Merck & Co Inc $56.74

down -1.34


31/7/2014 04:01 PM  |  NYSE : MRK  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 56.74
Trade Time: Jul 31 04:01 PM Eastern Daylight Time
Change: -1.34 (-2.31 %)
Prev Close: 58.08
Open: 57.76
Bid: 56.57
Ask: 56.92
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
37.50 MRK1416H37.5 20.55 1.75 19.20 49.0 20.70 630.0 6.0 26
40.00 MRK1416H40 16.45 0.00 16.70 48.0 18.20 637.0 0.0 0
42.50 MRK1416H42.5 16.05 2.25 14.20 45.0 15.70 637.0 4.0 4
45.00 MRK1401H45 11.45 0.00 11.85 41.0 13.20 454.0 0.0 0
45.00 MRK1416H45 14.26 2.91 11.70 46.0 13.15 636.0 15.0 15
47.50 MRK1401H47.5 8.95 0.00 9.35 40.0 10.80 455.0 0.0 0
47.50 MRK1416H47.5 10.80 0.00 9.20 56.0 10.65 652.0 20.0 20
49.00 MRK1401H49 7.40 0.00 7.70 69.0 9.20 406.0 0.0 0
50.00 MRK1401H50 7.95 0.00 6.70 21.0 7.60 417.0 0.0 0
50.00 MRK1408H50 8.00 0.05 6.70 68.0 7.60 708.0 11.0 11
50.00 MRK1416H50 7.82 -0.23 6.75 44.0 7.40 586.0 5.0 73
50.00 MRK1422H50 7.95 0.00 6.75 34.0 7.95 459.0 0.0 0
50.00 MRK1429H50 7.60 0.00 6.75 49.0 8.20 358.0 0.0 0
51.00 MRK1401H51 7.25 0.30 5.70 70.0 6.65 437.0 11.0 11
51.00 MRK1408H51 6.95 0.00 5.70 68.0 6.60 709.0 3.0 3
51.00 MRK1422H51 6.95 0.00 5.75 46.0 6.95 454.0 0.0 0
51.00 MRK1429H51 6.60 0.00 5.80 36.0 7.20 124.0 0.0 0
51.50 MRK1401H51.5 6.45 0.00 5.20 41.0 6.10 246.0 0.0 0
51.50 MRK1408H51.5 6.45 0.00 5.20 64.0 6.10 696.0 0.0 0
51.50 MRK1422H51.5 6.45 0.00 5.25 46.0 6.45 454.0 0.0 0
51.50 MRK1429H51.5 6.15 0.00 5.30 46.0 6.70 364.0 0.0 0
52.00 MRK1401H52 5.95 0.00 4.70 41.0 5.60 250.0 0.0 0
52.00 MRK1408H52 6.60 0.60 4.70 79.0 5.65 736.0 10.0 10
52.00 MRK1422H52 5.95 0.00 4.75 72.0 5.95 453.0 0.0 0
52.00 MRK1429H52 5.65 0.00 4.85 2.0 6.25 560.0 2.0 2
52.50 MRK1401H52.5 5.45 0.00 4.20 41.0 5.10 250.0 0.0 0
52.50 MRK1408H52.5 5.45 0.00 4.20 187.0 5.15 690.0 18.0 18
52.50 MRK1416H52.5 6.70 1.15 4.30 109.0 4.95 675.0 4.0 216
52.50 MRK1422H52.5 5.45 0.00 4.45 162.0 5.45 573.0 0.0 0
52.50 MRK1429H52.5 5.15 0.00 4.35 59.0 5.75 504.0 0.0 0
53.00 MRK1401H53 4.95 0.00 3.70 50.0 4.65 1082.0 0.0 0
53.00 MRK1408H53 5.54 0.54 3.75 32.0 4.65 746.0 12.0 12
53.00 MRK1422H53 4.95 0.00 3.80 39.0 4.60 458.0 0.0 0
53.00 MRK1429H53 4.65 0.00 3.90 75.0 4.70 985.0 0.0 0
53.50 MRK1401H53.5 4.45 0.00 3.15 41.0 4.10 417.0 0.0 0
53.50 MRK1408H53.5 4.50 0.00 3.40 106.0 4.20 730.0 0.0 0
53.50 MRK1416H53.5 4.55 0.00 3.30 136.0 3.80 702.0 0.0 0
53.50 MRK1422H53.5 4.50 0.00 3.40 305.0 3.85 1075.0 0.0 0
53.50 MRK1429H53.5 4.20 0.00 3.45 203.0 4.10 977.0 0.0 0
54.00 MRK1401H54 3.95 0.00 2.69 117.0 3.60 833.0 0.0 0
54.00 MRK1408H54 4.15 0.00 2.77 45.0 3.15 635.0 20.0 20
54.00 MRK1416H54 4.07 -0.03 2.84 121.0 3.20 1110.0 5.0 5
54.00 MRK1422H54 4.00 0.00 2.89 258.0 3.30 922.0 0.0 0
54.00 MRK1429H54 3.70 0.00 3.00 260.0 3.40 903.0 0.0 0
54.50 MRK1401H54.5 3.45 0.00 2.20 67.0 3.10 805.0 0.0 0
54.50 MRK1408H54.5 3.95 0.45 2.35 62.0 2.71 767.0 3.0 2
54.50 MRK1416H54.5 3.55 0.00 2.42 222.0 2.54 430.0 10.0 10
54.50 MRK1422H54.5 3.55 0.00 2.48 128.0 2.62 447.0 0.0 0
54.50 MRK1429H54.5 3.30 0.00 2.56 111.0 2.73 145.0 0.0 0
55.00 MRK1401H55 2.96 0.00 1.70 79.0 2.57 802.0 0.0 0
55.00 MRK1408H55 3.40 0.00 1.87 281.0 2.01 698.0 7.0 7
55.00 MRK1416H55 2.41 -0.37 2.03 92.0 2.10 251.0 12.0 300
55.00 MRK1422H55 3.05 0.00 2.06 217.0 2.15 73.0 0.0 0
55.00 MRK1429H55 3.10 0.00 2.16 178.0 2.34 337.0 0.0 0
55.50 MRK1401H55.5 2.81 0.35 1.22 84.0 2.05 783.0 10.0 10
55.50 MRK1408H55.5 2.56 0.00 1.50 38.0 1.60 653.0 0.0 0
55.50 MRK1416H55.5 2.64 0.00 1.63 30.0 1.67 38.0 0.0 0
55.50 MRK1422H55.5 3.60 0.89 1.70 102.0 1.75 20.0 1.0 1
55.50 MRK1429H55.5 2.47 0.00 1.81 87.0 1.96 643.0 10.0 10
56.00 MRK1401H56 1.50 -0.47 0.76 488.0 1.10 1657.0 2.0 6
56.00 MRK1408H56 2.84 0.74 1.04 52.0 1.11 99.0 1.0 1
56.00 MRK1416H56 2.12 0.00 1.27 31.0 1.38 1118.0 75.0 95
56.00 MRK1422H56 2.14 0.00 1.36 98.0 1.41 82.0 1.0 1
56.00 MRK1429H56 2.36 0.00 1.48 63.0 1.63 37.0 0.0 0
56.50 MRK1401H56.5 0.61 -0.87 0.39 249.0 0.47 156.0 22.0 114
56.50 MRK1408H56.5 2.21 0.55 0.73 502.0 0.80 131.0 23.0 23
56.50 MRK1416H56.5 1.31 -0.79 0.97 64.0 1.01 201.0 4.0 37
56.50 MRK1422H56.5 1.91 0.00 1.05 195.0 1.11 32.0 0.0 0
56.50 MRK1429H56.5 1.96 0.00 1.23 26.0 1.38 636.0 0.0 0
57.00 MRK1401H57 0.35 -0.73 0.17 183.0 0.25 36.0 40.0 1,000
57.00 MRK1408H57 1.79 0.50 0.41 1.0 0.51 194.0 27.0 29
57.00 MRK1416H57 0.97 -0.61 0.69 392.0 0.74 260.0 2.0 39
57.00 MRK1422H57 1.56 0.00 0.79 213.0 0.85 51.0 0.0 0
57.00 MRK1429H57 1.01 -0.58 0.95 126.0 1.04 531.0 31.0 0
57.50 MRK1401H57.5 0.87 0.00 0.05 86.0 0.11 104.0 15.0 99
57.50 MRK1408H57.5 0.42 -0.49 0.27 75.0 0.32 259.0 12.0 34
57.50 MRK1416H57.5 0.70 -0.50 0.48 243.0 0.52 314.0 98.0 3,532
57.50 MRK1422H57.5 1.59 0.43 0.58 200.0 0.62 23.0 14.0 88
57.50 MRK1429H57.5 0.98 -0.23 0.72 331.0 0.83 745.0 3.0 35
58.00 MRK1401H58 0.05 -0.33 0.01 199.0 0.05 994.0 301.0 1,225
58.00 MRK1408H58 0.21 -0.45 0.15 147.0 0.19 437.0 16.0 633
58.00 MRK1416H58 0.40 -0.40 0.31 51.0 0.34 264.0 294.0 929
58.00 MRK1422H58 0.68 -0.19 0.42 49.0 0.45 145.0 10.0 57
58.00 MRK1429H58 0.93 0.00 0.53 84.0 0.64 952.0 12.0 259
58.50 MRK1401H58.5 0.05 -0.19 0.02 2.0 0.03 36.0 96.0 2,407
58.50 MRK1408H58.5 0.17 -0.46 0.08 105.0 0.14 1338.0 65.0 302
58.50 MRK1416H58.5 0.31 -0.25 0.20 126.0 0.23 361.0 23.0 778
58.50 MRK1422H58.5 0.56 -0.21 0.31 84.0 0.34 105.0 200.0 217
58.50 MRK1429H58.5 0.52 -0.23 0.39 60.0 0.49 936.0 13.0 20
59.00 MRK1401H59 0.02 -0.06 0.01 47.0 0.02 127.0 20.0 2,805
59.00 MRK1408H59 0.28 0.00 0.04 24.0 0.09 406.0 14.0 1,717
59.00 MRK1416H59 0.22 -0.18 0.12 200.0 0.16 831.0 31.0 1,601
59.00 MRK1422H59 0.32 -0.08 0.20 88.0 0.23 180.0 10.0 97
59.00 MRK1429H59 0.40 -0.11 0.28 114.0 0.37 1122.0 17.0 1,327
59.50 MRK1401H59.5 0.01 -0.01 0.02 10.0 0.02 106.0 6.0 530
59.50 MRK1408H59.5 0.11 0.00 0.02 60.0 0.05 293.0 50.0 174
59.50 MRK1416H59.5 0.12 -0.10 0.07 271.0 0.12 1191.0 180.0 1,337
59.50 MRK1422H59.5 0.52 0.18 0.13 227.0 0.20 1230.0 34.0 53
59.50 MRK1429H59.5 0.52 0.11 0.20 50.0 0.28 928.0 10.0 14
60.00 MRK1401H60 0.01 -0.04 0.01 1.0 0.02 153.0 6.0 263
60.00 MRK1408H60 0.08 0.00 0.01 50.0 0.04 20.0 29.0 2,026
60.00 MRK1416H60 0.05 -0.08 0.05 4.0 0.07 510.0 230.0 13,129
60.00 MRK1422H60 0.20 0.00 0.06 128.0 0.14 1086.0 10.0 49
60.00 MRK1429H60 0.29 0.00 0.14 30.0 0.22 289.0 0.0 0
60.50 MRK1401H60.5 0.01 0.00 0.01 3.0 0.02 138.0 3.0 41
60.50 MRK1408H60.5 0.19 0.17 0.01 65.0 0.03 216.0 7.0 18
60.50 MRK1416H60.5 0.06 0.00 0.03 5.0 0.05 460.0 305.0 1,139
60.50 MRK1422H60.5 0.36 0.23 0.05 113.0 0.10 518.0 7.0 117
60.50 MRK1429H60.5 0.37 0.17 0.10 302.0 0.17 517.0 39.0 104
61.00 MRK1401H61 0.01 -0.01 0.01 48.0 0.02 149.0 5.0 293
61.00 MRK1408H61 0.09 0.08 0.01 88.0 0.03 218.0 40.0 85
61.00 MRK1416H61 0.17 0.13 0.01 122.0 0.04 123.0 191.0 212
61.00 MRK1422H61 0.09 0.00 0.03 115.0 0.08 369.0 10.0 5
61.00 MRK1429H61 0.14 0.00 0.07 214.0 0.12 448.0 0.0 0
61.50 MRK1401H61.5 0.04 0.02 0.01 13.0 0.02 140.0 40.0 210
61.50 MRK1408H61.5 0.39 0.35 0.01 227.0 0.03 249.0 19.0 21
61.50 MRK1416H61.5 0.11 0.09 0.01 10.0 0.04 525.0 129.0 201
61.50 MRK1422H61.5 0.23 0.18 0.02 38.0 0.06 348.0 3.0 13
61.50 MRK1429H61.5 0.27 0.18 0.05 133.0 0.09 267.0 5.0 10
62.00 MRK1401H62 0.02 0.00 0.01 97.0 0.02 143.0 10.0 13
62.00 MRK1408H62 0.06 0.03 0.01 141.0 0.02 101.0 6.0 10
62.00 MRK1416H62 0.12 0.11 0.01 163.0 0.03 266.0 12.0 12
62.00 MRK1422H62 0.28 0.25 0.01 49.0 0.05 352.0 4.0 23
62.00 MRK1429H62 0.05 0.00 0.03 164.0 0.07 236.0 0.0 0
62.50 MRK1401H62.5 0.02 0.00 0.01 68.0 0.02 138.0 0.0 0
62.50 MRK1408H62.5 0.02 -0.01 0.01 75.0 0.02 129.0 1.0 35
62.50 MRK1416H62.5 0.03 0.01 0.02 3.0 0.03 318.0 8.0 1,203
62.50 MRK1422H62.5 0.01 0.00 0.01 40.0 0.04 264.0 0.0 0
62.50 MRK1429H62.5 0.06 0.00 0.02 68.0 0.05 129.0 11.0 16
63.00 MRK1401H63 0.02 0.00 0.01 1.0 0.02 138.0 0.0 0
63.00 MRK1408H63 0.03 0.00 0.01 10.0 0.03 222.0 0.0 0
63.00 MRK1416H63 0.05 0.02 0.01 11.0 0.03 358.0 1.0 1
63.00 MRK1422H63 0.01 0.00 0.01 79.0 0.04 170.0 0.0 0
63.00 MRK1429H63 0.02 0.00 0.01 40.0 0.05 188.0 0.0 0
63.50 MRK1401H63.5 0.02 0.00 0.01 10.0 0.02 105.0 0.0 0
63.50 MRK1408H63.5 0.03 0.00 0.01 3.0 0.03 231.0 0.0 0
63.50 MRK1422H63.5 0.04 0.00 0.01 62.0 0.03 119.0 0.0 0
63.50 MRK1429H63.5 0.01 0.00 0.01 36.0 0.04 139.0 0.0 0
64.00 MRK1401H64 0.02 0.00 0.01 94.0 0.02 161.0 0.0 0
64.00 MRK1408H64 0.03 0.00 0.01 1.0 0.02 134.0 0.0 0
64.00 MRK1422H64 0.04 0.00 0.01 43.0 0.03 119.0 0.0 0
64.00 MRK1429H64 0.01 0.00 0.01 89.0 0.04 68.0 0.0 0
64.50 MRK1401H64.5 0.02 0.00 0.01 34.0 0.02 152.0 0.0 0
64.50 MRK1408H64.5 0.03 0.00 0.01 10.0 0.02 129.0 0.0 0
64.50 MRK1422H64.5 0.03 0.00 0.01 1.0 0.03 124.0 0.0 0
64.50 MRK1429H64.5 0.04 0.00 0.01 61.0 0.03 77.0 0.0 0
65.00 MRK1401H65 0.02 0.00 0.01 10.0 0.02 151.0 0.0 0
65.00 MRK1408H65 0.03 0.00 0.01 45.0 0.02 128.0 0.0 0
65.00 MRK1416H65 0.07 0.04 0.01 10.0 0.03 210.0 8.0 1,671
65.00 MRK1422H65 0.03 0.00 0.01 40.0 0.03 122.0 0.0 0
65.00 MRK1429H65 0.03 0.00 0.01 30.0 0.03 79.0 0.0 0
65.50 MRK1401H65.5 0.02 0.00 0.01 135.0 0.02 151.0 0.0 0
65.50 MRK1408H65.5 0.03 0.00 0.01 45.0 0.02 129.0 0.0 0
65.50 MRK1422H65.5 0.03 0.00 0.01 1.0 0.03 198.0 0.0 0
65.50 MRK1429H65.5 0.03 0.00 0.01 10.0 0.03 79.0 0.0 0
66.00 MRK1401H66 0.02 0.00 0.01 10.0 0.02 176.0 0.0 0
66.00 MRK1408H66 0.03 0.00 0.01 10.0 0.02 121.0 0.0 0
66.00 MRK1422H66 0.03 0.00 0.01 11.0 0.03 201.0 0.0 0
66.00 MRK1429H66 0.03 0.00 0.01 10.0 0.03 132.0 0.0 0
66.50 MRK1401H66.5 0.02 0.00 0.01 11.0 0.02 176.0 0.0 0
66.50 MRK1408H66.5 0.02 0.00 0.01 58.0 0.02 129.0 0.0 0
66.50 MRK1429H66.5 0.03 0.00 0.01 1.0 0.03 135.0 0.0 0
67.00 MRK1408H67 0.02 0.00 0.01 10.0 0.02 132.0 0.0 0
67.00 MRK1422H67 0.03 0.00 0.01 55.0 0.03 211.0 0.0 0
67.00 MRK1429H67 0.03 0.00 0.01 11.0 0.03 132.0 0.0 0
67.50 MRK1401H67.5 0.02 0.00 0.00 0.0 0.02 186.0 0.0 0
67.50 MRK1416H67.5 0.02 0.00 0.01 86.0 0.02 174.0 50.0 220
70.00 MRK1401H70 0.02 0.00 0.00 0.0 0.02 176.0 0.0 0
70.00 MRK1416H70 0.02 0.00 0.00 0.0 0.02 212.0 0.0 0
72.50 MRK1401H72.5 0.02 0.00 0.00 0.0 0.02 156.0 0.0 0
75.00 MRK1401H75 0.02 0.00 0.00 0.0 0.02 154.0 0.0 0
75.00 MRK1416H75 0.01 -0.01 0.00 0.0 0.02 170.0 8.0 8

Put Options: MRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 MRK1416T37.5 0.01 -0.01 0.01 15.0 0.02 92.0 20.0 20
40.00 MRK1416T40 0.01 -0.01 0.01 15.0 0.02 387.0 10.0 207
42.50 MRK1416T42.5 0.02 0.00 0.02 10.0 0.03 206.0 10.0 44
45.00 MRK1401T45 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
45.00 MRK1416T45 0.03 0.00 0.01 35.0 0.03 114.0 15.0 53
47.50 MRK1401T47.5 0.02 0.00 0.00 0.0 0.02 129.0 1.0 1
47.50 MRK1416T47.5 0.04 0.00 0.01 41.0 0.04 203.0 16.0 32
49.00 MRK1401T49 0.02 0.00 0.01 116.0 0.02 128.0 1.0 1
50.00 MRK1401T50 0.02 0.00 0.01 36.0 0.02 138.0 0.0 0
50.00 MRK1408T50 0.04 0.00 0.01 80.0 0.04 188.0 0.0 0
50.00 MRK1416T50 0.02 0.01 0.01 247.0 0.06 23.0 182.0 748
50.00 MRK1422T50 0.08 0.07 0.03 78.0 0.06 149.0 20.0 20
50.00 MRK1429T50 0.02 0.00 0.04 118.0 0.07 55.0 0.0 0
51.00 MRK1401T51 0.02 0.00 0.01 20.0 0.02 149.0 10.0 10
51.00 MRK1408T51 0.04 0.00 0.01 50.0 0.04 224.0 20.0 20
51.00 MRK1422T51 0.02 0.00 0.03 146.0 0.07 85.0 0.0 0
51.00 MRK1429T51 0.03 0.00 0.05 250.0 0.08 20.0 0.0 0
51.50 MRK1401T51.5 0.07 0.05 0.01 31.0 0.02 131.0 20.0 20
51.50 MRK1408T51.5 0.04 0.00 0.01 51.0 0.04 165.0 0.0 0
51.50 MRK1422T51.5 0.02 0.00 0.03 422.0 0.08 66.0 0.0 0
51.50 MRK1429T51.5 0.04 0.00 0.05 452.0 0.10 46.0 0.0 0
52.00 MRK1401T52 0.03 0.00 0.01 20.0 0.02 92.0 0.0 0
52.00 MRK1408T52 0.05 0.01 0.01 88.0 0.04 278.0 4.0 4
52.00 MRK1422T52 0.02 0.00 0.06 20.0 0.09 110.0 0.0 0
52.00 MRK1429T52 0.04 0.00 0.06 458.0 0.11 23.0 0.0 0
52.50 MRK1401T52.5 0.17 0.14 0.01 55.0 0.02 74.0 6.0 6
52.50 MRK1408T52.5 0.04 0.00 0.01 1.0 0.04 327.0 1.0 1
52.50 MRK1416T52.5 0.06 0.04 0.04 252.0 0.06 157.0 40.0 543
52.50 MRK1422T52.5 0.03 0.00 0.07 168.0 0.10 55.0 0.0 0
52.50 MRK1429T52.5 0.04 0.00 0.10 240.0 0.15 121.0 0.0 0
53.00 MRK1401T53 0.02 -0.01 0.01 72.0 0.03 321.0 20.0 39
53.00 MRK1408T53 0.07 0.06 0.01 143.0 0.04 199.0 10.0 14
53.00 MRK1422T53 0.07 0.03 0.08 513.0 0.12 63.0 3.0 3
53.00 MRK1429T53 0.05 0.00 0.11 417.0 0.18 64.0 0.0 0
53.50 MRK1401T53.5 0.02 0.01 0.01 30.0 0.02 106.0 5.0 6
53.50 MRK1408T53.5 0.12 0.11 0.02 186.0 0.05 89.0 6.0 6
53.50 MRK1416T53.5 0.02 0.00 0.06 123.0 0.10 123.0 0.0 0
53.50 MRK1422T53.5 0.04 0.00 0.10 520.0 0.16 60.0 0.0 0
53.50 MRK1429T53.5 0.07 0.00 0.15 442.0 0.22 20.0 0.0 0
54.00 MRK1401T54 0.01 0.00 0.03 63.0 0.02 81.0 1.0 26
54.00 MRK1408T54 0.01 0.00 0.02 778.0 0.06 131.0 0.0 0
54.00 MRK1416T54 0.03 0.00 0.11 218.0 0.14 10.0 0.0 0
54.00 MRK1422T54 0.08 0.00 0.13 765.0 0.18 48.0 7.0 56
54.00 MRK1429T54 0.09 0.00 0.20 453.0 0.32 26.0 0.0 0
54.50 MRK1401T54.5 0.20 0.18 0.01 557.0 0.02 89.0 8.0 8
54.50 MRK1408T54.5 0.01 0.00 0.04 13.0 0.09 19.0 0.0 0
54.50 MRK1416T54.5 0.17 0.13 0.14 143.0 0.19 123.0 10.0 10
54.50 MRK1422T54.5 0.08 0.00 0.25 1.0 0.28 50.0 0.0 0
54.50 MRK1429T54.5 0.22 0.11 0.28 448.0 0.38 121.0 2.0 2
55.00 MRK1401T55 0.02 0.00 0.01 4.0 0.02 79.0 5.0 138
55.00 MRK1408T55 0.05 0.00 0.08 841.0 0.13 60.0 10.0 51
55.00 MRK1416T55 0.15 0.06 0.21 619.0 0.25 379.0 30.0 1,572
55.00 MRK1422T55 0.18 0.08 0.29 943.0 0.36 191.0 12.0 2
55.00 MRK1429T55 0.14 0.00 0.37 264.0 0.46 26.0 0.0 0
55.50 MRK1401T55.5 0.02 0.00 0.01 22.0 0.05 78.0 177.0 475
55.50 MRK1408T55.5 0.18 0.15 0.18 363.0 0.22 150.0 2.0 3
55.50 MRK1416T55.5 0.12 0.00 0.32 105.0 0.35 168.0 20.0 33
55.50 MRK1422T55.5 0.32 0.19 0.43 450.0 0.48 205.0 5.0 4
55.50 MRK1429T55.5 0.10 -0.08 0.50 473.0 0.66 1.0 5.0 27
56.00 MRK1401T56 0.02 0.00 0.04 20.0 0.07 20.0 15.0 143
56.00 MRK1408T56 0.10 0.00 0.30 106.0 0.33 12.0 11.0 56
56.00 MRK1416T56 0.27 0.06 0.43 1093.0 0.50 350.0 226.0 1,924
56.00 MRK1422T56 0.27 0.00 0.59 38.0 0.63 202.0 14.0 14
56.00 MRK1429T56 0.55 0.21 0.65 556.0 0.81 10.0 5.0 10
56.50 MRK1401T56.5 0.05 0.00 0.09 1409.0 0.16 93.0 25.0 172
56.50 MRK1408T56.5 0.27 0.10 0.47 110.0 0.52 72.0 167.0 1,005
56.50 MRK1416T56.5 0.47 0.14 0.67 143.0 0.71 143.0 406.0 757
56.50 MRK1422T56.5 0.38 0.00 0.80 110.0 0.84 30.0 25.0 46
56.50 MRK1429T56.5 0.35 0.00 0.84 508.0 1.03 63.0 0.0 0
57.00 MRK1401T57 0.16 0.02 0.35 185.0 0.42 381.0 41.0 1,211
57.00 MRK1408T57 0.49 0.31 0.69 354.0 0.74 20.0 1.0 101
57.00 MRK1416T57 0.68 0.34 0.88 624.0 0.95 162.0 61.0 521
57.00 MRK1422T57 0.24 -0.27 1.02 110.0 1.05 36.0 5.0 28
57.00 MRK1429T57 0.50 0.00 1.16 106.0 1.22 100.0 1.0 2
57.50 MRK1401T57.5 0.57 0.32 0.62 132.0 0.77 71.0 45.0 725
57.50 MRK1408T57.5 0.89 0.44 0.96 810.0 1.07 90.0 77.0 71
57.50 MRK1416T57.5 1.20 0.74 1.20 127.0 1.25 159.0 383.0 6,090
57.50 MRK1422T57.5 0.34 -0.23 1.28 71.0 1.35 91.0 13.0 11
57.50 MRK1429T57.5 1.08 0.40 1.34 482.0 1.47 83.0 5.0 15
58.00 MRK1401T58 1.05 0.74 1.02 1581.0 1.24 102.0 40.0 1,067
58.00 MRK1408T58 1.02 0.52 1.33 670.0 1.45 85.0 5.0 156
58.00 MRK1416T58 1.50 0.83 1.41 84.0 1.53 80.0 278.0 995
58.00 MRK1422T58 1.04 0.31 1.56 509.0 1.66 95.0 10.0 58
58.00 MRK1429T58 0.91 0.00 1.64 751.0 1.78 54.0 20.0 251
58.50 MRK1401T58.5 1.27 0.60 1.21 686.0 1.80 70.0 30.0 168
58.50 MRK1408T58.5 0.60 -0.13 1.75 730.0 1.89 111.0 5.0 69
58.50 MRK1416T58.5 1.47 0.58 1.89 88.0 1.96 21.0 2.0 230
58.50 MRK1422T58.5 0.75 0.00 1.99 65.0 2.05 114.0 3.0 26
58.50 MRK1429T58.5 1.20 0.10 2.00 721.0 2.15 163.0 3.0 3
59.00 MRK1401T59 1.95 0.85 1.85 738.0 2.31 120.0 13.0 451
59.00 MRK1408T59 1.36 0.28 1.88 496.0 2.34 52.0 23.0 42
59.00 MRK1416T59 1.84 0.69 2.20 870.0 2.34 79.0 6.0 187
59.00 MRK1422T59 1.75 0.43 2.32 400.0 2.43 106.0 10.0 10
59.00 MRK1429T59 1.47 0.08 2.38 677.0 2.54 54.0 3.0 6
59.50 MRK1401T59.5 1.76 0.71 1.91 446.0 2.80 47.0 11.0 52
59.50 MRK1408T59.5 1.28 0.00 1.99 465.0 2.83 68.0 11.0 40
59.50 MRK1416T59.5 1.28 -0.29 2.60 517.0 2.83 99.0 25.0 28
59.50 MRK1422T59.5 1.70 0.00 2.71 662.0 2.85 107.0 10.0 31
59.50 MRK1429T59.5 1.09 -0.64 2.81 458.0 2.95 106.0 7.0 7
60.00 MRK1401T60 1.29 -0.23 2.41 390.0 3.30 96.0 1.0 15
60.00 MRK1408T60 1.20 -0.47 2.44 456.0 3.35 77.0 10.0 10
60.00 MRK1416T60 2.70 0.36 2.60 600.0 3.20 194.0 3.0 637
60.00 MRK1422T60 2.16 0.12 2.65 501.0 3.40 218.0 1.0 14
60.00 MRK1429T60 2.40 0.29 3.25 324.0 3.40 141.0 2.0 2
60.50 MRK1401T60.5 1.75 -0.26 2.90 392.0 3.80 89.0 1.0 1
60.50 MRK1408T60.5 2.09 0.00 2.84 617.0 3.65 110.0 0.0 0
60.50 MRK1416T60.5 2.67 0.00 3.10 492.0 3.75 74.0 1.0 24
60.50 MRK1422T60.5 2.76 0.29 2.82 354.0 3.85 97.0 17.0 17
60.50 MRK1429T60.5 1.72 -0.80 2.91 444.0 3.75 88.0 19.0 19
61.00 MRK1401T61 2.50 0.00 3.40 123.0 4.30 47.0 0.0 0
61.00 MRK1408T61 2.55 0.00 3.30 505.0 4.15 233.0 0.0 0
61.00 MRK1416T61 2.65 0.00 3.65 485.0 4.35 99.0 0.0 0
61.00 MRK1422T61 2.64 0.00 3.20 263.0 4.35 104.0 0.0 0
61.00 MRK1429T61 2.04 -0.60 2.99 403.0 4.15 46.0 6.0 6
61.50 MRK1401T61.5 3.00 0.00 3.90 70.0 4.80 20.0 0.0 0
61.50 MRK1408T61.5 3.00 0.00 3.80 251.0 4.65 103.0 0.0 0
61.50 MRK1416T61.5 3.10 0.00 4.00 492.0 4.60 162.0 0.0 0
61.50 MRK1422T61.5 3.10 0.00 3.65 204.0 4.85 163.0 0.0 0
61.50 MRK1429T61.5 3.05 0.00 3.50 295.0 4.85 105.0 0.0 0
62.00 MRK1401T62 3.50 0.00 4.40 70.0 5.30 20.0 0.0 0
62.00 MRK1408T62 3.25 -0.25 4.30 259.0 5.15 178.0 8.0 8
62.00 MRK1416T62 3.60 0.00 4.60 400.0 5.30 56.0 0.0 0
62.00 MRK1422T62 3.55 0.00 4.15 258.0 5.30 39.0 0.0 0
62.00 MRK1429T62 3.50 0.00 3.90 280.0 5.15 50.0 0.0 0
62.50 MRK1401T62.5 4.00 0.00 4.90 70.0 5.80 20.0 0.0 0
62.50 MRK1408T62.5 4.00 0.00 4.80 256.0 5.65 103.0 0.0 0
62.50 MRK1416T62.5 4.90 0.85 5.10 163.0 5.80 61.0 13.0 180
62.50 MRK1422T62.5 4.00 0.00 4.60 258.0 5.85 155.0 0.0 0
62.50 MRK1429T62.5 4.00 0.00 4.35 190.0 5.65 46.0 0.0 0
63.00 MRK1401T63 4.50 0.00 5.40 123.0 6.30 50.0 0.0 0
63.00 MRK1408T63 4.50 0.00 5.30 256.0 6.15 103.0 0.0 0
63.00 MRK1416T63 4.55 0.00 5.60 163.0 6.30 67.0 0.0 0
63.00 MRK1422T63 4.50 0.00 5.10 275.0 6.30 75.0 0.0 0
63.00 MRK1429T63 4.50 0.00 4.85 280.0 6.15 125.0 0.0 0
63.50 MRK1401T63.5 5.00 0.00 5.90 70.0 6.80 20.0 0.0 0
63.50 MRK1408T63.5 5.00 0.00 5.90 123.0 6.80 46.0 0.0 0
63.50 MRK1422T63.5 5.00 0.00 5.60 34.0 6.80 31.0 0.0 0
63.50 MRK1429T63.5 4.95 0.00 5.35 169.0 6.80 32.0 0.0 0
64.00 MRK1401T64 5.50 0.00 6.35 285.0 7.25 155.0 0.0 0
64.00 MRK1408T64 5.50 0.00 6.40 133.0 7.30 47.0 0.0 0
64.00 MRK1422T64 5.50 0.00 6.10 123.0 7.30 52.0 0.0 0
64.00 MRK1429T64 5.45 0.00 5.85 169.0 7.30 36.0 0.0 0
64.50 MRK1401T64.5 6.00 0.00 6.85 285.0 7.75 155.0 0.0 0
64.50 MRK1408T64.5 6.00 0.00 6.90 123.0 7.80 47.0 0.0 0
64.50 MRK1422T64.5 6.00 0.00 6.60 123.0 7.85 64.0 0.0 0
64.50 MRK1429T64.5 5.95 0.00 6.40 123.0 7.85 60.0 0.0 0
65.00 MRK1401T65 6.50 0.00 7.35 285.0 8.25 155.0 0.0 0
65.00 MRK1408T65 6.50 0.00 7.30 256.0 8.15 106.0 0.0 0
65.00 MRK1416T65 6.70 0.15 7.50 350.0 8.25 73.0 24.0 1
65.00 MRK1422T65 6.50 0.00 7.10 123.0 8.35 30.0 0.0 0
65.00 MRK1429T65 6.45 0.00 6.80 123.0 8.35 59.0 0.0 0
65.50 MRK1401T65.5 7.00 0.00 7.85 255.0 8.75 60.0 0.0 0
65.50 MRK1408T65.5 7.00 0.00 7.80 239.0 8.65 150.0 0.0 0
65.50 MRK1422T65.5 7.00 0.00 7.60 123.0 8.85 50.0 0.0 0
65.50 MRK1429T65.5 6.95 0.00 7.30 123.0 8.85 60.0 0.0 0
66.00 MRK1401T66 7.50 0.00 8.40 11.0 9.30 10.0 0.0 0
66.00 MRK1408T66 7.50 0.00 8.30 239.0 9.15 150.0 0.0 0
66.00 MRK1422T66 7.45 0.00 8.10 239.0 9.35 30.0 0.0 0
66.00 MRK1429T66 7.05 0.00 7.80 123.0 9.35 64.0 0.0 0
66.50 MRK1401T66.5 8.00 0.00 8.90 11.0 9.85 69.0 0.0 0
66.50 MRK1408T66.5 8.00 0.00 8.90 123.0 9.80 41.0 0.0 0
66.50 MRK1429T66.5 7.55 0.00 8.30 239.0 9.65 59.0 0.0 0
67.00 MRK1408T67 7.20 0.00 8.80 112.0 10.30 34.0 0.0 0
67.00 MRK1422T67 7.15 0.00 8.75 225.0 10.30 125.0 0.0 0
67.00 MRK1429T67 7.80 0.00 8.75 217.0 10.15 59.0 0.0 0
67.50 MRK1401T67.5 7.65 0.00 9.30 247.0 10.95 25.0 0.0 0
67.50 MRK1416T67.5 8.50 0.85 9.30 70.0 10.65 10.0 12.0 0
70.00 MRK1401T70 10.15 0.00 11.65 247.0 13.40 45.0 0.0 0
70.00 MRK1416T70 10.10 0.00 11.80 304.0 13.55 1.0 0.0 0
72.50 MRK1401T72.5 12.65 0.00 14.15 36.0 15.90 34.0 0.0 0
75.00 MRK1401T75 15.15 0.00 17.05 36.0 18.55 1.0 0.0 0
75.00 MRK1416T75 16.35 1.20 16.80 135.0 18.45 44.0 6.0 6
Trading Center