Merck & Co Inc $56.74

down 0.00


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: 0.00 (0.00 %)
Prev Close: 56.74
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 1.35 18.80 460.0 19.50 273.0 6.0 26
40.00 MRK1416H40 16.70 0.00 16.30 363.0 17.05 10.0 0.0 0
42.50 MRK1416H42.5 16.05 1.85 13.80 503.0 14.50 151.0 4.0 4
45.00 MRK1401H45 11.85 0.00 11.25 363.0 12.00 300.0 0.0 0
45.00 MRK1416H45 14.26 2.56 11.30 460.0 12.00 110.0 15.0 15
47.50 MRK1401H47.5 9.35 0.00 8.90 476.0 9.45 91.0 0.0 0
47.50 MRK1416H47.5 10.80 1.60 8.95 73.0 9.45 71.0 20.0 20
49.00 MRK1401H49 7.70 0.00 7.45 572.0 7.95 44.0 0.0 0
50.00 MRK1401H50 6.70 0.00 6.40 531.0 6.95 94.0 0.0 0
50.00 MRK1408H50 8.00 1.30 6.45 326.0 6.95 124.0 11.0 11
50.00 MRK1416H50 7.82 1.07 6.55 435.0 7.00 104.0 5.0 73
50.00 MRK1422H50 6.75 0.00 6.50 402.0 7.00 41.0 0.0 0
50.00 MRK1429H50 6.75 0.00 6.50 13.0 7.00 50.0 0.0 0
51.00 MRK1401H51 7.25 1.55 5.40 548.0 5.95 120.0 11.0 11
51.00 MRK1408H51 6.95 1.25 5.45 586.0 5.95 36.0 3.0 3
51.00 MRK1422H51 5.75 0.00 5.50 402.0 6.00 62.0 0.0 0
51.00 MRK1429H51 5.80 0.00 5.50 140.0 6.05 75.0 0.0 0
51.50 MRK1401H51.5 5.20 0.00 4.95 544.0 5.45 97.0 0.0 0
51.50 MRK1408H51.5 5.20 0.00 5.00 470.0 5.45 90.0 0.0 0
51.50 MRK1422H51.5 5.25 0.00 5.05 306.0 5.50 42.0 0.0 0
51.50 MRK1429H51.5 5.30 0.00 5.05 292.0 5.55 56.0 0.0 0
52.00 MRK1401H52 4.70 0.00 4.45 551.0 4.95 110.0 0.0 0
52.00 MRK1408H52 6.60 1.90 4.50 582.0 4.95 31.0 10.0 10
52.00 MRK1422H52 4.75 0.00 4.55 395.0 5.00 22.0 0.0 0
52.00 MRK1429H52 4.85 0.00 4.60 339.0 5.05 20.0 2.0 2
52.50 MRK1401H52.5 4.20 0.00 3.95 498.0 4.45 98.0 0.0 0
52.50 MRK1408H52.5 5.45 1.25 4.00 527.0 4.45 31.0 18.0 18
52.50 MRK1416H52.5 6.70 2.40 4.05 505.0 4.50 37.0 4.0 216
52.50 MRK1422H52.5 4.45 0.00 4.05 398.0 4.55 89.0 0.0 0
52.50 MRK1429H52.5 4.35 0.00 4.10 147.0 4.60 78.0 0.0 0
53.00 MRK1401H53 3.70 0.00 3.45 567.0 3.95 42.0 0.0 0
53.00 MRK1408H53 5.54 1.79 3.50 377.0 3.95 93.0 12.0 12
53.00 MRK1422H53 3.80 0.00 3.60 420.0 4.05 52.0 0.0 0
53.00 MRK1429H53 3.90 0.00 3.65 652.0 4.10 81.0 0.0 0
53.50 MRK1401H53.5 3.15 0.00 2.96 1353.0 3.45 232.0 0.0 0
53.50 MRK1408H53.5 3.40 0.00 3.00 619.0 3.50 51.0 0.0 0
53.50 MRK1416H53.5 3.30 0.00 3.10 583.0 3.60 242.0 0.0 0
53.50 MRK1422H53.5 3.40 0.00 3.15 646.0 3.60 204.0 0.0 0
53.50 MRK1429H53.5 3.45 0.00 3.20 674.0 3.65 201.0 0.0 0
54.00 MRK1401H54 2.69 0.00 2.47 94.0 2.93 41.0 0.0 0
54.00 MRK1408H54 4.15 1.38 2.55 666.0 2.98 79.0 20.0 20
54.00 MRK1416H54 4.07 1.23 2.67 784.0 3.05 75.0 5.0 5
54.00 MRK1422H54 2.89 0.00 2.65 643.0 3.15 628.0 0.0 0
54.00 MRK1429H54 3.00 0.00 3.05 356.0 3.20 192.0 0.0 0
54.50 MRK1401H54.5 2.20 0.00 1.99 1353.0 2.44 66.0 0.0 0
54.50 MRK1408H54.5 3.95 1.60 2.07 667.0 2.49 50.0 3.0 2
54.50 MRK1416H54.5 2.42 0.00 2.21 798.0 2.57 46.0 10.0 10
54.50 MRK1422H54.5 2.48 0.00 2.57 220.0 2.66 34.0 0.0 0
54.50 MRK1429H54.5 2.56 0.00 2.59 335.0 2.74 20.0 0.0 0
55.00 MRK1401H55 1.70 0.00 1.49 1357.0 1.93 45.0 0.0 0
55.00 MRK1408H55 3.40 1.53 1.61 1047.0 2.01 42.0 7.0 7
55.00 MRK1416H55 2.41 0.00 2.07 58.0 2.14 202.0 12.0 300
55.00 MRK1422H55 2.06 0.00 2.16 211.0 2.25 21.0 0.0 0
55.00 MRK1429H55 2.16 0.00 2.18 413.0 2.35 131.0 0.0 0
55.50 MRK1401H55.5 2.81 1.59 0.99 1425.0 1.45 41.0 10.0 10
55.50 MRK1408H55.5 1.38 -0.12 1.51 86.0 1.57 51.0 20.0 0
55.50 MRK1416H55.5 1.63 0.00 1.65 250.0 1.71 14.0 0.0 0
55.50 MRK1422H55.5 3.60 1.90 1.79 42.0 1.84 104.0 1.0 1
55.50 MRK1429H55.5 2.47 0.66 1.81 42.0 1.95 50.0 10.0 10
56.00 MRK1401H56 1.50 0.00 0.61 1360.0 0.95 21.0 2.0 6
56.00 MRK1408H56 2.84 1.80 1.11 78.0 1.17 35.0 1.0 1
56.00 MRK1416H56 2.12 0.85 1.29 49.0 1.34 57.0 75.0 95
56.00 MRK1422H56 2.14 0.78 1.43 82.0 1.48 11.0 1.0 1
56.00 MRK1429H56 1.48 0.00 1.46 359.0 1.61 72.0 0.0 0
56.50 MRK1401H56.5 0.61 0.00 0.46 39.0 0.57 10.0 22.0 135
56.50 MRK1408H56.5 2.21 1.48 0.72 894.0 0.81 124.0 23.0 23
56.50 MRK1416H56.5 1.31 0.00 0.96 237.0 1.00 11.0 4.0 37
56.50 MRK1422H56.5 1.05 0.00 1.06 606.0 1.16 41.0 0.0 0
56.50 MRK1429H56.5 1.17 -0.06 1.16 844.0 1.31 303.0 21.0 0
57.00 MRK1401H57 0.20 -0.15 0.14 744.0 0.20 5.0 5.0 1,000
57.00 MRK1408H57 0.48 0.07 0.48 385.0 0.54 187.0 5.0 29
57.00 MRK1416H57 0.97 0.00 0.68 338.0 0.73 119.0 2.0 41
57.00 MRK1422H57 0.77 -0.02 0.84 66.0 0.88 66.0 26.0 0
57.00 MRK1429H57 1.01 0.00 0.96 39.0 1.02 152.0 31.0 31
57.50 MRK1401H57.5 0.87 0.82 0.01 658.0 0.06 25.0 15.0 99
57.50 MRK1408H57.5 0.42 0.00 0.32 30.0 0.37 227.0 12.0 46
57.50 MRK1416H57.5 0.70 0.00 0.47 328.0 0.50 26.0 98.0 3,529
57.50 MRK1422H57.5 1.59 0.74 0.61 220.0 0.65 21.0 14.0 80
57.50 MRK1429H57.5 0.98 0.00 0.67 161.0 0.78 85.0 3.0 38
58.00 MRK1401H58 0.05 0.00 0.01 199.0 0.01 200.0 301.0 1,500
58.00 MRK1408H58 0.18 -0.03 0.16 146.0 0.19 50.0 15.0 639
58.00 MRK1416H58 0.25 -0.15 0.30 381.0 0.34 189.0 5.0 952
58.00 MRK1422H58 0.68 0.00 0.40 182.0 0.46 68.0 10.0 67
58.00 MRK1429H58 0.93 0.40 0.49 843.0 0.59 87.0 12.0 259
58.50 MRK1401H58.5 0.05 0.00 0.02 2.0 0.02 244.0 96.0 2,483
58.50 MRK1408H58.5 0.17 0.00 0.05 324.0 0.10 576.0 65.0 325
58.50 MRK1416H58.5 0.31 0.00 0.18 616.0 0.22 155.0 23.0 785
58.50 MRK1422H58.5 0.56 0.00 0.29 279.0 0.33 254.0 200.0 147
58.50 MRK1429H58.5 0.52 0.00 0.35 726.0 0.43 84.0 13.0 31
59.00 MRK1401H59 0.02 0.00 0.01 47.0 0.02 252.0 20.0 2,796
59.00 MRK1408H59 0.28 0.17 0.03 1.0 0.08 52.0 14.0 1,715
59.00 MRK1416H59 0.22 0.00 0.10 399.0 0.14 477.0 31.0 1,595
59.00 MRK1422H59 0.32 0.00 0.17 889.0 0.23 397.0 10.0 87
59.00 MRK1429H59 0.40 0.00 0.25 599.0 0.32 1416.0 17.0 1,325
59.50 MRK1401H59.5 0.01 0.00 0.02 10.0 0.02 235.0 6.0 524
59.50 MRK1408H59.5 0.11 0.09 0.01 111.0 0.04 263.0 50.0 174
59.50 MRK1416H59.5 0.12 0.00 0.05 658.0 0.10 886.0 180.0 1,289
59.50 MRK1422H59.5 0.52 0.39 0.11 468.0 0.16 136.0 34.0 53
59.50 MRK1429H59.5 0.52 0.32 0.17 540.0 0.24 1168.0 10.0 14
60.00 MRK1401H60 0.01 -0.01 0.01 1.0 0.02 232.0 6.0 262
60.00 MRK1408H60 0.08 0.07 0.01 50.0 0.03 188.0 29.0 2,026
60.00 MRK1416H60 0.04 -0.01 0.04 1.0 0.06 166.0 408.0 12,955
60.00 MRK1422H60 0.20 0.08 0.07 344.0 0.12 1348.0 10.0 59
60.00 MRK1429H60 0.14 0.00 0.11 393.0 0.19 1035.0 0.0 0
60.50 MRK1401H60.5 0.01 -0.01 0.01 3.0 0.02 224.0 3.0 41
60.50 MRK1408H60.5 0.19 0.18 0.01 65.0 0.03 305.0 7.0 18
60.50 MRK1416H60.5 0.06 0.03 0.01 92.0 0.05 650.0 305.0 1,139
60.50 MRK1422H60.5 0.36 0.31 0.04 258.0 0.09 640.0 7.0 117
60.50 MRK1429H60.5 0.37 0.27 0.08 216.0 0.14 1079.0 39.0 104
61.00 MRK1401H61 0.01 0.00 0.01 48.0 0.02 214.0 5.0 293
61.00 MRK1408H61 0.09 0.06 0.01 88.0 0.03 192.0 40.0 85
61.00 MRK1416H61 0.17 0.16 0.01 122.0 0.04 577.0 191.0 212
61.00 MRK1422H61 0.09 0.00 0.02 51.0 0.06 49.0 10.0 14
61.00 MRK1429H61 0.07 0.00 0.05 310.0 0.10 289.0 0.0 0
61.50 MRK1401H61.5 0.04 0.02 0.01 13.0 0.02 246.0 40.0 210
61.50 MRK1408H61.5 0.39 0.36 0.01 227.0 0.03 229.0 19.0 21
61.50 MRK1416H61.5 0.11 0.10 0.01 10.0 0.04 450.0 129.0 201
61.50 MRK1422H61.5 0.23 0.21 0.01 52.0 0.05 54.0 3.0 13
61.50 MRK1429H61.5 0.27 0.22 0.04 1.0 0.08 38.0 5.0 10
62.00 MRK1401H62 0.02 0.00 0.01 97.0 0.02 224.0 10.0 13
62.00 MRK1408H62 0.06 0.04 0.01 141.0 0.02 124.0 6.0 10
62.00 MRK1416H62 0.12 0.09 0.01 163.0 0.03 409.0 12.0 12
62.00 MRK1422H62 0.28 0.27 0.01 49.0 0.05 451.0 4.0 23
62.00 MRK1429H62 0.03 0.00 0.02 192.0 0.07 355.0 0.0 0
62.50 MRK1401H62.5 0.02 0.00 0.01 68.0 0.02 183.0 0.0 0
62.50 MRK1408H62.5 0.02 0.00 0.01 75.0 0.02 141.0 1.0 35
62.50 MRK1416H62.5 0.03 0.00 0.02 3.0 0.03 221.0 8.0 1,195
62.50 MRK1422H62.5 0.01 0.00 0.01 40.0 0.04 250.0 0.0 0
62.50 MRK1429H62.5 0.06 0.04 0.01 88.0 0.05 38.0 11.0 16
63.00 MRK1401H63 0.02 0.00 0.01 1.0 0.02 191.0 0.0 0
63.00 MRK1408H63 0.03 0.00 0.01 10.0 0.03 213.0 0.0 0
63.00 MRK1416H63 0.05 0.02 0.01 11.0 0.03 251.0 1.0 1
63.00 MRK1422H63 0.04 0.00 0.01 79.0 0.04 198.0 0.0 0
63.00 MRK1429H63 0.01 0.00 0.01 40.0 0.05 322.0 0.0 0
63.50 MRK1401H63.5 0.02 0.00 0.01 10.0 0.02 205.0 0.0 0
63.50 MRK1408H63.5 0.03 0.00 0.01 3.0 0.03 200.0 0.0 0
63.50 MRK1422H63.5 0.03 0.00 0.01 62.0 0.04 219.0 0.0 0
63.50 MRK1429H63.5 0.01 0.00 0.01 36.0 0.04 209.0 0.0 0
64.00 MRK1401H64 0.02 0.00 0.01 94.0 0.02 192.0 0.0 0
64.00 MRK1408H64 0.02 0.00 0.01 1.0 0.03 213.0 0.0 0
64.00 MRK1422H64 0.03 0.00 0.01 43.0 0.03 136.0 0.0 0
64.00 MRK1429H64 0.04 0.00 0.01 89.0 0.04 180.0 0.0 0
64.50 MRK1401H64.5 0.02 0.00 0.01 34.0 0.02 189.0 0.0 0
64.50 MRK1408H64.5 0.02 0.00 0.01 10.0 0.03 217.0 0.0 0
64.50 MRK1422H64.5 0.03 0.00 0.01 1.0 0.03 155.0 0.0 0
64.50 MRK1429H64.5 0.03 0.00 0.01 61.0 0.04 130.0 0.0 0
65.00 MRK1401H65 0.02 0.00 0.01 10.0 0.02 227.0 0.0 0
65.00 MRK1408H65 0.02 0.00 0.01 45.0 0.02 124.0 0.0 0
65.00 MRK1416H65 0.07 0.04 0.01 10.0 0.03 135.0 8.0 1,671
65.00 MRK1422H65 0.03 0.00 0.01 40.0 0.03 149.0 0.0 0
65.00 MRK1429H65 0.03 0.00 0.01 30.0 0.03 137.0 0.0 0
65.50 MRK1401H65.5 0.02 0.00 0.01 135.0 0.02 213.0 0.0 0
65.50 MRK1408H65.5 0.02 0.00 0.01 45.0 0.02 117.0 0.0 0
65.50 MRK1422H65.5 0.03 0.00 0.01 1.0 0.03 153.0 0.0 0
65.50 MRK1429H65.5 0.03 0.00 0.01 10.0 0.03 147.0 0.0 0
66.00 MRK1401H66 0.02 0.00 0.01 10.0 0.02 220.0 0.0 0
66.00 MRK1408H66 0.02 0.00 0.01 10.0 0.03 188.0 0.0 0
66.00 MRK1422H66 0.03 0.00 0.01 11.0 0.03 153.0 0.0 0
66.00 MRK1429H66 0.03 0.00 0.01 10.0 0.03 166.0 0.0 0
66.50 MRK1401H66.5 0.02 0.00 0.01 11.0 0.02 204.0 0.0 0
66.50 MRK1408H66.5 0.02 0.00 0.01 58.0 0.03 186.0 0.0 0
66.50 MRK1429H66.5 0.03 0.00 0.01 1.0 0.03 127.0 0.0 0
67.00 MRK1408H67 0.02 0.00 0.01 10.0 0.02 115.0 0.0 0
67.00 MRK1422H67 0.03 0.00 0.01 55.0 0.03 171.0 0.0 0
67.00 MRK1429H67 0.03 0.00 0.01 11.0 0.03 129.0 0.0 0
67.50 MRK1401H67.5 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
67.50 MRK1416H67.5 0.02 0.00 0.01 86.0 0.02 139.0 50.0 220
70.00 MRK1401H70 0.02 0.00 0.00 0.0 0.02 172.0 0.0 0
70.00 MRK1416H70 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
72.50 MRK1401H72.5 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
75.00 MRK1401H75 0.02 0.00 0.00 0.0 0.02 245.0 0.0 0
75.00 MRK1416H75 0.01 -0.01 0.00 0.0 0.02 142.0 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 0.02 159.0 20.0 20
40.00 MRK1416T40 0.01 -0.01 0.01 15.0 0.02 399.0 10.0 207
42.50 MRK1416T42.5 0.02 -0.01 0.02 10.0 0.03 342.0 10.0 44
45.00 MRK1401T45 0.02 0.00 0.00 0.0 0.02 211.0 0.0 0
45.00 MRK1416T45 0.03 0.00 0.01 35.0 0.04 158.0 15.0 53
47.50 MRK1401T47.5 0.02 0.00 0.00 0.0 0.02 205.0 1.0 1
47.50 MRK1416T47.5 0.04 0.00 0.01 41.0 0.05 400.0 16.0 32
49.00 MRK1401T49 0.02 0.00 0.01 116.0 0.02 206.0 1.0 1
50.00 MRK1401T50 0.02 0.00 0.01 36.0 0.02 216.0 0.0 0
50.00 MRK1408T50 0.04 0.00 0.01 10.0 0.04 189.0 0.0 0
50.00 MRK1416T50 0.02 0.01 0.02 139.0 0.06 436.0 182.0 748
50.00 MRK1422T50 0.08 0.05 0.03 137.0 0.08 437.0 20.0 20
50.00 MRK1429T50 0.04 0.00 0.04 159.0 0.10 403.0 0.0 0
51.00 MRK1401T51 0.02 0.00 0.01 20.0 0.02 227.0 10.0 10
51.00 MRK1408T51 0.04 0.00 0.01 10.0 0.04 208.0 20.0 20
51.00 MRK1422T51 0.03 0.00 0.03 501.0 0.09 481.0 0.0 0
51.00 MRK1429T51 0.05 0.00 0.05 245.0 0.12 399.0 0.0 0
51.50 MRK1401T51.5 0.07 0.05 0.01 31.0 0.02 13.0 20.0 20
51.50 MRK1408T51.5 0.04 0.00 0.01 10.0 0.05 621.0 0.0 0
51.50 MRK1422T51.5 0.03 0.00 0.04 416.0 0.11 619.0 0.0 0
51.50 MRK1429T51.5 0.05 0.00 0.06 344.0 0.14 507.0 0.0 0
52.00 MRK1401T52 0.02 0.00 0.01 20.0 0.02 233.0 0.0 0
52.00 MRK1408T52 0.05 0.01 0.01 60.0 0.05 720.0 4.0 4
52.00 MRK1422T52 0.06 0.00 0.05 187.0 0.12 637.0 0.0 0
52.00 MRK1429T52 0.06 0.00 0.07 406.0 0.16 876.0 0.0 0
52.50 MRK1401T52.5 0.17 0.15 0.01 55.0 0.02 238.0 6.0 6
52.50 MRK1408T52.5 0.04 0.03 0.01 65.0 0.05 68.0 1.0 1
52.50 MRK1416T52.5 0.06 0.00 0.04 202.0 0.09 186.0 10.0 503
52.50 MRK1422T52.5 0.07 0.00 0.06 397.0 0.14 690.0 0.0 0
52.50 MRK1429T52.5 0.10 0.00 0.09 445.0 0.18 969.0 0.0 0
53.00 MRK1401T53 0.02 -0.01 0.01 72.0 0.02 243.0 20.0 39
53.00 MRK1408T53 0.07 0.06 0.01 115.0 0.05 667.0 10.0 14
53.00 MRK1422T53 0.07 -0.01 0.09 387.0 0.15 642.0 3.0 3
53.00 MRK1429T53 0.11 0.00 0.12 18.0 0.21 11.0 0.0 0
53.50 MRK1401T53.5 0.02 0.00 0.01 30.0 0.02 245.0 5.0 6
53.50 MRK1408T53.5 0.12 0.10 0.02 86.0 0.06 709.0 6.0 6
53.50 MRK1416T53.5 0.06 0.00 0.06 743.0 0.12 880.0 0.0 0
53.50 MRK1422T53.5 0.10 0.00 0.10 767.0 0.19 798.0 0.0 0
53.50 MRK1429T53.5 0.15 0.00 0.16 35.0 0.25 13.0 0.0 0
54.00 MRK1401T54 0.01 -0.01 0.03 63.0 0.02 228.0 1.0 26
54.00 MRK1408T54 0.02 0.00 0.02 480.0 0.09 924.0 0.0 0
54.00 MRK1416T54 0.11 0.00 0.09 768.0 0.15 949.0 0.0 0
54.00 MRK1422T54 0.08 -0.05 0.15 818.0 0.23 875.0 7.0 56
54.00 MRK1429T54 0.20 0.00 0.22 334.0 0.32 1451.0 0.0 0
54.50 MRK1401T54.5 0.20 0.18 0.01 557.0 0.03 376.0 8.0 8
54.50 MRK1408T54.5 0.04 0.00 0.03 683.0 0.11 916.0 0.0 0
54.50 MRK1416T54.5 0.17 0.03 0.13 673.0 0.19 1090.0 10.0 10
54.50 MRK1422T54.5 0.25 0.00 0.22 273.0 0.28 724.0 0.0 0
54.50 MRK1429T54.5 0.22 -0.06 0.31 50.0 0.39 1486.0 2.0 2
55.00 MRK1401T55 0.02 0.00 0.01 4.0 0.03 380.0 10.0 136
55.00 MRK1408T55 0.12 0.04 0.08 24.0 0.14 1087.0 28.0 51
55.00 MRK1416T55 0.15 0.00 0.20 114.0 0.23 540.0 30.0 1,562
55.00 MRK1422T55 0.18 0.00 0.30 217.0 0.37 1703.0 12.0 12
55.00 MRK1429T55 0.37 0.00 0.39 126.0 0.48 1278.0 0.0 0
55.50 MRK1401T55.5 0.02 -0.03 0.01 5.0 0.02 1.0 25.0 475
55.50 MRK1408T55.5 0.18 0.00 0.14 30.0 0.22 1284.0 2.0 3
55.50 MRK1416T55.5 0.12 -0.20 0.28 98.0 0.32 462.0 20.0 33
55.50 MRK1422T55.5 0.32 0.00 0.40 200.0 0.44 160.0 5.0 9
55.50 MRK1429T55.5 0.60 0.10 0.50 193.0 0.56 572.0 1.0 27
56.00 MRK1401T56 0.02 0.00 0.01 494.0 0.07 1186.0 15.0 143
56.00 MRK1408T56 0.10 -0.20 0.24 50.0 0.27 19.0 11.0 56
56.00 MRK1416T56 0.27 0.00 0.41 61.0 0.45 540.0 226.0 2,085
56.00 MRK1422T56 0.27 -0.32 0.54 158.0 0.58 152.0 14.0 14
56.00 MRK1429T56 0.55 0.00 0.65 129.0 0.76 563.0 5.0 15
56.50 MRK1401T56.5 0.14 0.09 0.04 131.0 0.14 1247.0 35.0 184
56.50 MRK1408T56.5 0.27 0.00 0.38 153.0 0.42 145.0 167.0 1,072
56.50 MRK1416T56.5 0.70 0.23 0.58 30.0 0.63 649.0 3.0 1,092
56.50 MRK1422T56.5 0.38 -0.42 0.72 132.0 0.76 203.0 25.0 46
56.50 MRK1429T56.5 0.84 0.00 0.83 202.0 0.98 1059.0 0.0 0
57.00 MRK1401T57 0.45 0.29 0.21 39.0 0.35 34.0 1.0 1,226
57.00 MRK1408T57 0.49 0.00 0.60 10.0 0.64 115.0 1.0 101
57.00 MRK1416T57 0.82 0.14 0.79 36.0 0.82 44.0 5.0 567
57.00 MRK1422T57 0.24 -0.55 0.94 12.0 0.98 50.0 5.0 28
57.00 MRK1429T57 0.50 -0.66 1.07 50.0 1.16 13.0 1.0 2
57.50 MRK1401T57.5 0.88 0.31 0.60 204.0 1.03 1750.0 20.0 716
57.50 MRK1408T57.5 1.06 0.17 0.88 73.0 0.94 171.0 20.0 103
57.50 MRK1416T57.5 1.20 0.00 1.08 94.0 1.13 186.0 12.0 6,013
57.50 MRK1422T57.5 0.34 -0.94 1.20 332.0 1.27 350.0 13.0 11
57.50 MRK1429T57.5 1.08 0.00 1.31 288.0 1.48 1436.0 5.0 20
58.00 MRK1401T58 1.13 0.08 1.04 22.0 1.43 1483.0 1.0 1,036
58.00 MRK1408T58 1.02 0.00 1.24 92.0 1.36 1309.0 5.0 161
58.00 MRK1416T58 1.50 0.00 1.41 78.0 1.46 77.0 278.0 993
58.00 MRK1422T58 1.04 0.00 1.52 128.0 1.60 481.0 10.0 68
58.00 MRK1429T58 0.91 -0.73 1.62 238.0 1.81 1327.0 20.0 251
58.50 MRK1401T58.5 1.27 0.00 1.58 90.0 2.05 1659.0 30.0 160
58.50 MRK1408T58.5 0.60 -1.15 1.66 11.0 1.86 1510.0 5.0 69
58.50 MRK1416T58.5 1.47 0.00 1.79 46.0 1.84 67.0 2.0 229
58.50 MRK1422T58.5 0.75 -1.24 1.88 10.0 2.00 1063.0 3.0 26
58.50 MRK1429T58.5 1.20 -0.80 1.98 69.0 2.15 1159.0 3.0 3
59.00 MRK1401T59 1.95 0.00 2.07 147.0 2.54 1592.0 13.0 423
59.00 MRK1408T59 1.36 -0.52 2.07 10.0 2.50 943.0 23.0 42
59.00 MRK1416T59 1.84 0.00 2.21 45.0 2.34 1196.0 6.0 188
59.00 MRK1422T59 1.75 -0.57 2.29 30.0 2.43 1092.0 10.0 10
59.00 MRK1429T59 1.47 -0.91 2.35 148.0 2.53 1232.0 3.0 6
59.50 MRK1401T59.5 1.76 -0.15 2.58 73.0 3.05 1201.0 11.0 48
59.50 MRK1408T59.5 1.28 -0.71 2.60 51.0 3.05 842.0 11.0 40
59.50 MRK1416T59.5 1.28 -1.32 2.61 73.0 3.00 945.0 25.0 28
59.50 MRK1422T59.5 1.70 -1.01 2.68 235.0 3.15 1222.0 10.0 31
59.50 MRK1429T59.5 1.09 -1.72 2.78 43.0 3.00 1047.0 7.0 7
60.00 MRK1401T60 1.29 -1.12 3.05 91.0 3.55 533.0 1.0 1
60.00 MRK1408T60 1.20 -1.24 3.10 70.0 3.55 87.0 10.0 10
60.00 MRK1416T60 2.70 0.00 3.10 67.0 3.50 776.0 3.0 637
60.00 MRK1422T60 2.16 -0.49 3.15 20.0 3.60 712.0 1.0 14
60.00 MRK1429T60 2.40 -0.85 3.20 188.0 3.65 1283.0 2.0 2
60.50 MRK1401T60.5 1.75 -1.15 3.55 34.0 4.05 546.0 1.0 1
60.50 MRK1408T60.5 2.84 0.00 3.55 71.0 4.05 732.0 0.0 0
60.50 MRK1416T60.5 2.67 -0.43 3.60 23.0 4.00 749.0 1.0 24
60.50 MRK1422T60.5 2.76 -0.06 3.60 30.0 4.10 708.0 17.0 17
60.50 MRK1429T60.5 1.72 -1.19 3.65 20.0 4.10 582.0 19.0 19
61.00 MRK1401T61 3.40 0.00 4.05 100.0 4.55 498.0 0.0 0
61.00 MRK1408T61 3.30 0.00 4.05 61.0 4.55 742.0 0.0 0
61.00 MRK1416T61 3.65 0.00 4.05 60.0 4.50 745.0 0.0 0
61.00 MRK1422T61 3.20 0.00 4.10 50.0 4.55 423.0 0.0 0
61.00 MRK1429T61 2.04 -0.95 4.10 36.0 4.60 581.0 6.0 6
61.50 MRK1401T61.5 3.90 0.00 4.55 108.0 5.05 533.0 0.0 0
61.50 MRK1408T61.5 3.80 0.00 4.55 61.0 5.05 325.0 0.0 0
61.50 MRK1416T61.5 4.00 0.00 4.55 80.0 5.00 64.0 0.0 0
61.50 MRK1422T61.5 3.65 0.00 4.55 77.0 5.05 501.0 0.0 0
61.50 MRK1429T61.5 3.50 0.00 4.55 68.0 5.10 359.0 0.0 0
62.00 MRK1401T62 4.40 0.00 5.05 94.0 5.60 500.0 0.0 0
62.00 MRK1408T62 3.25 -1.05 5.05 70.0 5.60 92.0 8.0 8
62.00 MRK1416T62 4.60 0.00 5.05 42.0 5.50 800.0 0.0 0
62.00 MRK1422T62 4.15 0.00 5.05 75.0 5.55 490.0 0.0 0
62.00 MRK1429T62 3.90 0.00 5.10 31.0 5.60 356.0 0.0 0
62.50 MRK1401T62.5 4.90 0.00 5.55 94.0 6.10 492.0 0.0 0
62.50 MRK1408T62.5 4.80 0.00 5.55 65.0 6.05 318.0 0.0 0
62.50 MRK1416T62.5 6.10 1.00 5.55 75.0 6.00 103.0 1.0 84
62.50 MRK1422T62.5 4.60 0.00 5.55 43.0 6.05 421.0 0.0 0
62.50 MRK1429T62.5 4.35 0.00 5.60 31.0 6.10 254.0 0.0 0
63.00 MRK1401T63 5.40 0.00 6.05 92.0 6.60 500.0 0.0 0
63.00 MRK1408T63 5.30 0.00 6.05 41.0 6.55 195.0 0.0 0
63.00 MRK1416T63 5.60 0.00 6.05 75.0 6.50 103.0 0.0 0
63.00 MRK1422T63 5.10 0.00 6.05 87.0 6.55 510.0 0.0 0
63.00 MRK1429T63 4.85 0.00 6.05 84.0 6.60 386.0 0.0 0
63.50 MRK1401T63.5 5.90 0.00 6.55 94.0 7.10 492.0 0.0 0
63.50 MRK1408T63.5 5.90 0.00 6.55 41.0 7.10 193.0 0.0 0
63.50 MRK1422T63.5 5.60 0.00 6.55 51.0 7.05 298.0 0.0 0
63.50 MRK1429T63.5 5.35 0.00 6.55 82.0 7.05 321.0 0.0 0
64.00 MRK1401T64 6.35 0.00 7.05 94.0 7.60 492.0 0.0 0
64.00 MRK1408T64 6.40 0.00 7.05 41.0 7.60 193.0 0.0 0
64.00 MRK1422T64 6.10 0.00 7.05 61.0 7.55 288.0 0.0 0
64.00 MRK1429T64 5.85 0.00 7.05 41.0 7.60 401.0 0.0 0
64.50 MRK1401T64.5 6.85 0.00 7.55 95.0 8.10 553.0 0.0 0
64.50 MRK1408T64.5 6.90 0.00 7.30 77.0 8.10 156.0 0.0 0
64.50 MRK1422T64.5 6.60 0.00 7.55 54.0 8.10 310.0 0.0 0
64.50 MRK1429T64.5 6.40 0.00 7.55 60.0 8.10 273.0 0.0 0
65.00 MRK1401T65 7.35 0.00 8.05 92.0 8.60 521.0 0.0 0
65.00 MRK1408T65 7.30 0.00 7.80 20.0 8.60 133.0 0.0 0
65.00 MRK1416T65 6.70 -0.80 8.05 75.0 8.50 114.0 24.0 1
65.00 MRK1422T65 7.10 0.00 7.95 10.0 8.60 120.0 0.0 0
65.00 MRK1429T65 6.80 0.00 8.05 50.0 8.60 272.0 0.0 0
65.50 MRK1401T65.5 7.85 0.00 8.55 91.0 9.10 496.0 0.0 0
65.50 MRK1408T65.5 7.80 0.00 8.50 30.0 9.10 94.0 0.0 0
65.50 MRK1422T65.5 7.60 0.00 8.55 20.0 9.15 113.0 0.0 0
65.50 MRK1429T65.5 7.30 0.00 8.40 62.0 9.15 194.0 0.0 0
66.00 MRK1401T66 8.40 0.00 9.05 91.0 9.60 496.0 0.0 0
66.00 MRK1408T66 8.30 0.00 9.05 20.0 9.60 115.0 0.0 0
66.00 MRK1422T66 8.10 0.00 9.05 30.0 9.65 111.0 0.0 0
66.00 MRK1429T66 7.80 0.00 8.90 30.0 9.75 221.0 0.0 0
66.50 MRK1401T66.5 8.90 0.00 9.50 40.0 10.10 70.0 0.0 0
66.50 MRK1408T66.5 8.90 0.00 9.45 30.0 10.10 113.0 0.0 0
66.50 MRK1429T66.5 8.30 0.00 9.35 30.0 10.30 85.0 0.0 0
67.00 MRK1408T67 8.80 0.00 10.05 51.0 10.35 687.0 0.0 0
67.00 MRK1422T67 8.75 0.00 10.05 23.0 10.85 90.0 0.0 0
67.00 MRK1429T67 8.75 0.00 10.05 20.0 10.80 135.0 0.0 0
67.50 MRK1401T67.5 9.30 0.00 10.50 47.0 11.25 227.0 0.0 0
67.50 MRK1416T67.5 8.50 -0.80 10.55 30.0 11.25 154.0 12.0 0
70.00 MRK1401T70 11.65 0.00 13.00 55.0 13.75 239.0 0.0 0
70.00 MRK1416T70 11.80 0.00 13.05 25.0 13.75 88.0 0.0 0
72.50 MRK1401T72.5 14.15 0.00 15.50 55.0 16.25 239.0 0.0 0
75.00 MRK1401T75 17.05 0.00 18.00 55.0 18.75 53.0 0.0 0
75.00 MRK1416T75 16.35 -0.45 18.05 25.0 18.75 88.0 6.0 6
Trading Center