MRK Options | Merck & Company, Inc. Common St Stock

TSX

0.83% TSX Ventures 0.00%

Merck & Co. Inc. (MRK)

-NYSE

47.80 0.15(0.31%) Jun 17, 4:00PM EDT|After Hours : 47.82 0.02 (0.04%) Jun 17, 6:38PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 2013 | Jul 2013 | Aug 2013 | Oct 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Saturday, 22 June, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
39.00	MRK130622C00039000	8.90	0.09	8.75	8.85	20	43
40.00	MRK130622C00040000	7.90	0.10	7.75	7.85	32	2
41.00	MRK130622C00041000	6.85	0.00	6.75	6.85	52	66
42.00	MRK130622C00042000	5.85	0.00	5.75	5.85	68	80
42.50	MRK130622C00042500	5.35	0.00	5.25	5.35	408	242
43.00	MRK130622C00043000	4.85	0.00	4.75	4.85	15	25
44.00	MRK130622C00044000	3.94	0.11	3.75	3.85	25	88
45.00	MRK130622C00045000	2.74	0.13	2.79	2.84	3	693
46.00	MRK130622C00046000	1.76	0.15	1.84	1.87	39	1,133
46.50	MRK130622C00046500	2.04	0.53	1.39	1.43	1	260
47.00	MRK130622C00047000	0.97	0.24	0.96	0.99	542	24,044
47.50	MRK130622C00047500	0.70	0.03	0.61	0.64	2,851	520
48.00	MRK130622C00048000	0.36	0.19	0.35	0.37	977	20,931
48.50	MRK130622C00048500	0.19	0.19	0.18	0.20	678	463
49.00	MRK130622C00049000	0.10	0.12	0.09	0.11	708	16,689
49.50	MRK130622C00049500	0.08	0.12	0.04	0.06	278	4
50.00	MRK130622C00050000	0.05	0.04	0.03	0.04	63	15,373
52.50	MRK130622C00052500	0.02	0.00	N/A	0.02	4	113
55.00	MRK130622C00055000	0.02	0.00	N/A	0.01	12	2,879

Put Options

Expire at close Saturday, 22 June, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
34.00	MRK130622P00034000	0.01	0.00	N/A	0.01	15	1,023
35.00	MRK130622P00035000	0.02	0.00	N/A	0.01	25	81
36.00	MRK130622P00036000	0.01	0.00	N/A	0.01	10	245
37.00	MRK130622P00037000	0.02	0.00	N/A	0.01	10	412
38.00	MRK130622P00038000	0.02	0.00	N/A	0.01	15	67
39.00	MRK130622P00039000	0.01	0.00	N/A	0.01	1	81
40.00	MRK130622P00040000	0.02	0.00	N/A	0.02	1	427
41.00	MRK130622P00041000	0.02	0.00	N/A	0.02	1	684
42.00	MRK130622P00042000	0.04	0.00	0.01	0.02	80	6,788
43.00	MRK130622P00043000	0.02	0.00	0.01	0.02	118	4,841
44.00	MRK130622P00044000	0.03	0.00	0.01	0.03	7	3,972
45.00	MRK130622P00045000	0.03	0.02	0.02	0.03	15	14,168
46.00	MRK130622P00046000	0.05	0.04	0.04	0.06	48	11,367
46.50	MRK130622P00046500	0.13	0.00	0.08	0.10	80	287
47.00	MRK130622P00047000	0.17	0.06	0.17	0.18	3,475	6,312
47.50	MRK130622P00047500	0.36	0.00	0.31	0.33	2,214	147
48.00	MRK130622P00048000	0.50	0.09	0.55	0.57	488	5,913
48.50	MRK130622P00048500	0.89	0.04	0.88	0.90	1,041	18
49.00	MRK130622P00049000	1.20	0.03	1.28	1.31	64	1,979
49.50	MRK130622P00049500	1.62	0.00	1.73	1.76	92	92
50.00	MRK130622P00050000	1.84	0.39	2.21	2.26	12	2,056
52.50	MRK130622P00052500	5.09	0.00	4.65	4.75	20	81
55.00	MRK130622P00055000	6.80	0.00	7.15	7.25	25	307
60.00	MRK130622P00060000	10.75	0.00	11.25	13.65	9	9

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On MRK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Merck & Co. Inc. (MRK)