Merck & Co Inc $58.85

down -0.63


21/8/2014 04:01 PM  |  NYSE : MRK  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 58.85
Trade Time: Aug 21 04:01 PM Eastern Daylight Time
Change: -0.63 (-1.06 %)
Prev Close: 59.48
Open: 59.40
Bid: 58.74
Ask: 58.93
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 5%
Options:

Call Options: MRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MRK1422H45 13.85 0.00 12.80 69.0 16.15 49.0 0.0 0
45.00 MRK1429H45 12.75 0.00 12.80 69.0 16.15 64.0 0.0 0
47.50 MRK1422H47.5 11.10 0.00 11.25 70.0 12.30 406.0 0.0 0
47.50 MRK1429H47.5 10.25 0.00 10.30 69.0 11.85 741.0 0.0 0
49.00 MRK1422H49 9.60 0.00 8.90 69.0 10.85 130.0 0.0 0
50.00 MRK1422H50 8.15 0.00 8.75 70.0 9.70 463.0 0.0 0
50.00 MRK1429H50 9.15 0.00 8.75 101.0 9.70 744.0 0.0 0
50.50 MRK1422H50.5 8.85 0.00 8.25 70.0 9.20 435.0 0.0 0
51.00 MRK1422H51 7.90 0.00 7.75 66.0 8.25 531.0 0.0 0
51.00 MRK1429H51 8.15 0.00 7.75 166.0 8.30 774.0 0.0 0
51.50 MRK1422H51.5 7.40 0.00 7.25 66.0 7.75 531.0 0.0 0
51.50 MRK1429H51.5 7.65 0.00 7.25 88.0 7.80 770.0 0.0 0
52.00 MRK1422H52 6.90 0.00 6.75 59.0 7.25 551.0 0.0 0
52.00 MRK1429H52 7.30 0.00 6.75 119.0 7.30 619.0 2.0 2
52.50 MRK1422H52.5 6.40 0.00 6.25 59.0 6.75 545.0 0.0 0
52.50 MRK1429H52.5 6.65 0.00 6.25 123.0 6.80 646.0 0.0 0
53.00 MRK1422H53 5.90 0.00 5.75 74.0 6.25 46.0 0.0 0
53.00 MRK1429H53 5.33 -0.82 5.75 128.0 6.30 646.0 6.0 10
53.50 MRK1422H53.5 5.40 0.00 5.25 74.0 5.75 46.0 0.0 0
53.50 MRK1429H53.5 5.65 0.00 5.25 118.0 5.80 644.0 0.0 0
54.00 MRK1422H54 4.90 0.00 4.75 74.0 5.25 46.0 0.0 0
54.00 MRK1429H54 5.15 0.00 4.75 108.0 5.30 644.0 0.0 0
54.50 MRK1422H54.5 4.40 0.00 4.25 74.0 4.75 46.0 0.0 0
54.50 MRK1429H54.5 4.65 0.00 4.30 89.0 4.80 644.0 0.0 0
55.00 MRK1422H55 2.01 -1.89 3.75 74.0 4.25 46.0 5.0 5
55.00 MRK1429H55 4.15 0.00 3.80 95.0 4.30 713.0 0.0 0
55.50 MRK1422H55.5 2.00 -1.65 3.25 134.0 3.75 1083.0 42.0 58
55.50 MRK1429H55.5 1.61 -2.04 3.30 93.0 3.65 829.0 24.0 34
56.00 MRK1422H56 3.20 0.00 2.78 144.0 3.25 1211.0 1.0 15
56.00 MRK1429H56 1.21 -1.94 2.81 106.0 3.15 783.0 38.0 43
56.50 MRK1422H56.5 2.26 -0.38 2.28 197.0 2.61 1202.0 6.0 6
56.50 MRK1429H56.5 1.91 -0.72 2.31 476.0 2.52 1065.0 21.0 34
57.00 MRK1422H57 1.87 -0.29 1.78 290.0 2.11 1187.0 6.0 89
57.00 MRK1429H57 2.50 0.26 1.84 95.0 2.02 580.0 1.0 53
57.50 MRK1422H57.5 1.40 -0.47 1.28 464.0 1.51 1189.0 25.0 420
57.50 MRK1429H57.5 2.04 0.00 1.38 410.0 1.52 1210.0 9.0 91
58.00 MRK1422H58 0.90 -0.60 0.80 286.0 1.01 1762.0 25.0 410
58.00 MRK1429H58 1.17 -0.35 0.97 123.0 1.03 96.0 5.0 426
58.50 MRK1422H58.5 0.50 -0.48 0.35 575.0 0.47 1066.0 154.0 426
58.50 MRK1429H58.5 0.61 -0.14 0.59 61.0 0.65 35.0 231.0 467
59.00 MRK1422H59 0.17 -0.40 0.08 58.0 0.12 355.0 29.0 622
59.00 MRK1429H59 0.36 -0.33 0.32 624.0 0.38 287.0 29.0 1,507
59.50 MRK1422H59.5 0.04 -0.21 0.01 50.0 0.05 22.0 95.0 242
59.50 MRK1429H59.5 0.18 -0.30 0.16 132.0 0.20 494.0 390.0 640
60.00 MRK1422H60 0.02 -0.05 0.01 5.0 0.02 214.0 68.0 146
60.00 MRK1429H60 0.14 -0.10 0.07 407.0 0.11 1273.0 652.0 965
60.50 MRK1422H60.5 0.36 0.32 0.01 24.0 0.05 472.0 1.0 117
60.50 MRK1429H60.5 0.09 -0.01 0.02 445.0 0.07 1003.0 1.0 72
61.00 MRK1422H61 0.09 0.07 0.01 109.0 0.05 446.0 10.0 14
61.00 MRK1429H61 0.04 0.02 0.01 95.0 0.04 109.0 100.0 100
61.50 MRK1422H61.5 0.23 0.20 0.01 56.0 0.05 443.0 3.0 13
61.50 MRK1429H61.5 0.27 0.22 0.01 24.0 0.03 552.0 5.0 10
62.00 MRK1422H62 0.03 0.01 0.01 71.0 0.05 432.0 4.0 19
62.00 MRK1429H62 0.03 0.00 0.01 5.0 0.03 284.0 0.0 0
62.50 MRK1422H62.5 0.02 0.00 0.01 40.0 0.05 427.0 0.0 0
62.50 MRK1429H62.5 0.06 0.03 0.01 69.0 0.03 293.0 11.0 11
63.00 MRK1422H63 0.02 0.00 0.01 79.0 0.05 425.0 0.0 0
63.00 MRK1429H63 0.02 0.00 0.01 120.0 0.02 137.0 0.0 0
63.50 MRK1422H63.5 0.02 0.00 0.01 62.0 0.05 429.0 0.0 0
63.50 MRK1429H63.5 0.02 0.00 0.01 36.0 0.02 128.0 0.0 0
64.00 MRK1422H64 0.02 0.00 0.01 43.0 0.05 427.0 0.0 0
64.00 MRK1429H64 0.02 0.00 0.01 89.0 0.02 124.0 0.0 0
64.50 MRK1422H64.5 0.02 0.00 0.01 1.0 0.05 502.0 0.0 0
64.50 MRK1429H64.5 0.02 0.00 0.01 61.0 0.02 110.0 0.0 0
65.00 MRK1422H65 0.02 0.00 0.01 40.0 0.05 502.0 0.0 0
65.00 MRK1429H65 0.02 0.00 0.01 30.0 0.02 118.0 0.0 0
65.50 MRK1422H65.5 0.02 0.00 0.01 1.0 0.05 452.0 0.0 0
65.50 MRK1429H65.5 0.02 0.00 0.01 10.0 0.02 135.0 0.0 0
66.00 MRK1422H66 0.02 0.00 0.01 11.0 0.05 455.0 0.0 0
66.00 MRK1429H66 0.02 0.00 0.01 10.0 0.02 140.0 0.0 0
66.50 MRK1422H66.5 0.02 0.00 0.00 0.0 0.05 460.0 0.0 0
66.50 MRK1429H66.5 0.02 0.00 0.01 1.0 0.02 130.0 0.0 0
67.00 MRK1422H67 0.02 0.00 0.01 55.0 0.05 453.0 0.0 0
67.00 MRK1429H67 0.02 0.00 0.01 11.0 0.02 131.0 0.0 0
70.00 MRK1422H70 0.02 0.00 0.00 0.0 0.05 498.0 0.0 0
72.50 MRK1422H72.5 0.02 0.00 0.00 0.0 0.08 540.0 0.0 0
75.00 MRK1422H75 0.02 0.00 0.00 0.0 0.08 570.0 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 0.08 542.0 0.0 0
45.00 MRK1429T45 0.02 0.00 0.01 10.0 0.02 128.0 0.0 0
47.50 MRK1422T47.5 0.02 0.00 0.00 0.0 0.08 509.0 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 0.08 563.0 0.0 0
50.00 MRK1422T50 0.08 0.06 0.01 40.0 0.08 564.0 20.0 20
50.00 MRK1429T50 0.01 -0.01 0.01 27.0 0.03 179.0 1.0 1
50.50 MRK1422T50.5 0.02 0.00 0.00 0.0 0.08 561.0 0.0 0
51.00 MRK1422T51 0.02 0.00 0.01 10.0 0.08 537.0 21.0 21
51.00 MRK1429T51 0.09 0.08 0.01 10.0 0.04 174.0 20.0 20
51.50 MRK1422T51.5 0.02 0.00 0.01 21.0 0.08 503.0 0.0 0
51.50 MRK1429T51.5 0.01 0.00 0.01 1.0 0.05 304.0 0.0 0
52.00 MRK1422T52 0.02 0.00 0.01 28.0 0.08 498.0 0.0 0
52.00 MRK1429T52 0.14 0.13 0.01 1.0 0.02 1.0 1.0 1
52.50 MRK1422T52.5 0.02 0.00 0.01 10.0 0.08 504.0 0.0 0
52.50 MRK1429T52.5 0.01 0.00 0.01 1.0 0.03 134.0 0.0 0
53.00 MRK1422T53 0.14 0.12 0.01 25.0 0.08 488.0 10.0 13
53.00 MRK1429T53 0.01 0.00 0.01 112.0 0.05 451.0 0.0 0
53.50 MRK1422T53.5 0.02 0.00 0.01 111.0 0.08 488.0 0.0 0
53.50 MRK1429T53.5 0.01 0.00 0.01 10.0 0.05 453.0 0.0 0
54.00 MRK1422T54 0.01 -0.02 0.01 4.0 0.07 532.0 9.0 56
54.00 MRK1429T54 0.01 0.00 0.01 119.0 0.05 104.0 0.0 0
54.50 MRK1422T54.5 0.12 0.09 0.01 181.0 0.08 488.0 14.0 14
54.50 MRK1429T54.5 0.41 0.40 0.01 128.0 0.05 339.0 10.0 12
55.00 MRK1422T55 0.11 0.07 0.01 224.0 0.08 488.0 11.0 23
55.00 MRK1429T55 0.04 0.03 0.01 272.0 0.05 253.0 15.0 16
55.50 MRK1422T55.5 0.06 0.02 0.01 88.0 0.09 488.0 2.0 31
55.50 MRK1429T55.5 0.06 0.04 0.01 471.0 0.06 829.0 2.0 39
56.00 MRK1422T56 0.05 0.03 0.01 10.0 0.09 467.0 1.0 140
56.00 MRK1429T56 0.55 0.54 0.01 735.0 0.05 53.0 5.0 15
56.50 MRK1422T56.5 0.02 0.00 0.01 1.0 0.09 452.0 1.0 95
56.50 MRK1429T56.5 1.11 1.09 0.02 863.0 0.07 681.0 1.0 1
57.00 MRK1422T57 0.05 0.01 0.01 65.0 0.02 63.0 7.0 68
57.00 MRK1429T57 0.28 0.25 0.03 844.0 0.09 659.0 100.0 160
57.50 MRK1422T57.5 0.04 0.03 0.01 36.0 0.04 557.0 10.0 143
57.50 MRK1429T57.5 0.19 0.14 0.05 1272.0 0.11 427.0 15.0 49
58.00 MRK1422T58 0.02 -0.03 0.01 201.0 0.03 10.0 20.0 304
58.00 MRK1429T58 0.08 0.00 0.14 1084.0 0.19 1156.0 4.0 366
58.50 MRK1422T58.5 0.05 -0.03 0.06 87.0 0.09 41.0 110.0 359
58.50 MRK1429T58.5 0.23 0.00 0.28 78.0 0.31 92.0 13.0 1,175
59.00 MRK1422T59 0.15 0.05 0.26 46.0 0.32 841.0 236.0 354
59.00 MRK1429T59 0.53 0.28 0.48 344.0 0.55 1134.0 20.0 89
59.50 MRK1422T59.5 0.65 0.30 0.42 1879.0 0.74 876.0 221.0 40
59.50 MRK1429T59.5 0.75 0.31 0.78 1727.0 0.88 212.0 228.0 145
60.00 MRK1422T60 2.16 1.62 0.77 675.0 1.23 298.0 1.0 14
60.00 MRK1429T60 0.84 0.00 1.17 930.0 1.30 986.0 3.0 5
60.50 MRK1422T60.5 2.76 1.83 1.26 697.0 1.74 382.0 17.0 17
60.50 MRK1429T60.5 1.72 0.60 1.32 362.0 1.76 177.0 19.0 19
61.00 MRK1422T61 1.42 0.00 1.76 643.0 2.23 360.0 0.0 0
61.00 MRK1429T61 2.04 0.57 1.78 344.0 2.24 140.0 6.0 6
61.50 MRK1422T61.5 1.76 0.00 2.25 589.0 2.73 276.0 0.0 0
61.50 MRK1429T61.5 1.94 0.00 2.25 422.0 2.73 99.0 0.0 0
62.00 MRK1422T62 2.24 0.00 2.75 638.0 3.25 565.0 0.0 0
62.00 MRK1429T62 2.43 0.00 2.73 440.0 3.25 319.0 0.0 0
62.50 MRK1422T62.5 2.75 0.00 3.25 125.0 3.75 166.0 0.0 0
62.50 MRK1429T62.5 2.91 0.00 3.20 63.0 3.75 95.0 0.0 0
63.00 MRK1422T63 3.20 0.00 3.75 67.0 4.25 74.0 0.0 0
63.00 MRK1429T63 3.40 0.00 3.75 85.0 4.25 81.0 0.0 0
63.50 MRK1422T63.5 3.70 0.00 4.25 61.0 4.75 74.0 0.0 0
63.50 MRK1429T63.5 3.75 0.00 4.20 145.0 4.75 164.0 0.0 0
64.00 MRK1422T64 4.20 0.00 4.75 61.0 5.25 74.0 0.0 0
64.00 MRK1429T64 4.25 0.00 4.70 308.0 5.25 76.0 0.0 0
64.50 MRK1422T64.5 4.70 0.00 5.25 61.0 5.75 74.0 0.0 0
64.50 MRK1429T64.5 4.85 0.00 5.25 185.0 5.75 153.0 0.0 0
65.00 MRK1422T65 5.40 0.00 5.75 61.0 6.25 74.0 0.0 0
65.00 MRK1429T65 5.35 0.00 5.70 164.0 6.25 153.0 0.0 0
65.50 MRK1422T65.5 5.90 0.00 6.25 63.0 6.75 74.0 0.0 0
65.50 MRK1429T65.5 5.85 0.00 6.20 165.0 6.75 157.0 0.0 0
66.00 MRK1422T66 6.40 0.00 6.75 61.0 7.25 74.0 0.0 0
66.00 MRK1429T66 6.35 0.00 6.75 39.0 7.25 74.0 0.0 0
66.50 MRK1422T66.5 6.90 0.00 7.25 63.0 7.75 74.0 0.0 0
66.50 MRK1429T66.5 6.90 0.00 7.25 39.0 7.75 74.0 0.0 0
67.00 MRK1422T67 7.40 0.00 7.75 46.0 8.25 74.0 0.0 0
67.00 MRK1429T67 7.40 0.00 7.75 35.0 8.25 74.0 0.0 0
70.00 MRK1422T70 8.95 0.00 10.20 249.0 11.45 96.0 0.0 0
72.50 MRK1422T72.5 11.45 0.00 11.40 74.0 14.70 232.0 0.0 0
75.00 MRK1422T75 13.95 0.00 13.85 106.0 17.05 232.0 0.0 0
Trading Center