$59.25 -0.41 (-0.69%) Merck & Co Inc - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 59.25
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: -0.41 (-0.69%)
Prev Close: 59.66
Open: 59.81
Bid: 59.13
Ask: 59.29
Options:

Call Options: MRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 MRK1428K42.5 15.25 0.00 15.00 10.0 18.50 33.0 0.0 0
45.00 MRK1428K45 12.50 0.00 12.05 10.0 15.95 10.0 0.0 0
47.50 MRK1428K47.5 10.10 0.00 10.10 10.0 13.40 20.0 0.0 0
48.00 MRK1428K48 9.70 0.00 9.15 10.0 13.00 31.0 0.0 0
49.00 MRK1428K49 8.80 0.00 8.20 10.0 12.00 11.0 0.0 0
49.50 MRK1428K49.5 8.40 0.00 7.70 10.0 10.70 11.0 0.0 0
50.00 MRK1428K50 7.70 0.00 7.20 10.0 10.40 11.0 0.0 0
50.50 MRK1428K50.5 8.75 0.00 6.70 10.0 10.20 20.0 0.0 0
51.00 MRK1428K51 7.35 0.00 6.50 50.0 9.10 66.0 0.0 0
51.50 MRK1428K51.5 6.45 0.00 7.45 57.0 7.80 45.0 0.0 0
52.00 MRK1428K52 6.35 0.00 5.55 21.0 7.75 14.0 0.0 0
52.50 MRK1428K52.5 4.05 -1.90 6.45 66.0 6.80 444.0 23.0 25
53.00 MRK1428K53 5.35 0.00 5.95 65.0 6.30 16.0 0.0 0
53.50 MRK1428K53.5 4.85 0.00 5.45 65.0 5.80 16.0 0.0 0
54.00 MRK1428K54 2.01 -3.24 4.95 133.0 5.35 212.0 8.0 63
54.50 MRK1428K54.5 5.30 1.35 4.45 133.0 4.80 214.0 10.0 13
55.00 MRK1428K55 4.20 -0.10 3.95 133.0 4.30 214.0 40.0 5
55.50 MRK1428K55.5 4.03 0.00 3.45 366.0 3.80 1621.0 4.0 105
56.00 MRK1428K56 3.60 0.30 2.98 323.0 3.30 1610.0 2000.0 969
56.50 MRK1428K56.5 1.35 -1.57 2.48 160.0 2.81 245.0 40.0 52
57.00 MRK1428K57 3.55 1.22 1.97 84.0 2.30 425.0 33.0 72
57.50 MRK1428K57.5 2.13 0.00 1.48 84.0 1.81 278.0 19.0 35
58.00 MRK1428K58 1.56 0.00 1.03 496.0 1.26 151.0 24.0 134
58.50 MRK1428K58.5 1.44 0.39 0.59 832.0 0.75 44.0 1.0 30
59.00 MRK1428K59 0.39 -0.43 0.37 120.0 0.42 67.0 41.0 1,329
59.50 MRK1428K59.5 0.13 -0.28 0.15 168.0 0.19 63.0 36.0 574
60.00 MRK1428K60 0.05 -0.17 0.02 564.0 0.07 1224.0 513.0 1,741
60.50 MRK1428K60.5 0.06 -0.01 0.01 123.0 0.05 821.0 2.0 235
61.00 MRK1428K61 0.08 0.00 0.01 90.0 0.04 663.0 123.0 232
61.50 MRK1428K61.5 0.10 0.06 0.01 112.0 0.10 1510.0 3.0 130
62.00 MRK1428K62 0.10 0.09 0.01 82.0 0.09 485.0 3.0 11
62.50 MRK1428K62.5 0.05 0.00 0.01 171.0 0.08 459.0 10.0 103
63.00 MRK1428K63 0.18 0.13 0.01 10.0 0.08 460.0 2.0 32
63.50 MRK1428K63.5 0.04 0.00 0.01 275.0 0.11 1342.0 0.0 0
64.00 MRK1428K64 0.03 0.00 0.01 276.0 0.08 856.0 3.0 3
64.50 MRK1428K64.5 0.02 0.00 0.01 42.0 0.11 1340.0 0.0 0
65.00 MRK1428K65 0.20 0.18 0.01 115.0 0.08 851.0 22.0 24
65.50 MRK1428K65.5 0.02 0.00 0.01 10.0 0.12 1419.0 0.0 0
66.00 MRK1428K66 0.02 0.00 0.01 10.0 0.12 1421.0 0.0 0
66.50 MRK1428K66.5 0.02 0.00 0.01 126.0 0.14 1458.0 0.0 0
67.00 MRK1428K67 0.02 0.00 0.01 10.0 0.14 1458.0 0.0 0
68.00 MRK1428K68 0.02 0.00 0.00 0.0 0.08 847.0 0.0 0
70.00 MRK1428K70 0.02 0.00 0.00 0.0 0.08 856.0 0.0 0
72.50 MRK1428K72.5 0.02 0.00 0.00 0.0 0.08 854.0 0.0 0
75.00 MRK1428K75 0.02 0.00 0.00 0.0 0.08 854.0 0.0 0

Put Options: MRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 MRK1428W42.5 0.16 0.14 0.01 10.0 0.08 256.0 10.0 10
45.00 MRK1428W45 0.02 0.00 0.01 10.0 0.08 378.0 0.0 0
47.50 MRK1428W47.5 0.27 0.25 0.01 10.0 0.08 415.0 4.0 4
48.00 MRK1428W48 0.02 0.00 0.01 10.0 0.08 407.0 0.0 0
49.00 MRK1428W49 0.02 0.00 0.01 61.0 0.08 407.0 0.0 0
49.50 MRK1428W49.5 0.03 0.00 0.01 10.0 0.08 399.0 0.0 0
50.00 MRK1428W50 0.02 0.00 0.02 5.0 0.08 414.0 5.0 101
50.50 MRK1428W50.5 0.19 0.16 0.01 288.0 0.08 385.0 7.0 7
51.00 MRK1428W51 0.22 0.19 0.01 116.0 0.08 401.0 4.0 2
51.50 MRK1428W51.5 0.03 0.00 0.01 149.0 0.08 444.0 0.0 6
52.00 MRK1428W52 0.32 0.29 0.01 88.0 0.08 427.0 21.0 11
52.50 MRK1428W52.5 0.39 0.36 0.01 1.0 0.11 1005.0 7.0 9
53.00 MRK1428W53 0.03 0.00 0.01 10.0 0.11 710.0 0.0 0
53.50 MRK1428W53.5 0.48 0.45 0.01 66.0 0.11 1015.0 26.0 33
54.00 MRK1428W54 0.05 0.02 0.01 272.0 0.09 470.0 3.0 10
54.50 MRK1428W54.5 0.70 0.67 0.01 579.0 0.07 348.0 61.0 62
55.00 MRK1428W55 0.81 0.76 0.02 511.0 0.11 1006.0 10.0 58
55.50 MRK1428W55.5 0.78 0.72 0.01 35.0 0.11 819.0 22.0 44
56.00 MRK1428W56 0.40 0.33 0.01 10.0 0.09 496.0 5.0 17
56.50 MRK1428W56.5 0.15 0.06 0.02 135.0 0.09 540.0 47.0 81
57.00 MRK1428W57 0.30 0.19 0.02 500.0 0.08 523.0 13.0 28
57.50 MRK1428W57.5 0.05 -0.06 0.04 586.0 0.08 554.0 7.0 537
58.00 MRK1428W58 0.17 0.16 0.01 546.0 0.12 841.0 100.0 627
58.50 MRK1428W58.5 0.10 0.01 0.06 83.0 0.08 52.0 20.0 1,345
59.00 MRK1428W59 0.18 -0.10 0.16 412.0 0.20 74.0 45.0 106
59.50 MRK1428W59.5 0.49 0.17 0.41 150.0 0.63 17.0 21.0 278
60.00 MRK1428W60 0.68 0.00 0.82 118.0 1.08 1379.0 1038.0 1,044
60.50 MRK1428W60.5 0.96 0.00 0.76 84.0 1.55 385.0 0.0 0
61.00 MRK1428W61 0.87 0.00 1.22 129.0 2.03 220.0 0.0 0
61.50 MRK1428W61.5 1.49 0.00 1.69 84.0 2.57 82.0 0.0 0
62.00 MRK1428W62 1.95 0.00 2.12 50.0 3.05 81.0 0.0 0
62.50 MRK1428W62.5 2.30 0.00 2.55 50.0 3.55 81.0 0.0 0
63.00 MRK1428W63 2.80 0.00 3.00 85.0 4.05 151.0 0.0 0
63.50 MRK1428W63.5 3.30 0.00 3.50 50.0 4.55 111.0 0.0 0
64.00 MRK1428W64 2.89 0.00 2.57 85.0 5.05 129.0 0.0 0
64.50 MRK1428W64.5 11.90 7.65 4.55 21.0 5.55 21.0 1.0 1
65.00 MRK1428W65 4.60 0.00 3.65 2.0 6.05 15.0 0.0 0
65.50 MRK1428W65.5 4.20 0.00 4.20 51.0 6.60 2.0 0.0 0
66.00 MRK1428W66 5.50 0.00 5.00 21.0 7.05 15.0 0.0 0
66.50 MRK1428W66.5 5.95 0.00 5.10 51.0 7.60 66.0 0.0 0
67.00 MRK1428W67 6.50 0.00 6.00 2.0 8.05 14.0 0.0 0
68.00 MRK1428W68 7.45 0.00 6.60 45.0 9.05 21.0 0.0 0
70.00 MRK1428W70 8.05 0.00 8.65 16.0 11.55 46.0 0.0 0
72.50 MRK1428W72.5 10.85 0.00 11.00 10.0 14.80 10.0 0.0 0
75.00 MRK1428W75 13.50 0.00 13.60 10.0 17.75 10.0 0.0 0