MERCK & CO. Inc (NEW)

(NYSE: MRK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
60.49 Up +0.18 +0.30%
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 21.500 23.45 NA NA
40.000 126.2.MRK4IKC040000 NA NA NA NA 18.950 20.95 NA NA
42.500 126.2.MRK4IKC042500 NA NA NA NA 16.450 18.3 NA NA
45.000 126.2.MRK4IKC045000 15.80 +0.68 +4.50% 0.31 14.000 15.8 5 13
47.500 126.2.MRK4IKC047500 11.73 +0.87 +8.01% 0.36 11.450 13.35 1 1
50.000 126.2.MRK4IKC050000 10.70 +0.74 +7.43% 0.31 8.950 10.8 165 92
51.000 126.2.MRK4IKC051000 9.98 +0.98 +10.89% 1.16 8.200 10.65 9 5
51.500 126.2.MRK4IKC051500 NA NA NA NA 8.500 9.45 NA NA
52.000 126.2.MRK4IKC052000 NA NA NA NA 8.400 8.8 NA NA
52.500 126.2.MRK4IKC052500 7.32 +1.22 +20.00% 0.26 7.900 8.25 6 9
53.000 126.2.MRK4IKC053000 NA NA NA NA 7.400 7.8 NA NA
53.500 126.2.MRK4IKC053500 NA NA NA NA 6.900 7.3 NA NA
54.000 126.2.MRK4IKC054000 5.39 -0.16 -2.88% 0.31 6.400 6.8 10 10
54.500 126.2.MRK4IKC054500 5.88 +0.04 +0.68% 0.31 5.900 6.3 10 6
55.000 126.2.MRK4IKC055000 4.91 -0.06 -1.21% 0.31 5.400 5.8 3 23
55.500 126.2.MRK4IKC055500 NA NA NA NA 4.900 5.3 NA NA
56.000 126.2.MRK4IKC056000 2.70 +2.70 NA 0.31 4.450 4.8 8 8
56.500 126.2.MRK4IKC056500 3.40 +1.02 +42.86% 0.31 3.950 4.3 3 5
57.000 126.2.MRK4IKC057000 2.96 +0.28 +10.45% 0.31 3.450 3.8 66 318
57.500 126.2.MRK4IKC057500 2.40 +0.15 +6.67% 0.21 2.970 3.2 4 203
58.000 126.2.MRK4IKC058000 1.55 -1.70 -52.31% 0.30 2.480 2.79 22 22
58.500 126.2.MRK4IKC058500 2.10 +0.51 +32.08% 0.30 1.980 2.29 1 117
59.000 126.2.MRK4IKC059000 1.62 +0.49 +43.36% 0.22 1.480 1.71 15 84
59.500 126.2.MRK4IKC059500 1.11 +0.39 +54.17% 0.30 1.010 1.29 68 534
60.000 126.2.MRK4IKC060000 0.61 +0.22 +56.41% 0.09 0.520 0.58 2,922 7,487
60.500 126.2.MRK4IKC060500 0.03 -0.05 -62.50% 0.08 0.030 0.08 459 974
61.000 126.2.MRK4IKC061000 0.01 -0.01 -50.00% 0.01 NA 0.01 86 2,361
61.500 126.2.MRK4IKC061500 0.03 -0.03 -50.00% 0.04 NA 0.04 30 1,312
62.000 126.2.MRK4IKC062000 0.04 -0.05 -55.56% 0.03 NA 0.03 4 1,293
62.500 126.2.MRK4IKC062500 0.01 -0.02 -66.67% 0.04 NA 0.04 10 2,281
63.000 126.2.MRK4IKC063000 0.01 -0.02 -66.67% 0.02 NA 0.02 10 311
63.500 126.2.MRK4IKC063500 NA NA NA NA NA 0.04 NA NA
64.000 126.2.MRK4IKC064000 NA NA NA NA NA 0.04 NA NA
64.500 126.2.MRK4IKC064500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.MRK4IKC065000 0.02 +0.01 +100.00% 0.04 NA 0.04 2 172
65.500 126.2.MRK4IKC065500 NA NA NA NA NA 0.04 NA NA
66.000 126.2.MRK4IKC066000 NA NA NA NA NA 0.04 NA NA
66.500 126.2.MRK4IKC066500 NA NA NA NA NA 0.04 NA NA
67.000 126.2.MRK4IKC067000 NA NA NA NA NA 0.04 NA NA
67.500 126.2.MRK4IKC067500 0.02 +0.02 NA 0.04 NA 0.04 10 10
68.000 126.2.MRK4IKC068000 NA NA NA NA NA 0.04 NA NA
70.000 126.2.MRK4IKC070000 0.02 +0.02 NA 0.04 NA 0.04 100 100
75.000 126.2.MRK4IKC075000 NA NA NA NA NA 0.04 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% 0.04 NA 0.04 52 63
45.000 126.2.MRK4UKC045000 0.04 -0.02 -33.33% 0.04 NA 0.04 2 21
47.500 126.2.MRK4UKC047500 0.02 -0.01 -33.33% 0.04 NA 0.04 20 57
50.000 126.2.MRK4UKC050000 0.03 unch unch 0.04 NA 0.04 50 325
51.000 126.2.MRK4UKC051000 0.02 +0.01 +100.00% 0.04 NA 0.04 11 407
51.500 126.2.MRK4UKC051500 0.02 unch unch 0.04 NA 0.04 1 43
52.000 126.2.MRK4UKC052000 0.07 +0.07 NA 0.04 NA 0.04 20 20
52.500 126.2.MRK4UKC052500 0.02 +0.01 +100.00% 0.04 NA 0.04 50 1,041
53.000 126.2.MRK4UKC053000 0.08 +0.08 NA 0.04 NA 0.04 2 2
53.500 126.2.MRK4UKC053500 0.07 +0.07 NA 0.05 NA 0.05 156 96
54.000 126.2.MRK4UKC054000 0.12 +0.12 NA 0.04 NA 0.04 20 20
54.500 126.2.MRK4UKC054500 NA NA NA NA NA 0.04 NA NA
55.000 126.2.MRK4UKC055000 0.01 -0.03 -75.00% 0.04 NA 0.04 4 1,785
55.500 126.2.MRK4UKC055500 0.18 +0.18 NA 0.05 NA 0.05 15 15
56.000 126.2.MRK4UKC056000 0.02 -0.01 -33.33% 0.05 NA 0.05 2 4,675
56.500 126.2.MRK4UKC056500 0.04 -0.01 -20.00% 0.05 NA 0.05 10 119
57.000 126.2.MRK4UKC057000 0.07 -0.01 -12.50% 0.04 NA 0.04 20 48
57.500 126.2.MRK4UKC057500 0.05 unch unch 0.05 NA 0.05 15 5,302
58.000 126.2.MRK4UKC058000 0.02 -0.03 -60.00% 0.04 NA 0.04 10 2,139
58.500 126.2.MRK4UKC058500 0.06 -0.08 -57.14% 0.05 NA 0.05 37 531
59.000 126.2.MRK4UKC059000 0.04 -0.10 -71.43% 0.04 NA 0.04 13 333
59.500 126.2.MRK4UKC059500 0.03 -0.14 -82.35% 0.02 NA 0.02 62 947
60.000 126.2.MRK4UKC060000 0.02 -0.07 -77.78% 0.01 NA 0.01 6 1,953
60.500 126.2.MRK4UKC060500 0.07 -0.24 -77.42% 0.01 NA 0.02 610 400
61.000 126.2.MRK4UKC061000 1.45 +0.17 +13.28% -0.02 0.210 0.49 88 403
61.500 126.2.MRK4UKC061500 1.92 +0.28 +17.07% 0.02 0.600 1.03 39 101
62.000 126.2.MRK4UKC062000 1.86 +0.09 +5.08% 0.02 1.090 1.53 27 53
62.500 126.2.MRK4UKC062500 2.69 +0.49 +22.27% 0.02 1.580 2.03 1 29
63.000 126.2.MRK4UKC063000 NA NA NA NA 2.080 2.54 NA NA
63.500 126.2.MRK4UKC063500 NA NA NA NA 2.580 3.05 NA NA
64.000 126.2.MRK4UKC064000 NA NA NA NA 3.050 3.55 NA NA
64.500 126.2.MRK4UKC064500 NA NA NA NA 3.550 4.05 NA NA
65.000 126.2.MRK4UKC065000 NA NA NA NA 4.050 4.55 NA NA
65.500 126.2.MRK4UKC065500 NA NA NA NA 4.550 5.1 NA NA
66.000 126.2.MRK4UKC066000 NA NA NA NA 5.050 5.6 NA NA
66.500 126.2.MRK4UKC066500 NA NA NA NA 5.550 6.1 NA NA
67.000 126.2.MRK4UKC067000 NA NA NA NA 6.050 6.6 NA NA
67.500 126.2.MRK4UKC067500 NA NA NA NA 6.550 7.1 NA NA
68.000 126.2.MRK4UKC068000 NA NA NA NA 7.050 7.6 NA NA
70.000 126.2.MRK4UKC070000 NA NA NA NA 8.800 9.8 NA NA
75.000 126.2.MRK4UKC075000 NA NA NA NA 12.650 16.05 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 8:10 PM ET