MERCK & CO. Inc (NEW)

(NYSE: MRK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.52 Down -0.03 -0.05%
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
37.500 126.2.MRK4IKC037500 NA NA NA NA 21.550 22.3 NA NA
40.000 126.2.MRK4IKC040000 NA NA NA NA 19.400 20.1 NA NA
42.500 126.2.MRK4IKC042500 NA NA NA NA 16.750 17.4 NA NA
45.000 126.2.MRK4IKC045000 15.80 +0.68 +4.50% 0.28 14.150 14.8 5 13
47.500 126.2.MRK4IKC047500 11.73 +0.87 +8.01% 0.38 11.900 12.4 1 1
50.000 126.2.MRK4IKC050000 10.70 +0.74 +7.43% 0.38 9.450 9.9 165 92
51.000 126.2.MRK4IKC051000 9.98 +0.98 +10.89% 0.38 8.500 8.9 9 5
51.500 126.2.MRK4IKC051500 NA NA NA NA 7.950 8.4 NA NA
52.000 126.2.MRK4IKC052000 NA NA NA NA 7.500 7.85 NA NA
52.500 126.2.MRK4IKC052500 7.32 +1.22 +20.00% 0.33 7.000 7.35 6 9
53.000 126.2.MRK4IKC053000 NA NA NA NA 6.500 6.85 NA NA
53.500 126.2.MRK4IKC053500 NA NA NA NA 6.000 6.35 NA NA
54.000 126.2.MRK4IKC054000 5.39 -0.16 -2.88% 0.33 5.500 5.85 10 10
54.500 126.2.MRK4IKC054500 5.88 +0.04 +0.68% 0.33 5.000 5.35 10 6
55.000 126.2.MRK4IKC055000 5.80 +0.45 +8.41% 0.33 4.500 4.85 490 3
55.500 126.2.MRK4IKC055500 NA NA NA NA 4.000 4.35 NA NA
56.000 126.2.MRK4IKC056000 2.70 +2.70 NA 0.33 3.500 3.85 8 8
56.500 126.2.MRK4IKC056500 3.40 +1.02 +42.86% 0.33 3.000 3.35 3 5
57.000 126.2.MRK4IKC057000 2.68 -0.42 -13.55% 0.30 2.530 2.82 260 8
57.500 126.2.MRK4IKC057500 2.20 -0.38 -14.73% 0.30 2.050 2.32 177 34
58.000 126.2.MRK4IKC058000 1.55 -1.70 -52.31% 0.20 1.590 1.72 22 22
58.500 126.2.MRK4IKC058500 1.32 +0.17 +14.78% 0.20 1.160 1.22 59 51
59.000 126.2.MRK4IKC059000 0.82 +0.06 +7.89% 0.32 0.790 0.84 19 41
59.500 126.2.MRK4IKC059500 0.55 -0.05 -8.33% 0.50 0.490 0.52 156 49
60.000 126.2.MRK4IKC060000 0.28 -0.04 -12.50% 0.3 0.270 0.3 702 5,618
60.500 126.2.MRK4IKC060500 0.18 -0.05 -21.74% 0.17 0.140 0.17 376 777
61.000 126.2.MRK4IKC061000 0.08 -0.03 -27.27% 0.1 0.070 0.1 137 2,271
61.500 126.2.MRK4IKC061500 0.07 -0.06 -46.15% 0.08 0.030 0.08 19 1,315
62.000 126.2.MRK4IKC062000 0.04 -0.05 -55.56% 0.05 0.010 0.05 4 1,337
62.500 126.2.MRK4IKC062500 0.03 unch unch 0.04 0.010 0.04 7 2,566
63.000 126.2.MRK4IKC063000 0.03 -0.02 -40.00% 0.03 NA 0.03 214 311
63.500 126.2.MRK4IKC063500 NA NA NA NA NA 0.03 NA NA
64.000 126.2.MRK4IKC064000 NA NA NA NA NA 0.03 NA NA
64.500 126.2.MRK4IKC064500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.MRK4IKC065000 0.01 unch unch 0.02 NA 0.02 1 172
65.500 126.2.MRK4IKC065500 NA NA NA NA NA 0.03 NA NA
66.000 126.2.MRK4IKC066000 NA NA NA NA NA 0.02 NA NA
66.500 126.2.MRK4IKC066500 NA NA NA NA NA 0.02 NA NA
67.000 126.2.MRK4IKC067000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.MRK4IKC067500 0.02 +0.02 NA 0.02 NA 0.02 10 10
68.000 126.2.MRK4IKC068000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.MRK4IKC070000 0.02 +0.02 NA 0.02 NA 0.02 100 100
75.000 126.2.MRK4IKC075000 NA NA NA NA NA 0.02 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
37.500 126.2.MRK4UKC037500 0.02 -0.01 -33.33% 0.01 NA 0.01 31 130
40.000 126.2.MRK4UKC040000 0.02 -0.01 -33.33% 0.01 NA 0.01 30 546
42.500 126.2.MRK4UKC042500 0.01 -0.03 -75.00% 0.01 NA 0.01 52 63
45.000 126.2.MRK4UKC045000 0.04 -0.02 -33.33% 0.02 NA 0.02 2 21
47.500 126.2.MRK4UKC047500 0.02 -0.01 -33.33% 0.02 NA 0.02 20 57
50.000 126.2.MRK4UKC050000 0.03 unch unch 0.02 NA 0.02 50 325
51.000 126.2.MRK4UKC051000 0.02 +0.01 +100.00% 0.03 NA 0.03 11 407
51.500 126.2.MRK4UKC051500 0.02 unch unch 0.03 NA 0.03 1 43
52.000 126.2.MRK4UKC052000 0.07 +0.07 NA 0.03 NA 0.03 20 20
52.500 126.2.MRK4UKC052500 0.01 -0.01 -50.00% 0.02 0.010 0.02 22 1,020
53.000 126.2.MRK4UKC053000 0.08 +0.08 NA 0.04 0.010 0.04 2 2
53.500 126.2.MRK4UKC053500 0.07 +0.07 NA 0.04 0.010 0.04 156 96
54.000 126.2.MRK4UKC054000 0.12 +0.12 NA 0.04 0.010 0.04 20 20
54.500 126.2.MRK4UKC054500 NA NA NA NA 0.010 0.05 NA NA
55.000 126.2.MRK4UKC055000 0.04 unch unch 0.04 0.010 0.04 27 1,964
55.500 126.2.MRK4UKC055500 0.18 +0.18 NA 0.06 0.010 0.06 15 15
56.000 126.2.MRK4UKC056000 0.03 -0.04 -57.14% 0.06 0.030 0.06 40 4,675
56.500 126.2.MRK4UKC056500 0.04 -0.01 -20.00% 0.07 0.030 0.07 10 119
57.000 126.2.MRK4UKC057000 0.07 -0.01 -12.50% 0.08 0.030 0.08 20 48
57.500 126.2.MRK4UKC057500 0.07 -0.01 -12.50% 0.07 0.060 0.07 213 5,612
58.000 126.2.MRK4UKC058000 0.10 -0.06 -37.50% 0.13 0.080 0.13 30 2,144
58.500 126.2.MRK4UKC058500 0.14 -0.11 -44.00% 0.19 0.150 0.19 67 498
59.000 126.2.MRK4UKC059000 0.29 -0.05 -14.71% 0.31 0.280 0.31 19 339
59.500 126.2.MRK4UKC059500 0.37 -0.28 -43.08% 0.49 0.460 0.49 866 1,105
60.000 126.2.MRK4UKC060000 0.57 -0.40 -41.24% 0.31 0.740 0.79 51 1,749
60.500 126.2.MRK4UKC060500 1.06 -0.08 -7.02% 0.19 1.090 1.17 74 310
61.000 126.2.MRK4UKC061000 1.28 +0.05 +4.07% 0.12 1.470 1.6 25 401
61.500 126.2.MRK4UKC061500 1.92 +0.28 +17.07% 0.08 1.670 2.06 39 145
62.000 126.2.MRK4UKC062000 1.86 +0.09 +5.08% 0.06 2.150 2.54 27 80
62.500 126.2.MRK4UKC062500 2.69 +0.49 +22.27% 0.07 2.640 3.05 1 104
63.000 126.2.MRK4UKC063000 NA NA NA NA 3.100 3.55 NA NA
63.500 126.2.MRK4UKC063500 NA NA NA NA 3.600 4.05 NA NA
64.000 126.2.MRK4UKC064000 NA NA NA NA 4.100 4.55 NA NA
64.500 126.2.MRK4UKC064500 NA NA NA NA 4.550 5.05 NA NA
65.000 126.2.MRK4UKC065000 NA NA NA NA 5.100 5.55 NA NA
65.500 126.2.MRK4UKC065500 NA NA NA NA 5.550 6.05 NA NA
66.000 126.2.MRK4UKC066000 NA NA NA NA 6.050 6.55 NA NA
66.500 126.2.MRK4UKC066500 NA NA NA NA 6.550 7.05 NA NA
67.000 126.2.MRK4UKC067000 NA NA NA NA 7.050 7.55 NA NA
67.500 126.2.MRK4UKC067500 NA NA NA NA 7.550 8.05 NA NA
68.000 126.2.MRK4UKC068000 NA NA NA NA 8.050 8.55 NA NA
70.000 126.2.MRK4UKC070000 NA NA NA NA 8.750 10.55 NA NA
75.000 126.2.MRK4UKC075000 NA NA NA NA 14.600 15.6 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 8:56 PM ET