Merck & Company, Inc. (MRK) Option Chain

MRK 
$56.47
*  
0.21
 negative 
0.37%
Get MRK Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 for next time

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
Apr 11, 2014 0 MRK 51.00 Apr 11, 2014 0.01 0 30
Apr 11, 2014 5.05 0 0 MRK 51.50 Apr 11, 2014 0.03 0 18
Apr 11, 2014 0 MRK 52.00 Apr 11, 2014 0.05 0 13
Apr 11, 2014 3.50 0 0 MRK 52.50 Apr 11, 2014 0.01 0 422
Apr 11, 2014 3.64 0 0 MRK 53.00 Apr 11, 2014 0.02 0 42
Apr 11, 2014 0 MRK 53.50 Apr 11, 2014 0.02 0 1025
Apr 11, 2014 1.88 0 0 MRK 54.00 Apr 11, 2014 0.07 0 141
Apr 11, 2014 2.70 0 0 MRK 54.50 Apr 11, 2014 0.02 0 391
Apr 11, 2014 0.74 0 0 MRK 55.00 Apr 11, 2014 0.10 0 733
Apr 11, 2014 0.80 0 0 MRK 55.50 Apr 11, 2014 0.24 0 307
Apr 11, 2014 0.16 0 2243 MRK 56.00 Apr 11, 2014 0.22 0 68
Apr 11, 2014 0.11 0 1705 MRK 56.50 Apr 11, 2014 0.40 0 0
Apr 11, 2014 0.01 0 2838 MRK 57.00 Apr 11, 2014 0.80 0 0
Apr 11, 2014 0.02 0 5222 MRK 57.50 Apr 11, 2014 1.31 0 0
Apr 11, 2014 0.02 0 878 MRK 58.00 Apr 11, 2014 2.47 0 0
Apr 11, 2014 0.01 0 673 MRK 58.50 Apr 11, 2014 2.70 0 0
Apr 11, 2014 0.04 0 861 MRK 59.00 Apr 11, 2014 3.90 0 0
Apr 11, 2014 0 MRK 59.50 Apr 11, 2014 3.45 0 0
Apr 11, 2014 0.02 0 143 MRK 60.00 Apr 11, 2014 4.80 0 0
Apr 11, 2014 0.12 0 10 MRK 60.50 Apr 11, 2014 4.40 0 0
Apr 11, 2014 0 MRK 61.00 Apr 11, 2014 0
Apr 11, 2014 0 MRK 61.50 Apr 11, 2014 5.20 0 0
Apr 11, 2014 0 MRK 62.00 Apr 11, 2014 0
Apr 19, 2014 5.20 6.15 0 MRK 51.00 Apr 19, 2014 0.02 0
Apr 19, 2014 4.65 5.55 0 MRK 51.50 Apr 19, 2014 0.02 0
Apr 19, 2014 4.20 5.05 0 MRK 52.00 Apr 19, 2014 0.02 0
Apr 19, 2014 4.10 0.47 3.90 4.00 10 682 MRK 52.50 Apr 19, 2014 0.01 0.02 96 5130
Apr 19, 2014 3.20 4.05 0 MRK 53.00 Apr 19, 2014 0.02 0
Apr 19, 2014 2.35 2.74 3.30 0 3 MRK 53.50 Apr 19, 2014 0.08 0.02 0 13
Apr 19, 2014 2.33 2.24 2.56 0 65 MRK 54.00 Apr 19, 2014 0.01 -0.05 0.02 1 41
Apr 19, 2014 1.74 2.15 0 MRK 54.50 Apr 19, 2014 0.08 0.02 0 339
Apr 19, 2014 1.58 0.33 1.44 1.56 19 11401 MRK 55.00 Apr 19, 2014 0.01 -0.04 0.02 7 12867
Apr 19, 2014 1.09 0.29 0.88 1.06 20 304 MRK 55.50 Apr 19, 2014 0.04 0.02 0 1280
Apr 19, 2014 0.57 0.26 0.39 0.56 21 878 MRK 56.00 Apr 19, 2014 0.03 -0.15 0.02 15 935
Apr 19, 2014 0.02 -0.13 0.01 0.03 10 377 MRK 56.50 Apr 19, 2014 0.05 -0.47 0.02 0.07 10 205
Apr 19, 2014 0.01 -0.04 0.02 21 482 MRK 57.00 Apr 19, 2014 0.30 -0.65 0.46 0.61 12 2717
Apr 19, 2014 0.02 -0.01 0.01 1 12540 MRK 57.50 Apr 19, 2014 0.97 -0.45 0.94 1.09 8 3009
Apr 19, 2014 0.01 -0.01 0.01 10 330 MRK 58.00 Apr 19, 2014 0.96 1.20 1.57 0 131
Apr 19, 2014 0.01 -0.04 0.02 7 184 MRK 58.50 Apr 19, 2014 3.20 1.70 2.25 0 85
Apr 19, 2014 0.01 0.02 0 159 MRK 59.00 Apr 19, 2014 3.70 2.20 2.76 0 40
Apr 19, 2014 0.18 0.02 0 317 MRK 59.50 Apr 19, 2014 2.82 2.71 3.30 0 20
Apr 19, 2014 0.02 0.01 1 3528 MRK 60.00 Apr 19, 2014 3.50 -0.30 3.45 3.60 3 133
Apr 19, 2014 0.02 0 MRK 60.50 Apr 19, 2014 3.35 4.30 0
Apr 19, 2014 0.02 0 MRK 61.00 Apr 19, 2014 3.80 4.80 0
Apr 19, 2014 0.02 0 MRK 61.50 Apr 19, 2014 4.30 5.30 0
Apr 19, 2014 0.02 0 MRK 62.00 Apr 19, 2014 4.75 5.80 0
Apr 25, 2014 5.05 5.25 5.85 0 12 MRK 51.00 Apr 25, 2014 0.09 0.16 0 3
Apr 25, 2014 4.75 5.60 0 MRK 51.50 Apr 25, 2014 0.28 0.09 0 73
Apr 25, 2014 4.60 0.20 4.25 4.80 12 22 MRK 52.00 Apr 25, 2014 0.07 0.01 0.09 0 47
Apr 25, 2014 2.94 3.80 4.35 0 5 MRK 52.50 Apr 25, 2014 0.04 -0.04 0.01 0.09 2 147

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.