Merck & Co Inc $56.26

down 0.00


16/4/2014 06:40 PM  |  NYSE : MRK  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 56.26
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 56.26
Open: 56.45
Bid: 56.25
Ask: 56.26
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MRK Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: MRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MRK1419D25 24.52 -4.98 29.50 1.0 32.80 31.0 1.0 1
26.00 MRK1419D26 28.50 0.00 28.50 1.0 31.80 31.0 0.0 0
27.00 MRK1419D27 27.50 0.00 27.50 1.0 30.60 20.0 0.0 0
28.00 MRK1419D28 26.50 0.00 26.50 1.0 29.80 31.0 0.0 0
29.00 MRK1419D29 25.50 0.00 25.50 1.0 28.80 31.0 0.0 0
30.00 MRK1419D30 24.50 0.00 24.50 1.0 27.80 31.0 0.0 0
31.00 MRK1419D31 23.50 0.00 23.50 1.0 26.80 21.0 0.0 0
32.00 MRK1419D32 22.50 0.00 22.50 1.0 25.80 21.0 0.0 0
33.00 MRK1419D33 22.00 0.50 21.50 1.0 24.60 20.0 2.0 2
34.00 MRK1419D34 20.50 0.00 20.50 1.0 23.80 31.0 0.0 0
35.00 MRK1419D35 19.50 0.00 19.50 1.0 22.80 31.0 0.0 0
36.00 MRK1419D36 18.50 0.00 18.50 1.0 21.80 31.0 0.0 0
37.00 MRK1419D37 10.35 -7.15 17.50 1.0 20.80 31.0 87.0 87
38.00 MRK1419D38 18.75 2.25 16.50 1.0 19.80 31.0 350.0 111
39.00 MRK1419D39 9.18 -6.32 15.50 1.0 18.80 31.0 20.0 107
40.00 MRK1419D40 16.75 2.25 14.50 1.0 17.70 20.0 10.0 36
41.00 MRK1419D41 15.85 2.35 13.50 1.0 16.80 31.0 32.0 12
42.00 MRK1419D42 13.35 -0.60 13.95 495.0 14.30 53.0 230.0 222
43.00 MRK1419D43 12.80 -0.15 12.95 20.0 13.30 10.0 20.0 21
44.00 MRK1419D44 12.75 2.25 10.50 1.0 13.80 21.0 806.0 317
45.00 MRK1419D45 11.45 0.00 10.95 262.0 11.30 10.0 13.0 35
45.00 MRK1425D45 10.85 0.00 10.85 399.0 12.00 63.0 0.0 0
46.00 MRK1419D46 10.61 0.00 9.95 521.0 10.30 15.0 1.0 514
46.00 MRK1425D46 9.85 0.00 9.85 399.0 11.05 63.0 0.0 0
47.00 MRK1419D47 9.30 0.00 8.85 50.0 9.60 50.0 9.0 29
47.00 MRK1425D47 9.60 0.70 8.90 357.0 9.45 139.0 61.0 61
48.00 MRK1419D48 7.93 0.48 7.45 10.0 9.75 21.0 20.0 20
48.00 MRK1425D48 8.35 0.35 8.00 405.0 8.45 158.0 12.0 12
48.50 MRK1425D48.5 7.55 0.10 7.45 333.0 7.95 158.0 10.0 10
49.00 MRK1419D49 8.00 1.05 6.95 508.0 7.30 42.0 11.0 147
49.00 MRK1425D49 7.25 0.00 7.05 524.0 7.40 318.0 32.0 103
49.50 MRK1419D49.5 6.10 0.00 6.10 50.0 7.90 50.0 0.0 0
49.50 MRK1425D49.5 6.70 0.25 6.45 188.0 7.25 299.0 57.0 144
50.00 MRK1419D50 6.02 0.00 6.05 493.0 6.30 104.0 54.0 152
50.00 MRK1425D50 5.90 0.00 5.90 484.0 7.00 317.0 0.0 0
50.50 MRK1419D50.5 5.40 0.00 5.40 132.0 6.50 229.0 0.0 0
50.50 MRK1425D50.5 5.40 0.00 5.40 465.0 6.60 386.0 0.0 0
51.00 MRK1419D51 4.90 0.00 4.90 114.0 6.00 108.0 0.0 0
51.00 MRK1425D51 5.05 0.00 4.95 550.0 5.40 298.0 12.0 12
51.50 MRK1419D51.5 4.40 0.00 4.40 153.0 4.85 69.0 0.0 0
51.50 MRK1425D51.5 4.45 0.00 4.45 519.0 5.10 97.0 0.0 0
52.00 MRK1419D52 3.90 0.00 3.90 123.0 5.10 103.0 0.0 0
52.00 MRK1425D52 4.40 0.00 3.95 594.0 4.40 277.0 22.0 22
52.50 MRK1419D52.5 3.63 0.00 3.45 1017.0 3.85 472.0 2.0 682
52.50 MRK1425D52.5 2.94 -0.61 3.55 436.0 3.90 83.0 1.0 5
53.00 MRK1419D53 2.91 0.00 2.91 664.0 3.35 78.0 0.0 0
53.00 MRK1425D53 2.27 -0.73 3.00 494.0 3.45 88.0 54.0 52
53.50 MRK1419D53.5 2.35 -0.14 2.49 684.0 2.84 80.0 1.0 3
53.50 MRK1425D53.5 2.47 -0.13 2.60 625.0 2.95 83.0 2.0 42
54.00 MRK1419D54 2.33 0.33 2.00 744.0 2.35 108.0 65.0 65
54.00 MRK1425D54 1.78 -0.37 2.15 754.0 2.48 584.0 33.0 59
54.50 MRK1419D54.5 1.43 0.00 1.43 621.0 2.57 724.0 0.0 0
54.50 MRK1425D54.5 2.75 1.10 1.65 1150.0 1.97 153.0 2.0 49
55.00 MRK1419D55 1.25 0.00 1.17 767.0 1.31 78.0 492.0 11,401
55.00 MRK1425D55 1.39 0.00 1.36 297.0 1.56 77.0 5.0 101
55.50 MRK1419D55.5 0.80 0.00 0.67 787.0 0.83 78.0 64.0 304
55.50 MRK1425D55.5 1.11 0.06 1.05 884.0 1.19 136.0 20.0 151
56.00 MRK1419D56 0.31 0.00 0.32 1396.0 0.41 69.0 162.0 878
56.00 MRK1425D56 0.80 -0.01 0.81 291.0 0.87 275.0 44.0 500
56.50 MRK1419D56.5 0.15 0.00 0.13 152.0 0.16 219.0 204.0 377
56.50 MRK1425D56.5 0.52 0.00 0.54 601.0 0.60 198.0 151.0 1,268
57.00 MRK1419D57 0.05 0.00 0.03 227.0 0.06 109.0 79.0 482
57.00 MRK1425D57 0.40 0.00 0.36 380.0 0.41 208.0 93.0 3,231
57.50 MRK1419D57.5 0.03 0.00 0.02 110.0 0.05 560.0 815.0 12,540
57.50 MRK1425D57.5 0.26 0.00 0.24 56.0 0.27 286.0 11.0 774
58.00 MRK1419D58 0.02 0.00 0.01 90.0 0.05 1035.0 26.0 330
58.00 MRK1425D58 0.22 0.09 0.13 382.0 0.17 53.0 20.0 724
58.50 MRK1419D58.5 0.04 0.03 0.01 103.0 0.05 729.0 24.0 184
58.50 MRK1425D58.5 0.14 0.06 0.08 368.0 0.12 133.0 301.0 750
59.00 MRK1419D59 0.01 0.00 0.01 6.0 0.04 720.0 9.0 159
59.00 MRK1425D59 0.06 0.01 0.05 249.0 0.11 547.0 3.0 59
59.50 MRK1419D59.5 0.12 0.07 0.03 155.0 0.05 654.0 317.0 317
59.50 MRK1425D59.5 0.10 0.07 0.03 153.0 0.09 791.0 16.0 29
60.00 MRK1419D60 0.04 0.03 0.02 134.0 0.01 31.0 20.0 3,528
60.00 MRK1425D60 0.11 0.10 0.01 348.0 0.07 714.0 5.0 38
60.50 MRK1419D60.5 0.02 0.00 0.01 10.0 0.02 27.0 0.0 0
60.50 MRK1425D60.5 0.11 0.00 0.02 187.0 0.11 870.0 0.0 0
61.00 MRK1419D61 0.02 0.00 0.02 11.0 0.02 33.0 0.0 0
61.00 MRK1425D61 0.10 0.00 0.01 31.0 0.10 863.0 0.0 0
61.50 MRK1419D61.5 0.02 0.00 0.00 0.0 0.02 37.0 0.0 0
61.50 MRK1425D61.5 0.10 0.00 0.01 10.0 0.10 867.0 0.0 0
62.00 MRK1419D62 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
62.00 MRK1425D62 0.09 0.00 0.01 10.0 0.09 829.0 0.0 0
62.50 MRK1419D62.5 0.01 -0.01 0.01 69.0 0.02 54.0 2.0 216
62.50 MRK1425D62.5 0.08 0.00 0.01 46.0 0.08 795.0 0.0 0
63.00 MRK1419D63 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
63.00 MRK1425D63 0.08 0.00 0.01 108.0 0.08 620.0 0.0 0
63.50 MRK1419D63.5 0.02 0.00 0.00 0.0 0.02 44.0 0.0 0
64.00 MRK1419D64 0.02 0.00 0.00 0.0 0.02 92.0 0.0 0
64.00 MRK1425D64 0.06 0.00 0.01 88.0 0.06 498.0 0.0 0
65.00 MRK1419D65 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0
65.00 MRK1425D65 0.04 0.00 0.01 51.0 0.04 189.0 0.0 0

Put Options: MRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MRK1419P25 0.02 0.00 0.01 15.0 0.02 49.0 118.0 290
26.00 MRK1419P26 0.02 0.00 0.01 26.0 0.02 44.0 320.0 256
27.00 MRK1419P27 0.08 0.06 0.01 10.0 0.02 47.0 9.0 78
28.00 MRK1419P28 0.09 0.07 0.01 10.0 0.02 47.0 82.0 104
29.00 MRK1419P29 0.07 0.05 0.01 10.0 0.02 130.0 19.0 23
30.00 MRK1419P30 0.02 0.00 0.01 10.0 0.02 128.0 0.0 0
31.00 MRK1419P31 0.04 0.02 0.01 1.0 0.02 96.0 10.0 10
32.00 MRK1419P32 0.04 0.02 0.01 10.0 0.02 133.0 11.0 215
33.00 MRK1419P33 0.03 0.01 0.01 10.0 0.02 106.0 190.0 202
34.00 MRK1419P34 0.01 0.00 0.01 17.0 0.01 62.0 20.0 25
35.00 MRK1419P35 0.01 0.00 0.01 1.0 0.01 62.0 5.0 167
36.00 MRK1419P36 0.21 0.19 0.01 20.0 0.02 133.0 10.0 39
37.00 MRK1419P37 0.04 0.02 0.01 43.0 0.02 136.0 3.0 119
38.00 MRK1419P38 0.01 0.00 0.01 9.0 0.01 60.0 10.0 2,611
39.00 MRK1419P39 0.02 0.01 0.02 1.0 0.01 45.0 10.0 1,850
40.00 MRK1419P40 0.02 0.01 0.01 15.0 0.01 20.0 5.0 2,392
41.00 MRK1419P41 0.03 0.02 0.03 14.0 0.01 35.0 14.0 1,156
42.00 MRK1419P42 0.01 0.00 0.01 10.0 0.01 41.0 24.0 7,538
43.00 MRK1419P43 0.03 0.01 0.01 152.0 0.02 135.0 15.0 1,547
44.00 MRK1419P44 0.02 0.00 0.01 10.0 0.02 142.0 3.0 2,391
45.00 MRK1419P45 0.03 0.01 0.01 129.0 0.02 130.0 1.0 2,297
45.00 MRK1425P45 0.05 0.00 0.01 10.0 0.05 35.0 0.0 0
46.00 MRK1419P46 0.03 0.01 0.01 1.0 0.02 50.0 1.0 2,662
46.00 MRK1425P46 0.07 0.05 0.01 10.0 0.02 13.0 400.0 400
47.00 MRK1419P47 0.03 0.01 0.01 1.0 0.02 99.0 10.0 1,619
47.00 MRK1425P47 0.05 0.00 0.01 1172.0 0.05 21.0 0.0 0
48.00 MRK1419P48 0.03 0.01 0.01 10.0 0.02 146.0 25.0 4,163
48.00 MRK1425P48 0.09 0.00 0.01 1215.0 0.09 303.0 0.0 0
48.50 MRK1425P48.5 0.11 0.00 0.01 10.0 0.11 652.0 0.0 0
49.00 MRK1419P49 0.02 0.00 0.01 136.0 0.02 90.0 25.0 3,279
49.00 MRK1425P49 0.14 0.00 0.01 69.0 0.14 733.0 0.0 0
49.50 MRK1419P49.5 0.02 0.00 0.00 0.0 0.02 128.0 0.0 0
49.50 MRK1425P49.5 0.20 0.10 0.01 105.0 0.10 800.0 198.0 198
50.00 MRK1419P50 0.01 -0.01 0.01 116.0 0.02 96.0 5.0 8,068
50.00 MRK1425P50 0.04 -0.06 0.01 312.0 0.10 588.0 5.0 352
50.50 MRK1419P50.5 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
50.50 MRK1425P50.5 0.07 0.06 0.01 100.0 0.17 943.0 3.0 7
51.00 MRK1419P51 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
51.00 MRK1425P51 0.09 0.08 0.01 271.0 0.18 947.0 3.0 3
51.50 MRK1419P51.5 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
51.50 MRK1425P51.5 0.28 0.27 0.01 378.0 0.11 671.0 34.0 73
52.00 MRK1419P52 0.03 0.00 0.01 1527.0 0.03 170.0 0.0 0
52.00 MRK1425P52 0.07 0.06 0.01 654.0 0.11 767.0 3.0 47
52.50 MRK1419P52.5 0.01 0.00 0.01 14.0 0.02 160.0 140.0 5,130
52.50 MRK1425P52.5 0.08 0.06 0.02 663.0 0.12 826.0 14.0 147
53.00 MRK1419P53 0.07 0.00 0.05 726.0 0.07 802.0 0.0 0
53.00 MRK1425P53 0.17 0.13 0.04 581.0 0.13 686.0 1.0 38
53.50 MRK1419P53.5 0.08 0.06 0.01 269.0 0.02 106.0 13.0 13
53.50 MRK1425P53.5 0.14 0.00 0.06 791.0 0.14 614.0 10.0 380
54.00 MRK1419P54 0.06 0.05 0.01 1.0 0.04 651.0 18.0 41
54.00 MRK1425P54 0.15 0.00 0.11 83.0 0.15 728.0 50.0 239
54.50 MRK1419P54.5 0.08 0.01 0.05 32.0 0.07 949.0 10.0 339
54.50 MRK1425P54.5 0.21 0.00 0.16 72.0 0.19 122.0 50.0 347
55.00 MRK1419P55 0.05 0.00 0.02 64.0 0.04 69.0 94.0 12,867
55.00 MRK1425P55 0.34 0.00 0.25 50.0 0.29 341.0 31.0 489
55.50 MRK1419P55.5 0.04 0.00 0.04 50.0 0.07 1095.0 10.0 1,280
55.50 MRK1425P55.5 0.60 0.23 0.37 181.0 0.42 307.0 10.0 144
56.00 MRK1419P56 0.18 0.00 0.12 33.0 0.14 25.0 822.0 935
56.00 MRK1425P56 0.71 0.00 0.55 267.0 0.61 342.0 150.0 327
56.50 MRK1419P56.5 0.52 0.00 0.36 187.0 0.41 109.0 59.0 205
56.50 MRK1425P56.5 0.68 0.00 0.79 248.0 0.86 275.0 52.0 192
57.00 MRK1419P57 0.95 0.00 0.74 158.0 0.90 1056.0 2838.0 2,717
57.00 MRK1425P57 1.20 0.00 1.09 253.0 1.19 299.0 1.0 447
57.50 MRK1419P57.5 1.42 0.00 1.21 390.0 1.55 668.0 6.0 3,009
57.50 MRK1425P57.5 2.37 0.93 1.44 211.0 1.63 979.0 40.0 193
58.00 MRK1419P58 0.96 -0.75 1.71 476.0 2.02 840.0 131.0 131
58.00 MRK1425P58 2.90 1.10 1.80 438.0 2.15 666.0 2.0 183
58.50 MRK1419P58.5 3.20 1.01 2.19 150.0 2.53 390.0 20.0 85
58.50 MRK1425P58.5 1.51 -0.76 2.27 194.0 2.60 525.0 10.0 43
59.00 MRK1419P59 3.70 1.02 2.68 163.0 3.05 450.0 20.0 40
59.00 MRK1425P59 2.20 0.00 2.20 701.0 3.20 381.0 0.0 0
59.50 MRK1419P59.5 2.82 -0.33 3.15 88.0 3.55 361.0 20.0 20
59.50 MRK1425P59.5 4.20 1.00 3.20 81.0 3.55 281.0 10.0 35
60.00 MRK1419P60 3.80 0.15 3.65 1039.0 4.05 867.0 3.0 133
60.00 MRK1425P60 3.70 0.05 3.65 79.0 4.15 286.0 2.0 23
60.50 MRK1419P60.5 3.50 0.00 3.50 252.0 4.60 74.0 0.0 0
60.50 MRK1425P60.5 4.25 0.10 4.15 101.0 4.65 272.0 10.0 10
61.00 MRK1419P61 3.95 0.00 3.95 50.0 5.10 50.0 0.0 0
61.00 MRK1425P61 3.95 0.00 3.95 655.0 5.15 248.0 0.0 0
61.50 MRK1419P61.5 4.45 0.00 4.45 50.0 6.05 51.0 0.0 0
61.50 MRK1425P61.5 6.05 0.90 5.15 247.0 5.60 166.0 10.0 10
62.00 MRK1419P62 4.75 0.00 4.75 50.0 6.25 50.0 0.0 0
62.00 MRK1425P62 5.00 0.00 5.00 679.0 6.10 74.0 0.0 0
62.50 MRK1419P62.5 7.40 1.90 5.50 446.0 6.60 112.0 2.0 2
62.50 MRK1425P62.5 5.50 0.00 5.50 50.0 6.75 50.0 0.0 0
63.00 MRK1419P63 5.70 0.00 5.70 50.0 7.45 50.0 0.0 0
63.00 MRK1425P63 6.00 0.00 6.00 50.0 7.35 50.0 0.0 0
63.50 MRK1419P63.5 6.05 0.00 6.05 50.0 7.90 50.0 0.0 0
64.00 MRK1419P64 6.55 0.00 6.55 50.0 8.40 50.0 0.0 0
64.00 MRK1425P64 8.60 1.60 7.00 34.0 8.40 34.0 24.0 24
65.00 MRK1419P65 7.75 0.00 7.75 50.0 9.20 50.0 0.0 0
65.00 MRK1425P65 7.95 0.00 7.95 34.0 9.40 34.0 0.0 0
Trading Center