Dow Up0.11% Nasdaq Up0.50%

Merck & Co. Inc. (MRK)

-NYSE
60.11 Up 0.11(0.18%) Aug 29, 4:01PM EDT
|After Hours : 60.11 0.00 (0.00%) Aug 29, 4:37PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
45.00MRK140920C0004500015.12 0.0013.4516.754221
50.00MRK140920C000500009.96Down 0.068.4010.203113
52.50MRK140920C000525007.32 0.007.307.8039
54.00MRK140920C000540005.39 0.005.806.251016
54.50MRK140920C000545005.88 0.005.355.751024
55.00MRK140905C000550001.65 0.004.805.1529
55.00MRK140920C000550004.80 0.004.855.253144
55.00MRK140926C000550002.25 0.004.755.2022
55.50MRK140905C000555002.72 0.004.304.6543
56.00MRK140905C000560003.33 0.003.804.15228
56.00MRK140912C000560004.40 0.003.804.3514
56.00MRK140920C000560002.70 0.003.804.2088
56.50MRK140905C000565001.10 0.003.303.6523
56.50MRK140912C000565003.70 0.003.303.8555
56.50MRK140920C000565002.38 0.003.303.7022
56.50MRK140926C000565002.44 0.003.253.701111
57.00MRK140905C000570003.37 0.002.843.15562
57.00MRK140912C000570002.29 0.002.853.20827
57.00MRK140926C000570002.03 0.002.843.2025
57.50MRK140905C000575002.58 0.002.342.6552,382
57.50MRK140912C000575002.48Down 0.072.362.67222,406
57.50MRK140920C000575002.36Down 0.222.372.66204,858
57.50MRK140926C000575002.47Up 0.262.362.85848
58.00MRK140905C000580002.10Down 0.171.852.16171
58.00MRK140912C000580001.92 0.001.882.24524
58.00MRK140920C000580001.75 0.001.912.201027
58.00MRK140926C000580002.12 0.001.942.261159
58.50MRK140905C000585001.50Down 0.401.531.693233
58.50MRK140912C000585001.53Down 0.451.471.72665
58.50MRK140920C000585002.00 0.001.661.7420119
58.50MRK140926C000585001.84 0.001.681.821080
59.00MRK140905C000590001.10Up 0.071.091.205566
59.00MRK140912C000590001.23 0.001.191.29271
59.00MRK140920C000590001.18Down 0.341.241.3210303
59.00MRK140926C000590001.30Down 0.051.291.421194
59.50MRK140905C000595000.64Down 0.100.680.799190
59.50MRK140912C000595001.13 0.000.810.882526
59.50MRK140920C000595000.93Down 0.050.880.956488
59.50MRK140926C000595000.97Down 0.180.941.05119
60.00MRK140905C000600000.37Down 0.050.380.4328125
60.00MRK140912C000600000.49Down 0.020.490.562155
60.00MRK140920C000600000.53Down 0.130.600.65276,638
60.00MRK140926C000600000.64Down 0.080.660.7512165
60.50MRK140905C000605000.16Down 0.290.170.2012108
60.50MRK140912C000605000.25Down 0.050.260.33201108
60.50MRK140920C000605000.37Down 0.050.370.421429
60.50MRK140926C000605000.52 0.000.460.56252336
61.00MRK140905C000610000.12 0.000.060.101381,100
61.00MRK140912C000610000.16Down 0.070.150.193780
61.00MRK140920C000610000.31 0.000.240.26150335
61.00MRK140926C000610000.33 0.000.310.38226
61.50MRK140905C000615000.08 0.000.020.041037
61.50MRK140920C000615000.14Down 0.050.140.1636301
61.50MRK140926C000615000.18 0.000.210.26615
62.00MRK140905C000620000.15 0.00N/A0.0366
62.00MRK140912C000620000.05 0.000.040.0755
62.00MRK140920C000620000.10Down 0.090.080.11100445
62.50MRK140920C000625000.08 0.000.050.081502,074
63.00MRK140920C000630000.04 0.000.030.0511
63.00MRK140926C000630000.07 0.000.050.101010
65.00MRK140920C000650000.01 0.00N/A0.0340193
67.50MRK140920C000675000.02 0.00N/A0.031010
70.00MRK140920C000700000.02 0.00N/A0.0274100
Put OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
37.50MRK140920P000375000.01 0.00N/A0.0150130
40.00MRK140920P000400000.01 0.00N/A0.0145546
42.50MRK140920P000425000.01 0.00N/A0.01163
45.00MRK140920P000450000.04 0.00N/A0.03221
47.50MRK140920P000475000.02 0.000.010.022057
50.00MRK140905P000500000.01 0.00N/A0.011280
50.00MRK140912P000500000.13 0.00N/A0.052525
50.00MRK140920P000500000.03 0.000.020.0350275
50.00MRK140926P000500000.09 0.000.020.0732
51.00MRK140905P000510000.02 0.00N/A0.021040
51.00MRK140920P000510000.03Down 0.040.020.0312640
51.50MRK140912P000515000.02 0.000.010.051235
51.50MRK140920P000515000.05 0.000.020.061010
52.00MRK140905P000520000.11 0.00N/A0.0355
52.00MRK140920P000520000.07 0.000.020.072020
52.00MRK140926P000520000.07 0.000.030.0829
52.50MRK140912P000525000.04 0.000.010.062459
52.50MRK140920P000525000.05 0.000.030.051211,095
53.00MRK140920P000530000.08 0.000.030.0722
53.50MRK140905P000535000.19 0.00N/A0.0266
53.50MRK140912P000535000.15 0.000.010.063343
53.50MRK140920P000535000.07 0.000.030.076060
54.00MRK140905P000540000.40 0.00N/A0.041223
54.00MRK140912P000540000.51 0.000.010.0644
54.00MRK140920P000540000.12 0.000.030.072020
54.00MRK140926P000540000.08 0.000.050.103032
54.50MRK140905P000545000.03 0.00N/A0.041445
54.50MRK140912P000545000.85 0.000.020.0622
54.50MRK140926P000545000.23 0.000.050.1042
55.00MRK140905P000550000.23 0.00N/A0.03596
55.00MRK140912P000550000.09 0.000.020.061515
55.00MRK140920P000550000.06 0.000.040.08582,237
55.00MRK140926P000550000.11 0.000.060.121280
55.50MRK140905P000555000.25 0.00N/A0.05219
55.50MRK140912P000555000.27 0.000.030.07166166
55.50MRK140920P000555000.18 0.000.050.081515
56.00MRK140905P000560000.02 0.00N/A0.05635
56.00MRK140912P000560000.06 0.000.030.075209
56.00MRK140920P000560000.12 0.000.070.09154,196
56.00MRK140926P000560000.71 0.000.100.152040
56.50MRK140905P000565000.22 0.000.010.0510302
56.50MRK140920P000565000.10Down 0.010.080.1120115
56.50MRK140926P000565000.32 0.000.120.1611
57.00MRK140905P000570000.22 0.000.010.051047
57.00MRK140912P000570001.25 0.000.040.1110050
57.00MRK140920P000570000.37 0.000.110.13913
57.50MRK140905P000575000.29 0.000.010.051022
57.50MRK140912P000575000.16 0.000.070.1124157
57.50MRK140920P000575000.17Down 0.020.150.171043,577
57.50MRK140926P000575000.30 0.000.220.2822
58.00MRK140905P000580000.05Down 0.040.020.061261
58.00MRK140912P000580000.13Down 0.020.110.172052
58.00MRK140920P000580000.24Down 0.020.200.2315411
58.00MRK140926P000580000.43 0.000.300.3722
58.50MRK140905P000585000.07 0.000.030.0920523
58.50MRK140912P000585000.22Down 0.010.170.20210310
58.50MRK140920P000585000.37Up 0.020.290.3357478
58.50MRK140926P000585000.47Down 0.020.410.485116
59.00MRK140905P000590000.10 0.000.060.0815153
59.00MRK140912P000590000.34Down 0.170.280.362815
59.00MRK140920P000590000.52Up 0.010.420.47788
59.00MRK140926P000590000.65Down 0.450.550.63135
59.50MRK140905P000595000.17Down 0.050.130.1620101
59.50MRK140912P000595000.55Up 0.100.450.55124
59.50MRK140920P000595000.73Up 0.020.610.67298134
59.50MRK140926P000595000.85Up 0.030.750.86337
60.00MRK140905P000600000.35Down 0.030.280.4067162
60.00MRK140912P000600000.75 0.000.690.79540
60.00MRK140920P000600000.99Up 0.010.850.9176607
60.00MRK140926P000600000.93 0.000.991.151010
60.50MRK140905P000605000.68Up 0.120.540.652057
60.50MRK140912P000605000.94 0.001.021.121023
60.50MRK140920P000605001.29 0.001.161.255085
61.00MRK140905P000610001.10 0.000.931.20640
61.00MRK140920P000610001.58 0.001.531.642525
61.50MRK140905P000615002.52 0.001.301.671111
62.50MRK140920P000625002.65 0.002.813.20450
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.