MERCK & CO. Inc (NEW)

(NYSE: MRK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
57.97 Down -0.18 -0.31%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.MRK4H1C045000 NA NA NA NA 11.150 13.55 NA NA
47.500 126.2.MRK4H1C047500 NA NA NA NA 8.800 10.95 NA NA
49.000 126.2.MRK4H1C049000 NA NA NA NA 8.800 9.45 NA NA
50.000 126.2.MRK4H1C050000 NA NA NA NA 7.500 8.35 NA NA
51.000 126.2.MRK4H1C051000 7.25 +7.25 NA 0.38 6.800 7.35 11 11
51.500 126.2.MRK4H1C051500 NA NA NA NA 6.300 6.9 NA NA
52.000 126.2.MRK4H1C052000 NA NA NA NA 5.800 6.4 NA NA
52.500 126.2.MRK4H1C052500 NA NA NA NA 5.300 5.9 NA NA
53.000 126.2.MRK4H1C053000 NA NA NA NA 4.850 5.4 NA NA
53.500 126.2.MRK4H1C053500 NA NA NA NA 4.350 4.9 NA NA
54.000 126.2.MRK4H1C054000 NA NA NA NA 3.850 4.4 NA NA
54.500 126.2.MRK4H1C054500 NA NA NA NA 3.350 3.7 NA NA
55.000 126.2.MRK4H1C055000 NA NA NA NA 2.660 3.3 NA NA
55.500 126.2.MRK4H1C055500 2.81 +2.81 NA 0.31 2.420 2.78 10 10
56.000 126.2.MRK4H1C056000 2.78 unch unch 0.25 1.960 2.22 6 7
56.500 126.2.MRK4H1C056500 1.85 -0.19 -9.31% 0.32 1.660 1.79 20 114
57.000 126.2.MRK4H1C057000 1.33 -0.18 -11.92% 0.40 1.290 1.37 1,032 69
57.500 126.2.MRK4H1C057500 1.00 -0.10 -9.09% 0.47 0.860 0.94 42 81
58.000 126.2.MRK4H1C058000 0.71 +0.01 +1.43% 0.72 0.650 0.72 356 1,034
58.500 126.2.MRK4H1C058500 0.43 -0.04 -8.51% 0.51 0.460 0.51 203 2,218
59.000 126.2.MRK4H1C059000 0.28 -0.01 -3.45% 0.33 0.260 0.33 330 2,440
59.500 126.2.MRK4H1C059500 0.18 -0.02 -10.00% 0.21 0.170 0.21 95 252
60.000 126.2.MRK4H1C060000 0.11 -0.03 -21.43% 0.13 0.060 0.13 106 184
60.500 126.2.MRK4H1C060500 0.06 -0.05 -45.45% 0.1 0.050 0.1 12 40
61.000 126.2.MRK4H1C061000 0.02 -0.06 -75.00% 0.04 0.010 0.04 27 98
61.500 126.2.MRK4H1C061500 0.04 -0.01 -20.00% 0.06 NA 0.06 40 225
62.000 126.2.MRK4H1C062000 NA NA NA NA NA 0.04 3 3
62.500 126.2.MRK4H1C062500 NA NA NA NA NA 0.03 NA NA
63.000 126.2.MRK4H1C063000 NA NA NA NA NA 0.03 NA NA
63.500 126.2.MRK4H1C063500 NA NA NA NA NA 0.03 NA NA
64.000 126.2.MRK4H1C064000 NA NA NA NA NA 0.02 NA NA
64.500 126.2.MRK4H1C064500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.MRK4H1C065000 NA NA NA NA NA 0.02 NA NA
65.500 126.2.MRK4H1C065500 NA NA NA NA NA 0.02 NA NA
66.000 126.2.MRK4H1C066000 NA NA NA NA NA 0.03 NA NA
66.500 126.2.MRK4H1C066500 NA NA NA NA NA 0.03 NA NA
67.500 126.2.MRK4H1C067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.MRK4H1C070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.MRK4H1C072500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.MRK4H1C075000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.MRK4T1C045000 NA NA NA NA NA 0.02 NA NA
47.500 126.2.MRK4T1C047500 0.02 +0.02 NA 0.02 NA 0.02 1 1
49.000 126.2.MRK4T1C049000 0.02 +0.02 NA 0.03 NA 0.03 1 1
50.000 126.2.MRK4T1C050000 NA NA NA NA NA 0.02 NA NA
51.000 126.2.MRK4T1C051000 0.02 +0.02 NA 0.03 NA 0.03 10 10
51.500 126.2.MRK4T1C051500 0.07 +0.07 NA 0.03 NA 0.03 20 20
52.000 126.2.MRK4T1C052000 NA NA NA NA NA 0.04 NA NA
52.500 126.2.MRK4T1C052500 0.17 +0.17 NA 0.02 NA 0.02 6 6
53.000 126.2.MRK4T1C053000 0.02 -0.03 -60.00% 0.02 NA 0.02 10 29
53.500 126.2.MRK4T1C053500 0.02 -0.26 -92.86% 0.03 0.020 0.03 5 1
54.000 126.2.MRK4T1C054000 0.03 -0.16 -84.21% 0.04 0.030 0.04 3 26
54.500 126.2.MRK4T1C054500 0.20 -0.21 -51.22% 0.08 0.010 0.08 8 8
55.000 126.2.MRK4T1C055000 0.07 -0.12 -63.16% 0.08 0.020 0.08 16 51
55.500 126.2.MRK4T1C055500 0.09 -0.03 -25.00% 0.09 0.070 0.09 514 16
56.000 126.2.MRK4T1C056000 0.13 +0.02 +18.18% 0.2 0.170 0.2 70 55
56.500 126.2.MRK4T1C056500 0.22 +0.02 +10.00% 0.28 0.220 0.28 68 80
57.000 126.2.MRK4T1C057000 0.33 +0.06 +22.22% 0.41 0.330 0.41 76 1,084
57.500 126.2.MRK4T1C057500 0.56 +0.18 +47.37% 0.58 0.550 0.58 735 96
58.000 126.2.MRK4T1C058000 0.75 +0.17 +29.31% 0.79 0.750 0.82 963 307
58.500 126.2.MRK4T1C058500 0.83 -0.01 -1.19% 0.54 0.990 1.07 116 124
59.000 126.2.MRK4T1C059000 1.28 +0.07 +5.79% 0.39 1.310 1.42 5 433
59.500 126.2.MRK4T1C059500 1.76 +0.31 +21.38% 0.27 1.690 1.8 11 52
60.000 126.2.MRK4T1C060000 2.06 +0.46 +28.75% 0.21 2.010 2.24 2 15
60.500 126.2.MRK4T1C060500 NA NA NA NA 2.240 2.71 NA NA
61.000 126.2.MRK4T1C061000 NA NA NA NA 2.700 3.2 NA NA
61.500 126.2.MRK4T1C061500 NA NA NA NA 3.150 3.7 NA NA
62.000 126.2.MRK4T1C062000 NA NA NA NA 3.650 4.2 NA NA
62.500 126.2.MRK4T1C062500 NA NA NA NA 4.150 4.7 NA NA
63.000 126.2.MRK4T1C063000 NA NA NA NA 4.650 5.2 NA NA
63.500 126.2.MRK4T1C063500 NA NA NA NA 5.100 5.7 NA NA
64.000 126.2.MRK4T1C064000 NA NA NA NA 5.600 6.2 NA NA
64.500 126.2.MRK4T1C064500 NA NA NA NA 6.050 6.7 NA NA
65.000 126.2.MRK4T1C065000 NA NA NA NA 6.550 7.2 NA NA
65.500 126.2.MRK4T1C065500 NA NA NA NA 7.050 7.7 NA NA
66.000 126.2.MRK4T1C066000 NA NA NA NA 7.550 8.5 NA NA
66.500 126.2.MRK4T1C066500 NA NA NA NA 8.050 9 NA NA
67.500 126.2.MRK4T1C067500 NA NA NA NA 7.750 10.8 NA NA
70.000 126.2.MRK4T1C070000 NA NA NA NA 10.000 14.15 NA NA
72.500 126.2.MRK4T1C072500 NA NA NA NA 12.400 16.7 NA NA
75.000 126.2.MRK4T1C075000 NA NA NA NA 15.250 18.9 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 2:44 AM ET