Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Merck And Co Inc (MRK)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 160930C00054000 C 09/30/16 54.0 8.60 9.95
MRK 160930C00054500 C 09/30/16 54.5 6.35 10.65
MRK 160930C00055000 C 09/30/16 55.0 7.00 10.15
MRK 160930C00055500 C 09/30/16 55.5 7.05 9.65
MRK 160930C00056000 C 09/30/16 56.0 6.65 7.40
MRK 160930C00056500 C 09/30/16 56.5 6.15 6.90
MRK 160930C00057000 C 09/30/16 57.0 5.65 6.40
MRK 160930C00057500 C 09/30/16 57.5 5.15 5.85
MRK 160930C00058000 C 09/30/16 58.0 4.65 5.40
MRK 160930C00058500 C 09/30/16 58.5 4.05 6.40
MRK 160930C00059000 C 09/30/16 59.0 3.65 4.40
MRK 160930C00059500 C 09/30/16 59.5 2.04 4.05
MRK 160930C00060000 C 09/30/16 60.0 2.61 3.35
MRK 160930C00060500 C 09/30/16 60.5 2.23 2.86
MRK 160930C00061000 C 09/30/16 61.0 1.73 2.45
MRK 160930C00061500 C 09/30/16 61.5 1.48 1.67
MRK 160930C00062000 C 09/30/16 62.0 1.10 1.30
MRK 160930C00062500 C 09/30/16 62.5 0.72 0.88
MRK 160930C00063000 C 09/30/16 63.0 0.43 0.55
MRK 160930C00063500 C 09/30/16 63.5 0.13 0.28
MRK 160930C00064000 C 09/30/16 64.0 0.02 0.13
MRK 160930C00064500 C 09/30/16 64.5 0.00 0.06
MRK 160930C00065000 C 09/30/16 65.0 0.01 0.21
MRK 160930C00065500 C 09/30/16 65.5 0.00 0.03
MRK 160930C00066000 C 09/30/16 66.0 0.00 0.19
MRK 160930C00066500 C 09/30/16 66.5 0.00 0.19
MRK 160930C00067000 C 09/30/16 67.0 0.00 0.19
MRK 160930C00067500 C 09/30/16 67.5 0.00 0.19
MRK 160930C00068000 C 09/30/16 68.0 0.00 0.18
MRK 160930C00068500 C 09/30/16 68.5 0.00 0.18
MRK 160930C00069000 C 09/30/16 69.0 0.00 0.18
MRK 160930C00069500 C 09/30/16 69.5 0.00 0.02
MRK 160930C00070000 C 09/30/16 70.0 0.00 0.08
MRK 160930C00070500 C 09/30/16 70.5 0.00 0.18
MRK 160930C00071000 C 09/30/16 71.0 0.00 0.18
MRK 160930P00054000 P 09/30/16 54.0 0.00 0.18
MRK 160930P00054500 P 09/30/16 54.5 0.00 0.18
MRK 160930P00055000 P 09/30/16 55.0 0.00 0.18
MRK 160930P00055500 P 09/30/16 55.5 0.00 0.18
MRK 160930P00056000 P 09/30/16 56.0 0.00 0.18
MRK 160930P00056500 P 09/30/16 56.5 0.00 0.18
MRK 160930P00057000 P 09/30/16 57.0 0.00 0.12
MRK 160930P00057500 P 09/30/16 57.5 0.00 0.05
MRK 160930P00058000 P 09/30/16 58.0 0.00 0.02
MRK 160930P00058500 P 09/30/16 58.5 0.00 0.02
MRK 160930P00059000 P 09/30/16 59.0 0.00 0.03
MRK 160930P00059500 P 09/30/16 59.5 0.00 0.04
MRK 160930P00060000 P 09/30/16 60.0 0.02 0.05
MRK 160930P00060500 P 09/30/16 60.5 0.03 0.06
MRK 160930P00061000 P 09/30/16 61.0 0.00 0.08
MRK 160930P00061500 P 09/30/16 61.5 0.00 0.12
MRK 160930P00062000 P 09/30/16 62.0 0.16 0.21
MRK 160930P00062500 P 09/30/16 62.5 0.25 0.54
MRK 160930P00063000 P 09/30/16 63.0 0.46 0.59
MRK 160930P00063500 P 09/30/16 63.5 0.71 0.97
MRK 160930P00064000 P 09/30/16 64.0 0.87 1.22
MRK 160930P00064500 P 09/30/16 64.5 1.33 1.69
MRK 160930P00065000 P 09/30/16 65.0 1.51 2.74
MRK 160930P00065500 P 09/30/16 65.5 2.08 2.95
MRK 160930P00066000 P 09/30/16 66.0 2.51 3.50
MRK 160930P00066500 P 09/30/16 66.5 2.14 4.00
MRK 160930P00067000 P 09/30/16 67.0 2.60 5.90
MRK 160930P00067500 P 09/30/16 67.5 2.92 5.00
MRK 160930P00068000 P 09/30/16 68.0 3.65 5.50
MRK 160930P00068500 P 09/30/16 68.5 4.45 6.10
MRK 160930P00069000 P 09/30/16 69.0 5.45 6.60
MRK 160930P00069500 P 09/30/16 69.5 5.95 7.10
MRK 160930P00070000 P 09/30/16 70.0 6.45 7.60
MRK 160930P00070500 P 09/30/16 70.5 5.35 9.15
MRK 160930P00071000 P 09/30/16 71.0 7.40 9.25
MRK 161007C00054000 C 10/07/16 54.0 8.10 10.55
MRK 161007C00054500 C 10/07/16 54.5 7.05 10.65
MRK 161007C00055000 C 10/07/16 55.0 6.95 10.15
MRK 161007C00055500 C 10/07/16 55.5 7.00 9.65
MRK 161007C00056000 C 10/07/16 56.0 6.60 7.25
MRK 161007C00056500 C 10/07/16 56.5 6.10 6.70
MRK 161007C00057000 C 10/07/16 57.0 5.60 6.40
MRK 161007C00057500 C 10/07/16 57.5 5.10 5.80
MRK 161007C00058000 C 10/07/16 58.0 4.65 6.35
MRK 161007C00058500 C 10/07/16 58.5 4.15 4.80
MRK 161007C00059000 C 10/07/16 59.0 3.65 5.25
MRK 161007C00059500 C 10/07/16 59.5 3.45 4.30
MRK 161007C00060000 C 10/07/16 60.0 3.00 3.35
MRK 161007C00060500 C 10/07/16 60.5 2.55 2.70
MRK 161007C00061000 C 10/07/16 61.0 2.09 2.23
MRK 161007C00061500 C 10/07/16 61.5 1.68 1.78
MRK 161007C00062000 C 10/07/16 62.0 1.28 1.40
MRK 161007C00062500 C 10/07/16 62.5 0.94 1.05
MRK 161007C00063000 C 10/07/16 63.0 0.64 0.70
MRK 161007C00063500 C 10/07/16 63.5 0.40 0.46
MRK 161007C00064000 C 10/07/16 64.0 0.23 0.30
MRK 161007C00064500 C 10/07/16 64.5 0.12 0.21
MRK 161007C00065000 C 10/07/16 65.0 0.06 0.21
MRK 161007C00065500 C 10/07/16 65.5 0.00 0.24
MRK 161007C00066000 C 10/07/16 66.0 0.00 0.22
MRK 161007C00066500 C 10/07/16 66.5 0.00 0.15
MRK 161007C00067000 C 10/07/16 67.0 0.00 0.20
MRK 161007C00067500 C 10/07/16 67.5 0.00 0.19
MRK 161007C00068000 C 10/07/16 68.0 0.00 0.19
MRK 161007C00068500 C 10/07/16 68.5 0.00 0.19
MRK 161007C00069000 C 10/07/16 69.0 0.00 0.19
MRK 161007C00069500 C 10/07/16 69.5 0.00 0.18
MRK 161007C00070000 C 10/07/16 70.0 0.00 0.11
MRK 161007C00070500 C 10/07/16 70.5 0.00 0.18
MRK 161007C00071000 C 10/07/16 71.0 0.00 0.18
MRK 161007P00054000 P 10/07/16 54.0 0.00 0.18
MRK 161007P00054500 P 10/07/16 54.5 0.00 0.18
MRK 161007P00055000 P 10/07/16 55.0 0.00 0.19
MRK 161007P00055500 P 10/07/16 55.5 0.00 0.19
MRK 161007P00056000 P 10/07/16 56.0 0.00 0.19
MRK 161007P00056500 P 10/07/16 56.5 0.00 0.19
MRK 161007P00057000 P 10/07/16 57.0 0.00 0.20
MRK 161007P00057500 P 10/07/16 57.5 0.00 0.19
MRK 161007P00058000 P 10/07/16 58.0 0.00 0.20
MRK 161007P00058500 P 10/07/16 58.5 0.00 0.22
MRK 161007P00059000 P 10/07/16 59.0 0.00 0.23
MRK 161007P00059500 P 10/07/16 59.5 0.01 0.11
MRK 161007P00060000 P 10/07/16 60.0 0.02 0.20
MRK 161007P00060500 P 10/07/16 60.5 0.08 0.19
MRK 161007P00061000 P 10/07/16 61.0 0.15 0.22
MRK 161007P00061500 P 10/07/16 61.5 0.22 0.30
MRK 161007P00062000 P 10/07/16 62.0 0.31 0.42
MRK 161007P00062500 P 10/07/16 62.5 0.44 0.53
MRK 161007P00063000 P 10/07/16 63.0 0.63 0.73
MRK 161007P00063500 P 10/07/16 63.5 0.89 1.00
MRK 161007P00064000 P 10/07/16 64.0 1.19 1.32
MRK 161007P00064500 P 10/07/16 64.5 1.58 1.74
MRK 161007P00065000 P 10/07/16 65.0 2.02 2.18
MRK 161007P00065500 P 10/07/16 65.5 2.44 2.68
MRK 161007P00066000 P 10/07/16 66.0 2.91 3.50
MRK 161007P00066500 P 10/07/16 66.5 3.35 4.00
MRK 161007P00067000 P 10/07/16 67.0 3.75 4.20
MRK 161007P00067500 P 10/07/16 67.5 4.30 4.95
MRK 161007P00068000 P 10/07/16 68.0 4.80 5.45
MRK 161007P00068500 P 10/07/16 68.5 5.15 7.45
MRK 161007P00069000 P 10/07/16 69.0 5.25 6.45
MRK 161007P00069500 P 10/07/16 69.5 6.10 6.95
MRK 161007P00070000 P 10/07/16 70.0 6.05 7.45
MRK 161007P00070500 P 10/07/16 70.5 5.30 9.85
MRK 161007P00071000 P 10/07/16 71.0 7.10 9.35
MRK 161014C00054000 C 10/14/16 54.0 8.30 10.20
MRK 161014C00054500 C 10/14/16 54.5 7.35 10.65
MRK 161014C00055000 C 10/14/16 55.0 7.10 10.20
MRK 161014C00055500 C 10/14/16 55.5 6.35 9.70
MRK 161014C00056000 C 10/14/16 56.0 5.85 9.20
MRK 161014C00056500 C 10/14/16 56.5 5.30 8.75
MRK 161014C00057000 C 10/14/16 57.0 4.90 8.25
MRK 161014C00057500 C 10/14/16 57.5 4.85 7.30
MRK 161014C00058000 C 10/14/16 58.0 3.90 6.80
MRK 161014C00058500 C 10/14/16 58.5 4.55 5.40
MRK 161014C00059000 C 10/14/16 59.0 3.05 5.80
MRK 161014C00059500 C 10/14/16 59.5 3.05 5.55
MRK 161014C00060000 C 10/14/16 60.0 2.82 4.00
MRK 161014C00060500 C 10/14/16 60.5 2.89 3.40
MRK 161014C00061000 C 10/14/16 61.0 2.46 3.05
MRK 161014C00061500 C 10/14/16 61.5 2.10 2.63
MRK 161014C00062000 C 10/14/16 62.0 1.73 2.18
MRK 161014C00062500 C 10/14/16 62.5 1.37 1.88
MRK 161014C00063000 C 10/14/16 63.0 1.17 1.35
MRK 161014C00063500 C 10/14/16 63.5 0.84 1.34
MRK 161014C00064000 C 10/14/16 64.0 0.65 1.07
MRK 161014C00064500 C 10/14/16 64.5 0.48 0.88
MRK 161014C00065000 C 10/14/16 65.0 0.34 0.70
MRK 161014C00065500 C 10/14/16 65.5 0.23 0.59
MRK 161014C00066000 C 10/14/16 66.0 0.14 0.46
MRK 161014C00066500 C 10/14/16 66.5 0.05 0.39
MRK 161014C00067000 C 10/14/16 67.0 0.01 0.29
MRK 161014C00067500 C 10/14/16 67.5 0.00 0.29
MRK 161014C00068000 C 10/14/16 68.0 0.00 0.19
MRK 161014C00068500 C 10/14/16 68.5 0.00 0.15
MRK 161014C00069000 C 10/14/16 69.0 0.00 0.23
MRK 161014C00069500 C 10/14/16 69.5 0.00 0.22
MRK 161014C00070000 C 10/14/16 70.0 0.00 0.13
MRK 161014C00070500 C 10/14/16 70.5 0.00 0.21
MRK 161014C00071000 C 10/14/16 71.0 0.00 0.20
MRK 161014P00054000 P 10/14/16 54.0 0.00 0.23
MRK 161014P00054500 P 10/14/16 54.5 0.00 0.24
MRK 161014P00055000 P 10/14/16 55.0 0.00 0.29
MRK 161014P00055500 P 10/14/16 55.5 0.00 0.26
MRK 161014P00056000 P 10/14/16 56.0 0.00 0.27
MRK 161014P00056500 P 10/14/16 56.5 0.00 0.29
MRK 161014P00057000 P 10/14/16 57.0 0.02 0.31
MRK 161014P00057500 P 10/14/16 57.5 0.02 0.32
MRK 161014P00058000 P 10/14/16 58.0 0.06 0.30
MRK 161014P00058500 P 10/14/16 58.5 0.09 0.40
MRK 161014P00059000 P 10/14/16 59.0 0.11 0.45
MRK 161014P00059500 P 10/14/16 59.5 0.15 0.53
MRK 161014P00060000 P 10/14/16 60.0 0.21 0.55
MRK 161014P00060500 P 10/14/16 60.5 0.29 0.63
MRK 161014P00061000 P 10/14/16 61.0 0.39 0.78
MRK 161014P00061500 P 10/14/16 61.5 0.50 0.89
MRK 161014P00062000 P 10/14/16 62.0 0.63 1.05
MRK 161014P00062500 P 10/14/16 62.5 0.81 1.26
MRK 161014P00063000 P 10/14/16 63.0 1.04 1.50
MRK 161014P00063500 P 10/14/16 63.5 1.26 1.79
MRK 161014P00064000 P 10/14/16 64.0 1.58 2.04
MRK 161014P00064500 P 10/14/16 64.5 1.88 2.31
MRK 161014P00065000 P 10/14/16 65.0 2.23 2.82
MRK 161014P00065500 P 10/14/16 65.5 2.18 3.75
MRK 161014P00066000 P 10/14/16 66.0 2.54 3.85
MRK 161014P00066500 P 10/14/16 66.5 2.86 4.90
MRK 161014P00067000 P 10/14/16 67.0 3.05 6.05
MRK 161014P00067500 P 10/14/16 67.5 3.40 6.10
MRK 161014P00068000 P 10/14/16 68.0 3.85 7.00
MRK 161014P00068500 P 10/14/16 68.5 3.75 6.10
MRK 161014P00069000 P 10/14/16 69.0 4.60 8.20
MRK 161014P00069500 P 10/14/16 69.5 4.70 8.70
MRK 161014P00070000 P 10/14/16 70.0 5.65 7.55
MRK 161014P00070500 P 10/14/16 70.5 6.10 9.70
MRK 161014P00071000 P 10/14/16 71.0 7.45 8.80
MRK 161021C00027500 C 10/21/16 27.5 34.65 36.80
MRK 161021C00030000 C 10/21/16 30.0 30.85 35.15
MRK 161021C00032500 C 10/21/16 32.5 28.35 32.65
MRK 161021C00035000 C 10/21/16 35.0 25.85 30.15
MRK 161021C00037500 C 10/21/16 37.5 23.35 27.65
MRK 161021C00040000 C 10/21/16 40.0 20.85 25.15
MRK 161021C00042500 C 10/21/16 42.5 18.40 22.65
MRK 161021C00045000 C 10/21/16 45.0 15.85 20.15
MRK 161021C00047500 C 10/21/16 47.5 13.35 17.65
MRK 161021C00050000 C 10/21/16 50.0 12.60 13.45
MRK 161021C00052500 C 10/21/16 52.5 9.90 11.15
MRK 161021C00055000 C 10/21/16 55.0 7.75 8.70
MRK 161021C00055500 C 10/21/16 55.5 7.20 8.20
MRK 161021C00056000 C 10/21/16 56.0 6.90 7.35
MRK 161021C00056500 C 10/21/16 56.5 6.50 6.90
MRK 161021C00057000 C 10/21/16 57.0 5.95 6.35
MRK 161021C00057500 C 10/21/16 57.5 5.60 5.90
MRK 161021C00058000 C 10/21/16 58.0 5.10 5.40
MRK 161021C00058500 C 10/21/16 58.5 4.50 5.00
MRK 161021C00059000 C 10/21/16 59.0 4.10 4.55
MRK 161021C00059500 C 10/21/16 59.5 3.65 4.10
MRK 161021C00060000 C 10/21/16 60.0 3.40 3.70
MRK 161021C00060500 C 10/21/16 60.5 3.00 3.25
MRK 161021C00061000 C 10/21/16 61.0 2.59 2.74
MRK 161021C00061500 C 10/21/16 61.5 2.24 2.36
MRK 161021C00062000 C 10/21/16 62.0 1.91 2.01
MRK 161021C00062500 C 10/21/16 62.5 1.60 1.70
MRK 161021C00063000 C 10/21/16 63.0 1.33 1.41
MRK 161021C00063500 C 10/21/16 63.5 1.08 1.14
MRK 161021C00064000 C 10/21/16 64.0 0.87 0.93
MRK 161021C00064500 C 10/21/16 64.5 0.68 0.73
MRK 161021C00065000 C 10/21/16 65.0 0.53 0.57
MRK 161021C00065500 C 10/21/16 65.5 0.41 0.45
MRK 161021C00066000 C 10/21/16 66.0 0.30 0.34
MRK 161021C00066500 C 10/21/16 66.5 0.23 0.26
MRK 161021C00067000 C 10/21/16 67.0 0.16 0.20
MRK 161021C00067500 C 10/21/16 67.5 0.12 0.16
MRK 161021C00068000 C 10/21/16 68.0 0.09 0.11
MRK 161021C00068500 C 10/21/16 68.5 0.06 0.09
MRK 161021C00069000 C 10/21/16 69.0 0.04 0.07
MRK 161021C00069500 C 10/21/16 69.5 0.03 0.05
MRK 161021C00070000 C 10/21/16 70.0 0.02 0.04
MRK 161021C00072500 C 10/21/16 72.5 0.00 0.20
MRK 161021C00075000 C 10/21/16 75.0 0.00 0.19
MRK 161021P00027500 P 10/21/16 27.5 0.00 0.19
MRK 161021P00030000 P 10/21/16 30.0 0.00 0.18
MRK 161021P00032500 P 10/21/16 32.5 0.00 0.18
MRK 161021P00035000 P 10/21/16 35.0 0.00 0.05
MRK 161021P00037500 P 10/21/16 37.5 0.00 0.01
MRK 161021P00040000 P 10/21/16 40.0 0.00 0.01
MRK 161021P00042500 P 10/21/16 42.5 0.00 0.01
MRK 161021P00045000 P 10/21/16 45.0 0.00 0.02
MRK 161021P00047500 P 10/21/16 47.5 0.00 0.03
MRK 161021P00050000 P 10/21/16 50.0 0.03 0.04
MRK 161021P00052500 P 10/21/16 52.5 0.04 0.08
MRK 161021P00055000 P 10/21/16 55.0 0.08 0.13
MRK 161021P00055500 P 10/21/16 55.5 0.09 0.12
MRK 161021P00056000 P 10/21/16 56.0 0.11 0.14
MRK 161021P00056500 P 10/21/16 56.5 0.12 0.16
MRK 161021P00057000 P 10/21/16 57.0 0.15 0.18
MRK 161021P00057500 P 10/21/16 57.5 0.18 0.21
MRK 161021P00058000 P 10/21/16 58.0 0.20 0.24
MRK 161021P00058500 P 10/21/16 58.5 0.26 0.29
MRK 161021P00059000 P 10/21/16 59.0 0.31 0.34
MRK 161021P00059500 P 10/21/16 59.5 0.37 0.41
MRK 161021P00060000 P 10/21/16 60.0 0.43 0.48
MRK 161021P00060500 P 10/21/16 60.5 0.52 0.57
MRK 161021P00061000 P 10/21/16 61.0 0.64 0.69
MRK 161021P00061500 P 10/21/16 61.5 0.78 0.82
MRK 161021P00062000 P 10/21/16 62.0 0.94 0.99
MRK 161021P00062500 P 10/21/16 62.5 1.12 1.18
MRK 161021P00063000 P 10/21/16 63.0 1.34 1.40
MRK 161021P00063500 P 10/21/16 63.5 1.58 1.65
MRK 161021P00064000 P 10/21/16 64.0 1.86 1.93
MRK 161021P00064500 P 10/21/16 64.5 2.16 2.26
MRK 161021P00065000 P 10/21/16 65.0 2.49 2.60
MRK 161021P00065500 P 10/21/16 65.5 2.85 3.20
MRK 161021P00066000 P 10/21/16 66.0 3.10 3.60
MRK 161021P00066500 P 10/21/16 66.5 3.50 4.10
MRK 161021P00067000 P 10/21/16 67.0 3.95 4.50
MRK 161021P00067500 P 10/21/16 67.5 4.40 4.90
MRK 161021P00068000 P 10/21/16 68.0 4.90 5.25
MRK 161021P00068500 P 10/21/16 68.5 5.35 5.80
MRK 161021P00069000 P 10/21/16 69.0 5.75 6.40
MRK 161021P00069500 P 10/21/16 69.5 6.35 6.70
MRK 161021P00070000 P 10/21/16 70.0 6.80 7.25
MRK 161021P00072500 P 10/21/16 72.5 8.85 11.20
MRK 161021P00075000 P 10/21/16 75.0 11.35 13.15
MRK 161028C00050000 C 10/28/16 50.0 12.45 13.50
MRK 161028C00054000 C 10/28/16 54.0 8.70 10.30
MRK 161028C00054500 C 10/28/16 54.5 8.30 9.05
MRK 161028C00055000 C 10/28/16 55.0 7.75 8.55
MRK 161028C00055500 C 10/28/16 55.5 7.40 8.05
MRK 161028C00056000 C 10/28/16 56.0 7.10 7.40
MRK 161028C00056500 C 10/28/16 56.5 6.55 6.95
MRK 161028C00057000 C 10/28/16 57.0 6.10 6.50
MRK 161028C00057500 C 10/28/16 57.5 5.55 6.05
MRK 161028C00058000 C 10/28/16 58.0 5.10 5.60
MRK 161028C00058500 C 10/28/16 58.5 4.65 5.15
MRK 161028C00059000 C 10/28/16 59.0 4.25 4.70
MRK 161028C00059500 C 10/28/16 59.5 3.80 4.30
MRK 161028C00060000 C 10/28/16 60.0 3.45 4.00
MRK 161028C00060500 C 10/28/16 60.5 3.00 3.60
MRK 161028C00061000 C 10/28/16 61.0 2.81 3.25
MRK 161028C00061500 C 10/28/16 61.5 2.47 2.56
MRK 161028C00062000 C 10/28/16 62.0 2.14 2.23
MRK 161028C00062500 C 10/28/16 62.5 1.84 1.92
MRK 161028C00063000 C 10/28/16 63.0 1.54 1.63
MRK 161028C00063500 C 10/28/16 63.5 1.30 1.38
MRK 161028C00064000 C 10/28/16 64.0 1.07 1.15
MRK 161028C00064500 C 10/28/16 64.5 0.87 0.95
MRK 161028C00065000 C 10/28/16 65.0 0.70 0.77
MRK 161028C00065500 C 10/28/16 65.5 0.57 0.63
MRK 161028C00066000 C 10/28/16 66.0 0.45 0.51
MRK 161028C00066500 C 10/28/16 66.5 0.35 0.42
MRK 161028C00067000 C 10/28/16 67.0 0.27 0.35
MRK 161028C00067500 C 10/28/16 67.5 0.17 0.35
MRK 161028C00068000 C 10/28/16 68.0 0.10 0.35
MRK 161028C00068500 C 10/28/16 68.5 0.06 0.32
MRK 161028C00069000 C 10/28/16 69.0 0.02 0.19
MRK 161028C00069500 C 10/28/16 69.5 0.02 0.26
MRK 161028C00070000 C 10/28/16 70.0 0.00 0.25
MRK 161028P00050000 P 10/28/16 50.0 0.01 0.21
MRK 161028P00054000 P 10/28/16 54.0 0.03 0.20
MRK 161028P00054500 P 10/28/16 54.5 0.06 0.29
MRK 161028P00055000 P 10/28/16 55.0 0.06 0.32
MRK 161028P00055500 P 10/28/16 55.5 0.08 0.35
MRK 161028P00056000 P 10/28/16 56.0 0.11 0.36
MRK 161028P00056500 P 10/28/16 56.5 0.15 0.38
MRK 161028P00057000 P 10/28/16 57.0 0.22 0.42
MRK 161028P00057500 P 10/28/16 57.5 0.25 0.40
MRK 161028P00058000 P 10/28/16 58.0 0.30 0.44
MRK 161028P00058500 P 10/28/16 58.5 0.35 0.46
MRK 161028P00059000 P 10/28/16 59.0 0.41 0.47
MRK 161028P00059500 P 10/28/16 59.5 0.49 0.55
MRK 161028P00060000 P 10/28/16 60.0 0.58 0.64
MRK 161028P00060500 P 10/28/16 60.5 0.69 0.76
MRK 161028P00061000 P 10/28/16 61.0 0.81 0.89
MRK 161028P00061500 P 10/28/16 61.5 0.96 1.04
MRK 161028P00062000 P 10/28/16 62.0 1.13 1.21
MRK 161028P00062500 P 10/28/16 62.5 1.32 1.41
MRK 161028P00063000 P 10/28/16 63.0 1.53 1.64
MRK 161028P00063500 P 10/28/16 63.5 1.77 1.88
MRK 161028P00064000 P 10/28/16 64.0 2.04 2.16
MRK 161028P00064500 P 10/28/16 64.5 2.34 2.45
MRK 161028P00065000 P 10/28/16 65.0 2.66 3.05
MRK 161028P00065500 P 10/28/16 65.5 3.00 3.35
MRK 161028P00066000 P 10/28/16 66.0 3.25 3.75
MRK 161028P00066500 P 10/28/16 66.5 3.65 4.15
MRK 161028P00067000 P 10/28/16 67.0 4.05 4.65
MRK 161028P00067500 P 10/28/16 67.5 4.45 5.00
MRK 161028P00068000 P 10/28/16 68.0 4.95 5.45
MRK 161028P00068500 P 10/28/16 68.5 5.40 5.85
MRK 161028P00069000 P 10/28/16 69.0 5.90 6.35
MRK 161028P00069500 P 10/28/16 69.5 6.35 6.80
MRK 161028P00070000 P 10/28/16 70.0 6.85 7.30
MRK 161104C00054000 C 11/04/16 54.0 8.75 9.65
MRK 161104C00054500 C 11/04/16 54.5 8.25 9.10
MRK 161104C00055000 C 11/04/16 55.0 7.80 8.65
MRK 161104C00055500 C 11/04/16 55.5 7.35 8.15
MRK 161104C00056000 C 11/04/16 56.0 7.10 7.45
MRK 161104C00056500 C 11/04/16 56.5 6.60 7.05
MRK 161104C00057000 C 11/04/16 57.0 6.10 6.55
MRK 161104C00057500 C 11/04/16 57.5 5.45 6.10
MRK 161104C00058000 C 11/04/16 58.0 5.20 5.65
MRK 161104C00058500 C 11/04/16 58.5 4.75 5.25
MRK 161104C00059000 C 11/04/16 59.0 4.30 4.80
MRK 161104C00059500 C 11/04/16 59.5 3.90 4.35
MRK 161104C00060000 C 11/04/16 60.0 3.50 3.95
MRK 161104C00060500 C 11/04/16 60.5 3.25 3.55
MRK 161104C00061000 C 11/04/16 61.0 2.90 3.20
MRK 161104C00061500 C 11/04/16 61.5 2.56 2.73
MRK 161104C00062000 C 11/04/16 62.0 2.25 2.34
MRK 161104C00062500 C 11/04/16 62.5 1.94 2.03
MRK 161104C00063000 C 11/04/16 63.0 1.67 1.74
MRK 161104C00063500 C 11/04/16 63.5 1.41 1.49
MRK 161104C00064000 C 11/04/16 64.0 1.18 1.27
MRK 161104C00064500 C 11/04/16 64.5 0.98 1.05
MRK 161104C00065000 C 11/04/16 65.0 0.79 0.86
MRK 161104C00065500 C 11/04/16 65.5 0.65 0.71
MRK 161104C00066000 C 11/04/16 66.0 0.52 0.58
MRK 161104C00066500 C 11/04/16 66.5 0.41 0.47
MRK 161104C00067000 C 11/04/16 67.0 0.32 0.40
MRK 161104C00067500 C 11/04/16 67.5 0.24 0.34
MRK 161104C00068000 C 11/04/16 68.0 0.13 0.36
MRK 161104C00068500 C 11/04/16 68.5 0.08 0.34
MRK 161104C00069000 C 11/04/16 69.0 0.03 0.30
MRK 161104C00069500 C 11/04/16 69.5 0.02 0.28
MRK 161104P00054000 P 11/04/16 54.0 0.06 0.34
MRK 161104P00054500 P 11/04/16 54.5 0.08 0.35
MRK 161104P00055000 P 11/04/16 55.0 0.10 0.36
MRK 161104P00055500 P 11/04/16 55.5 0.13 0.38
MRK 161104P00056000 P 11/04/16 56.0 0.17 0.41
MRK 161104P00056500 P 11/04/16 56.5 0.21 0.44
MRK 161104P00057000 P 11/04/16 57.0 0.27 0.42
MRK 161104P00057500 P 11/04/16 57.5 0.32 0.45
MRK 161104P00058000 P 11/04/16 58.0 0.36 0.50
MRK 161104P00058500 P 11/04/16 58.5 0.42 0.51
MRK 161104P00059000 P 11/04/16 59.0 0.49 0.55
MRK 161104P00059500 P 11/04/16 59.5 0.57 0.64
MRK 161104P00060000 P 11/04/16 60.0 0.67 0.74
MRK 161104P00060500 P 11/04/16 60.5 0.78 0.85
MRK 161104P00061000 P 11/04/16 61.0 0.91 0.98
MRK 161104P00061500 P 11/04/16 61.5 1.06 1.14
MRK 161104P00062000 P 11/04/16 62.0 1.23 1.31
MRK 161104P00062500 P 11/04/16 62.5 1.42 1.52
MRK 161104P00063000 P 11/04/16 63.0 1.64 1.73
MRK 161104P00063500 P 11/04/16 63.5 1.87 1.98
MRK 161104P00064000 P 11/04/16 64.0 2.14 2.23
MRK 161104P00064500 P 11/04/16 64.5 2.42 2.54
MRK 161104P00065000 P 11/04/16 65.0 2.74 3.10
MRK 161104P00065500 P 11/04/16 65.5 3.00 3.45
MRK 161104P00066000 P 11/04/16 66.0 3.35 3.90
MRK 161104P00066500 P 11/04/16 66.5 3.70 4.25
MRK 161104P00067000 P 11/04/16 67.0 4.10 4.75
MRK 161104P00067500 P 11/04/16 67.5 4.55 5.05
MRK 161104P00068000 P 11/04/16 68.0 5.00 6.00
MRK 161104P00068500 P 11/04/16 68.5 5.45 6.40
MRK 161104P00069000 P 11/04/16 69.0 5.90 6.45
MRK 161104P00069500 P 11/04/16 69.5 6.35 6.85
MRK 161118C00032500 C 11/18/16 32.5 29.25 32.10
MRK 161118C00035000 C 11/18/16 35.0 25.85 30.15
MRK 161118C00037500 C 11/18/16 37.5 24.25 27.65
MRK 161118C00040000 C 11/18/16 40.0 22.90 23.35
MRK 161118C00042500 C 11/18/16 42.5 20.10 20.95
MRK 161118C00045000 C 11/18/16 45.0 17.75 18.75
MRK 161118C00047500 C 11/18/16 47.5 15.20 16.35
MRK 161118C00050000 C 11/18/16 50.0 12.75 13.50
MRK 161118C00052500 C 11/18/16 52.5 10.25 11.15
MRK 161118C00055000 C 11/18/16 55.0 8.25 8.60
MRK 161118C00057500 C 11/18/16 57.5 5.95 6.30
MRK 161118C00060000 C 11/18/16 60.0 3.85 4.10
MRK 161118C00062500 C 11/18/16 62.5 2.15 2.25
MRK 161118C00065000 C 11/18/16 65.0 0.97 1.03
MRK 161118C00067500 C 11/18/16 67.5 0.35 0.37
MRK 161118C00070000 C 11/18/16 70.0 0.10 0.13
MRK 161118C00072500 C 11/18/16 72.5 0.02 0.05
MRK 161118C00075000 C 11/18/16 75.0 0.00 0.08
MRK 161118C00080000 C 11/18/16 80.0 0.00 0.05
MRK 161118C00085000 C 11/18/16 85.0 0.00 0.03
MRK 161118C00090000 C 11/18/16 90.0 0.00 0.03
MRK 161118P00032500 P 11/18/16 32.5 0.00 0.04
MRK 161118P00035000 P 11/18/16 35.0 0.00 0.06
MRK 161118P00037500 P 11/18/16 37.5 0.00 0.02
MRK 161118P00040000 P 11/18/16 40.0 0.01 0.03
MRK 161118P00042500 P 11/18/16 42.5 0.02 0.04
MRK 161118P00045000 P 11/18/16 45.0 0.04 0.07
MRK 161118P00047500 P 11/18/16 47.5 0.06 0.12
MRK 161118P00050000 P 11/18/16 50.0 0.10 0.13
MRK 161118P00052500 P 11/18/16 52.5 0.16 0.18
MRK 161118P00055000 P 11/18/16 55.0 0.27 0.29
MRK 161118P00057500 P 11/18/16 57.5 0.47 0.50
MRK 161118P00060000 P 11/18/16 60.0 0.87 0.92
MRK 161118P00062500 P 11/18/16 62.5 1.62 1.68
MRK 161118P00065000 P 11/18/16 65.0 2.90 3.05
MRK 161118P00067500 P 11/18/16 67.5 4.70 4.90
MRK 161118P00070000 P 11/18/16 70.0 6.85 7.30
MRK 161118P00072500 P 11/18/16 72.5 7.85 9.95
MRK 161118P00075000 P 11/18/16 75.0 11.20 13.15
MRK 161118P00080000 P 11/18/16 80.0 14.85 19.20
MRK 161118P00085000 P 11/18/16 85.0 19.90 24.20
MRK 161118P00090000 P 11/18/16 90.0 26.30 28.55
MRK 161216C00057500 C 12/16/16 57.5 6.15 6.50
MRK 161216C00060000 C 12/16/16 60.0 4.15 4.45
MRK 161216C00062500 C 12/16/16 62.5 2.46 2.55
MRK 161216C00065000 C 12/16/16 65.0 1.24 1.31
MRK 161216C00067500 C 12/16/16 67.5 0.54 0.58
MRK 161216P00057500 P 12/16/16 57.5 0.79 0.82
MRK 161216P00060000 P 12/16/16 60.0 1.32 1.36
MRK 161216P00062500 P 12/16/16 62.5 2.20 2.27
MRK 161216P00065000 P 12/16/16 65.0 3.35 3.65
MRK 161216P00067500 P 12/16/16 67.5 5.15 5.50
MRK 170120C00025000 C 01/20/17 25.0 36.50 40.40
MRK 170120C00027500 C 01/20/17 27.5 33.35 38.00
MRK 170120C00030000 C 01/20/17 30.0 32.35 35.15
MRK 170120C00032500 C 01/20/17 32.5 29.75 32.65
MRK 170120C00035000 C 01/20/17 35.0 27.35 30.20
MRK 170120C00037500 C 01/20/17 37.5 24.80 27.70
MRK 170120C00040000 C 01/20/17 40.0 22.50 25.25
MRK 170120C00042500 C 01/20/17 42.5 20.15 22.10
MRK 170120C00045000 C 01/20/17 45.0 17.80 19.85
MRK 170120C00047500 C 01/20/17 47.5 15.35 17.40
MRK 170120C00050000 C 01/20/17 50.0 13.00 13.75
MRK 170120C00052500 C 01/20/17 52.5 10.75 11.25
MRK 170120C00055000 C 01/20/17 55.0 8.35 8.95
MRK 170120C00057500 C 01/20/17 57.5 6.35 6.65
MRK 170120C00060000 C 01/20/17 60.0 4.40 4.55
MRK 170120C00062500 C 01/20/17 62.5 2.78 2.89
MRK 170120C00065000 C 01/20/17 65.0 1.58 1.64
MRK 170120C00067500 C 01/20/17 67.5 0.80 0.83
MRK 170120C00070000 C 01/20/17 70.0 0.37 0.40
MRK 170120C00072500 C 01/20/17 72.5 0.16 0.19
MRK 170120C00075000 C 01/20/17 75.0 0.07 0.09
MRK 170120C00080000 C 01/20/17 80.0 0.00 0.12
MRK 170120C00085000 C 01/20/17 85.0 0.00 0.09
MRK 170120C00090000 C 01/20/17 90.0 0.00 0.07
MRK 170120P00025000 P 01/20/17 25.0 0.00 0.12
MRK 170120P00027500 P 01/20/17 27.5 0.01 0.15
MRK 170120P00030000 P 01/20/17 30.0 0.02 0.16
MRK 170120P00032500 P 01/20/17 32.5 0.04 0.20
MRK 170120P00035000 P 01/20/17 35.0 0.05 0.15
MRK 170120P00037500 P 01/20/17 37.5 0.09 0.13
MRK 170120P00040000 P 01/20/17 40.0 0.12 0.16
MRK 170120P00042500 P 01/20/17 42.5 0.16 0.19
MRK 170120P00045000 P 01/20/17 45.0 0.21 0.23
MRK 170120P00047500 P 01/20/17 47.5 0.29 0.32
MRK 170120P00050000 P 01/20/17 50.0 0.38 0.41
MRK 170120P00052500 P 01/20/17 52.5 0.54 0.56
MRK 170120P00055000 P 01/20/17 55.0 0.76 0.80
MRK 170120P00057500 P 01/20/17 57.5 1.09 1.16
MRK 170120P00060000 P 01/20/17 60.0 1.66 1.74
MRK 170120P00062500 P 01/20/17 62.5 2.59 2.67
MRK 170120P00065000 P 01/20/17 65.0 3.85 4.00
MRK 170120P00067500 P 01/20/17 67.5 5.55 5.75
MRK 170120P00070000 P 01/20/17 70.0 7.45 7.90
MRK 170120P00072500 P 01/20/17 72.5 9.60 10.40
MRK 170120P00075000 P 01/20/17 75.0 11.55 14.80
MRK 170120P00080000 P 01/20/17 80.0 15.45 19.60
MRK 170120P00085000 P 01/20/17 85.0 20.20 24.50
MRK 170120P00090000 P 01/20/17 90.0 25.55 29.50
MRK 170421C00032500 C 04/21/17 32.5 28.40 32.70
MRK 170421C00035000 C 04/21/17 35.0 25.90 29.00
MRK 170421C00037500 C 04/21/17 37.5 23.45 27.75
MRK 170421C00040000 C 04/21/17 40.0 21.00 24.05
MRK 170421C00042500 C 04/21/17 42.5 18.55 22.85
MRK 170421C00045000 C 04/21/17 45.0 17.75 20.00
MRK 170421C00047500 C 04/21/17 47.5 15.60 16.20
MRK 170421C00050000 C 04/21/17 50.0 13.20 13.90
MRK 170421C00052500 C 04/21/17 52.5 10.85 11.50
MRK 170421C00055000 C 04/21/17 55.0 8.60 9.30
MRK 170421C00057500 C 04/21/17 57.5 6.85 7.30
MRK 170421C00060000 C 04/21/17 60.0 5.05 5.40
MRK 170421C00062500 C 04/21/17 62.5 3.45 3.60
MRK 170421C00065000 C 04/21/17 65.0 2.22 2.46
MRK 170421C00067500 C 04/21/17 67.5 1.33 1.48
MRK 170421C00070000 C 04/21/17 70.0 0.73 0.86
MRK 170421C00072500 C 04/21/17 72.5 0.35 0.50
MRK 170421C00075000 C 04/21/17 75.0 0.19 0.46
MRK 170421C00080000 C 04/21/17 80.0 0.02 0.24
MRK 170421C00085000 C 04/21/17 85.0 0.00 0.13
MRK 170421C00090000 C 04/21/17 90.0 0.00 0.10
MRK 170421C00095000 C 04/21/17 95.0 0.00 0.08
MRK 170421P00032500 P 04/21/17 32.5 0.15 0.42
MRK 170421P00035000 P 04/21/17 35.0 0.19 0.49
MRK 170421P00037500 P 04/21/17 37.5 0.25 0.50
MRK 170421P00040000 P 04/21/17 40.0 0.31 0.54
MRK 170421P00042500 P 04/21/17 42.5 0.39 0.63
MRK 170421P00045000 P 04/21/17 45.0 0.49 0.70
MRK 170421P00047500 P 04/21/17 47.5 0.62 0.85
MRK 170421P00050000 P 04/21/17 50.0 0.79 0.98
MRK 170421P00052500 P 04/21/17 52.5 0.97 1.20
MRK 170421P00055000 P 04/21/17 55.0 1.35 1.57
MRK 170421P00057500 P 04/21/17 57.5 1.83 1.99
MRK 170421P00060000 P 04/21/17 60.0 2.57 2.74
MRK 170421P00062500 P 04/21/17 62.5 3.55 3.70
MRK 170421P00065000 P 04/21/17 65.0 4.75 5.20
MRK 170421P00067500 P 04/21/17 67.5 6.25 6.95
MRK 170421P00070000 P 04/21/17 70.0 8.10 8.85
MRK 170421P00072500 P 04/21/17 72.5 10.20 10.95
MRK 170421P00075000 P 04/21/17 75.0 12.40 13.30
MRK 170421P00080000 P 04/21/17 80.0 15.55 19.85
MRK 170421P00085000 P 04/21/17 85.0 20.50 24.80
MRK 170421P00090000 P 04/21/17 90.0 25.45 29.75
MRK 170421P00095000 P 04/21/17 95.0 30.45 34.75
MRK 170616C00030000 C 06/16/17 30.0 32.55 34.10
MRK 170616C00032500 C 06/16/17 32.5 29.00 32.70
MRK 170616C00035000 C 06/16/17 35.0 26.55 30.25
MRK 170616C00037500 C 06/16/17 37.5 24.05 27.80
MRK 170616C00040000 C 06/16/17 40.0 22.65 25.35
MRK 170616C00042500 C 06/16/17 42.5 20.20 22.90
MRK 170616C00045000 C 06/16/17 45.0 17.80 19.10
MRK 170616C00047500 C 06/16/17 47.5 15.65 16.40
MRK 170616C00050000 C 06/16/17 50.0 13.30 14.10
MRK 170616C00052500 C 06/16/17 52.5 11.00 11.80
MRK 170616C00055000 C 06/16/17 55.0 8.85 9.70
MRK 170616C00057500 C 06/16/17 57.5 6.90 7.70
MRK 170616C00060000 C 06/16/17 60.0 5.45 5.90
MRK 170616C00062500 C 06/16/17 62.5 3.95 4.15
MRK 170616C00065000 C 06/16/17 65.0 2.66 2.87
MRK 170616C00067500 C 06/16/17 67.5 1.73 1.93
MRK 170616C00070000 C 06/16/17 70.0 1.06 1.25
MRK 170616C00072500 C 06/16/17 72.5 0.64 0.78
MRK 170616C00075000 C 06/16/17 75.0 0.35 0.60
MRK 170616C00080000 C 06/16/17 80.0 0.08 0.21
MRK 170616P00030000 P 06/16/17 30.0 0.19 0.48
MRK 170616P00032500 P 06/16/17 32.5 0.24 0.50
MRK 170616P00035000 P 06/16/17 35.0 0.30 0.56
MRK 170616P00037500 P 06/16/17 37.5 0.37 0.65
MRK 170616P00040000 P 06/16/17 40.0 0.46 0.69
MRK 170616P00042500 P 06/16/17 42.5 0.57 0.86
MRK 170616P00045000 P 06/16/17 45.0 0.70 0.99
MRK 170616P00047500 P 06/16/17 47.5 0.86 1.15
MRK 170616P00050000 P 06/16/17 50.0 1.05 1.38
MRK 170616P00052500 P 06/16/17 52.5 1.39 1.55
MRK 170616P00055000 P 06/16/17 55.0 1.82 1.99
MRK 170616P00057500 P 06/16/17 57.5 2.39 2.58
MRK 170616P00060000 P 06/16/17 60.0 3.20 3.45
MRK 170616P00062500 P 06/16/17 62.5 4.20 4.55
MRK 170616P00065000 P 06/16/17 65.0 5.45 6.05
MRK 170616P00067500 P 06/16/17 67.5 7.00 7.65
MRK 170616P00070000 P 06/16/17 70.0 8.80 9.50
MRK 170616P00072500 P 06/16/17 72.5 10.70 11.55
MRK 170616P00075000 P 06/16/17 75.0 12.90 13.70
MRK 170616P00080000 P 06/16/17 80.0 17.20 19.05
MRK 180119C00025000 C 01/19/18 25.0 35.85 40.45
MRK 180119C00027500 C 01/19/18 27.5 33.30 38.00
MRK 180119C00030000 C 01/19/18 30.0 30.80 35.50
MRK 180119C00032500 C 01/19/18 32.5 28.40 33.00
MRK 180119C00035000 C 01/19/18 35.0 25.95 30.50
MRK 180119C00037500 C 01/19/18 37.5 23.50 28.00
MRK 180119C00040000 C 01/19/18 40.0 21.00 25.70
MRK 180119C00042500 C 01/19/18 42.5 20.60 21.45
MRK 180119C00045000 C 01/19/18 45.0 18.25 19.20
MRK 180119C00047500 C 01/19/18 47.5 15.95 16.90
MRK 180119C00050000 C 01/19/18 50.0 13.70 14.65
MRK 180119C00052500 C 01/19/18 52.5 11.60 12.50
MRK 180119C00055000 C 01/19/18 55.0 9.60 10.70
MRK 180119C00057500 C 01/19/18 57.5 7.85 8.85
MRK 180119C00060000 C 01/19/18 60.0 6.65 6.95
MRK 180119C00062500 C 01/19/18 62.5 5.25 5.50
MRK 180119C00065000 C 01/19/18 65.0 4.05 4.30
MRK 180119C00067500 C 01/19/18 67.5 3.05 3.25
MRK 180119C00070000 C 01/19/18 70.0 2.28 2.50
MRK 180119C00072500 C 01/19/18 72.5 1.56 1.79
MRK 180119C00075000 C 01/19/18 75.0 1.08 1.28
MRK 180119C00080000 C 01/19/18 80.0 0.52 0.66
MRK 180119P00025000 P 01/19/18 25.0 0.31 0.40
MRK 180119P00027500 P 01/19/18 27.5 0.39 0.50
MRK 180119P00030000 P 01/19/18 30.0 0.49 0.58
MRK 180119P00032500 P 01/19/18 32.5 0.59 0.74
MRK 180119P00035000 P 01/19/18 35.0 0.71 0.87
MRK 180119P00037500 P 01/19/18 37.5 0.85 0.97
MRK 180119P00040000 P 01/19/18 40.0 1.02 1.17
MRK 180119P00042500 P 01/19/18 42.5 1.23 1.34
MRK 180119P00045000 P 01/19/18 45.0 1.50 1.65
MRK 180119P00047500 P 01/19/18 47.5 1.81 1.96
MRK 180119P00050000 P 01/19/18 50.0 2.18 2.35
MRK 180119P00052500 P 01/19/18 52.5 2.68 3.10
MRK 180119P00055000 P 01/19/18 55.0 3.30 3.50
MRK 180119P00057500 P 01/19/18 57.5 4.05 4.30
MRK 180119P00060000 P 01/19/18 60.0 5.00 5.20
MRK 180119P00062500 P 01/19/18 62.5 6.05 6.35
MRK 180119P00065000 P 01/19/18 65.0 7.35 7.65
MRK 180119P00067500 P 01/19/18 67.5 8.75 9.15
MRK 180119P00070000 P 01/19/18 70.0 10.50 10.85
MRK 180119P00072500 P 01/19/18 72.5 12.35 12.70
MRK 180119P00075000 P 01/19/18 75.0 13.95 15.15
MRK 180119P00080000 P 01/19/18 80.0 18.25 19.50
MRK 190118C00032500 C 01/18/19 32.5 29.40 31.90
MRK 190118C00035000 C 01/18/19 35.0 26.00 30.50
MRK 190118C00037500 C 01/18/19 37.5 23.60 28.00
MRK 190118C00040000 C 01/18/19 40.0 23.00 24.10
MRK 190118C00042500 C 01/18/19 42.5 20.80 21.85
MRK 190118C00045000 C 01/18/19 45.0 18.55 19.75
MRK 190118C00047500 C 01/18/19 47.5 16.40 17.70
MRK 190118C00050000 C 01/18/19 50.0 14.30 15.75
MRK 190118C00052500 C 01/18/19 52.5 12.35 13.90
MRK 190118C00055000 C 01/18/19 55.0 10.55 12.20
MRK 190118C00057500 C 01/18/19 57.5 8.90 10.45
MRK 190118C00060000 C 01/18/19 60.0 7.65 8.75
MRK 190118C00062500 C 01/18/19 62.5 6.20 7.40
MRK 190118C00065000 C 01/18/19 65.0 5.35 6.20
MRK 190118C00067500 C 01/18/19 67.5 4.10 5.20
MRK 190118C00070000 C 01/18/19 70.0 3.25 4.10
MRK 190118C00075000 C 01/18/19 75.0 2.02 2.50
MRK 190118C00080000 C 01/18/19 80.0 1.32 1.74
MRK 190118C00085000 C 01/18/19 85.0 0.38 1.20
MRK 190118C00090000 C 01/18/19 90.0 0.13 1.01
MRK 190118P00032500 P 01/18/19 32.5 0.93 1.81
MRK 190118P00035000 P 01/18/19 35.0 1.14 2.03
MRK 190118P00037500 P 01/18/19 37.5 1.37 1.90
MRK 190118P00040000 P 01/18/19 40.0 1.80 2.56
MRK 190118P00042500 P 01/18/19 42.5 2.10 2.91
MRK 190118P00045000 P 01/18/19 45.0 2.39 3.35
MRK 190118P00047500 P 01/18/19 47.5 2.91 3.65
MRK 190118P00050000 P 01/18/19 50.0 3.85 4.25
MRK 190118P00052500 P 01/18/19 52.5 4.50 5.15
MRK 190118P00055000 P 01/18/19 55.0 5.30 5.60
MRK 190118P00057500 P 01/18/19 57.5 6.00 6.75
MRK 190118P00060000 P 01/18/19 60.0 7.20 7.85
MRK 190118P00062500 P 01/18/19 62.5 8.10 9.40
MRK 190118P00065000 P 01/18/19 65.0 9.45 10.65
MRK 190118P00067500 P 01/18/19 67.5 10.40 12.00
MRK 190118P00070000 P 01/18/19 70.0 11.95 13.95
MRK 190118P00075000 P 01/18/19 75.0 15.55 17.55
MRK 190118P00080000 P 01/18/19 80.0 19.50 21.50
MRK 190118P00085000 P 01/18/19 85.0 23.80 25.75
MRK 190118P00090000 P 01/18/19 90.0 28.30 30.25

OPRA data is delayed 15 minutes.