MERCK & CO. Inc (NEW)

(NYSE: MRK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
60.11 Up +0.11 +0.18%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.500 126.2.MRK4I5C047500 NA NA NA NA 10.900 12.65 NA NA
49.000 126.2.MRK4I5C049000 NA NA NA NA 9.400 12.7 NA NA
50.000 126.2.MRK4I5C050000 NA NA NA NA 8.650 10.35 NA NA
51.000 126.2.MRK4I5C051000 NA NA NA NA 8.700 9.15 NA NA
51.500 126.2.MRK4I5C051500 NA NA NA NA 8.300 8.75 NA NA
52.000 126.2.MRK4I5C052000 NA NA NA NA 7.800 8.25 NA NA
52.500 126.2.MRK4I5C052500 NA NA NA NA 7.300 7.75 NA NA
53.000 126.2.MRK4I5C053000 NA NA NA NA 6.800 7.25 NA NA
53.500 126.2.MRK4I5C053500 NA NA NA NA 6.300 6.75 NA NA
54.000 126.2.MRK4I5C054000 NA NA NA NA 5.800 6.25 NA NA
54.500 126.2.MRK4I5C054500 NA NA NA NA 5.300 5.65 NA NA
55.000 126.2.MRK4I5C055000 1.65 +1.65 NA 0.04 4.800 5.15 2 9
55.500 126.2.MRK4I5C055500 2.72 +2.72 NA 0.04 4.300 4.65 4 3
56.000 126.2.MRK4I5C056000 3.33 +1.99 +148.51% 0.04 3.800 4.15 2 28
56.500 126.2.MRK4I5C056500 1.10 +0.33 +42.86% 0.04 3.300 3.65 2 3
57.000 126.2.MRK4I5C057000 3.37 +1.02 +43.40% 0.04 2.840 3.15 5 62
57.500 126.2.MRK4I5C057500 2.58 +1.01 +64.33% 0.04 2.340 2.65 5 2,382
58.000 126.2.MRK4I5C058000 2.10 -0.17 -7.49% 0.05 1.850 2.16 1 71
58.500 126.2.MRK4I5C058500 1.50 -0.40 -21.05% 0.08 1.530 1.69 3 233
59.000 126.2.MRK4I5C059000 1.10 +0.07 +6.80% 0.09 1.090 1.2 5 566
59.500 126.2.MRK4I5C059500 0.64 -0.10 -13.51% 0.18 0.680 0.79 9 190
60.000 126.2.MRK4I5C060000 0.37 -0.05 -11.90% 0.32 0.380 0.43 28 125
60.500 126.2.MRK4I5C060500 0.16 -0.29 -64.44% 0.2 0.170 0.2 12 108
61.000 126.2.MRK4I5C061000 0.12 -0.10 -45.45% 0.1 0.060 0.1 138 1,100
61.500 126.2.MRK4I5C061500 0.08 +0.03 +60.00% 0.04 0.020 0.04 10 37
62.000 126.2.MRK4I5C062000 NA NA NA NA NA 0.03 6 6
62.500 126.2.MRK4I5C062500 NA NA NA NA NA 0.03 NA NA
63.000 126.2.MRK4I5C063000 NA NA NA NA NA 0.03 NA NA
63.500 126.2.MRK4I5C063500 NA NA NA NA NA 0.03 NA NA
64.000 126.2.MRK4I5C064000 NA NA NA NA NA 0.03 NA NA
64.500 126.2.MRK4I5C064500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.MRK4I5C065000 NA NA NA NA NA 0.02 NA NA
65.500 126.2.MRK4I5C065500 NA NA NA NA NA 0.02 NA NA
66.000 126.2.MRK4I5C066000 NA NA NA NA NA 0.02 NA NA
66.500 126.2.MRK4I5C066500 NA NA NA NA NA 0.02 NA NA
67.000 126.2.MRK4I5C067000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.MRK4I5C067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.MRK4I5C070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.MRK4I5C072500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.MRK4I5C075000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.500 126.2.MRK4U5C047500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.MRK4U5C049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.MRK4U5C050000 0.02 +0.02 NA 0.01 NA 0.01 80 80
51.000 126.2.MRK4U5C051000 0.11 +0.11 NA 0.02 NA 0.02 40 40
51.500 126.2.MRK4U5C051500 NA NA NA NA NA 0.03 NA NA
52.000 126.2.MRK4U5C052000 0.11 +0.11 NA 0.03 NA 0.03 5 5
52.500 126.2.MRK4U5C052500 NA NA NA NA NA 0.03 NA NA
53.000 126.2.MRK4U5C053000 NA NA NA NA NA 0.04 NA NA
53.500 126.2.MRK4U5C053500 0.19 +0.19 NA 0.02 NA 0.02 6 6
54.000 126.2.MRK4U5C054000 0.40 +0.09 +29.03% 0.04 NA 0.04 12 23
54.500 126.2.MRK4U5C054500 0.03 -0.26 -89.66% 0.04 NA 0.04 14 45
55.000 126.2.MRK4U5C055000 0.23 -0.16 -41.03% 0.03 NA 0.03 5 96
55.500 126.2.MRK4U5C055500 0.25 -0.22 -46.81% 0.05 NA 0.05 2 19
56.000 126.2.MRK4U5C056000 0.14 -0.26 -65.00% 0.05 NA 0.05 35 35
56.500 126.2.MRK4U5C056500 0.74 -0.21 -22.11% 0.05 0.010 0.05 3 302
57.000 126.2.MRK4U5C057000 0.22 -0.10 -31.25% 0.05 0.010 0.05 10 47
57.500 126.2.MRK4U5C057500 0.29 -1.85 -86.45% 0.05 0.010 0.05 10 22
58.000 126.2.MRK4U5C058000 0.09 -0.09 -50.00% 0.06 0.020 0.06 8 61
58.500 126.2.MRK4U5C058500 0.07 -0.75 -91.46% 0.09 0.030 0.09 20 523
59.000 126.2.MRK4U5C059000 0.10 unch unch 0.08 0.060 0.08 15 153
59.500 126.2.MRK4U5C059500 0.17 -0.05 -22.73% 0.16 0.130 0.16 20 101
60.000 126.2.MRK4U5C060000 0.35 -0.03 -7.89% 0.4 0.280 0.4 67 162
60.500 126.2.MRK4U5C060500 0.68 +0.12 +21.43% 0.26 0.540 0.65 20 57
61.000 126.2.MRK4U5C061000 1.10 +0.27 +32.53% 0.31 0.930 1.2 6 40
61.500 126.2.MRK4U5C061500 2.52 +2.52 NA 0.28 1.300 1.67 11 11
62.000 126.2.MRK4U5C062000 NA NA NA NA 1.770 2.2 NA NA
62.500 126.2.MRK4U5C062500 NA NA NA NA 2.260 2.69 NA NA
63.000 126.2.MRK4U5C063000 NA NA NA NA 2.760 3.2 NA NA
63.500 126.2.MRK4U5C063500 NA NA NA NA 3.250 3.7 NA NA
64.000 126.2.MRK4U5C064000 NA NA NA NA 3.750 4.2 NA NA
64.500 126.2.MRK4U5C064500 NA NA NA NA 4.250 4.7 NA NA
65.000 126.2.MRK4U5C065000 NA NA NA NA 4.750 5.2 NA NA
65.500 126.2.MRK4U5C065500 NA NA NA NA 5.250 5.7 NA NA
66.000 126.2.MRK4U5C066000 NA NA NA NA 5.750 6.2 NA NA
66.500 126.2.MRK4U5C066500 NA NA NA NA 6.250 6.7 NA NA
67.000 126.2.MRK4U5C067000 NA NA NA NA 6.750 7.2 NA NA
67.500 126.2.MRK4U5C067500 NA NA NA NA 7.250 7.7 NA NA
70.000 126.2.MRK4U5C070000 NA NA NA NA 8.200 11.55 NA NA
72.500 126.2.MRK4U5C072500 NA NA NA NA 10.750 14.05 NA NA
75.000 126.2.MRK4U5C075000 NA NA NA NA 13.250 16.55 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 3:49 AM ET