Merck & Company, Inc. (MRK) Option Chain

MRK 
$59.58
*  
0.60
1.02%
Get MRK Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading MRK now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    MRK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


MRK Options:  Type:

Option Chain for Merck & Company, Inc. ( MRK)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 12, 2014 0 MRK 54 Dec 12, 2014 0.03 0 15
Dec 12, 2014 0 MRK 54.5 Dec 12, 2014 0.65 0 10
Dec 12, 2014 0 MRK 55 Dec 12, 2014 0.04 0 10
Dec 12, 2014 0 MRK 55.5 Dec 12, 2014 0.35 0 40
Dec 12, 2014 0 MRK 56 Dec 12, 2014 0.11 0 243
Dec 12, 2014 4.80 0 0 MRK 56.5 Dec 12, 2014 0.11 0 454
Dec 12, 2014 3.07 0 0 MRK 57 Dec 12, 2014 0.04 0 727
Dec 12, 2014 2.71 0 0 MRK 57.5 Dec 12, 2014 0.01 0 882
Dec 12, 2014 0.13 0 113 MRK 58 Dec 12, 2014 0.11 0 0
Dec 12, 2014 0.40 0 129 MRK 58.5 Dec 12, 2014 0.35 0 0
Dec 12, 2014 0.16 0 12 MRK 59 Dec 12, 2014 1.10 0 0
Dec 12, 2014 0.10 0 132 MRK 59.5 Dec 12, 2014 0.40 0 0
Dec 12, 2014 0.15 0 802 MRK 60 Dec 12, 2014 2.15 0 0
Dec 12, 2014 0.02 0 1208 MRK 60.5 Dec 12, 2014 2.39 0 0
Dec 12, 2014 0.05 0 1418 MRK 61 Dec 12, 2014 2.93 0 0
Dec 12, 2014 0.06 0 743 MRK 61.5 Dec 12, 2014 3.00 0 0
Dec 12, 2014 0.01 0 451 MRK 62 Dec 12, 2014 1.64 0 0
Dec 12, 2014 0.07 0 806 MRK 62.5 Dec 12, 2014 1.69 0 0
Dec 12, 2014 0.06 0 79 MRK 63 Dec 12, 2014 2.02 0 0
Dec 12, 2014 0 MRK 63.5 Dec 12, 2014 0
Dec 12, 2014 0 MRK 64 Dec 12, 2014 2.85 0 0
Dec 12, 2014 0 MRK 64.5 Dec 12, 2014 0
Dec 12, 2014 0.01 0 1944 MRK 65 Dec 12, 2014 5.06 0 0
Dec 12, 2014 0 MRK 65.5 Dec 12, 2014 0
Dec 20, 2014 5.30 5.00 5.75 0 0 MRK 54 Dec 20, 2014 0.06 0
Dec 20, 2014 3.75 4.50 5.40 0 24 MRK 54.5 Dec 20, 2014 0.06 0.05 0 10
Dec 20, 2014 3.50 4.00 4.90 0 172 MRK 55 Dec 20, 2014 0.01 -0.09 0.01 3 3914
Dec 20, 2014 1.64 3.50 4.40 0 63 MRK 55.5 Dec 20, 2014 0.16 0.05 0 172
Dec 20, 2014 2.25 3.00 3.90 0 105 MRK 56 Dec 20, 2014 0.30 0.05 0 127
Dec 20, 2014 2.17 2.47 3.40 0 38 MRK 56.5 Dec 20, 2014 0.06 0.05 0 168
Dec 20, 2014 1.68 1.98 2.87 0 47 MRK 57 Dec 20, 2014 0.03 0.01 0 681
Dec 20, 2014 1.78 0.48 2.03 2.27 3 885 MRK 57.5 Dec 20, 2014 0.06 0.02 0.01 454 4266
Dec 20, 2014 1.74 1.09 1.53 1.75 71 482 MRK 58 Dec 20, 2014 0.24 0.17 0.04 0 435
Dec 20, 2014 0.97 0.47 1.02 1.42 8 560 MRK 58.5 Dec 20, 2014 0.17 0.10 0 2260
Dec 20, 2014 0.40 0.18 0.52 0.84 10 1207 MRK 59 Dec 20, 2014 0.05 -0.26 0.08 5 824
Dec 20, 2014 0.19 0.15 0.07 0.29 11 1479 MRK 59.5 Dec 20, 2014 0.01 -0.97 0.06 7 743
Dec 20, 2014 0.01 -0.01 0.01 6 6446 MRK 60 Dec 20, 2014 0.65 -0.69 0.17 0.46 4 3537
Dec 20, 2014 0.03 0.01 0 662 MRK 60.5 Dec 20, 2014 0.95 -0.72 0.57 1.00 2 328
Dec 20, 2014 0.01 -0.05 0.03 35 1521 MRK 61 Dec 20, 2014 2.64 1.04 1.49 0 37
Dec 20, 2014 0.01 0.05 0 2554 MRK 61.5 Dec 20, 2014 1.90 -1.26 1.58 2.00 1 405
Dec 20, 2014 0.01 -0.02 0.02 15 1447 MRK 62 Dec 20, 2014 1.24 1.81 2.49 0 805
Dec 20, 2014 0.05 0.03 0.04 10 2539 MRK 62.5 Dec 20, 2014 4.30 2.53 2.99 0 6
Dec 20, 2014 0.01 0.01 0 172 MRK 63 Dec 20, 2014 2.81 3.55 0
Dec 20, 2014 0.15 0.05 0 246 MRK 63.5 Dec 20, 2014 3.20 4.05 0
Dec 20, 2014 0.02 0.05 0 497 MRK 64 Dec 20, 2014 3.73 3.80 4.55 0 0
Dec 20, 2014 0.05 0.05 0 10 MRK 64.5 Dec 20, 2014 4.35 5.05 0
Dec 20, 2014 0.01 0.03 0 1470 MRK 65 Dec 20, 2014 5.37 4.80 5.55 0 25
Dec 20, 2014 0.05 0 20 MRK 65.5 Dec 20, 2014 5.10 6.05 0
Dec 26, 2014 4.70 5.00 5.90 0 14 MRK 54 Dec 26, 2014 0.08 0.03 0 64
Dec 26, 2014 5.05 2.19 4.50 5.40 7 9 MRK 54.5 Dec 26, 2014 0.20 0.05 0 16

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.