Merck & Co Inc $56.47

up +0.21


17/4/2014 06:40 PM  |  NYSE : MRK  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 56.47
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.21 (0.37 %)
Prev Close: 56.26
Open: 56.45
Bid: 56.36
Ask: 56.52
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 1%
Options:

Call Options: MRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MRK1425D45 10.85 0.00 10.05 253.0 13.50 109.0 0.0 0
46.00 MRK1425D46 9.85 0.00 9.00 293.0 12.30 234.0 0.0 0
47.00 MRK1425D47 9.60 0.70 9.20 248.0 10.10 241.0 61.0 61
48.00 MRK1425D48 8.35 0.35 8.25 239.0 9.10 434.0 12.0 12
48.50 MRK1425D48.5 7.55 0.10 7.75 338.0 8.35 273.0 10.0 10
49.00 MRK1425D49 7.25 0.00 7.25 378.0 7.85 341.0 32.0 103
49.50 MRK1425D49.5 6.70 0.25 6.75 359.0 7.60 419.0 57.0 144
50.00 MRK1425D50 5.90 0.00 6.25 306.0 7.10 420.0 0.0 0
50.50 MRK1425D50.5 5.40 0.00 5.75 206.0 6.60 443.0 0.0 0
51.00 MRK1425D51 5.05 0.00 5.25 374.0 5.85 376.0 12.0 12
51.50 MRK1425D51.5 4.45 0.00 4.75 371.0 5.60 444.0 0.0 0
52.00 MRK1425D52 4.60 0.20 4.25 710.0 4.80 620.0 12.0 22
52.50 MRK1425D52.5 2.94 -0.61 3.80 299.0 4.35 380.0 1.0 5
53.00 MRK1425D53 2.27 -0.73 3.30 326.0 4.05 345.0 54.0 52
53.50 MRK1425D53.5 2.47 -0.13 2.80 399.0 3.40 381.0 2.0 42
54.00 MRK1425D54 2.70 0.55 2.35 349.0 2.80 512.0 1.0 59
54.50 MRK1425D54.5 2.75 1.10 1.90 1013.0 2.28 841.0 2.0 49
55.00 MRK1425D55 1.86 0.47 1.64 60.0 1.73 44.0 19.0 101
55.50 MRK1425D55.5 1.32 0.27 1.18 97.0 1.33 69.0 20.0 151
56.00 MRK1425D56 0.85 0.04 0.90 56.0 0.96 371.0 36.0 500
56.50 MRK1425D56.5 0.66 0.14 0.60 61.0 0.65 373.0 121.0 1,268
57.00 MRK1425D57 0.41 0.01 0.38 85.0 0.42 118.0 220.0 3,231
57.50 MRK1425D57.5 0.24 -0.02 0.24 1.0 0.26 87.0 199.0 774
58.00 MRK1425D58 0.14 0.01 0.12 157.0 0.15 199.0 7.0 724
58.50 MRK1425D58.5 0.07 -0.01 0.07 383.0 0.10 159.0 16.0 750
59.00 MRK1425D59 0.08 0.03 0.03 161.0 0.07 386.0 2.0 59
59.50 MRK1425D59.5 0.10 0.07 0.01 193.0 0.05 514.0 16.0 29
60.00 MRK1425D60 0.03 0.02 0.01 21.0 0.05 743.0 2.0 38
60.50 MRK1425D60.5 0.11 0.00 0.02 187.0 0.05 952.0 0.0 0
61.00 MRK1425D61 0.10 0.00 0.01 31.0 0.05 899.0 0.0 0
61.50 MRK1425D61.5 0.10 0.00 0.01 10.0 0.05 919.0 0.0 0
62.00 MRK1425D62 0.09 0.00 0.01 10.0 0.05 581.0 0.0 0
62.50 MRK1425D62.5 0.08 0.00 0.01 46.0 0.05 494.0 0.0 0
63.00 MRK1425D63 0.08 0.00 0.01 108.0 0.05 498.0 0.0 0
64.00 MRK1425D64 0.06 0.00 0.01 88.0 0.04 460.0 0.0 0
65.00 MRK1425D65 0.04 0.00 0.01 51.0 0.02 131.0 0.0 0

Put Options: MRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MRK1425P45 0.05 0.00 0.01 10.0 0.03 78.0 0.0 0
46.00 MRK1425P46 0.07 0.05 0.01 10.0 0.03 83.0 400.0 400
47.00 MRK1425P47 0.05 0.00 0.01 1172.0 0.03 35.0 0.0 0
48.00 MRK1425P48 0.09 0.00 0.01 1215.0 0.04 113.0 0.0 0
48.50 MRK1425P48.5 0.02 -0.09 0.01 10.0 0.05 141.0 11.0 0
49.00 MRK1425P49 0.14 0.00 0.01 69.0 0.07 193.0 0.0 0
49.50 MRK1425P49.5 0.20 0.10 0.01 105.0 0.10 616.0 198.0 198
50.00 MRK1425P50 0.04 -0.06 0.01 312.0 0.03 1.0 5.0 352
50.50 MRK1425P50.5 0.07 0.06 0.01 100.0 0.15 814.0 3.0 7
51.00 MRK1425P51 0.09 0.08 0.01 271.0 0.16 960.0 3.0 3
51.50 MRK1425P51.5 0.28 0.27 0.01 378.0 0.09 916.0 34.0 73
52.00 MRK1425P52 0.07 0.06 0.01 173.0 0.09 808.0 3.0 47
52.50 MRK1425P52.5 0.04 0.02 0.01 419.0 0.09 739.0 2.0 147
53.00 MRK1425P53 0.17 0.13 0.02 459.0 0.07 248.0 1.0 38
53.50 MRK1425P53.5 0.14 0.00 0.03 700.0 0.12 778.0 10.0 380
54.00 MRK1425P54 0.10 -0.05 0.04 767.0 0.12 743.0 2.0 239
54.50 MRK1425P54.5 0.12 -0.09 0.08 420.0 0.13 474.0 5.0 347
55.00 MRK1425P55 0.15 -0.19 0.16 50.0 0.18 114.0 22.0 489
55.50 MRK1425P55.5 0.32 -0.05 0.25 29.0 0.28 68.0 24.0 144
56.00 MRK1425P56 0.37 -0.34 0.41 10.0 0.43 69.0 232.0 327
56.50 MRK1425P56.5 0.60 -0.08 0.60 187.0 0.65 199.0 35.0 192
57.00 MRK1425P57 0.84 -0.36 0.87 63.0 0.94 29.0 10.0 447
57.50 MRK1425P57.5 2.37 0.93 1.18 409.0 1.33 20.0 40.0 193
58.00 MRK1425P58 2.90 1.10 1.57 414.0 1.70 170.0 2.0 183
58.50 MRK1425P58.5 1.51 -0.76 2.01 250.0 2.14 11.0 10.0 43
59.00 MRK1425P59 2.13 -0.07 2.31 338.0 2.80 102.0 10.0 0
59.50 MRK1425P59.5 4.20 1.00 2.75 175.0 3.30 113.0 10.0 35
60.00 MRK1425P60 3.70 0.05 3.20 300.0 3.80 111.0 2.0 23
60.50 MRK1425P60.5 4.25 0.10 3.70 222.0 4.30 103.0 10.0 10
61.00 MRK1425P61 3.95 0.00 3.95 362.0 4.80 100.0 0.0 0
61.50 MRK1425P61.5 6.05 0.90 4.70 50.0 5.30 50.0 10.0 10
62.00 MRK1425P62 5.00 0.00 4.95 50.0 5.80 50.0 0.0 0
62.50 MRK1425P62.5 5.50 0.00 5.45 50.0 6.30 50.0 0.0 0
63.00 MRK1425P63 6.00 0.00 5.80 50.0 6.95 50.0 0.0 0
64.00 MRK1425P64 8.60 1.60 6.55 34.0 7.95 34.0 24.0 24
65.00 MRK1425P65 7.95 0.00 7.70 50.0 8.80 50.0 0.0 0
Trading Center