MERCK & CO. Inc (NEW)

(NYSE: MRK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.11 Down -0.32 -0.55%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.MRK4GPC045000 13.60 +13.60 NA 0.49 12.200 13.6 23 24
47.000 126.2.MRK4GPC047000 NA NA NA NA 10.200 11.6 NA NA
47.500 126.2.MRK4GPC047500 NA NA NA NA 9.700 11.1 NA NA
48.000 126.2.MRK4GPC048000 NA NA NA NA 9.250 10.6 NA NA
49.000 126.2.MRK4GPC049000 9.05 -0.75 -7.65% 0.49 7.900 9.6 23 29
50.000 126.2.MRK4GPC050000 NA NA NA NA 8.000 8.6 NA NA
50.500 126.2.MRK4GPC050500 NA NA NA NA 7.500 8.1 NA NA
51.000 126.2.MRK4GPC051000 NA NA NA NA 7.000 7.6 NA NA
51.500 126.2.MRK4GPC051500 NA NA NA NA 6.500 7.1 NA NA
52.000 126.2.MRK4GPC052000 NA NA NA NA 6.000 6.6 NA NA
52.500 126.2.MRK4GPC052500 6.45 +6.45 NA 0.44 5.500 6.05 1 1
53.000 126.2.MRK4GPC053000 NA NA NA NA 5.000 5.4 NA NA
53.500 126.2.MRK4GPC053500 4.70 +4.70 NA 0.44 4.500 5.05 1 1
54.000 126.2.MRK4GPC054000 NA NA NA NA 4.000 4.55 NA 14
54.500 126.2.MRK4GPC054500 3.95 +3.95 NA 0.44 3.500 4.05 22 22
55.000 126.2.MRK4GPC055000 NA NA NA NA 3.000 3.55 NA NA
55.500 126.2.MRK4GPC055500 NA NA NA NA 2.520 3.05 NA NA
56.000 126.2.MRK4GPC056000 2.10 +2.10 NA 0.42 2.030 2.53 32 32
56.500 126.2.MRK4GPC056500 NA NA NA NA 1.540 1.99 NA 11
57.000 126.2.MRK4GPC057000 1.37 +0.11 +8.73% 0.24 1.060 1.35 1 163
57.500 126.2.MRK4GPC057500 0.76 -0.65 -46.10% 0.14 0.670 0.75 39 106
58.000 126.2.MRK4GPC058000 0.36 -0.24 -40.00% 0.24 0.300 0.35 41 959
58.500 126.2.MRK4GPC058500 0.14 -0.15 -51.72% 0.15 0.100 0.15 19 406
59.000 126.2.MRK4GPC059000 0.06 -0.06 -50.00% 0.07 0.030 0.07 1,266 2,170
59.500 126.2.MRK4GPC059500 0.02 -0.03 -60.00% 0.03 0.010 0.03 7 179
60.000 126.2.MRK4GPC060000 0.01 -0.02 -66.67% 0.02 NA 0.02 5 224
60.500 126.2.MRK4GPC060500 0.24 -0.01 -4.00% 0.02 NA 0.02 6 13
61.000 126.2.MRK4GPC061000 0.02 -0.01 -33.33% 0.02 NA 0.02 8 361
61.500 126.2.MRK4GPC061500 0.05 -0.13 -72.22% 0.02 NA 0.02 10 144
62.000 126.2.MRK4GPC062000 0.03 -0.12 -80.00% 0.02 NA 0.02 1 238
62.500 126.2.MRK4GPC062500 0.06 -0.04 -40.00% 0.02 NA 0.02 15 95
63.000 126.2.MRK4GPC063000 0.02 +0.02 NA 0.02 NA 0.02 14 14
63.500 126.2.MRK4GPC063500 NA NA NA NA NA 0.02 NA NA
64.000 126.2.MRK4GPC064000 NA NA NA NA NA 0.02 NA NA
64.500 126.2.MRK4GPC064500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.MRK4GPC065000 0.08 +0.08 NA 0.02 NA 0.02 6 6
65.500 126.2.MRK4GPC065500 NA NA NA NA NA 0.02 NA NA
66.000 126.2.MRK4GPC066000 NA NA NA NA NA 0.02 NA NA
66.500 126.2.MRK4GPC066500 NA NA NA NA NA 0.02 NA NA
67.500 126.2.MRK4GPC067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.MRK4GPC070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.MRK4GPC072500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.MRK4GPC075000 NA NA NA NA NA 0.02 NA NA
JULY 25, 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.MRK4SPC045000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.MRK4SPC047000 NA NA NA NA NA 0.02 NA NA
47.500 126.2.MRK4SPC047500 NA NA NA NA NA 0.02 NA NA
48.000 126.2.MRK4SPC048000 NA NA NA NA NA 0.02 NA NA
49.000 126.2.MRK4SPC049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.MRK4SPC050000 NA NA NA NA NA 0.02 NA NA
50.500 126.2.MRK4SPC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.MRK4SPC051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.MRK4SPC051500 0.02 -0.02 -50.00% 0.02 NA 0.02 5 22
52.000 126.2.MRK4SPC052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.MRK4SPC052500 NA NA NA NA NA 0.03 NA NA
53.000 126.2.MRK4SPC053000 0.05 -0.10 -66.67% 0.03 NA 0.03 1 1
53.500 126.2.MRK4SPC053500 NA NA NA NA NA 0.03 NA NA
54.000 126.2.MRK4SPC054000 0.21 +0.21 NA 0.03 NA 0.03 10 10
54.500 126.2.MRK4SPC054500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.MRK4SPC055000 0.07 -0.03 -30.00% 0.03 NA 0.03 1 37
55.500 126.2.MRK4SPC055500 0.03 -0.07 -70.00% 0.04 NA 0.04 103 118
56.000 126.2.MRK4SPC056000 0.05 -0.02 -28.57% 0.04 NA 0.04 103 151
56.500 126.2.MRK4SPC056500 0.05 -0.14 -73.68% 0.04 0.010 0.04 8 211
57.000 126.2.MRK4SPC057000 0.03 -0.10 -76.92% 0.07 0.010 0.07 3 277
57.500 126.2.MRK4SPC057500 0.06 -0.17 -73.91% 0.09 0.070 0.09 1 219
58.000 126.2.MRK4SPC058000 0.21 +0.11 +110.00% 0.24 0.190 0.24 33 383
58.500 126.2.MRK4SPC058500 0.25 -0.40 -61.54% 0.15 0.450 0.54 24 180
59.000 126.2.MRK4SPC059000 0.47 -0.41 -46.59% 0.07 0.770 0.96 100 100
59.500 126.2.MRK4SPC059500 1.11 -0.30 -21.28% 0.06 0.990 1.45 41 74
60.000 126.2.MRK4SPC060000 1.44 -0.62 -30.10% 0.11 1.480 2 14 128
60.500 126.2.MRK4SPC060500 1.89 +1.89 NA 0.11 1.940 2.5 6 29
61.000 126.2.MRK4SPC061000 NA NA NA NA 2.440 3 NA NA
61.500 126.2.MRK4SPC061500 3.95 -0.20 -4.82% 0.11 2.970 3.5 19 10
62.000 126.2.MRK4SPC062000 NA NA NA NA 3.400 4 NA NA
62.500 126.2.MRK4SPC062500 NA NA NA NA 3.900 4.5 NA NA
63.000 126.2.MRK4SPC063000 NA NA NA NA 4.400 5 NA NA
63.500 126.2.MRK4SPC063500 5.90 +5.90 NA 0.11 4.900 5.5 10 NA
64.000 126.2.MRK4SPC064000 NA NA NA NA 5.400 6 NA NA
64.500 126.2.MRK4SPC064500 NA NA NA NA 5.900 6.5 NA NA
65.000 126.2.MRK4SPC065000 6.95 +6.95 NA 0.11 6.400 7 10 10
65.500 126.2.MRK4SPC065500 7.90 +7.90 NA 0.11 6.900 7.5 10 NA
66.000 126.2.MRK4SPC066000 NA NA NA NA 7.450 8 NA NA
66.500 126.2.MRK4SPC066500 NA NA NA NA 7.950 8.5 NA NA
67.500 126.2.MRK4SPC067500 NA NA NA NA 8.200 9.5 NA NA
70.000 126.2.MRK4SPC070000 NA NA NA NA 10.550 12 NA NA
72.500 126.2.MRK4SPC072500 NA NA NA NA 13.300 14.5 NA NA
75.000 126.2.MRK4SPC075000 NA NA NA NA 15.800 17 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 8:19 PM ET