MERCK & CO. Inc (NEW)

(NYSE: MRK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.47Up+0.21+0.37%Today's Close  |  56.36 -0.10 -0.19% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.MRK4DPC040000 NA NA NA NA 15.100 18.45 NA NA
45.000 126.2.MRK4DPC045000 NA NA NA NA 10.050 13.25 NA NA
46.000 126.2.MRK4DPC046000 NA NA NA NA 9.000 12.3 NA NA
47.000 126.2.MRK4DPC047000 9.60 +9.60 NA 0.63 9.200 10.1 61 61
48.000 126.2.MRK4DPC048000 8.35 -1.20 -12.57% 0.63 8.250 9.1 12 12
48.500 126.2.MRK4DPC048500 7.55 +7.55 NA 0.38 7.750 8.35 10 10
49.000 126.2.MRK4DPC049000 7.25 +1.00 +16.00% 0.38 7.250 7.85 32 103
49.500 126.2.MRK4DPC049500 6.55 -1.10 -14.38% 0.13 6.750 7.1 10 144
50.000 126.2.MRK4DPC050000 NA NA NA NA 6.250 7.1 NA NA
50.500 126.2.MRK4DPC050500 NA NA NA NA 5.750 6.6 NA NA
51.000 126.2.MRK4DPC051000 5.05 +5.05 NA 0.38 5.250 5.85 12 12
51.500 126.2.MRK4DPC051500 NA NA NA NA 4.750 5.6 NA NA
52.000 126.2.MRK4DPC052000 4.60 +0.20 +4.55% 0.33 4.250 4.8 12 22
52.500 126.2.MRK4DPC052500 3.35 +0.35 +11.67% 0.38 3.800 4.35 10 5
53.000 126.2.MRK4DPC053000 2.26 +2.26 NA 0.18 3.300 3.65 54 52
53.500 126.2.MRK4DPC053500 2.47 +0.50 +25.38% 0.43 2.800 3.4 2 42
54.000 126.2.MRK4DPC054000 2.70 +0.92 +51.69% 0.17 2.520 2.64 1 59
54.500 126.2.MRK4DPC054500 2.75 +0.98 +55.37% 0.31 1.900 2.28 2 49
55.000 126.2.MRK4DPC055000 1.86 -0.01 -0.53% 0.27 1.640 1.74 19 101
55.500 126.2.MRK4DPC055500 1.32 +0.21 +18.92% 0.29 1.210 1.26 20 151
56.000 126.2.MRK4DPC056000 0.85 +0.05 +6.25% 0.49 0.900 0.96 36 500
56.500 126.2.MRK4DPC056500 0.66 +0.14 +26.92% 0.63 0.570 0.63 116 1,268
57.000 126.2.MRK4DPC057000 0.41 +0.01 +2.50% 0.4 0.350 0.4 176 3,231
57.500 126.2.MRK4DPC057500 0.24 -0.01 -4.00% 0.24 0.230 0.24 194 774
58.000 126.2.MRK4DPC058000 0.14 -0.08 -36.36% 0.15 0.110 0.15 6 724
58.500 126.2.MRK4DPC058500 0.07 -0.07 -50.00% 0.1 0.060 0.1 16 750
59.000 126.2.MRK4DPC059000 0.08 -0.07 -46.67% 0.07 0.030 0.07 2 59
59.500 126.2.MRK4DPC059500 0.10 -0.06 -37.50% 0.05 0.010 0.05 16 29
60.000 126.2.MRK4DPC060000 0.03 -0.08 -72.73% 0.05 NA 0.05 2 38
60.500 126.2.MRK4DPC060500 NA NA NA NA NA 0.05 NA NA
61.000 126.2.MRK4DPC061000 NA NA NA NA NA 0.05 NA NA
61.500 126.2.MRK4DPC061500 NA NA NA NA NA 0.05 NA NA
62.000 126.2.MRK4DPC062000 NA NA NA NA NA 0.05 NA NA
62.500 126.2.MRK4DPC062500 NA NA NA NA NA 0.05 NA NA
63.000 126.2.MRK4DPC063000 NA NA NA NA NA 0.05 NA NA
63.500 126.2.MRK4DPC063500 NA NA NA NA NA 0.04 NA NA
64.000 126.2.MRK4DPC064000 NA NA NA NA NA 0.04 NA NA
65.000 126.2.MRK4DPC065000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.MRK4DPC067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.MRK4DPC070000 NA NA NA NA NA 0.02 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.MRK4PPC040000 NA NA NA NA NA 0.02 NA NA
45.000 126.2.MRK4PPC045000 NA NA NA NA NA 0.03 NA NA
46.000 126.2.MRK4PPC046000 0.07 +0.07 NA 0.03 NA 0.03 375 400
47.000 126.2.MRK4PPC047000 NA NA NA NA NA 0.03 NA NA
48.000 126.2.MRK4PPC048000 NA NA NA NA NA 0.04 NA NA
48.500 126.2.MRK4PPC048500 0.02 +0.02 NA 0.05 NA 0.05 11 NA
49.000 126.2.MRK4PPC049000 NA NA NA NA NA 0.07 NA NA
49.500 126.2.MRK4PPC049500 0.20 +0.20 NA 0.1 NA 0.1 198 198
50.000 126.2.MRK4PPC050000 0.04 -0.03 -42.86% 0.03 NA 0.03 5 352
50.500 126.2.MRK4PPC050500 0.07 -0.03 -30.00% 0.15 NA 0.15 3 7
51.000 126.2.MRK4PPC051000 0.09 -0.12 -57.14% 0.16 NA 0.16 3 3
51.500 126.2.MRK4PPC051500 0.28 -0.16 -36.36% 0.09 NA 0.09 34 73
52.000 126.2.MRK4PPC052000 0.07 -0.13 -65.00% 0.09 0.010 0.09 1 47
52.500 126.2.MRK4PPC052500 0.04 -0.04 -50.00% 0.09 0.010 0.09 2 147
53.000 126.2.MRK4PPC053000 0.17 -3.12 -94.83% 0.07 0.020 0.07 1 38
53.500 126.2.MRK4PPC053500 0.14 -0.05 -26.32% 0.12 0.030 0.12 10 380
54.000 126.2.MRK4PPC054000 0.10 -0.05 -33.33% 0.12 0.040 0.12 2 239
54.500 126.2.MRK4PPC054500 0.12 -0.09 -42.86% 0.13 0.080 0.13 5 347
55.000 126.2.MRK4PPC055000 0.15 -0.19 -55.88% 0.18 0.150 0.18 22 489
55.500 126.2.MRK4PPC055500 0.31 -0.29 -48.33% 0.28 0.250 0.28 24 144
56.000 126.2.MRK4PPC056000 0.37 -0.34 -47.89% 0.42 0.410 0.42 232 327
56.500 126.2.MRK4PPC056500 0.60 -0.08 -11.76% 0.62 0.600 0.65 35 192
57.000 126.2.MRK4PPC057000 0.84 -0.36 -30.00% 0.41 0.870 0.94 6 447
57.500 126.2.MRK4PPC057500 2.02 +0.54 +36.49% 0.25 1.180 1.28 122 193
58.000 126.2.MRK4PPC058000 1.07 -0.75 -41.21% 0.17 1.570 1.7 15 183
58.500 126.2.MRK4PPC058500 1.51 -0.80 -34.63% 0.11 2.010 2.14 10 43
59.000 126.2.MRK4PPC059000 2.13 +2.13 NA 0.27 2.310 2.8 10 NA
59.500 126.2.MRK4PPC059500 4.20 -0.85 -16.83% 0.27 2.750 3.3 10 35
60.000 126.2.MRK4PPC060000 3.70 -1.05 -22.11% 0.27 3.200 3.8 2 23
60.500 126.2.MRK4PPC060500 4.25 +4.25 NA 0.27 3.700 4.3 10 10
61.000 126.2.MRK4PPC061000 NA NA NA NA 3.950 4.8 NA NA
61.500 126.2.MRK4PPC061500 NA NA NA NA 4.700 5.3 NA 10
62.000 126.2.MRK4PPC062000 NA NA NA NA 4.950 5.8 NA NA
62.500 126.2.MRK4PPC062500 NA NA NA NA 5.450 6.3 NA NA
63.000 126.2.MRK4PPC063000 NA NA NA NA 5.800 6.95 NA NA
63.500 126.2.MRK4PPC063500 NA NA NA NA 5.950 7.3 NA NA
64.000 126.2.MRK4PPC064000 9.30 +9.30 NA 0.42 6.550 7.95 20 24
65.000 126.2.MRK4PPC065000 NA NA NA NA 7.700 8.8 NA NA
67.500 126.2.MRK4PPC067500 NA NA NA NA 9.050 12.5 NA NA
70.000 126.2.MRK4PPC070000 NA NA NA NA 11.550 14.95 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 5:03 PM ET