$57.61 +0.98 (1.73%) Merck & Co Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 57.61
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.98 (1.73%)
Prev Close: 56.63
Open: 56.80
Bid: 57.51
Ask: 57.72
Options:

Call Options: MRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MRK1431J40 0.00 0.00 15.75 1.0 19.30 1.0 0.0 0
45.00 MRK1431J45 10.10 0.00 10.85 262.0 12.90 72.0 0.0 0
46.00 MRK1431J46 0.00 0.00 10.15 93.0 11.95 88.0 0.0 0
47.50 MRK1431J47.5 6.75 -1.70 9.00 294.0 10.25 76.0 9.0 9
48.00 MRK1431J48 0.00 0.00 8.55 112.0 9.85 93.0 0.0 0
48.50 MRK1431J48.5 0.00 0.00 8.05 171.0 9.35 110.0 0.0 0
49.00 MRK1431J49 0.00 0.00 7.80 134.0 8.85 110.0 0.0 0
49.50 MRK1431J49.5 6.90 0.00 7.35 332.0 8.35 110.0 0.0 0
50.00 MRK1431J50 6.40 0.00 6.85 293.0 7.85 110.0 0.0 0
50.50 MRK1431J50.5 3.65 -2.25 6.40 11.0 7.30 11.0 13.0 13
51.00 MRK1431J51 3.30 -2.10 5.90 31.0 6.90 102.0 4.0 4
51.50 MRK1431J51.5 2.85 -2.05 5.40 11.0 6.75 22.0 10.0 10
52.00 MRK1431J52 2.49 -1.96 4.90 49.0 6.00 101.0 11.0 49
52.50 MRK1431J52.5 2.15 -1.85 4.40 340.0 5.45 93.0 10.0 10
53.00 MRK1431J53 3.60 0.00 3.95 380.0 4.95 98.0 0.0 0
53.50 MRK1431J53.5 3.60 0.40 3.50 265.0 4.45 103.0 4.0 62
54.00 MRK1431J54 3.00 0.09 3.10 849.0 3.80 444.0 101.0 178
54.50 MRK1431J54.5 2.75 0.41 2.62 745.0 3.45 495.0 4.0 66
55.00 MRK1431J55 2.51 0.13 2.80 248.0 2.89 139.0 11.0 2,119
55.50 MRK1431J55.5 1.95 0.31 2.33 556.0 2.45 40.0 7.0 139
56.00 MRK1431J56 1.62 0.27 1.90 542.0 2.07 145.0 23.0 275
56.50 MRK1431J56.5 1.34 0.18 1.60 221.0 1.69 120.0 80.0 489
57.00 MRK1431J57 1.32 0.57 1.29 161.0 1.32 9.0 4053.0 2,624
57.50 MRK1431J57.5 1.04 0.46 1.04 10.0 1.07 57.0 184.0 155
58.00 MRK1431J58 0.77 0.37 0.73 373.0 0.80 35.0 199.0 115
58.50 MRK1431J58.5 0.59 0.32 0.55 1.0 0.60 31.0 165.0 170
59.00 MRK1431J59 0.42 0.24 0.39 121.0 0.44 35.0 800.0 263
59.50 MRK1431J59.5 0.29 0.21 0.29 1.0 0.32 31.0 288.0 317
60.00 MRK1431J60 0.18 0.09 0.15 330.0 0.22 41.0 182.0 450
60.50 MRK1431J60.5 0.14 0.12 0.08 627.0 0.16 49.0 52.0 186
61.00 MRK1431J61 0.08 0.07 0.05 579.0 0.12 295.0 10.0 312
61.50 MRK1431J61.5 0.09 0.08 0.03 513.0 0.10 408.0 12.0 93
62.00 MRK1431J62 0.05 0.00 0.02 484.0 0.08 323.0 11.0 86
62.50 MRK1431J62.5 0.07 0.03 0.01 422.0 0.07 486.0 2.0 15
63.00 MRK1431J63 0.27 0.23 0.01 115.0 0.06 315.0 15.0 107
63.50 MRK1431J63.5 0.14 0.10 0.01 1.0 0.05 315.0 20.0 38
64.00 MRK1431J64 0.35 0.31 0.01 32.0 0.05 228.0 1.0 3
64.50 MRK1431J64.5 0.11 0.08 0.01 29.0 0.04 114.0 50.0 13
65.00 MRK1431J65 0.03 0.00 0.01 21.0 0.04 195.0 0.0 0
65.50 MRK1431J65.5 0.03 0.00 0.01 10.0 0.04 228.0 0.0 0
66.00 MRK1431J66 0.03 0.00 0.01 40.0 0.03 98.0 0.0 0
66.50 MRK1431J66.5 0.03 0.00 0.01 10.0 0.03 164.0 0.0 0
67.00 MRK1431J67 0.07 0.05 0.01 198.0 0.03 167.0 50.0 50
68.00 MRK1431J68 0.02 0.00 0.01 23.0 0.03 198.0 0.0 0
70.00 MRK1431J70 0.00 0.00 0.00 0.0 0.02 72.0 0.0 0

Put Options: MRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MRK1431V40 0.00 0.00 0.00 0.0 0.01 37.0 0.0 0
45.00 MRK1431V45 0.01 0.00 0.01 40.0 0.02 62.0 0.0 0
46.00 MRK1431V46 0.00 0.00 0.01 40.0 0.03 184.0 0.0 0
47.50 MRK1431V47.5 0.03 0.02 0.01 33.0 0.03 82.0 2.0 2
48.00 MRK1431V48 0.00 0.00 0.01 12.0 0.03 74.0 0.0 0
48.50 MRK1431V48.5 0.00 0.00 0.01 53.0 0.04 384.0 0.0 0
49.00 MRK1431V49 0.00 0.00 0.01 60.0 0.04 146.0 0.0 0
49.50 MRK1431V49.5 0.37 0.36 0.01 104.0 0.05 372.0 5.0 5
50.00 MRK1431V50 0.02 0.00 0.01 156.0 0.05 242.0 0.0 0
50.50 MRK1431V50.5 0.09 0.07 0.01 272.0 0.06 369.0 1.0 11
51.00 MRK1431V51 0.04 -0.04 0.01 508.0 0.08 522.0 5.0 5
51.50 MRK1431V51.5 0.45 0.42 0.02 428.0 0.09 480.0 6.0 16
52.00 MRK1431V52 0.05 0.00 0.03 10.0 0.05 5.0 95.0 77
52.50 MRK1431V52.5 0.07 0.00 0.05 21.0 0.10 55.0 145.0 94
53.00 MRK1431V53 0.10 0.00 0.06 73.0 0.07 5.0 119.0 18
53.50 MRK1431V53.5 0.10 -0.04 0.08 485.0 0.10 1.0 55.0 883
54.00 MRK1431V54 0.13 -0.09 0.11 164.0 0.13 5.0 155.0 70
54.50 MRK1431V54.5 0.17 -0.13 0.15 565.0 0.22 571.0 123.0 64
55.00 MRK1431V55 0.24 -0.12 0.21 299.0 0.28 214.0 181.0 31
55.50 MRK1431V55.5 0.30 -0.19 0.27 558.0 0.35 172.0 66.0 23
56.00 MRK1431V56 0.39 -0.26 0.39 1.0 0.46 10.0 126.0 152
56.50 MRK1431V56.5 0.59 -0.26 0.53 35.0 0.60 170.0 115.0 60
57.00 MRK1431V57 0.75 -0.29 0.68 129.0 0.77 209.0 191.0 73
57.50 MRK1431V57.5 0.92 -0.63 0.92 1.0 0.97 11.0 143.0 331
58.00 MRK1431V58 1.17 -0.50 1.13 140.0 1.20 165.0 38.0 310
58.50 MRK1431V58.5 4.25 2.19 1.41 141.0 1.52 474.0 9.0 232
59.00 MRK1431V59 4.50 2.03 1.75 74.0 1.85 98.0 5.0 171
59.50 MRK1431V59.5 3.25 0.71 2.14 82.0 2.29 297.0 12.0 82
60.00 MRK1431V60 2.95 -0.05 2.41 507.0 2.92 49.0 24.0 413
60.50 MRK1431V60.5 3.25 -0.20 2.86 481.0 3.35 197.0 6.0 41
61.00 MRK1431V61 8.25 4.35 3.30 143.0 4.15 113.0 1.0 66
61.50 MRK1431V61.5 1.96 -2.44 3.75 304.0 4.65 115.0 30.0 30
62.00 MRK1431V62 2.29 -2.61 4.25 300.0 5.05 153.0 10.0 15
62.50 MRK1431V62.5 2.61 -2.79 4.75 353.0 5.55 135.0 10.0 10
63.00 MRK1431V63 5.90 0.00 5.25 174.0 6.05 573.0 0.0 0
63.50 MRK1431V63.5 6.40 0.00 5.75 102.0 6.70 129.0 0.0 0
64.00 MRK1431V64 6.90 0.00 6.15 407.0 7.15 159.0 0.0 0
64.50 MRK1431V64.5 7.35 0.00 6.60 20.0 7.65 406.0 0.0 0
65.00 MRK1431V65 7.35 0.00 7.00 75.0 8.20 70.0 0.0 0
65.50 MRK1431V65.5 8.00 0.00 7.50 104.0 8.95 32.0 0.0 0
66.00 MRK1431V66 8.60 0.00 7.80 117.0 9.20 75.0 0.0 0
66.50 MRK1431V66.5 8.20 0.00 8.25 75.0 9.55 95.0 0.0 0
67.00 MRK1431V67 8.40 0.00 7.75 10.0 11.75 1.0 0.0 0
68.00 MRK1431V68 9.30 0.00 8.50 1.0 12.90 1.0 0.0 0
70.00 MRK1431V70 0.00 0.00 10.45 1.0 14.90 1.0 0.0 0