 27.000 30.45 NA NA
29.000 126.2.MRK4DJC029000 NA NA NA NA 26.000 29.45 NA NA
30.000 126.2.MRK4DJC030000 NA NA NA NA 25.000 28.45 NA NA
31.000 126.2.MRK4DJC031000 NA NA NA NA 24.000 27.45 NA NA
32.000 126.2.MRK4DJC032000 NA NA NA NA 23.000 26.45 NA NA
33.000 126.2.MRK4DJC033000 22.00 +2.25 +11.39% 1.93 22.000 25.4 2 2
34.000 126.2.MRK4DJC034000 NA NA NA NA 21.000 24.45 NA NA
35.000 126.2.MRK4DJC035000 NA NA NA NA 20.000 23.45 NA NA
36.000 126.2.MRK4DJC036000 NA NA NA NA 19.050 22.3 NA NA
37.000 126.2.MRK4DJC037000 10.35 +10.35 NA 2.08 18.050 21.55 87 87
38.000 126.2.MRK4DJC038000 18.75 +3.45 +22.55% 2.08 17.050 20.55 350 111
39.000 126.2.MRK4DJC039000 9.18 +0.58 +6.74% 2.08 16.050 19.55 20 107
40.000 126.2.MRK4DJC040000 16.75 +0.80 +5.02% 0.18 15.050 16.65 10 36
41.000 126.2.MRK4DJC041000 15.85 +3.95 +33.19% 2.08 14.100 17.55 32 12
42.000 126.2.MRK4DJC042000 12.65 -2.05 -13.95% 0.68 14.250 15.15 90 222
43.000 126.2.MRK4DJC043000 12.80 -0.88 -6.43% 0.93 13.200 14.4 20 21
44.000 126.2.MRK4DJC044000 12.75 +2.75 +27.50% 2.08 11.100 14.55 806 317
45.000 126.2.MRK4DJC045000 11.76 +0.31 +2.71% 0.33 11.400 11.8 1 35
46.000 126.2.MRK4DJC046000 10.61 -0.29 -2.66% 0.18 10.250 10.65 1 514
47.000 126.2.MRK4DJC047000 9.30 +0.40 +4.49% 1.78 8.100 11.25 9 29
48.000 126.2.MRK4DJC048000 7.93 -0.87 -9.89% 0.23 8.050 8.7 20 20
49.000 126.2.MRK4DJC049000 7.65 -0.35 -4.38% 0.13 7.400 7.6 3 147
49.500 126.2.MRK4DJC049500 NA NA NA NA 6.700 7.8 NA NA
50.000 126.2.MRK4DJC050000 6.57 +0.55 +9.14% 0.13 6.400 6.6 15 152
50.500 126.2.MRK4DJC050500 NA NA NA NA 5.700 6.7 NA NA
51.000 126.2.MRK4DJC051000 NA NA NA NA 5.200 6.15 NA NA
51.500 126.2.MRK4DJC051500 NA NA NA NA 4.650 5.55 NA NA
52.000 126.2.MRK4DJC052000 NA NA NA NA 4.200 5.05 NA NA
52.500 126.2.MRK4DJC052500 4.03 +0.40 +11.02% 0.08 3.900 4.05 106 682
53.000 126.2.MRK4DJC053000 NA NA NA NA 3.200 4.05 NA NA
53.500 126.2.MRK4DJC053500 2.35 +0.40 +20.51% 0.33 2.740 3.3 1 3
54.000 126.2.MRK4DJC054000 2.33 +2.33 NA 0.09 2.240 2.56 38 65
54.500 126.2.MRK4DJC054500 NA NA NA NA 1.740 2.15 NA NA
55.000 126.2.MRK4DJC055000 1.41 +0.19 +15.57% 0.12 1.500 1.59 1,074 11,401
55.500 126.2.MRK4DJC055500 1.09 +0.29 +36.25% 0.14 0.970 1.11 60 304
56.000 126.2.MRK4DJC056000 0.57 +0.26 +83.87% 0.09 0.390 0.56 78 878
56.500 126.2.MRK4DJC056500 0.02 -0.13 -86.67% 0.03 0.010 0.03 232 377
57.000 126.2.MRK4DJC057000 0.01 -0.04 -80.00% 0.02 0.010 0.02 185 482
57.500 126.2.MRK4DJC057500 0.01 -0.02 -66.67% 0.01 NA 0.01 440 12,540
58.000 126.2.MRK4DJC058000 0.01 -0.01 -50.00% 0.01 0.010 0.01 10 330
58.500 126.2.MRK4DJC058500 0.04 -0.18 -81.82% 0.02 NA 0.02 24 184
59.000 126.2.MRK4DJC059000 0.01 unch unch 0.02 NA 0.02 9 159
59.500 126.2.MRK4DJC059500 0.12 +0.12 NA 0.02 NA 0.02 317 317
60.000 126.2.MRK4DJC060000 0.02 -0.02 -50.00% 0.01 NA 0.01 26 3,528
60.500 126.2.MRK4DJC060500 NA NA NA NA NA 0.02 NA NA
61.000 126.2.MRK4DJC061000 NA NA NA NA NA 0.02 NA NA
61.500 126.2.MRK4DJC061500 NA NA NA NA NA 0.02 NA NA
62.000 126.2.MRK4DJC062000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.MRK4DJC062500 0.01 -0.02 -66.67% 0.02 NA 0.02 2 216
63.000 126.2.MRK4DJC063000 NA NA NA NA NA 0.02 NA NA
63.500 126.2.MRK4DJC063500 NA NA NA NA NA 0.02 NA NA
64.000 126.2.MRK4DJC064000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.MRK4DJC065000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 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.MRK4PJC025000 0.02 unch unch 0.02 NA 0.02 118 290
26.000 126.2.MRK4PJC026000 0.02 unch unch 0.02 NA 0.02 320 256
27.000 126.2.MRK4PJC027000 0.08 -0.01 -11.11% 0.02 NA 0.02 9 78
28.000 126.2.MRK4PJC028000 0.09 -0.01 -10.00% 0.02 NA 0.02 82 104
29.000 126.2.MRK4PJC029000 0.07 -0.01 -12.50% 0.02 NA 0.02 19 23
30.000 126.2.MRK4PJC030000 NA NA NA NA NA 0.02 NA NA
31.000 126.2.MRK4PJC031000 0.04 +0.04 NA 0.02 NA 0.02 10 10
32.000 126.2.MRK4PJC032000 0.04 +0.01 +33.33% 0.02 NA 0.02 11 215
33.000 126.2.MRK4PJC033000 0.03 -0.05 -62.50% 0.02 NA 0.02 190 202
34.000 126.2.MRK4PJC034000 0.01 -0.17 -94.44% 0.01 NA 0.01 20 25
35.000 126.2.MRK4PJC035000 0.01 -0.05 -83.33% 0.02 NA 0.02 5 167
36.000 126.2.MRK4PJC036000 0.21 -0.07 -25.00% 0.02 NA 0.02 15 39
37.000 126.2.MRK4PJC037000 0.04 -0.13 -76.47% 0.02 NA 0.02 3 119
38.000 126.2.MRK4PJC038000 0.01 unch unch 0.01 NA 0.01 10 2,611
39.000 126.2.MRK4PJC039000 0.02 unch unch 0.01 NA 0.01 10 1,850
40.000 126.2.MRK4PJC040000 0.02 unch unch 0.01 NA 0.01 5 2,392
41.000 126.2.MRK4PJC041000 0.03 unch unch 0.01 NA 0.01 14 1,156
42.000 126.2.MRK4PJC042000 0.01 -0.02 -66.67% 0.01 NA 0.01 24 7,538
43.000 126.2.MRK4PJC043000 0.03 -0.02 -40.00% 0.02 NA 0.02 15 1,547
44.000 126.2.MRK4PJC044000 0.02 -0.05 -71.43% 0.02 NA 0.02 3 2,391
45.000 126.2.MRK4PJC045000 0.03 -0.02 -40.00% 0.02 NA 0.02 1 2,297
46.000 126.2.MRK4PJC046000 0.03 unch unch 0.02 NA 0.02 1 2,662
47.000 126.2.MRK4PJC047000 0.03 +0.01 +50.00% 0.02 NA 0.02 10 1,619
48.000 126.2.MRK4PJC048000 0.03 +0.02 +200.00% 0.02 NA 0.02 25 4,163
49.000 126.2.MRK4PJC049000 0.02 -0.01 -33.33% 0.02 NA 0.02 25 3,279
49.500 126.2.MRK4PJC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.MRK4PJC050000 0.01 -0.01 -50.00% 0.02 NA 0.02 5 8,068
50.500 126.2.MRK4PJC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.MRK4PJC051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.MRK4PJC051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.MRK4PJC052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.MRK4PJC052500 0.01 unch unch 0.02 NA 0.02 36 5,130
53.000 126.2.MRK4PJC053000 NA NA NA NA NA 0.02 NA NA
53.500 126.2.MRK4PJC053500 0.08 +0.08 NA 0.02 NA 0.02 12 13
54.000 126.2.MRK4PJC054000 0.01 -0.05 -83.33% 0.02 NA 0.02 1 41
54.500 126.2.MRK4PJC054500 0.17 +0.01 +6.25% 0.02 NA 0.02 331 339
55.000 126.2.MRK4PJC055000 0.01 -0.04 -80.00% 0.02 NA 0.02 8 12,867
55.500 126.2.MRK4PJC055500 0.04 -0.48 -92.31% 0.02 NA 0.02 10 1,280
56.000 126.2.MRK4PJC056000 0.01 -0.16 -94.12% 0.02 NA 0.02 87 935
56.500 126.2.MRK4PJC056500 0.03 -0.49 -94.23% 0.04 0.020 0.07 118 205
57.000 126.2.MRK4PJC057000 0.44 -0.51 -53.68% 0.08 0.460 0.61 41 2,717
57.500 126.2.MRK4PJC057500 0.97 -0.45 -31.69% 0.06 0.940 1.09 8 3,009
58.000 126.2.MRK4PJC058000 0.96 +0.96 NA 0.04 1.200 1.57 126 131
58.500 126.2.MRK4PJC058500 1.24 +1.24 NA 0.22 1.700 2.25 65 85
59.000 126.2.MRK4PJC059000 2.49 +0.90 +56.60% 0.23 2.200 2.76 10 40
59.500 126.2.MRK4PJC059500 2.82 +2.82 NA 0.27 2.710 3.3 20 20
60.000 126.2.MRK4PJC060000 3.50 -0.30 -7.89% 0.27 3.250 3.8 3 133
60.500 126.2.MRK4PJC060500 NA NA NA NA 3.350 4.3 NA NA
61.000 126.2.MRK4PJC061000 NA NA NA NA 3.800 4.8 NA NA
61.500 126.2.MRK4PJC061500 NA NA NA NA 4.300 5.3 NA NA
62.000 126.2.MRK4PJC062000 NA NA NA NA 4.750 5.8 NA NA
62.500 126.2.MRK4PJC062500 7.40 +1.10 +17.46% 0.27 5.200 6.3 2 2
63.000 126.2.MRK4PJC063000 NA NA NA NA 5.700 6.8 NA NA
63.500 126.2.MRK4PJC063500 NA NA NA NA 6.200 7.3 NA NA
64.000 126.2.MRK4PJC064000 NA NA NA NA 6.650 7.8 NA NA
65.000 126.2.MRK4PJC065000 NA NA NA NA 7.750 8.8 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 10:42 AM ET