$59.88 -0.11 (-0.18%) Merck & Co Inc - NYSE

Sep. 17, 2014 | 04:01 PM
Last Trade: 59.88
Trade Time: Sep 17 04:01 PM Eastern Daylight Time
Change: -0.11 (-0.18%)
Prev Close: 59.99
Open: 59.53
Bid: 59.80
Ask: 59.99
Options:

Call Options: MRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 MRK1420I37.5 21.40 0.00 20.15 645.0 24.25 101.0 0.0 0
40.00 MRK1420I40 18.95 0.00 17.65 660.0 21.50 101.0 0.0 0
42.50 MRK1420I42.5 16.45 0.00 15.15 630.0 19.25 86.0 0.0 0
45.00 MRK1420I45 15.80 1.80 12.65 676.0 16.75 101.0 5.0 13
47.50 MRK1420I47.5 11.73 -0.02 10.25 1.0 12.55 36.0 1.0 1
48.50 MRK1426I48.5 10.75 0.00 9.25 805.0 13.00 107.0 0.0 0
49.00 MRK1426I49 10.25 0.00 8.90 976.0 11.10 227.0 0.0 0
49.50 MRK1426I49.5 9.70 0.00 8.25 968.0 10.60 227.0 0.0 0
50.00 MRK1420I50 10.70 1.50 7.80 67.0 11.50 101.0 165.0 92
50.00 MRK1426I50 9.15 0.00 9.15 925.0 10.05 185.0 0.0 0
50.50 MRK1426I50.5 8.75 0.00 8.65 1014.0 9.55 196.0 0.0 0
51.00 MRK1420I51 9.98 1.28 8.65 363.0 9.05 103.0 9.0 5
51.00 MRK1426I51 8.55 0.00 8.40 962.0 9.05 336.0 0.0 0
51.50 MRK1420I51.5 8.20 0.00 8.15 32.0 8.65 49.0 0.0 0
51.50 MRK1426I51.5 8.05 0.00 7.90 980.0 8.75 465.0 0.0 0
52.00 MRK1420I52 7.70 0.00 7.65 124.0 8.05 182.0 0.0 0
52.00 MRK1426I52 7.55 0.00 7.40 910.0 8.05 323.0 0.0 0
52.50 MRK1420I52.5 7.32 0.12 7.15 422.0 7.65 150.0 3.0 9
52.50 MRK1426I52.5 7.05 0.00 6.90 932.0 7.55 317.0 0.0 0
53.00 MRK1420I53 6.75 0.00 6.65 438.0 7.15 156.0 0.0 0
53.00 MRK1426I53 6.60 0.00 6.40 953.0 7.25 433.0 0.0 0
53.50 MRK1420I53.5 6.20 0.00 6.15 508.0 6.55 217.0 0.0 0
53.50 MRK1426I53.5 6.10 0.00 5.90 937.0 6.75 422.0 0.0 0
54.00 MRK1420I54 5.39 -0.31 5.65 511.0 6.05 216.0 10.0 10
54.00 MRK1426I54 5.60 0.00 5.40 1015.0 6.05 326.0 0.0 0
54.50 MRK1420I54.5 5.88 0.58 5.15 1193.0 5.65 521.0 10.0 6
54.50 MRK1426I54.5 5.10 0.00 4.90 1006.0 5.55 250.0 0.0 0
55.00 MRK1420I55 4.97 0.00 4.65 1169.0 5.05 379.0 20.0 23
55.00 MRK1426I55 2.25 -2.35 4.45 634.0 5.05 250.0 2.0 2
55.50 MRK1420I55.5 4.20 0.00 4.15 1053.0 4.60 283.0 0.0 0
55.50 MRK1426I55.5 4.35 0.00 3.95 594.0 4.75 451.0 1.0 1
56.00 MRK1420I56 2.70 -1.15 3.65 1124.0 4.05 228.0 8.0 8
56.00 MRK1426I56 3.85 0.00 3.45 604.0 4.10 304.0 0.0 0
56.50 MRK1420I56.5 3.40 0.05 3.20 1303.0 3.60 783.0 6.0 5
56.50 MRK1426I56.5 2.44 -0.91 2.99 934.0 3.70 719.0 11.0 11
57.00 MRK1420I57 2.96 0.00 2.70 1603.0 3.05 1013.0 58.0 318
57.00 MRK1426I57 2.03 -0.68 2.52 920.0 3.30 686.0 2.0 5
57.50 MRK1420I57.5 2.25 0.17 2.21 1665.0 2.53 1213.0 3.0 199
57.50 MRK1426I57.5 2.62 0.19 2.08 1180.0 2.63 682.0 8.0 8
58.00 MRK1420I58 1.55 -0.44 1.71 1328.0 2.07 962.0 22.0 22
58.00 MRK1426I58 1.75 -0.36 1.92 1411.0 2.06 372.0 1.0 1
58.50 MRK1420I58.5 1.29 -0.32 1.25 1075.0 1.55 1225.0 5.0 130
58.50 MRK1426I58.5 1.47 -0.22 1.49 1488.0 1.61 145.0 32.0 32
59.00 MRK1420I59 0.96 -0.20 0.86 683.0 0.99 986.0 32.0 83
59.00 MRK1426I59 1.15 0.18 1.12 1414.0 1.21 263.0 10.0 21
59.50 MRK1420I59.5 0.52 -0.18 0.47 619.0 0.57 1459.0 374.0 303
59.50 MRK1426I59.5 0.68 0.00 0.76 1662.0 0.88 739.0 5.0 38
60.00 MRK1420I60 0.23 -0.19 0.21 375.0 0.24 99.0 4400.0 5,692
60.00 MRK1426I60 0.51 -0.14 0.50 522.0 0.58 415.0 11.0 651
60.50 MRK1420I60.5 0.11 -0.10 0.06 240.0 0.10 1412.0 55.0 990
60.50 MRK1426I60.5 0.31 -0.15 0.31 1558.0 0.39 1136.0 55.0 356
61.00 MRK1420I61 0.04 -0.01 0.01 254.0 0.06 996.0 2.0 2,371
61.00 MRK1426I61 0.14 -0.06 0.17 1702.0 0.24 1050.0 12.0 208
61.50 MRK1420I61.5 0.07 0.05 0.02 7.0 0.03 484.0 1.0 1,315
61.50 MRK1426I61.5 0.11 -0.04 0.09 628.0 0.14 664.0 31.0 140
62.00 MRK1420I62 0.04 0.00 0.01 524.0 0.02 254.0 4.0 1,333
62.00 MRK1426I62 0.13 0.05 0.04 901.0 0.10 605.0 2.0 8
62.50 MRK1420I62.5 0.01 -0.02 0.01 127.0 0.02 173.0 4.0 2,566
62.50 MRK1426I62.5 0.15 0.11 0.02 379.0 0.07 375.0 6.0 6
63.00 MRK1420I63 0.03 0.00 0.02 438.0 0.02 153.0 214.0 311
63.00 MRK1426I63 0.02 0.00 0.01 243.0 0.05 388.0 14.0 11
63.50 MRK1420I63.5 0.03 0.00 0.01 254.0 0.03 398.0 0.0 0
63.50 MRK1426I63.5 0.01 0.00 0.01 520.0 0.04 322.0 0.0 0
64.00 MRK1420I64 0.03 0.00 0.02 138.0 0.03 561.0 0.0 0
64.00 MRK1426I64 0.04 0.00 0.01 294.0 0.03 150.0 0.0 0
64.50 MRK1420I64.5 0.03 0.00 0.01 178.0 0.03 416.0 0.0 0
64.50 MRK1426I64.5 0.03 0.00 0.01 798.0 0.03 176.0 0.0 0
65.00 MRK1420I65 0.02 0.00 0.01 51.0 0.02 140.0 2.0 172
65.00 MRK1426I65 0.03 0.00 0.01 237.0 0.03 164.0 0.0 0
65.50 MRK1420I65.5 0.03 0.00 0.01 17.0 0.02 118.0 0.0 0
65.50 MRK1426I65.5 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0
66.00 MRK1420I66 0.02 0.00 0.00 0.0 0.02 143.0 0.0 0
66.00 MRK1426I66 0.03 0.00 0.00 0.0 0.03 212.0 0.0 0
66.50 MRK1420I66.5 0.02 0.00 0.00 0.0 0.02 226.0 0.0 0
66.50 MRK1426I66.5 0.03 0.00 0.00 0.0 0.02 100.0 0.0 0
67.00 MRK1420I67 0.02 0.00 0.00 0.0 0.02 272.0 0.0 0
67.50 MRK1420I67.5 0.02 0.00 0.01 55.0 0.02 251.0 10.0 10
67.50 MRK1426I67.5 0.03 0.00 0.00 0.0 0.02 119.0 0.0 0
68.00 MRK1420I68 0.02 0.00 0.00 0.0 0.02 249.0 0.0 0
70.00 MRK1420I70 0.02 0.00 0.01 93.0 0.02 219.0 100.0 100
70.00 MRK1426I70 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
72.50 MRK1420I72.5 0.04 0.00 0.00 0.0 0.04 61.0 0.0 0
75.00 MRK1420I75 0.02 0.00 0.00 0.0 0.02 280.0 0.0 0
77.50 MRK1420I77.5 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0

Put Options: MRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 MRK1420U37.5 0.01 0.00 0.01 10.0 0.01 100.0 50.0 130
40.00 MRK1420U40 0.01 0.00 0.01 5.0 0.01 106.0 45.0 546
42.50 MRK1420U42.5 0.01 0.00 0.01 10.0 0.01 92.0 1.0 63
45.00 MRK1420U45 0.04 0.02 0.01 32.0 0.02 237.0 2.0 21
47.50 MRK1420U47.5 0.02 0.00 0.01 28.0 0.02 225.0 20.0 57
48.50 MRK1426U48.5 0.03 0.00 0.01 33.0 0.03 319.0 0.0 0
49.00 MRK1426U49 0.03 0.00 0.01 10.0 0.03 233.0 0.0 0
49.50 MRK1426U49.5 0.04 0.00 0.01 10.0 0.03 232.0 0.0 0
50.00 MRK1420U50 0.03 0.01 0.01 10.0 0.02 151.0 50.0 325
50.00 MRK1426U50 0.09 0.08 0.01 10.0 0.04 345.0 3.0 2
50.50 MRK1426U50.5 0.01 0.00 0.01 46.0 0.04 355.0 0.0 0
51.00 MRK1420U51 0.02 0.01 0.01 10.0 0.01 114.0 86.0 407
51.00 MRK1426U51 0.01 0.00 0.01 50.0 0.04 306.0 0.0 0
51.50 MRK1420U51.5 0.02 -0.01 0.01 10.0 0.02 235.0 1.0 43
51.50 MRK1426U51.5 0.01 0.00 0.01 105.0 0.04 290.0 0.0 0
52.00 MRK1420U52 0.07 0.04 0.01 10.0 0.02 199.0 20.0 20
52.00 MRK1426U52 0.07 0.06 0.01 105.0 0.05 454.0 2.0 9
52.50 MRK1420U52.5 0.02 0.00 0.01 5.0 0.02 175.0 50.0 1,041
52.50 MRK1426U52.5 0.06 0.05 0.01 28.0 0.05 669.0 2.0 2
53.00 MRK1420U53 0.09 0.08 0.01 10.0 0.03 434.0 1.0 2
53.00 MRK1426U53 0.01 0.00 0.01 56.0 0.05 625.0 0.0 0
53.50 MRK1420U53.5 0.07 0.06 0.01 10.0 0.02 228.0 16.0 96
53.50 MRK1426U53.5 0.02 0.00 0.01 59.0 0.05 572.0 0.0 0
54.00 MRK1420U54 0.12 0.11 0.01 10.0 0.03 378.0 20.0 20
54.00 MRK1426U54 0.05 0.03 0.01 202.0 0.05 344.0 10.0 32
54.50 MRK1420U54.5 0.01 0.00 0.01 48.0 0.03 396.0 0.0 0
54.50 MRK1426U54.5 0.23 0.21 0.01 255.0 0.06 701.0 4.0 2
55.00 MRK1420U55 0.03 0.02 0.03 73.0 0.03 441.0 73.0 1,951
55.00 MRK1426U55 0.06 0.00 0.02 113.0 0.06 116.0 1.0 83
55.50 MRK1420U55.5 0.18 0.17 0.01 40.0 0.04 548.0 15.0 15
55.50 MRK1426U55.5 0.04 0.00 0.02 221.0 0.07 679.0 0.0 0
56.00 MRK1420U56 0.02 0.01 0.01 51.0 0.04 637.0 2.0 4,675
56.00 MRK1426U56 0.71 0.66 0.03 117.0 0.08 350.0 21.0 61
56.50 MRK1420U56.5 0.04 0.03 0.01 161.0 0.04 597.0 10.0 119
56.50 MRK1426U56.5 0.32 0.26 0.02 839.0 0.10 816.0 1.0 1
57.00 MRK1420U57 0.07 0.05 0.01 31.0 0.04 598.0 20.0 48
57.00 MRK1426U57 0.11 0.03 0.06 70.0 0.11 721.0 10.0 1
57.50 MRK1420U57.5 0.05 0.00 0.01 80.0 0.05 652.0 15.0 5,381
57.50 MRK1426U57.5 0.14 0.00 0.08 138.0 0.14 425.0 11.0 14
58.00 MRK1420U58 0.05 0.01 0.01 40.0 0.06 1131.0 7.0 2,158
58.00 MRK1426U58 0.14 -0.05 0.11 228.0 0.15 456.0 3.0 10
58.50 MRK1420U58.5 0.06 0.00 0.03 48.0 0.08 765.0 39.0 513
58.50 MRK1426U58.5 0.18 -0.09 0.17 501.0 0.20 180.0 58.0 137
59.00 MRK1420U59 0.14 0.03 0.05 12.0 0.09 1317.0 45.0 328
59.00 MRK1426U59 0.32 0.01 0.27 81.0 0.33 996.0 47.0 40
59.50 MRK1420U59.5 0.17 -0.31 0.13 183.0 0.16 664.0 252.0 911
59.50 MRK1426U59.5 0.61 -0.03 0.42 296.0 0.47 918.0 3.0 76
60.00 MRK1420U60 0.33 -0.10 0.32 67.0 0.35 60.0 116.0 1,746
60.00 MRK1426U60 0.67 -0.02 0.63 168.0 0.67 103.0 27.0 47
60.50 MRK1420U60.5 0.99 0.30 0.66 174.0 0.72 67.0 2.0 355
60.50 MRK1426U60.5 1.22 0.32 0.92 1567.0 1.01 544.0 2.0 25
61.00 MRK1420U61 1.45 0.28 1.02 1561.0 1.22 855.0 88.0 408
61.00 MRK1426U61 1.22 0.00 1.30 55.0 1.38 269.0 0.0 0
61.50 MRK1420U61.5 1.92 0.45 1.48 1600.0 1.84 1057.0 39.0 145
61.50 MRK1426U61.5 2.06 0.43 1.58 1477.0 1.92 1089.0 10.0 10
62.00 MRK1420U62 1.86 -0.08 1.95 1360.0 2.33 696.0 27.0 80
62.00 MRK1426U62 2.03 0.00 1.87 1036.0 2.37 569.0 0.0 0
62.50 MRK1420U62.5 2.69 0.25 2.45 1652.0 2.83 1098.0 1.0 104
62.50 MRK1426U62.5 2.49 0.00 2.31 890.0 3.15 417.0 0.0 0
63.00 MRK1420U63 2.92 0.00 2.94 1221.0 3.35 448.0 0.0 0
63.00 MRK1426U63 2.95 0.00 3.00 803.0 3.65 414.0 0.0 0
63.50 MRK1420U63.5 3.40 0.00 3.30 760.0 3.85 208.0 0.0 0
63.50 MRK1426U63.5 3.40 0.00 3.45 246.0 4.10 406.0 0.0 0
64.00 MRK1420U64 3.90 0.00 3.85 197.0 4.35 171.0 0.0 0
64.00 MRK1426U64 3.90 0.00 3.95 894.0 4.60 502.0 0.0 0
64.50 MRK1420U64.5 4.40 0.00 4.35 70.0 4.85 65.0 0.0 0
64.50 MRK1426U64.5 4.40 0.00 4.45 386.0 5.10 551.0 0.0 0
65.00 MRK1420U65 4.90 0.00 4.85 71.0 5.35 65.0 0.0 0
65.00 MRK1426U65 4.90 0.00 4.70 1059.0 5.60 578.0 0.0 0
65.50 MRK1420U65.5 5.40 0.00 5.35 70.0 5.85 65.0 0.0 0
65.50 MRK1426U65.5 5.40 0.00 5.20 314.0 6.10 343.0 0.0 0
66.00 MRK1420U66 5.90 0.00 5.85 127.0 6.35 122.0 0.0 0
66.00 MRK1426U66 5.90 0.00 5.70 314.0 6.60 343.0 0.0 0
66.50 MRK1420U66.5 6.40 0.00 6.35 101.0 6.85 122.0 0.0 0
66.50 MRK1426U66.5 6.40 0.00 6.20 285.0 7.10 302.0 0.0 0
67.00 MRK1420U67 6.90 0.00 6.85 144.0 7.35 124.0 0.0 0
67.50 MRK1420U67.5 7.40 0.00 7.35 56.0 7.85 54.0 0.0 0
67.50 MRK1426U67.5 7.40 0.00 7.15 76.0 8.10 76.0 0.0 0
68.00 MRK1420U68 7.90 0.00 7.85 101.0 8.35 101.0 0.0 0
70.00 MRK1420U70 9.85 0.00 8.20 75.0 10.35 54.0 0.0 0
70.00 MRK1426U70 9.90 0.00 8.25 426.0 10.45 101.0 0.0 0
72.50 MRK1420U72.5 14.15 0.00 14.15 1.0 14.95 1.0 0.0 0
75.00 MRK1420U75 14.70 0.00 13.25 585.0 17.35 87.0 0.0 0
77.50 MRK1420U77.5 19.15 0.00 19.15 1.0 19.95 1.0 0.0 0