Merck & Co Inc $59.38

up +0.47


20/8/2014 12:20 PM  |  NYSE : MRK  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 59.38
Trade Time: Aug 20 12:20 PM Eastern Daylight Time
Change: 0.47 (0.80 %)
Prev Close: 58.91
Open: 58.68
Bid: 59.37
Ask: 59.38
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 3%
Options:

Call Options: MRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MRK1422H45 13.30 0.00 13.55 79.0 14.60 45.0 0.0 0
45.00 MRK1429H45 13.30 0.00 13.50 79.0 14.60 61.0 0.0 0
47.50 MRK1422H47.5 10.75 0.00 11.05 69.0 12.15 35.0 0.0 0
47.50 MRK1429H47.5 10.85 0.00 11.05 69.0 11.95 73.0 0.0 0
49.00 MRK1422H49 9.30 0.00 9.55 79.0 10.65 25.0 0.0 0
50.00 MRK1422H50 8.60 0.00 9.15 151.0 9.45 219.0 0.0 0
50.00 MRK1429H50 8.55 0.00 9.20 246.0 9.45 637.0 0.0 0
50.50 MRK1422H50.5 8.10 0.00 8.65 125.0 8.95 118.0 0.0 0
51.00 MRK1422H51 7.60 0.00 8.15 151.0 8.45 219.0 0.0 0
51.00 MRK1429H51 7.55 0.00 8.20 223.0 8.45 561.0 0.0 0
51.50 MRK1422H51.5 7.10 0.00 7.65 99.0 7.95 223.0 0.0 0
51.50 MRK1429H51.5 7.05 0.00 7.70 426.0 7.95 656.0 0.0 0
52.00 MRK1422H52 6.60 0.00 7.15 151.0 7.45 412.0 0.0 0
52.00 MRK1429H52 7.30 0.75 7.20 322.0 7.45 484.0 2.0 2
52.50 MRK1422H52.5 6.10 0.00 6.65 151.0 6.95 258.0 0.0 0
52.50 MRK1429H52.5 6.05 0.00 6.70 250.0 6.95 163.0 0.0 0
53.00 MRK1422H53 5.60 0.00 6.15 151.0 6.45 258.0 0.0 0
53.00 MRK1429H53 5.33 -0.22 6.20 289.0 6.45 142.0 6.0 10
53.50 MRK1422H53.5 5.10 0.00 5.70 99.0 5.95 222.0 0.0 0
53.50 MRK1429H53.5 5.05 0.00 5.70 254.0 5.95 168.0 0.0 0
54.00 MRK1422H54 4.65 0.00 5.15 151.0 5.45 381.0 0.0 0
54.00 MRK1429H54 4.55 0.00 5.20 210.0 5.45 626.0 0.0 0
54.50 MRK1422H54.5 4.15 0.00 4.70 99.0 4.95 216.0 0.0 0
54.50 MRK1429H54.5 4.05 0.00 4.70 217.0 4.95 596.0 0.0 0
55.00 MRK1422H55 2.01 -1.64 3.90 436.0 4.45 859.0 5.0 5
55.00 MRK1429H55 3.55 0.00 4.20 240.0 4.45 641.0 0.0 0
55.50 MRK1422H55.5 2.00 -1.15 3.70 237.0 3.95 857.0 42.0 58
55.50 MRK1429H55.5 1.61 -1.44 3.70 210.0 3.95 608.0 24.0 34
56.00 MRK1422H56 3.20 0.54 3.20 377.0 3.45 1124.0 1.0 15
56.00 MRK1429H56 1.21 -1.38 3.20 262.0 3.45 589.0 38.0 43
56.50 MRK1422H56.5 2.26 0.09 2.67 470.0 2.93 191.0 6.0 6
56.50 MRK1429H56.5 1.91 -0.21 2.52 757.0 2.96 118.0 21.0 34
57.00 MRK1422H57 1.87 0.00 2.21 396.0 2.43 635.0 6.0 89
57.00 MRK1429H57 1.83 0.10 2.25 655.0 2.46 448.0 14.0 53
57.50 MRK1422H57.5 1.35 0.00 1.71 1063.0 1.93 562.0 39.0 420
57.50 MRK1429H57.5 1.20 0.00 1.78 541.0 1.98 552.0 11.0 91
58.00 MRK1422H58 1.39 0.46 1.26 439.0 1.43 1410.0 17.0 428
58.00 MRK1429H58 1.12 0.00 1.40 521.0 1.52 375.0 38.0 426
58.50 MRK1422H58.5 0.90 0.36 0.88 315.0 0.97 619.0 5.0 426
58.50 MRK1429H58.5 0.75 0.03 0.98 153.0 1.08 99.0 1.0 467
59.00 MRK1422H59 0.50 0.25 0.49 155.0 0.54 484.0 536.0 528
59.00 MRK1429H59 0.69 0.27 0.68 118.0 0.73 247.0 19.0 1,491
59.50 MRK1422H59.5 0.21 0.15 0.19 73.0 0.24 1395.0 109.0 121
59.50 MRK1429H59.5 0.40 0.19 0.39 370.0 0.43 106.0 539.0 17
60.00 MRK1422H60 0.07 0.06 0.05 256.0 0.08 566.0 108.0 70
60.00 MRK1429H60 0.23 0.16 0.18 689.0 0.24 1115.0 143.0 464
60.50 MRK1422H60.5 0.36 0.33 0.01 24.0 0.03 309.0 1.0 117
60.50 MRK1429H60.5 0.09 0.06 0.08 67.0 0.11 430.0 1.0 72
61.00 MRK1422H61 0.09 0.07 0.01 109.0 0.02 135.0 10.0 14
61.00 MRK1429H61 0.04 0.02 0.02 536.0 0.06 657.0 100.0 100
61.50 MRK1422H61.5 0.23 0.20 0.01 56.0 0.03 139.0 3.0 13
61.50 MRK1429H61.5 0.27 0.24 0.01 45.0 0.03 231.0 5.0 10
62.00 MRK1422H62 0.03 0.01 0.01 71.0 0.02 115.0 4.0 19
62.00 MRK1429H62 0.03 0.00 0.01 5.0 0.03 297.0 0.0 0
62.50 MRK1422H62.5 0.02 0.00 0.01 40.0 0.02 149.0 0.0 0
62.50 MRK1429H62.5 0.06 0.03 0.01 69.0 0.03 251.0 11.0 11
63.00 MRK1422H63 0.02 0.00 0.01 79.0 0.02 142.0 0.0 0
63.00 MRK1429H63 0.02 0.00 0.01 120.0 0.02 99.0 0.0 0
63.50 MRK1422H63.5 0.02 0.00 0.01 62.0 0.02 150.0 0.0 0
63.50 MRK1429H63.5 0.02 0.00 0.01 36.0 0.02 105.0 0.0 0
64.00 MRK1422H64 0.02 0.00 0.01 43.0 0.02 149.0 0.0 0
64.00 MRK1429H64 0.02 0.00 0.01 89.0 0.02 106.0 0.0 0
64.50 MRK1422H64.5 0.02 0.00 0.01 1.0 0.02 165.0 0.0 0
64.50 MRK1429H64.5 0.02 0.00 0.01 61.0 0.02 135.0 0.0 0
65.00 MRK1422H65 0.02 0.00 0.01 40.0 0.02 145.0 0.0 0
65.00 MRK1429H65 0.02 0.00 0.01 30.0 0.02 135.0 0.0 0
65.50 MRK1422H65.5 0.02 0.00 0.01 1.0 0.02 165.0 0.0 0
65.50 MRK1429H65.5 0.02 0.00 0.01 10.0 0.02 125.0 0.0 0
66.00 MRK1422H66 0.02 0.00 0.01 11.0 0.02 148.0 0.0 0
66.00 MRK1429H66 0.02 0.00 0.01 10.0 0.02 136.0 0.0 0
66.50 MRK1422H66.5 0.02 0.00 0.00 0.0 0.02 156.0 0.0 0
66.50 MRK1429H66.5 0.02 0.00 0.01 1.0 0.02 127.0 0.0 0
67.00 MRK1422H67 0.02 0.00 0.01 55.0 0.02 146.0 0.0 0
67.00 MRK1429H67 0.02 0.00 0.01 11.0 0.02 137.0 0.0 0
70.00 MRK1422H70 0.02 0.00 0.00 0.0 0.02 128.0 0.0 0
72.50 MRK1422H72.5 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
75.00 MRK1422H75 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0

Put Options: MRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MRK1422T45 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
45.00 MRK1429T45 0.02 0.00 0.01 10.0 0.02 123.0 0.0 0
47.50 MRK1422T47.5 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
47.50 MRK1429T47.5 0.02 0.00 0.01 10.0 0.02 127.0 0.0 0
49.00 MRK1422T49 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
50.00 MRK1422T50 0.08 0.06 0.01 40.0 0.02 143.0 20.0 20
50.00 MRK1429T50 0.01 0.00 0.01 27.0 0.02 100.0 1.0 1
50.50 MRK1422T50.5 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
51.00 MRK1422T51 0.02 0.00 0.01 10.0 0.02 166.0 21.0 21
51.00 MRK1429T51 0.09 0.08 0.01 10.0 0.05 243.0 20.0 20
51.50 MRK1422T51.5 0.02 0.00 0.01 21.0 0.02 173.0 0.0 0
51.50 MRK1429T51.5 0.01 0.00 0.01 1.0 0.05 256.0 0.0 0
52.00 MRK1422T52 0.03 0.00 0.01 28.0 0.02 155.0 0.0 0
52.00 MRK1429T52 0.14 0.13 0.01 1.0 0.02 181.0 1.0 1
52.50 MRK1422T52.5 0.03 0.00 0.01 10.0 0.02 124.0 0.0 0
52.50 MRK1429T52.5 0.01 0.00 0.01 42.0 0.05 159.0 0.0 0
53.00 MRK1422T53 0.14 0.11 0.01 25.0 0.02 137.0 10.0 13
53.00 MRK1429T53 0.01 0.00 0.01 45.0 0.05 218.0 0.0 0
53.50 MRK1422T53.5 0.04 0.00 0.01 111.0 0.03 204.0 0.0 0
53.50 MRK1429T53.5 0.01 0.00 0.01 45.0 0.05 215.0 0.0 0
54.00 MRK1422T54 0.08 0.06 0.01 86.0 0.03 2.0 7.0 56
54.00 MRK1429T54 0.01 0.00 0.01 22.0 0.06 781.0 0.0 0
54.50 MRK1422T54.5 0.12 0.08 0.01 181.0 0.04 283.0 14.0 14
54.50 MRK1429T54.5 0.41 0.39 0.01 110.0 0.06 763.0 10.0 12
55.00 MRK1422T55 0.11 0.07 0.01 224.0 0.04 259.0 11.0 23
55.00 MRK1429T55 0.04 0.00 0.01 204.0 0.06 709.0 15.0 16
55.50 MRK1422T55.5 0.06 0.02 0.01 88.0 0.04 363.0 2.0 31
55.50 MRK1429T55.5 0.07 0.05 0.02 103.0 0.06 719.0 10.0 39
56.00 MRK1422T56 0.05 0.04 0.01 10.0 0.02 1.0 1.0 140
56.00 MRK1429T56 0.55 0.52 0.02 123.0 0.06 437.0 5.0 15
56.50 MRK1422T56.5 0.02 -0.01 0.01 1.0 0.03 394.0 1.0 95
56.50 MRK1429T56.5 1.11 1.06 0.02 285.0 0.06 226.0 1.0 1
57.00 MRK1422T57 0.05 0.04 0.01 65.0 0.04 511.0 7.0 68
57.00 MRK1429T57 0.28 0.22 0.04 40.0 0.08 857.0 100.0 160
57.50 MRK1422T57.5 0.05 0.00 0.01 44.0 0.05 604.0 100.0 143
57.50 MRK1429T57.5 0.19 0.00 0.06 65.0 0.11 511.0 15.0 49
58.00 MRK1422T58 0.05 -0.12 0.02 78.0 0.04 25.0 1.0 304
58.00 MRK1429T58 0.30 0.00 0.09 696.0 0.13 550.0 11.0 358
58.50 MRK1422T58.5 0.14 0.00 0.04 242.0 0.10 2159.0 135.0 361
58.50 MRK1429T58.5 0.51 0.21 0.17 112.0 0.20 178.0 3.0 1,174
59.00 MRK1422T59 0.17 -0.22 0.12 63.0 0.17 1616.0 143.0 130
59.00 MRK1429T59 0.83 0.00 0.31 753.0 0.35 210.0 16.0 89
59.50 MRK1422T59.5 1.70 1.01 0.31 73.0 0.36 208.0 10.0 31
59.50 MRK1429T59.5 0.81 0.00 0.53 50.0 0.60 133.0 50.0 145
60.00 MRK1422T60 2.16 1.10 0.65 242.0 0.78 1021.0 1.0 14
60.00 MRK1429T60 0.84 -0.33 0.82 61.0 0.92 1046.0 3.0 2
60.50 MRK1422T60.5 2.76 1.22 1.10 81.0 1.32 734.0 17.0 17
60.50 MRK1429T60.5 1.72 0.14 1.19 141.0 1.32 802.0 19.0 19
61.00 MRK1422T61 2.03 0.00 1.58 230.0 1.81 829.0 0.0 0
61.00 MRK1429T61 2.04 -0.01 1.63 180.0 1.84 254.0 6.0 6
61.50 MRK1422T61.5 2.54 0.00 2.08 206.0 2.31 871.0 0.0 0
61.50 MRK1429T61.5 2.55 0.00 2.11 138.0 2.33 731.0 0.0 0
62.00 MRK1422T62 3.00 0.00 2.58 201.0 2.81 816.0 0.0 0
62.00 MRK1429T62 3.00 0.00 2.59 110.0 2.82 879.0 0.0 0
62.50 MRK1422T62.5 3.50 0.00 3.05 118.0 3.35 49.0 0.0 0
62.50 MRK1429T62.5 3.50 0.00 3.05 230.0 3.35 907.0 0.0 0
63.00 MRK1422T63 4.00 0.00 3.55 118.0 3.85 49.0 0.0 0
63.00 MRK1429T63 4.00 0.00 3.55 53.0 3.85 427.0 0.0 0
63.50 MRK1422T63.5 4.50 0.00 4.05 118.0 4.35 49.0 0.0 0
63.50 MRK1429T63.5 4.50 0.00 4.05 53.0 4.35 400.0 0.0 0
64.00 MRK1422T64 5.00 0.00 4.55 118.0 4.85 49.0 0.0 0
64.00 MRK1429T64 5.00 0.00 4.55 76.0 4.85 111.0 0.0 0
64.50 MRK1422T64.5 5.50 0.00 5.05 125.0 5.35 49.0 0.0 0
64.50 MRK1429T64.5 5.50 0.00 5.05 76.0 5.35 111.0 0.0 0
65.00 MRK1422T65 6.00 0.00 5.55 125.0 5.85 49.0 0.0 0
65.00 MRK1429T65 6.00 0.00 5.55 76.0 5.85 111.0 0.0 0
65.50 MRK1422T65.5 6.50 0.00 6.05 119.0 6.35 49.0 0.0 0
65.50 MRK1429T65.5 6.50 0.00 6.05 76.0 6.35 111.0 0.0 0
66.00 MRK1422T66 7.00 0.00 6.55 118.0 6.85 49.0 0.0 0
66.00 MRK1429T66 7.00 0.00 6.55 76.0 6.85 111.0 0.0 0
66.50 MRK1422T66.5 7.50 0.00 7.05 118.0 7.35 49.0 0.0 0
66.50 MRK1429T66.5 7.50 0.00 7.05 15.0 7.35 76.0 0.0 0
67.00 MRK1422T67 8.00 0.00 7.55 118.0 7.85 49.0 0.0 0
67.00 MRK1429T67 8.00 0.00 7.55 15.0 7.85 76.0 0.0 0
70.00 MRK1422T70 10.75 0.00 10.60 54.0 10.85 49.0 0.0 0
72.50 MRK1422T72.5 13.45 0.00 13.10 54.0 13.35 49.0 0.0 0
75.00 MRK1422T75 15.75 0.00 15.60 69.0 15.85 49.0 0.0 0
Trading Center