ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MRK Merck and Co Inc

126.87
-0.07 (-0.06%)
Last Updated: 15:25:59
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
117.009.5010.408.309.950.000.00 %046-
118.008.859.250.009.050.000.00 %00-
119.007.908.458.358.175-1.49-15.14 %1213:04:35
120.006.807.307.407.05-0.45-5.73 %12213:04:35
121.006.156.305.106.2250.000.00 %067-
122.005.255.404.275.3250.000.00 %046-
123.004.404.555.554.4750.000.00 %0631-
124.003.653.804.203.7250.7923.17 %12910:32:27
125.002.963.053.103.005-0.15-4.62 %311,15214:38:15
126.002.362.412.532.385-0.14-5.24 %1934011:57:42
127.001.821.861.821.84-0.34-15.74 %871,69615:24:48
128.001.361.401.361.38-0.35-20.47 %2011,01415:15:20
129.000.991.021.031.005-0.25-19.53 %3977015:05:19
130.000.690.720.700.705-0.22-23.91 %8493715:19:48
131.000.460.500.510.48-0.14-21.54 %30580814:33:20
132.000.300.340.320.32-0.16-33.33 %1835015:03:15
133.000.190.230.260.21-0.09-25.71 %26713:22:29
134.000.120.160.150.14-0.10-40.00 %121813:20:51
135.000.080.130.130.105-0.04-23.53 %50113014:18:21
136.000.050.120.110.0850.000.00 %0113-

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
117.000.070.180.120.125-0.03-20.00 %6012112:45:50
118.000.110.160.130.135-0.05-27.78 %142411:25:03
119.000.150.180.200.1650.000.00 %0785-
120.000.200.230.240.215-0.02-7.69 %5126414:32:12
121.000.270.310.320.29-0.06-15.79 %2020313:16:59
122.000.370.420.390.395-0.13-25.00 %441,03214:24:50
123.000.540.560.530.55-0.18-25.35 %4434114:39:17
124.000.760.790.780.775-0.19-19.59 %3191215:22:02
125.001.051.081.031.065-0.26-20.16 %4278714:43:49
126.001.421.461.381.44-0.32-18.82 %2881,55913:52:08
127.001.861.921.831.89-0.33-15.28 %29259514:57:21
128.002.402.472.442.435-0.22-8.27 %1563815:04:25
129.003.003.103.003.05-0.25-7.69 %169714:46:20
130.003.703.853.903.7750.000.00 %072-
131.004.504.606.404.550.000.00 %0450-
132.004.605.457.305.0250.000.00 %019-
133.006.206.457.006.3250.000.00 %092-
134.007.107.906.807.500.000.00 %04-
135.008.108.500.008.300.000.00 %00-
136.008.959.409.759.1750.000.00 %02-

Your Recent History

Delayed Upgrade Clock