Merck & Co Inc $60.49

down 0.00


19/9/2014 04:00 PM  |  NYSE : MRK  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 60.49
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 60.49
Open: 60.75
Bid: 59.15
Ask: 60.95
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 9%
Options:

Call Options: MRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.50 MRK1426I48.5 10.50 0.00 10.50 282.0 13.80 856.0 0.0 0
49.00 MRK1426I49 10.00 0.00 10.00 361.0 13.30 918.0 0.0 0
49.50 MRK1426I49.5 9.50 0.00 9.50 415.0 12.80 933.0 0.0 0
50.00 MRK1426I50 8.95 0.00 8.95 597.0 10.95 778.0 0.0 0
50.50 MRK1426I50.5 8.50 0.00 8.50 597.0 10.30 629.0 0.0 0
51.00 MRK1426I51 9.45 0.00 9.45 71.0 9.80 623.0 0.0 0
51.50 MRK1426I51.5 8.95 0.00 8.95 76.0 9.30 676.0 0.0 0
52.00 MRK1426I52 8.45 0.00 8.45 96.0 8.80 656.0 0.0 0
52.50 MRK1426I52.5 7.95 0.00 7.95 90.0 8.30 648.0 0.0 0
53.00 MRK1426I53 7.45 0.00 7.45 89.0 7.80 696.0 0.0 0
53.50 MRK1426I53.5 6.95 0.00 6.95 106.0 7.30 666.0 0.0 0
54.00 MRK1426I54 6.45 0.00 6.45 116.0 6.80 655.0 0.0 0
54.50 MRK1426I54.5 5.95 0.00 5.95 126.0 6.35 674.0 0.0 0
55.00 MRK1426I55 2.25 -3.20 5.45 130.0 5.80 648.0 2.0 2
55.50 MRK1426I55.5 3.17 -1.78 4.95 139.0 5.35 761.0 1.0 1
56.00 MRK1426I56 4.45 0.00 4.45 81.0 4.85 766.0 0.0 0
56.50 MRK1426I56.5 2.44 -1.51 4.00 328.0 4.35 833.0 11.0 11
57.00 MRK1426I57 3.10 -0.40 3.50 536.0 3.85 881.0 30.0 30
57.50 MRK1426I57.5 2.62 -0.38 3.00 624.0 3.35 823.0 8.0 8
58.00 MRK1426I58 1.75 -0.77 2.52 303.0 2.78 1076.0 1.0 1
58.50 MRK1426I58.5 1.74 -0.30 2.04 490.0 2.34 1085.0 11.0 43
59.00 MRK1426I59 1.72 0.00 1.57 903.0 1.80 748.0 61.0 88
59.50 MRK1426I59.5 1.22 0.00 1.13 95.0 1.18 63.0 18.0 201
60.00 MRK1426I60 0.85 0.00 0.85 21.0 0.92 615.0 227.0 1,050
60.50 MRK1426I60.5 0.59 0.00 0.50 316.0 0.60 1194.0 231.0 525
61.00 MRK1426I61 0.28 0.00 0.24 45.0 0.28 218.0 90.0 418
61.50 MRK1426I61.5 0.16 0.00 0.13 34.0 0.16 52.0 28.0 324
62.00 MRK1426I62 0.06 0.00 0.06 136.0 0.08 63.0 8.0 16
62.50 MRK1426I62.5 0.15 0.13 0.02 103.0 0.05 167.0 6.0 6
63.00 MRK1426I63 0.02 0.01 0.01 163.0 0.04 195.0 14.0 21
63.50 MRK1426I63.5 0.03 0.00 0.01 520.0 0.03 252.0 0.0 0
64.00 MRK1426I64 0.03 0.00 0.01 294.0 0.03 150.0 0.0 0
64.50 MRK1426I64.5 0.03 0.00 0.01 798.0 0.03 173.0 0.0 0
65.00 MRK1426I65 0.03 0.00 0.01 237.0 0.03 173.0 0.0 0
65.50 MRK1426I65.5 0.02 0.00 0.00 0.0 0.02 98.0 0.0 0
66.00 MRK1426I66 0.02 0.00 0.00 0.0 0.02 101.0 0.0 0
66.50 MRK1426I66.5 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
67.50 MRK1426I67.5 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
70.00 MRK1426I70 0.02 0.00 0.00 0.0 0.02 126.0 0.0 0

Put Options: MRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.50 MRK1426U48.5 0.02 0.00 0.01 33.0 0.02 144.0 0.0 0
49.00 MRK1426U49 0.02 0.00 0.01 10.0 0.02 150.0 0.0 0
49.50 MRK1426U49.5 0.02 0.00 0.01 10.0 0.02 171.0 0.0 0
50.00 MRK1426U50 0.09 0.06 0.01 10.0 0.03 376.0 3.0 2
50.50 MRK1426U50.5 0.02 0.00 0.01 46.0 0.02 178.0 0.0 0
51.00 MRK1426U51 0.02 0.00 0.01 50.0 0.02 164.0 0.0 0
51.50 MRK1426U51.5 0.03 0.00 0.01 105.0 0.03 244.0 0.0 0
52.00 MRK1426U52 0.07 0.04 0.01 105.0 0.03 220.0 2.0 9
52.50 MRK1426U52.5 0.06 0.03 0.01 28.0 0.03 226.0 2.0 2
53.00 MRK1426U53 0.04 0.00 0.01 56.0 0.04 299.0 0.0 0
53.50 MRK1426U53.5 0.04 0.00 0.01 59.0 0.04 262.0 0.0 0
54.00 MRK1426U54 0.05 0.03 0.01 77.0 0.02 1.0 10.0 32
54.50 MRK1426U54.5 0.23 0.19 0.01 20.0 0.04 221.0 4.0 2
55.00 MRK1426U55 0.03 -0.01 0.01 36.0 0.04 366.0 5.0 79
55.50 MRK1426U55.5 0.05 0.00 0.01 178.0 0.05 489.0 0.0 0
56.00 MRK1426U56 0.12 0.11 0.01 63.0 0.05 538.0 21.0 61
56.50 MRK1426U56.5 0.32 0.31 0.01 119.0 0.05 557.0 1.0 1
57.00 MRK1426U57 0.06 0.05 0.01 370.0 0.06 701.0 20.0 31
57.50 MRK1426U57.5 0.03 0.00 0.02 102.0 0.07 226.0 2.0 14
58.00 MRK1426U58 0.05 0.00 0.03 110.0 0.06 483.0 10.0 23
58.50 MRK1426U58.5 0.04 0.00 0.04 126.0 0.07 423.0 11.0 186
59.00 MRK1426U59 0.08 0.00 0.06 805.0 0.11 802.0 7.0 109
59.50 MRK1426U59.5 0.14 0.00 0.13 50.0 0.16 10.0 2.0 78
60.00 MRK1426U60 0.21 0.00 0.24 476.0 0.28 248.0 198.0 232
60.50 MRK1426U60.5 0.42 0.00 0.44 58.0 0.48 151.0 27.0 52
61.00 MRK1426U61 0.61 0.00 0.72 48.0 0.77 112.0 5.0 5
61.50 MRK1426U61.5 2.06 0.98 1.08 33.0 1.14 186.0 10.0 10
62.00 MRK1426U62 1.30 0.00 1.30 727.0 1.59 358.0 0.0 0
62.50 MRK1426U62.5 1.76 0.00 1.76 300.0 2.06 62.0 0.0 0
63.00 MRK1426U63 2.22 0.00 2.22 301.0 2.54 77.0 0.0 0
63.50 MRK1426U63.5 2.71 0.00 2.71 330.0 3.05 102.0 0.0 0
64.00 MRK1426U64 3.20 0.00 3.20 303.0 3.55 89.0 0.0 0
64.50 MRK1426U64.5 3.70 0.00 3.70 440.0 4.05 845.0 0.0 0
65.00 MRK1426U65 4.20 0.00 4.20 110.0 4.55 443.0 0.0 0
65.50 MRK1426U65.5 4.70 0.00 4.70 125.0 5.05 456.0 0.0 0
66.00 MRK1426U66 5.20 0.00 5.20 92.0 5.55 242.0 0.0 0
66.50 MRK1426U66.5 5.70 0.00 5.70 72.0 6.05 63.0 0.0 0
67.50 MRK1426U67.5 6.70 0.00 6.70 72.0 7.05 63.0 0.0 0
70.00 MRK1426U70 8.85 0.00 8.85 87.0 9.65 264.0 0.0 0
Trading Center