MERCK & CO. Inc (NEW)

(NYSE: MRK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.37 Down -0.05 -0.08%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 3, 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.MRK4J3C045000 NA NA NA NA 13.850 14.65 NA NA
48.000 126.2.MRK4J3C048000 NA NA NA NA 10.750 11.65 NA NA
49.000 126.2.MRK4J3C049000 NA NA NA NA 9.750 10.8 NA NA
50.000 126.2.MRK4J3C050000 10.60 +10.60 NA 0.38 9.250 9.75 40 29
50.500 126.2.MRK4J3C050500 NA NA NA NA 8.750 9.25 NA NA
51.000 126.2.MRK4J3C051000 NA NA NA NA 8.250 8.75 NA NA
51.500 126.2.MRK4J3C051500 NA NA NA NA 7.750 8.1 NA NA
52.000 126.2.MRK4J3C052000 NA NA NA NA 7.250 7.6 NA NA
52.500 126.2.MRK4J3C052500 NA NA NA NA 6.800 7.1 NA NA
53.000 126.2.MRK4J3C053000 NA NA NA NA 6.300 6.6 NA NA
53.500 126.2.MRK4J3C053500 NA NA NA NA 5.800 6.1 NA NA
54.000 126.2.MRK4J3C054000 NA NA NA NA 5.300 5.6 NA NA
54.500 126.2.MRK4J3C054500 NA NA NA NA 4.800 5.1 NA NA
55.000 126.2.MRK4J3C055000 NA NA NA NA 4.300 4.6 NA NA
55.500 126.2.MRK4J3C055500 NA NA NA NA 3.800 4.2 NA NA
56.000 126.2.MRK4J3C056000 3.04 +3.04 NA 0.28 3.250 3.65 15 15
56.500 126.2.MRK4J3C056500 NA NA NA NA 2.800 3.2 NA NA
57.000 126.2.MRK4J3C057000 2.40 +2.40 NA 0.32 2.350 2.69 32 32
57.500 126.2.MRK4J3C057500 1.72 -1.78 -50.86% 0.22 1.760 2.09 31 32
58.000 126.2.MRK4J3C058000 1.61 +0.29 +21.97% 0.30 1.440 1.67 25 59
58.500 126.2.MRK4J3C058500 0.74 -0.36 -32.73% 0.34 1.120 1.21 30 109
59.000 126.2.MRK4J3C059000 0.78 -0.02 -2.50% 0.40 0.670 0.77 521 1,117
59.500 126.2.MRK4J3C059500 0.39 -0.12 -23.53% 0.43 0.400 0.43 3 993
60.000 126.2.MRK4J3C060000 0.18 -0.14 -43.75% 0.27 0.180 0.27 452 745
60.500 126.2.MRK4J3C060500 0.10 -0.08 -44.44% 0.14 0.070 0.14 222 1,849
61.000 126.2.MRK4J3C061000 0.07 -0.03 -30.00% 0.08 0.030 0.08 27 2,345
61.500 126.2.MRK4J3C061500 0.05 -0.22 -81.48% 0.05 0.010 0.05 115 148
62.000 126.2.MRK4J3C062000 0.03 -0.01 -25.00% 0.03 NA 0.03 5 143
62.500 126.2.MRK4J3C062500 0.03 -0.09 -75.00% 0.03 NA 0.03 6 104
63.000 126.2.MRK4J3C063000 0.01 -0.07 -87.50% 0.03 NA 0.03 10 55
63.500 126.2.MRK4J3C063500 0.06 -0.02 -25.00% 0.03 NA 0.03 2 29
64.000 126.2.MRK4J3C064000 0.05 -0.07 -58.33% 0.03 NA 0.03 5 63
64.500 126.2.MRK4J3C064500 0.09 +0.09 NA 0.02 NA 0.02 35 91
65.000 126.2.MRK4J3C065000 NA NA NA NA NA 0.02 NA NA
65.500 126.2.MRK4J3C065500 NA NA NA NA NA 0.02 NA NA
66.000 126.2.MRK4J3C066000 NA NA NA NA NA 0.02 NA NA
66.500 126.2.MRK4J3C066500 NA NA NA NA NA 0.02 NA NA
67.000 126.2.MRK4J3C067000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.MRK4J3C067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.MRK4J3C070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.MRK4J3C072500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.MRK4J3C075000 NA NA NA NA NA 0.02 NA NA
OCTOBER 3, 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.MRK4V3C045000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.MRK4V3C048000 NA NA NA NA NA 0.02 NA NA
49.000 126.2.MRK4V3C049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.MRK4V3C050000 0.01 -0.03 -75.00% 0.03 NA 0.03 20 34
50.500 126.2.MRK4V3C050500 NA NA NA NA NA 0.03 NA NA
51.000 126.2.MRK4V3C051000 NA NA NA NA NA 0.03 NA NA
51.500 126.2.MRK4V3C051500 NA NA NA NA NA 0.03 NA NA
52.000 126.2.MRK4V3C052000 0.01 +0.01 NA 0.03 NA 0.03 21 21
52.500 126.2.MRK4V3C052500 0.01 +0.01 NA 0.03 NA 0.03 21 21
53.000 126.2.MRK4V3C053000 NA NA NA NA NA 0.04 NA NA
53.500 126.2.MRK4V3C053500 0.02 unch unch 0.04 NA 0.04 2 303
54.000 126.2.MRK4V3C054000 NA NA NA NA NA 0.04 NA NA
54.500 126.2.MRK4V3C054500 NA NA NA NA NA 0.04 NA NA
55.000 126.2.MRK4V3C055000 NA NA NA NA NA 0.05 NA NA
55.500 126.2.MRK4V3C055500 0.04 -0.22 -84.62% 0.05 0.010 0.05 5 15
56.000 126.2.MRK4V3C056000 0.04 -0.11 -73.33% 0.06 0.020 0.06 15 35
56.500 126.2.MRK4V3C056500 0.12 +0.12 NA 0.08 0.030 0.08 16 16
57.000 126.2.MRK4V3C057000 0.08 unch unch 0.07 0.010 0.07 17 80
57.500 126.2.MRK4V3C057500 0.23 +0.12 +109.09% 0.1 0.050 0.1 9 214
58.000 126.2.MRK4V3C058000 NA NA NA NA 0.080 0.12 NA NA
58.500 126.2.MRK4V3C058500 0.18 -0.33 -64.71% 0.15 0.120 0.15 45 230
59.000 126.2.MRK4V3C059000 0.27 -0.52 -65.82% 0.29 0.250 0.29 117 485
59.500 126.2.MRK4V3C059500 0.44 -0.01 -2.22% 0.30 0.390 0.43 1 367
60.000 126.2.MRK4V3C060000 0.76 -0.19 -20.00% 0.09 0.660 0.72 156 381
60.500 126.2.MRK4V3C060500 1.20 -0.17 -12.41% 0.16 1.130 1.29 9 2,438
61.000 126.2.MRK4V3C061000 1.66 +0.27 +19.42% 0.09 1.450 1.72 1 144
61.500 126.2.MRK4V3C061500 2.37 +0.45 +23.44% 0.07 1.920 2.2 1 52
62.000 126.2.MRK4V3C062000 2.49 +2.49 NA 0.14 2.440 2.77 2 1
62.500 126.2.MRK4V3C062500 NA NA NA NA 2.860 3.25 NA 10
63.000 126.2.MRK4V3C063000 2.78 +2.78 NA 0.07 3.350 3.7 1 1
63.500 126.2.MRK4V3C063500 NA NA NA NA 3.850 4.25 NA NA
64.000 126.2.MRK4V3C064000 NA NA NA NA 4.350 4.75 NA NA
64.500 126.2.MRK4V3C064500 NA NA NA NA 4.850 5.25 NA NA
65.000 126.2.MRK4V3C065000 NA NA NA NA 5.350 5.65 NA NA
65.500 126.2.MRK4V3C065500 NA NA NA NA 5.850 6.15 NA NA
66.000 126.2.MRK4V3C066000 NA NA NA NA 6.350 6.65 NA NA
66.500 126.2.MRK4V3C066500 6.10 +6.10 NA 0.22 6.900 7.35 32 32
67.000 126.2.MRK4V3C067000 NA NA NA NA 7.300 7.8 NA NA
67.500 126.2.MRK4V3C067500 NA NA NA NA 7.800 8.3 NA NA
70.000 126.2.MRK4V3C070000 NA NA NA NA 10.400 11 NA NA
72.500 126.2.MRK4V3C072500 NA NA NA NA 12.900 13.65 NA NA
75.000 126.2.MRK4V3C075000 NA NA NA NA 15.400 15.65 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 9:56 AM ET