Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.52%

Merck & Co. Inc. (MRK)

-NYSE
58.58 Up 0.03(0.05%) 4:00PM EDT
|After Hours : 58.58 0.00 (0.00%) 4:22PM EDT
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, July 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
39.00MRK140719C0003900018.60 0.0018.8019.802828
40.00MRK140719C0004000018.40 0.0017.8018.80100104
41.00MRK140719C0004100017.73 0.0015.3518.501510
44.00MRK140719C0004400014.25 0.0013.8014.8022
46.00MRK140719C0004600012.65Up 0.1011.8012.751212
48.00MRK140719C0004800010.25 0.0010.1510.80333
49.00MRK140711C000490009.35 0.008.809.804747
49.00MRK140719C000490008.95 0.009.209.802860
49.00MRK140725C000490009.05 0.008.609.852329
49.50MRK140711C000495009.05 0.008.309.301010
50.00MRK140719C000500008.35 0.008.408.802428
52.00MRK140711C000520006.50 0.006.306.8011
52.50MRK140719C000525006.10Up 0.255.856.155129
52.50MRK140725C000525006.45 0.005.856.3511
53.00MRK140711C000530005.50 0.005.305.803232
54.00MRK140725C000540004.45 0.004.404.851414
54.50MRK140725C000545003.95 0.003.904.352222
55.00MRK140719C000550003.10Down 0.173.403.8548200
56.00MRK140711C000560001.83 0.002.302.79555
56.00MRK140725C000560002.10 0.002.512.913232
56.50MRK140711C000565002.63 0.001.802.291030
56.50MRK140725C000565002.24 0.002.142.391111
57.00MRK140711C000570001.19 0.001.311.802874
57.00MRK140725C000570001.21Down 1.191.781.873489
57.50MRK140711C000575000.42Down 0.300.961.29164312
57.50MRK140719C000575001.28Down 0.051.251.3065517,120
57.50MRK140725C000575001.15Down 0.601.381.48618
58.00MRK140711C000580000.68Down 0.080.600.6697802
58.00MRK140725C000580000.87Down 0.061.041.09100785
58.50MRK140711C000585000.32 0.000.240.284622,183
58.50MRK140725C000585000.62 0.000.730.7910159
59.00MRK140711C000590000.09Down 0.010.060.1082,907
59.00MRK140725C000590000.30Down 0.150.490.54121,598
59.50MRK140711C000595000.04 0.00N/A0.0720478
59.50MRK140725C000595000.35 0.000.320.363095
60.00MRK140711C000600000.04 0.00N/A0.05248174
60.00MRK140719C000600000.10Down 0.020.080.1223224,304
60.00MRK140725C000600000.13Down 0.040.200.2216226
60.50MRK140711C000605000.05 0.00N/A0.061564
60.50MRK140725C000605000.24 0.000.110.16613
61.00MRK140711C000610000.02 0.00N/A0.06562114
61.00MRK140725C000610000.08 0.000.070.1011364
61.50MRK140725C000615000.05 0.000.030.0710144
62.00MRK140725C000620000.03Down 0.120.010.051238
62.50MRK140711C000625000.01 0.00N/A0.0722
62.50MRK140719C000625000.01 0.00N/A0.02143,293
62.50MRK140725C000625000.06 0.000.010.041595
63.00MRK140725C000630000.02 0.00N/A0.031414
65.00MRK140719C000650000.02 0.00N/A0.022001,822
65.00MRK140725C000650000.08 0.00N/A0.0266
67.50MRK140719C000675000.03 0.00N/A0.026075
Put OptionsExpire at close Friday, July 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
26.00MRK140719P000260000.04 0.00N/A0.02109127
27.00MRK140719P000270000.03 0.00N/A0.0214276
29.00MRK140719P000290000.03 0.00N/A0.022362
30.00MRK140719P000300000.03 0.00N/A0.021062
31.00MRK140719P000310000.03 0.00N/A0.025161
32.00MRK140719P000320000.02 0.00N/A0.023575
33.00MRK140719P000330000.01 0.00N/A0.02136
34.00MRK140719P000340000.02 0.00N/A0.023088
35.00MRK140719P000350000.02 0.00N/A0.0223160
36.00MRK140719P000360000.03 0.00N/A0.02195196
37.00MRK140719P000370000.03 0.00N/A0.02140154
38.00MRK140719P000380000.03 0.00N/A0.0216197
39.00MRK140719P000390000.04 0.00N/A0.021548
40.00MRK140719P000400000.02 0.00N/A0.022211
41.00MRK140719P000410000.20 0.00N/A0.021028
42.00MRK140719P000420000.02 0.00N/A0.0220313
43.00MRK140719P000430000.05 0.00N/A0.026124
44.00MRK140719P000440000.04 0.00N/A0.0217204
45.00MRK140719P000450000.02 0.00N/A0.022545
46.00MRK140719P000460000.01Down 0.02N/A0.0231,611
47.00MRK140719P000470000.02 0.00N/A0.02752,452
48.00MRK140719P000480000.02 0.00N/A0.03103,515
49.00MRK140719P000490000.03 0.00N/A0.03211,251
50.00MRK140711P000500000.01 0.00N/A0.0622
50.00MRK140719P000500000.01 0.00N/A0.0444,773
51.50MRK140725P000515000.04 0.000.010.051717
52.00MRK140711P000520000.06 0.00N/A0.062020
52.50MRK140711P000525000.01 0.00N/A0.062061
52.50MRK140719P000525000.03Down 0.01N/A0.04108,476
53.00MRK140711P000530000.01 0.00N/A0.062210
53.00MRK140725P000530000.05Down 0.100.020.0611
53.50MRK140711P000535000.18 0.00N/A0.061010
54.00MRK140711P000540000.20 0.00N/A0.063635
54.00MRK140725P000540000.21 0.000.030.071010
54.50MRK140711P000545000.29 0.00N/A0.061010
55.00MRK140711P000550000.14 0.00N/A0.06210
55.00MRK140719P000550000.04 0.000.010.05208,632
55.00MRK140725P000550000.10Down 0.010.050.09136
55.50MRK140711P000555000.10 0.00N/A0.06436
55.50MRK140725P000555000.24 0.000.070.111112
56.00MRK140711P000560000.09 0.00N/A0.0723232
56.00MRK140725P000560000.17 0.000.090.146139
56.50MRK140711P000565000.05 0.00N/A0.072186
56.50MRK140725P000565000.24 0.000.130.1636181
57.00MRK140711P000570000.09 0.000.010.08209234
57.00MRK140725P000570000.28 0.000.200.2310131
57.50MRK140711P000575000.14 0.000.020.07372
57.50MRK140719P000575000.19Down 0.020.160.1864710,700
57.50MRK140725P000575000.56Up 0.250.300.332438
58.00MRK140711P000580000.05Down 0.030.040.10901,341
58.00MRK140725P000580000.54 0.000.440.48459
58.50MRK140711P000585000.32Up 0.100.140.3741289
58.50MRK140725P000585000.70 0.000.640.689161
59.00MRK140711P000590000.38Down 0.150.450.543220
59.00MRK140725P000590001.50Up 0.460.890.941661
59.50MRK140711P000595000.90Down 0.240.751.0084198
59.50MRK140725P000595001.11 0.001.151.274174
60.00MRK140711P000600001.46 0.001.251.53535
60.00MRK140719P000600001.41Down 0.401.331.53111,683
60.00MRK140725P000600002.06 0.001.521.65139143
61.50MRK140725P000615003.95 0.002.753.2029165
62.50MRK140719P000625003.90 0.003.704.152287
65.00MRK140719P0006500010.15 0.006.206.65175
65.00MRK140725P000650006.95 0.006.206.701010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.