MRK: Merck & Co - Options Chain

Enter Ticker:

MERCK & CO  MRK (NYSE)

Last 36.46 Change  1.13 Volume  36,369,405 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'MRK' Symbol Expiration Strike Last Open High Low Change Volume MRKLD 12/2009 20.0000 15.90 15.90 15.90 15.90 0.00 20 MRKLS 12/2009 22.5000 10.55 0.00 0.00 0.00 0.00 0 PGQLE 12/2009 25.0000 0.00 0.00 0.00 0.00 0.00 0 PGQLZ 12/2009 26.0000 0.00 0.00 0.00 0.00 0.00 0 MZRLS 12/2009 27.0000 6.50 0.00 0.00 0.00 0.00 0 MZRLB 12/2009 28.0000 5.00 0.00 0.00 0.00 0.00 0 MZRLC 12/2009 29.0000 7.48 7.48 7.48 7.48 2.38 2 MZRLF 12/2009 30.0000 6.38 5.60 6.38 5.60 1.08 83 PGQLP 12/2009 31.0000 0.81 0.82 0.82 0.81 0.31 60 PGQLQ 12/2009 32.0000 0.00 0.00 0.00 0.00 0.00 0 PGQLR 12/2009 33.0000 0.00 0.00 0.00 0.00 0.00 0 MZRLP 12/2009 34.0000 2.74 2.09 2.74 2.05 1.01 5294 PGQLN 12/2009 35.0000 0.00 0.00 0.00 0.00 0.00 0 MZRLQ 12/2009 36.0000 1.20 0.72 1.26 0.72 0.62 1558 MZRLR 12/2009 37.0000 0.69 0.47 0.75 0.47 0.43 6506 MZRLX 12/2009 38.0000 0.37 0.23 0.40 0.23 0.23 804 MZRLY 12/2009 39.0000 0.17 0.08 0.17 0.08 0.11 227 MZRLH 12/2009 40.0000 0.00 0.00 0.00 0.00 0.00 0 MZRLI 12/2009 45.0000 0.00 0.00 0.00 0.00 0.00 0 PGQAT 01/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 PGQAL 01/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 PGQAM 01/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 PGQAB 01/2010 10.0000 19.75 0.00 0.00 0.00 0.00 0 PGQAV 01/2010 12.5000 0.00 0.00 0.00 0.00 0.00 0 PGQAC 01/2010 15.0000 16.25 16.25 16.25 16.25 1.75 2 PGQAW 01/2010 17.5000 13.90 13.90 13.90 13.90 1.50 1 PGQAD 01/2010 20.0000 11.30 11.30 11.30 11.30 0.75 2 PGQAU 01/2010 21.0000 0.00 0.00 0.00 0.00 0.00 0 PGQAX 01/2010 22.5000 9.05 8.85 9.05 8.80 0.70 5 PGQAA 01/2010 24.0000 0.00 0.00 0.00 0.00 0.00 0 PGQAE 01/2010 25.0000 6.50 6.50 6.50 6.50 0.60 1 PGQAZ 01/2010 26.0000 4.10 0.00 0.00 0.00 0.00 0 PGQAI 01/2010 27.0000 2.81 0.00 0.00 0.00 0.00 0 MZRAT 01/2010 27.5000 8.65 8.10 8.74 8.10 0.87 21 PGQAJ 01/2010 28.0000 1.99 0.00 0.00 0.00 0.00 0 PGQAK 01/2010 29.0000 2.39 2.39 2.39 2.39 1.14 2 PGQAF 01/2010 30.0000 1.75 1.55 1.75 1.55 0.41 37 PGQAP 01/2010 31.0000 0.35 0.00 0.00 0.00 0.00 0 PGQAQ 01/2010 32.0000 0.44 0.44 0.44 0.44 0.00 3 MZRAZ 01/2010 32.5000 4.19 3.15 4.35 3.10 0.99 1285 PGQAR 01/2010 33.0000 0.03 0.00 0.00 0.00 0.00 0 MZRAP 01/2010 34.0000 2.93 2.23 3.05 2.23 0.84 1754 PGQAN 01/2010 35.0000 0.02 0.02 0.02 0.02 0.01 41 MZRAQ 01/2010 36.0000 1.63 1.01 1.67 1.01 0.63 1560 MZRAU 01/2010 37.5000 0.93 0.55 0.96 0.55 0.46 1978 MZRAY 01/2010 39.0000 0.48 0.25 0.48 0.25 0.25 231 PGQAO 01/2010 40.0000 0.00 0.00 0.00 0.00 0.00 0 MZRAV 01/2010 42.5000 0.05 0.05 0.05 0.05 0.02 4 MZRAI 01/2010 45.0000 0.03 0.00 0.00 0.00 0.00 0 MZRAW 01/2010 47.5000 0.00 0.00 0.00 0.00 0.00 0 MZRAJ 01/2010 50.0000 0.04 0.00 0.00 0.00 0.00 0 MZRAK 01/2010 55.0000 0.04 0.00 0.00 0.00 0.00 0 MZRAL 01/2010 60.0000 0.05 0.00 0.00 0.00 0.00 0 MZRAM 01/2010 65.0000 0.05 0.00 0.00 0.00 0.00 0 MZRAN 01/2010 70.0000 0.03 0.00 0.00 0.00 0.00 0 PGQBD 02/2010 20.0000 0.00 0.00 0.00 0.00 0.00 0 PGQBU 02/2010 21.0000 0.00 0.00 0.00 0.00 0.00 0 PGQBG 02/2010 22.0000 0.00 0.00 0.00 0.00 0.00 0 PGQBH 02/2010 23.0000 0.00 0.00 0.00 0.00 0.00 0 PGQBA 02/2010 24.0000 6.35 0.00 0.00 0.00 0.00 0 PGQBE 02/2010 25.0000 5.00 0.00 0.00 0.00 0.00 0 PGQBZ 02/2010 26.0000 0.00 0.00 0.00 0.00 0.00 0 PGQBI 02/2010 27.0000 2.80 0.00 0.00 0.00 0.00 0 PGQBJ 02/2010 28.0000 1.90 0.00 0.00 0.00 0.00 0 PGQBK 02/2010 29.0000 1.71 0.00 0.00 0.00 0.00 0 PGQBF 02/2010 30.0000 1.10 0.00 0.00 0.00 0.00 0 PGQBP 02/2010 31.0000 0.90 0.00 0.00 0.00 0.00 0 PGQBQ 02/2010 32.0000 0.00 0.00 0.00 0.00 0.00 0 PGQBR 02/2010 33.0000 0.00 0.00 0.00 0.00 0.00 0 MRKDR 04/2010 17.5000 0.00 0.00 0.00 0.00 0.00 0 MRKDD 04/2010 20.0000 0.00 0.00 0.00 0.00 0.00 0 MRKDS 04/2010 22.5000 10.91 0.00 0.00 0.00 0.00 0 MRKDE 04/2010 25.0000 8.50 0.00 0.00 0.00 0.00 0 MZRDS 04/2010 27.0000 6.65 0.00 0.00 0.00 0.00 0 MZRDB 04/2010 28.0000 8.40 8.40 8.40 8.40 4.50 12 MZRDC 04/2010 29.0000 6.70 0.00 0.00 0.00 0.00 0 MZRDF 04/2010 30.0000 5.80 0.00 0.00 0.00 0.00 0 MZRDE 04/2010 31.0000 6.05 6.05 6.05 6.05 0.80 15 MZRDD 04/2010 32.0000 5.30 4.95 5.30 4.95 0.95 110 MZRDO 04/2010 33.0000 4.53 4.00 4.55 4.00 0.83 174 MZRDP 04/2010 34.0000 3.90 3.25 3.90 3.24 0.92 144 MZRDG 04/2010 35.0000 3.30 2.65 3.30 2.65 0.85 1250 MZRDQ 04/2010 36.0000 2.67 2.19 2.67 2.19 0.68 92 MZRDR 04/2010 37.0000 2.22 1.75 2.22 1.70 0.56 107 MZRDX 04/2010 38.0000 1.64 1.64 1.64 1.64 0.36 5 MZRDY 04/2010 39.0000 1.40 1.06 1.40 1.05 0.47 243 MZRDH 04/2010 40.0000 1.10 0.75 1.12 0.75 0.40 279 MZRDI 04/2010 45.0000 0.27 0.16 0.27 0.16 0.14 456 PGQEH 05/2010 23.0000 0.00 0.00 0.00 0.00 0.00 0 PGQEA 05/2010 24.0000 0.00 0.00 0.00 0.00 0.00 0 PGQEE 05/2010 25.0000 0.00 0.00 0.00 0.00 0.00 0 PGQEZ 05/2010 26.0000 0.00 0.00 0.00 0.00 0.00 0 PGQEI 05/2010 27.0000 0.00 0.00 0.00 0.00 0.00 0 PGQEJ 05/2010 28.0000 2.11 0.00 0.00 0.00 0.00 0 PGQEK 05/2010 29.0000 0.00 0.00 0.00 0.00 0.00 0 PGQEF 05/2010 30.0000 1.20 0.00 0.00 0.00 0.00 0 PGQEP 05/2010 31.0000 0.00 0.00 0.00 0.00 0.00 0 PGQEQ 05/2010 32.0000 0.80 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for MRK
Back to Top