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 (2014-07-11)Premium Content

Merck And Co Inc (MRK)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 140905C00047500 C 09/05/14 47.5 10.90 12.65
MRK 140905C00049000 C 09/05/14 49.0 9.40 12.70
MRK 140905C00050000 C 09/05/14 50.0 8.65 10.35
MRK 140905C00051000 C 09/05/14 51.0 8.70 9.15
MRK 140905C00051500 C 09/05/14 51.5 8.30 8.75
MRK 140905C00052000 C 09/05/14 52.0 7.80 8.25
MRK 140905C00052500 C 09/05/14 52.5 7.30 7.75
MRK 140905C00053000 C 09/05/14 53.0 6.80 7.25
MRK 140905C00053500 C 09/05/14 53.5 6.30 6.75
MRK 140905C00054000 C 09/05/14 54.0 5.80 6.25
MRK 140905C00054500 C 09/05/14 54.5 5.30 5.65
MRK 140905C00055000 C 09/05/14 55.0 4.80 5.15
MRK 140905C00055500 C 09/05/14 55.5 4.30 4.65
MRK 140905C00056000 C 09/05/14 56.0 3.80 4.15
MRK 140905C00056500 C 09/05/14 56.5 3.30 3.65
MRK 140905C00057000 C 09/05/14 57.0 2.84 3.15
MRK 140905C00057500 C 09/05/14 57.5 2.34 2.65
MRK 140905C00058000 C 09/05/14 58.0 1.85 2.16
MRK 140905C00058500 C 09/05/14 58.5 1.53 1.69
MRK 140905C00059000 C 09/05/14 59.0 1.09 1.20
MRK 140905C00059500 C 09/05/14 59.5 0.68 0.79
MRK 140905C00060000 C 09/05/14 60.0 0.38 0.43
MRK 140905C00060500 C 09/05/14 60.5 0.17 0.20
MRK 140905C00061000 C 09/05/14 61.0 0.06 0.10
MRK 140905C00061500 C 09/05/14 61.5 0.02 0.04
MRK 140905C00062000 C 09/05/14 62.0 0.00 0.03
MRK 140905C00062500 C 09/05/14 62.5 0.00 0.03
MRK 140905C00063000 C 09/05/14 63.0 0.00 0.03
MRK 140905C00063500 C 09/05/14 63.5 0.00 0.03
MRK 140905C00064000 C 09/05/14 64.0 0.00 0.03
MRK 140905C00064500 C 09/05/14 64.5 0.00 0.02
MRK 140905C00065000 C 09/05/14 65.0 0.00 0.02
MRK 140905C00065500 C 09/05/14 65.5 0.00 0.02
MRK 140905C00066000 C 09/05/14 66.0 0.00 0.02
MRK 140905C00066500 C 09/05/14 66.5 0.00 0.02
MRK 140905C00067000 C 09/05/14 67.0 0.00 0.02
MRK 140905C00067500 C 09/05/14 67.5 0.00 0.02
MRK 140905C00070000 C 09/05/14 70.0 0.00 0.02
MRK 140905C00072500 C 09/05/14 72.5 0.00 0.02
MRK 140905C00075000 C 09/05/14 75.0 0.00 0.02
MRK 140905P00047500 P 09/05/14 47.5 0.00 0.02
MRK 140905P00049000 P 09/05/14 49.0 0.00 0.02
MRK 140905P00050000 P 09/05/14 50.0 0.00 0.01
MRK 140905P00051000 P 09/05/14 51.0 0.00 0.02
MRK 140905P00051500 P 09/05/14 51.5 0.00 0.03
MRK 140905P00052000 P 09/05/14 52.0 0.00 0.03
MRK 140905P00052500 P 09/05/14 52.5 0.00 0.03
MRK 140905P00053000 P 09/05/14 53.0 0.00 0.04
MRK 140905P00053500 P 09/05/14 53.5 0.00 0.02
MRK 140905P00054000 P 09/05/14 54.0 0.00 0.04
MRK 140905P00054500 P 09/05/14 54.5 0.00 0.04
MRK 140905P00055000 P 09/05/14 55.0 0.00 0.03
MRK 140905P00055500 P 09/05/14 55.5 0.00 0.05
MRK 140905P00056000 P 09/05/14 56.0 0.00 0.05
MRK 140905P00056500 P 09/05/14 56.5 0.01 0.05
MRK 140905P00057000 P 09/05/14 57.0 0.01 0.05
MRK 140905P00057500 P 09/05/14 57.5 0.01 0.05
MRK 140905P00058000 P 09/05/14 58.0 0.02 0.06
MRK 140905P00058500 P 09/05/14 58.5 0.03 0.09
MRK 140905P00059000 P 09/05/14 59.0 0.06 0.08
MRK 140905P00059500 P 09/05/14 59.5 0.13 0.16
MRK 140905P00060000 P 09/05/14 60.0 0.28 0.40
MRK 140905P00060500 P 09/05/14 60.5 0.54 0.65
MRK 140905P00061000 P 09/05/14 61.0 0.93 1.20
MRK 140905P00061500 P 09/05/14 61.5 1.30 1.67
MRK 140905P00062000 P 09/05/14 62.0 1.77 2.20
MRK 140905P00062500 P 09/05/14 62.5 2.26 2.69
MRK 140905P00063000 P 09/05/14 63.0 2.76 3.20
MRK 140905P00063500 P 09/05/14 63.5 3.25 3.70
MRK 140905P00064000 P 09/05/14 64.0 3.75 4.20
MRK 140905P00064500 P 09/05/14 64.5 4.25 4.70
MRK 140905P00065000 P 09/05/14 65.0 4.75 5.20
MRK 140905P00065500 P 09/05/14 65.5 5.25 5.70
MRK 140905P00066000 P 09/05/14 66.0 5.75 6.20
MRK 140905P00066500 P 09/05/14 66.5 6.25 6.70
MRK 140905P00067000 P 09/05/14 67.0 6.75 7.20
MRK 140905P00067500 P 09/05/14 67.5 7.25 7.70
MRK 140905P00070000 P 09/05/14 70.0 8.20 11.55
MRK 140905P00072500 P 09/05/14 72.5 10.75 14.05
MRK 140905P00075000 P 09/05/14 75.0 13.25 16.55
MRK 140912C00050000 C 09/12/14 50.0 8.20 11.90
MRK 140912C00051000 C 09/12/14 51.0 8.00 9.90
MRK 140912C00051500 C 09/12/14 51.5 8.20 8.85
MRK 140912C00052000 C 09/12/14 52.0 7.70 8.35
MRK 140912C00052500 C 09/12/14 52.5 7.20 7.85
MRK 140912C00053000 C 09/12/14 53.0 6.80 7.35
MRK 140912C00053500 C 09/12/14 53.5 6.20 6.85
MRK 140912C00054000 C 09/12/14 54.0 5.70 6.35
MRK 140912C00054500 C 09/12/14 54.5 5.20 5.85
MRK 140912C00055000 C 09/12/14 55.0 4.70 5.35
MRK 140912C00055500 C 09/12/14 55.5 4.20 4.85
MRK 140912C00056000 C 09/12/14 56.0 3.80 4.35
MRK 140912C00056500 C 09/12/14 56.5 3.30 3.85
MRK 140912C00057000 C 09/12/14 57.0 2.85 3.20
MRK 140912C00057500 C 09/12/14 57.5 2.36 2.67
MRK 140912C00058000 C 09/12/14 58.0 1.88 2.24
MRK 140912C00058500 C 09/12/14 58.5 1.47 1.72
MRK 140912C00059000 C 09/12/14 59.0 1.19 1.29
MRK 140912C00059500 C 09/12/14 59.5 0.81 0.88
MRK 140912C00060000 C 09/12/14 60.0 0.49 0.56
MRK 140912C00060500 C 09/12/14 60.5 0.26 0.33
MRK 140912C00061000 C 09/12/14 61.0 0.15 0.19
MRK 140912C00061500 C 09/12/14 61.5 0.07 0.11
MRK 140912C00062000 C 09/12/14 62.0 0.04 0.07
MRK 140912C00062500 C 09/12/14 62.5 0.01 0.05
MRK 140912C00063000 C 09/12/14 63.0 0.00 0.04
MRK 140912C00063500 C 09/12/14 63.5 0.00 0.03
MRK 140912C00064000 C 09/12/14 64.0 0.00 0.03
MRK 140912C00064500 C 09/12/14 64.5 0.00 0.03
MRK 140912C00065000 C 09/12/14 65.0 0.00 0.03
MRK 140912C00065500 C 09/12/14 65.5 0.00 0.03
MRK 140912C00066000 C 09/12/14 66.0 0.00 0.03
MRK 140912C00066500 C 09/12/14 66.5 0.00 0.03
MRK 140912C00067000 C 09/12/14 67.0 0.00 0.03
MRK 140912P00050000 P 09/12/14 50.0 0.00 0.05
MRK 140912P00051000 P 09/12/14 51.0 0.00 0.06
MRK 140912P00051500 P 09/12/14 51.5 0.01 0.05
MRK 140912P00052000 P 09/12/14 52.0 0.01 0.06
MRK 140912P00052500 P 09/12/14 52.5 0.01 0.06
MRK 140912P00053000 P 09/12/14 53.0 0.01 0.06
MRK 140912P00053500 P 09/12/14 53.5 0.01 0.06
MRK 140912P00054000 P 09/12/14 54.0 0.01 0.06
MRK 140912P00054500 P 09/12/14 54.5 0.02 0.06
MRK 140912P00055000 P 09/12/14 55.0 0.02 0.06
MRK 140912P00055500 P 09/12/14 55.5 0.03 0.07
MRK 140912P00056000 P 09/12/14 56.0 0.03 0.07
MRK 140912P00056500 P 09/12/14 56.5 0.03 0.09
MRK 140912P00057000 P 09/12/14 57.0 0.04 0.11
MRK 140912P00057500 P 09/12/14 57.5 0.07 0.11
MRK 140912P00058000 P 09/12/14 58.0 0.11 0.17
MRK 140912P00058500 P 09/12/14 58.5 0.17 0.20
MRK 140912P00059000 P 09/12/14 59.0 0.28 0.36
MRK 140912P00059500 P 09/12/14 59.5 0.45 0.55
MRK 140912P00060000 P 09/12/14 60.0 0.69 0.79
MRK 140912P00060500 P 09/12/14 60.5 1.02 1.12
MRK 140912P00061000 P 09/12/14 61.0 1.38 1.56
MRK 140912P00061500 P 09/12/14 61.5 1.73 2.21
MRK 140912P00062000 P 09/12/14 62.0 2.18 2.71
MRK 140912P00062500 P 09/12/14 62.5 2.66 3.20
MRK 140912P00063000 P 09/12/14 63.0 3.15 3.65
MRK 140912P00063500 P 09/12/14 63.5 3.65 4.15
MRK 140912P00064000 P 09/12/14 64.0 4.15 4.65
MRK 140912P00064500 P 09/12/14 64.5 4.60 5.25
MRK 140912P00065000 P 09/12/14 65.0 5.05 5.75
MRK 140912P00065500 P 09/12/14 65.5 5.55 6.25
MRK 140912P00066000 P 09/12/14 66.0 6.10 6.80
MRK 140912P00066500 P 09/12/14 66.5 6.60 7.30
MRK 140912P00067000 P 09/12/14 67.0 7.05 7.80
MRK 140920C00037500 C 09/20/14 37.5 20.75 23.10
MRK 140920C00040000 C 09/20/14 40.0 18.45 21.70
MRK 140920C00042500 C 09/20/14 42.5 15.75 17.85
MRK 140920C00045000 C 09/20/14 45.0 13.45 16.75
MRK 140920C00047500 C 09/20/14 47.5 10.90 14.20
MRK 140920C00050000 C 09/20/14 50.0 8.40 10.20
MRK 140920C00051000 C 09/20/14 51.0 8.80 9.15
MRK 140920C00051500 C 09/20/14 51.5 8.30 8.80
MRK 140920C00052000 C 09/20/14 52.0 7.80 8.30
MRK 140920C00052500 C 09/20/14 52.5 7.30 7.80
MRK 140920C00053000 C 09/20/14 53.0 6.80 7.25
MRK 140920C00053500 C 09/20/14 53.5 6.30 6.75
MRK 140920C00054000 C 09/20/14 54.0 5.80 6.25
MRK 140920C00054500 C 09/20/14 54.5 5.35 5.75
MRK 140920C00055000 C 09/20/14 55.0 4.85 5.25
MRK 140920C00055500 C 09/20/14 55.5 4.30 4.70
MRK 140920C00056000 C 09/20/14 56.0 3.80 4.20
MRK 140920C00056500 C 09/20/14 56.5 3.30 3.70
MRK 140920C00057000 C 09/20/14 57.0 2.85 3.20
MRK 140920C00057500 C 09/20/14 57.5 2.37 2.66
MRK 140920C00058000 C 09/20/14 58.0 1.91 2.20
MRK 140920C00058500 C 09/20/14 58.5 1.66 1.74
MRK 140920C00059000 C 09/20/14 59.0 1.24 1.32
MRK 140920C00059500 C 09/20/14 59.5 0.88 0.95
MRK 140920C00060000 C 09/20/14 60.0 0.60 0.65
MRK 140920C00060500 C 09/20/14 60.5 0.37 0.42
MRK 140920C00061000 C 09/20/14 61.0 0.24 0.26
MRK 140920C00061500 C 09/20/14 61.5 0.14 0.16
MRK 140920C00062000 C 09/20/14 62.0 0.08 0.11
MRK 140920C00062500 C 09/20/14 62.5 0.05 0.08
MRK 140920C00063000 C 09/20/14 63.0 0.03 0.05
MRK 140920C00063500 C 09/20/14 63.5 0.01 0.04
MRK 140920C00064000 C 09/20/14 64.0 0.01 0.04
MRK 140920C00064500 C 09/20/14 64.5 0.00 0.03
MRK 140920C00065000 C 09/20/14 65.0 0.00 0.03
MRK 140920C00065500 C 09/20/14 65.5 0.00 0.03
MRK 140920C00067500 C 09/20/14 67.5 0.00 0.03
MRK 140920C00070000 C 09/20/14 70.0 0.00 0.02
MRK 140920C00075000 C 09/20/14 75.0 0.00 0.02
MRK 140920P00037500 P 09/20/14 37.5 0.00 0.01
MRK 140920P00040000 P 09/20/14 40.0 0.00 0.01
MRK 140920P00042500 P 09/20/14 42.5 0.00 0.01
MRK 140920P00045000 P 09/20/14 45.0 0.00 0.03
MRK 140920P00047500 P 09/20/14 47.5 0.01 0.02
MRK 140920P00050000 P 09/20/14 50.0 0.02 0.03
MRK 140920P00051000 P 09/20/14 51.0 0.02 0.03
MRK 140920P00051500 P 09/20/14 51.5 0.02 0.06
MRK 140920P00052000 P 09/20/14 52.0 0.02 0.07
MRK 140920P00052500 P 09/20/14 52.5 0.03 0.05
MRK 140920P00053000 P 09/20/14 53.0 0.03 0.07
MRK 140920P00053500 P 09/20/14 53.5 0.03 0.07
MRK 140920P00054000 P 09/20/14 54.0 0.03 0.07
MRK 140920P00054500 P 09/20/14 54.5 0.04 0.08
MRK 140920P00055000 P 09/20/14 55.0 0.04 0.08
MRK 140920P00055500 P 09/20/14 55.5 0.05 0.08
MRK 140920P00056000 P 09/20/14 56.0 0.07 0.09
MRK 140920P00056500 P 09/20/14 56.5 0.08 0.11
MRK 140920P00057000 P 09/20/14 57.0 0.11 0.13
MRK 140920P00057500 P 09/20/14 57.5 0.15 0.17
MRK 140920P00058000 P 09/20/14 58.0 0.20 0.23
MRK 140920P00058500 P 09/20/14 58.5 0.29 0.33
MRK 140920P00059000 P 09/20/14 59.0 0.42 0.47
MRK 140920P00059500 P 09/20/14 59.5 0.61 0.67
MRK 140920P00060000 P 09/20/14 60.0 0.85 0.91
MRK 140920P00060500 P 09/20/14 60.5 1.16 1.25
MRK 140920P00061000 P 09/20/14 61.0 1.53 1.64
MRK 140920P00061500 P 09/20/14 61.5 1.93 2.08
MRK 140920P00062000 P 09/20/14 62.0 2.34 2.70
MRK 140920P00062500 P 09/20/14 62.5 2.81 3.20
MRK 140920P00063000 P 09/20/14 63.0 3.30 3.70
MRK 140920P00063500 P 09/20/14 63.5 3.75 4.15
MRK 140920P00064000 P 09/20/14 64.0 4.25 4.65
MRK 140920P00064500 P 09/20/14 64.5 4.75 5.15
MRK 140920P00065000 P 09/20/14 65.0 5.25 5.65
MRK 140920P00065500 P 09/20/14 65.5 5.75 6.15
MRK 140920P00067500 P 09/20/14 67.5 7.75 8.15
MRK 140920P00070000 P 09/20/14 70.0 9.75 10.80
MRK 140920P00075000 P 09/20/14 75.0 13.70 17.00
MRK 140926C00048500 C 09/26/14 48.5 9.30 13.75
MRK 140926C00049000 C 09/26/14 49.0 9.00 13.25
MRK 140926C00049500 C 09/26/14 49.5 8.80 10.65
MRK 140926C00050000 C 09/26/14 50.0 8.35 10.20
MRK 140926C00050500 C 09/26/14 50.5 7.80 9.70
MRK 140926C00051000 C 09/26/14 51.0 7.85 10.00
MRK 140926C00051500 C 09/26/14 51.5 7.80 9.05
MRK 140926C00052000 C 09/26/14 52.0 7.25 8.55
MRK 140926C00052500 C 09/26/14 52.5 6.75 8.10
MRK 140926C00053000 C 09/26/14 53.0 6.45 7.50
MRK 140926C00053500 C 09/26/14 53.5 5.90 7.00
MRK 140926C00054000 C 09/26/14 54.0 5.35 6.50
MRK 140926C00054500 C 09/26/14 54.5 4.90 6.00
MRK 140926C00055000 C 09/26/14 55.0 4.75 5.20
MRK 140926C00055500 C 09/26/14 55.5 4.25 4.70
MRK 140926C00056000 C 09/26/14 56.0 3.45 4.50
MRK 140926C00056500 C 09/26/14 56.5 3.25 3.70
MRK 140926C00057000 C 09/26/14 57.0 2.84 3.20
MRK 140926C00057500 C 09/26/14 57.5 2.36 2.85
MRK 140926C00058000 C 09/26/14 58.0 1.94 2.26
MRK 140926C00058500 C 09/26/14 58.5 1.68 1.82
MRK 140926C00059000 C 09/26/14 59.0 1.29 1.42
MRK 140926C00059500 C 09/26/14 59.5 0.94 1.05
MRK 140926C00060000 C 09/26/14 60.0 0.66 0.75
MRK 140926C00060500 C 09/26/14 60.5 0.46 0.56
MRK 140926C00061000 C 09/26/14 61.0 0.31 0.38
MRK 140926C00061500 C 09/26/14 61.5 0.21 0.26
MRK 140926C00062000 C 09/26/14 62.0 0.12 0.20
MRK 140926C00062500 C 09/26/14 62.5 0.07 0.14
MRK 140926C00063000 C 09/26/14 63.0 0.05 0.10
MRK 140926C00064000 C 09/26/14 64.0 0.02 0.05
MRK 140926C00065000 C 09/26/14 65.0 0.00 0.04
MRK 140926P00048500 P 09/26/14 48.5 0.01 0.07
MRK 140926P00049000 P 09/26/14 49.0 0.02 0.07
MRK 140926P00049500 P 09/26/14 49.5 0.02 0.07
MRK 140926P00050000 P 09/26/14 50.0 0.02 0.07
MRK 140926P00050500 P 09/26/14 50.5 0.02 0.07
MRK 140926P00051000 P 09/26/14 51.0 0.02 0.07
MRK 140926P00051500 P 09/26/14 51.5 0.03 0.08
MRK 140926P00052000 P 09/26/14 52.0 0.03 0.08
MRK 140926P00052500 P 09/26/14 52.5 0.03 0.08
MRK 140926P00053000 P 09/26/14 53.0 0.04 0.09
MRK 140926P00053500 P 09/26/14 53.5 0.04 0.09
MRK 140926P00054000 P 09/26/14 54.0 0.05 0.10
MRK 140926P00054500 P 09/26/14 54.5 0.05 0.10
MRK 140926P00055000 P 09/26/14 55.0 0.06 0.12
MRK 140926P00055500 P 09/26/14 55.5 0.07 0.14
MRK 140926P00056000 P 09/26/14 56.0 0.10 0.15
MRK 140926P00056500 P 09/26/14 56.5 0.12 0.16
MRK 140926P00057000 P 09/26/14 57.0 0.16 0.25
MRK 140926P00057500 P 09/26/14 57.5 0.22 0.28
MRK 140926P00058000 P 09/26/14 58.0 0.30 0.37
MRK 140926P00058500 P 09/26/14 58.5 0.41 0.48
MRK 140926P00059000 P 09/26/14 59.0 0.55 0.63
MRK 140926P00059500 P 09/26/14 59.5 0.75 0.86
MRK 140926P00060000 P 09/26/14 60.0 0.99 1.15
MRK 140926P00060500 P 09/26/14 60.5 1.28 1.46
MRK 140926P00061000 P 09/26/14 61.0 1.62 1.81
MRK 140926P00061500 P 09/26/14 61.5 2.00 2.19
MRK 140926P00062000 P 09/26/14 62.0 2.23 2.82
MRK 140926P00062500 P 09/26/14 62.5 2.70 3.45
MRK 140926P00063000 P 09/26/14 63.0 3.15 3.80
MRK 140926P00064000 P 09/26/14 64.0 3.85 4.85
MRK 140926P00065000 P 09/26/14 65.0 4.60 5.90
MRK 141003C00050000 C 10/03/14 50.0 8.00 12.10
MRK 141003C00050500 C 10/03/14 50.5 7.85 10.30
MRK 141003C00051000 C 10/03/14 51.0 8.65 9.45
MRK 141003C00051500 C 10/03/14 51.5 8.15 8.95
MRK 141003C00052000 C 10/03/14 52.0 7.70 8.20
MRK 141003C00052500 C 10/03/14 52.5 7.20 7.70
MRK 141003C00053000 C 10/03/14 53.0 6.70 7.20
MRK 141003C00053500 C 10/03/14 53.5 6.15 6.95
MRK 141003C00054000 C 10/03/14 54.0 5.70 6.20
MRK 141003C00054500 C 10/03/14 54.5 5.20 5.70
MRK 141003C00055000 C 10/03/14 55.0 4.75 5.20
MRK 141003C00055500 C 10/03/14 55.5 4.25 4.70
MRK 141003C00056000 C 10/03/14 56.0 3.75 4.20
MRK 141003C00056500 C 10/03/14 56.5 3.25 3.90
MRK 141003C00057000 C 10/03/14 57.0 2.86 3.20
MRK 141003C00057500 C 10/03/14 57.5 2.43 2.80
MRK 141003C00058000 C 10/03/14 58.0 2.16 2.29
MRK 141003C00058500 C 10/03/14 58.5 1.74 1.89
MRK 141003C00059000 C 10/03/14 59.0 1.36 1.49
MRK 141003C00059500 C 10/03/14 59.5 1.04 1.19
MRK 141003C00060000 C 10/03/14 60.0 0.79 0.89
MRK 141003C00060500 C 10/03/14 60.5 0.61 0.68
MRK 141003C00061000 C 10/03/14 61.0 0.42 0.49
MRK 141003C00061500 C 10/03/14 61.5 0.30 0.37
MRK 141003C00062000 C 10/03/14 62.0 0.21 0.27
MRK 141003C00062500 C 10/03/14 62.5 0.15 0.20
MRK 141003C00063000 C 10/03/14 63.0 0.10 0.15
MRK 141003C00063500 C 10/03/14 63.5 0.06 0.11
MRK 141003C00064000 C 10/03/14 64.0 0.04 0.08
MRK 141003C00064500 C 10/03/14 64.5 0.03 0.06
MRK 141003C00065000 C 10/03/14 65.0 0.01 0.06
MRK 141003C00065500 C 10/03/14 65.5 0.01 0.05
MRK 141003C00066000 C 10/03/14 66.0 0.00 0.04
MRK 141003C00066500 C 10/03/14 66.5 0.00 0.04
MRK 141003P00050000 P 10/03/14 50.0 0.03 0.04
MRK 141003P00050500 P 10/03/14 50.5 0.03 0.05
MRK 141003P00051000 P 10/03/14 51.0 0.03 0.08
MRK 141003P00051500 P 10/03/14 51.5 0.04 0.09
MRK 141003P00052000 P 10/03/14 52.0 0.04 0.09
MRK 141003P00052500 P 10/03/14 52.5 0.05 0.10
MRK 141003P00053000 P 10/03/14 53.0 0.05 0.11
MRK 141003P00053500 P 10/03/14 53.5 0.06 0.11
MRK 141003P00054000 P 10/03/14 54.0 0.06 0.13
MRK 141003P00054500 P 10/03/14 54.5 0.08 0.14
MRK 141003P00055000 P 10/03/14 55.0 0.09 0.15
MRK 141003P00055500 P 10/03/14 55.5 0.11 0.18
MRK 141003P00056000 P 10/03/14 56.0 0.14 0.20
MRK 141003P00056500 P 10/03/14 56.5 0.18 0.24
MRK 141003P00057000 P 10/03/14 57.0 0.24 0.30
MRK 141003P00057500 P 10/03/14 57.5 0.31 0.35
MRK 141003P00058000 P 10/03/14 58.0 0.41 0.47
MRK 141003P00058500 P 10/03/14 58.5 0.53 0.59
MRK 141003P00059000 P 10/03/14 59.0 0.70 0.75
MRK 141003P00059500 P 10/03/14 59.5 0.89 0.95
MRK 141003P00060000 P 10/03/14 60.0 1.12 1.30
MRK 141003P00060500 P 10/03/14 60.5 1.41 1.59
MRK 141003P00061000 P 10/03/14 61.0 1.76 1.92
MRK 141003P00061500 P 10/03/14 61.5 2.13 2.29
MRK 141003P00062000 P 10/03/14 62.0 2.51 2.68
MRK 141003P00062500 P 10/03/14 62.5 2.74 3.30
MRK 141003P00063000 P 10/03/14 63.0 3.20 3.75
MRK 141003P00063500 P 10/03/14 63.5 3.60 4.30
MRK 141003P00064000 P 10/03/14 64.0 4.05 4.80
MRK 141003P00064500 P 10/03/14 64.5 4.55 5.25
MRK 141003P00065000 P 10/03/14 65.0 5.00 5.70
MRK 141003P00065500 P 10/03/14 65.5 5.50 6.30
MRK 141003P00066000 P 10/03/14 66.0 5.95 6.80
MRK 141003P00066500 P 10/03/14 66.5 6.45 7.35
MRK 141010C00051000 C 10/10/14 51.0 8.50 9.50
MRK 141010C00052000 C 10/10/14 52.0 7.55 8.45
MRK 141010C00053000 C 10/10/14 53.0 6.60 7.40
MRK 141010C00053500 C 10/10/14 53.5 6.15 6.90
MRK 141010C00054000 C 10/10/14 54.0 5.65 6.45
MRK 141010C00054500 C 10/10/14 54.5 5.15 6.00
MRK 141010C00055000 C 10/10/14 55.0 4.60 5.40
MRK 141010C00055500 C 10/10/14 55.5 4.15 4.90
MRK 141010C00056000 C 10/10/14 56.0 3.65 4.45
MRK 141010C00056500 C 10/10/14 56.5 3.25 3.90
MRK 141010C00057000 C 10/10/14 57.0 2.88 3.25
MRK 141010C00057500 C 10/10/14 57.5 2.64 2.82
MRK 141010C00058000 C 10/10/14 58.0 2.20 2.34
MRK 141010C00058500 C 10/10/14 58.5 1.80 1.97
MRK 141010C00059000 C 10/10/14 59.0 1.44 1.62
MRK 141010C00059500 C 10/10/14 59.5 1.13 1.30
MRK 141010C00060000 C 10/10/14 60.0 0.92 1.02
MRK 141010C00060500 C 10/10/14 60.5 0.68 0.80
MRK 141010C00061000 C 10/10/14 61.0 0.52 0.62
MRK 141010C00061500 C 10/10/14 61.5 0.37 0.45
MRK 141010C00062000 C 10/10/14 62.0 0.26 0.36
MRK 141010C00062500 C 10/10/14 62.5 0.19 0.28
MRK 141010C00063000 C 10/10/14 63.0 0.13 0.21
MRK 141010C00063500 C 10/10/14 63.5 0.09 0.16
MRK 141010C00064000 C 10/10/14 64.0 0.06 0.12
MRK 141010C00064500 C 10/10/14 64.5 0.04 0.09
MRK 141010C00065000 C 10/10/14 65.0 0.03 0.07
MRK 141010C00065500 C 10/10/14 65.5 0.02 0.06
MRK 141010C00066000 C 10/10/14 66.0 0.01 0.05
MRK 141010C00066500 C 10/10/14 66.5 0.01 0.04
MRK 141010C00067000 C 10/10/14 67.0 0.00 0.04
MRK 141010C00067500 C 10/10/14 67.5 0.00 0.04
MRK 141010P00051000 P 10/10/14 51.0 0.05 0.10
MRK 141010P00052000 P 10/10/14 52.0 0.05 0.11
MRK 141010P00053000 P 10/10/14 53.0 0.06 0.13
MRK 141010P00053500 P 10/10/14 53.5 0.07 0.14
MRK 141010P00054000 P 10/10/14 54.0 0.08 0.16
MRK 141010P00054500 P 10/10/14 54.5 0.10 0.18
MRK 141010P00055000 P 10/10/14 55.0 0.12 0.20
MRK 141010P00055500 P 10/10/14 55.5 0.14 0.24
MRK 141010P00056000 P 10/10/14 56.0 0.19 0.27
MRK 141010P00056500 P 10/10/14 56.5 0.23 0.33
MRK 141010P00057000 P 10/10/14 57.0 0.30 0.41
MRK 141010P00057500 P 10/10/14 57.5 0.39 0.48
MRK 141010P00058000 P 10/10/14 58.0 0.50 0.56
MRK 141010P00058500 P 10/10/14 58.5 0.63 0.69
MRK 141010P00059000 P 10/10/14 59.0 0.80 0.85
MRK 141010P00059500 P 10/10/14 59.5 1.00 1.08
MRK 141010P00060000 P 10/10/14 60.0 1.24 1.41
MRK 141010P00060500 P 10/10/14 60.5 1.52 1.70
MRK 141010P00061000 P 10/10/14 61.0 1.85 2.02
MRK 141010P00061500 P 10/10/14 61.5 2.20 2.38
MRK 141010P00062000 P 10/10/14 62.0 2.58 2.76
MRK 141010P00062500 P 10/10/14 62.5 3.00 3.15
MRK 141010P00063000 P 10/10/14 63.0 3.25 3.85
MRK 141010P00063500 P 10/10/14 63.5 3.65 4.35
MRK 141010P00064000 P 10/10/14 64.0 4.15 4.90
MRK 141010P00064500 P 10/10/14 64.5 4.55 5.30
MRK 141010P00065000 P 10/10/14 65.0 4.95 6.05
MRK 141010P00065500 P 10/10/14 65.5 5.50 6.15
MRK 141010P00066000 P 10/10/14 66.0 6.00 7.05
MRK 141010P00066500 P 10/10/14 66.5 6.50 7.25
MRK 141010P00067000 P 10/10/14 67.0 6.95 8.00
MRK 141010P00067500 P 10/10/14 67.5 7.50 8.35
MRK 141018C00030000 C 10/18/14 30.0 28.40 30.20
MRK 141018C00035000 C 10/18/14 35.0 23.30 25.35
MRK 141018C00037500 C 10/18/14 37.5 20.55 24.30
MRK 141018C00040000 C 10/18/14 40.0 18.45 21.65
MRK 141018C00042500 C 10/18/14 42.5 15.95 19.25
MRK 141018C00045000 C 10/18/14 45.0 13.30 15.20
MRK 141018C00047500 C 10/18/14 47.5 10.95 14.15
MRK 141018C00050000 C 10/18/14 50.0 8.40 10.65
MRK 141018C00052500 C 10/18/14 52.5 7.25 7.90
MRK 141018C00055000 C 10/18/14 55.0 5.05 5.15
MRK 141018C00057500 C 10/18/14 57.5 2.67 2.82
MRK 141018C00060000 C 10/18/14 60.0 1.03 1.09
MRK 141018C00062500 C 10/18/14 62.5 0.27 0.32
MRK 141018C00065000 C 10/18/14 65.0 0.07 0.10
MRK 141018C00067500 C 10/18/14 67.5 0.01 0.04
MRK 141018C00070000 C 10/18/14 70.0 0.00 0.03
MRK 141018P00030000 P 10/18/14 30.0 0.00 0.01
MRK 141018P00035000 P 10/18/14 35.0 0.00 0.01
MRK 141018P00037500 P 10/18/14 37.5 0.00 0.02
MRK 141018P00040000 P 10/18/14 40.0 0.03 0.05
MRK 141018P00042500 P 10/18/14 42.5 0.02 0.06
MRK 141018P00045000 P 10/18/14 45.0 0.04 0.06
MRK 141018P00047500 P 10/18/14 47.5 0.04 0.07
MRK 141018P00050000 P 10/18/14 50.0 0.05 0.09
MRK 141018P00052500 P 10/18/14 52.5 0.07 0.13
MRK 141018P00055000 P 10/18/14 55.0 0.17 0.21
MRK 141018P00057500 P 10/18/14 57.5 0.48 0.52
MRK 141018P00060000 P 10/18/14 60.0 1.35 1.42
MRK 141018P00062500 P 10/18/14 62.5 3.05 3.25
MRK 141018P00065000 P 10/18/14 65.0 5.25 5.70
MRK 141018P00067500 P 10/18/14 67.5 7.70 8.15
MRK 141018P00070000 P 10/18/14 70.0 10.20 10.65
MRK 141122C00040000 C 11/22/14 40.0 17.70 22.00
MRK 141122C00042500 C 11/22/14 42.5 15.70 19.35
MRK 141122C00045000 C 11/22/14 45.0 12.95 16.60
MRK 141122C00047500 C 11/22/14 47.5 10.80 14.35
MRK 141122C00050000 C 11/22/14 50.0 8.30 11.85
MRK 141122C00052500 C 11/22/14 52.5 7.30 7.80
MRK 141122C00055000 C 11/22/14 55.0 5.00 5.45
MRK 141122C00057500 C 11/22/14 57.5 3.10 3.25
MRK 141122C00060000 C 11/22/14 60.0 1.63 1.68
MRK 141122C00062500 C 11/22/14 62.5 0.70 0.73
MRK 141122C00065000 C 11/22/14 65.0 0.25 0.28
MRK 141122C00067500 C 11/22/14 67.5 0.08 0.11
MRK 141122C00070000 C 11/22/14 70.0 0.02 0.07
MRK 141122C00075000 C 11/22/14 75.0 0.00 0.03
MRK 141122P00040000 P 11/22/14 40.0 0.03 0.07
MRK 141122P00042500 P 11/22/14 42.5 0.05 0.08
MRK 141122P00045000 P 11/22/14 45.0 0.07 0.10
MRK 141122P00047500 P 11/22/14 47.5 0.08 0.12
MRK 141122P00050000 P 11/22/14 50.0 0.12 0.16
MRK 141122P00052500 P 11/22/14 52.5 0.20 0.25
MRK 141122P00055000 P 11/22/14 55.0 0.45 0.48
MRK 141122P00057500 P 11/22/14 57.5 0.95 1.00
MRK 141122P00060000 P 11/22/14 60.0 1.92 2.00
MRK 141122P00062500 P 11/22/14 62.5 3.45 3.60
MRK 141122P00065000 P 11/22/14 65.0 5.35 5.85
MRK 141122P00067500 P 11/22/14 67.5 7.70 8.20
MRK 141122P00070000 P 11/22/14 70.0 10.20 10.85
MRK 141122P00075000 P 11/22/14 75.0 13.85 17.10
MRK 150117C00023000 C 01/17/15 23.0 35.20 38.80
MRK 150117C00025000 C 01/17/15 25.0 33.20 36.80
MRK 150117C00028000 C 01/17/15 28.0 30.20 33.80
MRK 150117C00030000 C 01/17/15 30.0 28.20 31.75
MRK 150117C00033000 C 01/17/15 33.0 25.50 28.80
MRK 150117C00035000 C 01/17/15 35.0 23.50 26.80
MRK 150117C00038000 C 01/17/15 38.0 20.40 23.80
MRK 150117C00040000 C 01/17/15 40.0 18.35 21.65
MRK 150117C00042000 C 01/17/15 42.0 16.30 19.60
MRK 150117C00045000 C 01/17/15 45.0 13.55 16.60
MRK 150117C00047000 C 01/17/15 47.0 12.20 13.55
MRK 150117C00050000 C 01/17/15 50.0 9.95 10.40
MRK 150117C00052500 C 01/17/15 52.5 7.60 7.75
MRK 150117C00055000 C 01/17/15 55.0 5.35 5.50
MRK 150117C00057500 C 01/17/15 57.5 3.55 3.65
MRK 150117C00060000 C 01/17/15 60.0 2.13 2.16
MRK 150117C00062500 C 01/17/15 62.5 1.12 1.16
MRK 150117C00065000 C 01/17/15 65.0 0.55 0.59
MRK 150117C00067500 C 01/17/15 67.5 0.25 0.31
MRK 150117C00070000 C 01/17/15 70.0 0.12 0.16
MRK 150117C00075000 C 01/17/15 75.0 0.02 0.06
MRK 150117P00023000 P 01/17/15 23.0 0.00 0.03
MRK 150117P00025000 P 01/17/15 25.0 0.01 0.03
MRK 150117P00028000 P 01/17/15 28.0 0.01 0.05
MRK 150117P00030000 P 01/17/15 30.0 0.02 0.06
MRK 150117P00033000 P 01/17/15 33.0 0.04 0.07
MRK 150117P00035000 P 01/17/15 35.0 0.05 0.07
MRK 150117P00038000 P 01/17/15 38.0 0.06 0.09
MRK 150117P00040000 P 01/17/15 40.0 0.08 0.10
MRK 150117P00042000 P 01/17/15 42.0 0.10 0.14
MRK 150117P00045000 P 01/17/15 45.0 0.15 0.17
MRK 150117P00047000 P 01/17/15 47.0 0.20 0.21
MRK 150117P00050000 P 01/17/15 50.0 0.32 0.34
MRK 150117P00052500 P 01/17/15 52.5 0.51 0.55
MRK 150117P00055000 P 01/17/15 55.0 0.92 0.95
MRK 150117P00057500 P 01/17/15 57.5 1.63 1.69
MRK 150117P00060000 P 01/17/15 60.0 2.72 2.80
MRK 150117P00062500 P 01/17/15 62.5 4.25 4.35
MRK 150117P00065000 P 01/17/15 65.0 6.20 6.45
MRK 150117P00067500 P 01/17/15 67.5 8.20 8.75
MRK 150117P00070000 P 01/17/15 70.0 10.55 11.15
MRK 150117P00075000 P 01/17/15 75.0 15.20 16.05
MRK 150417C00030000 C 04/17/15 30.0 28.00 32.25
MRK 150417C00032500 C 04/17/15 32.5 25.30 29.70
MRK 150417C00035000 C 04/17/15 35.0 22.70 27.00
MRK 150417C00037500 C 04/17/15 37.5 20.35 24.75
MRK 150417C00040000 C 04/17/15 40.0 17.70 22.00
MRK 150417C00042500 C 04/17/15 42.5 15.20 19.80
MRK 150417C00045000 C 04/17/15 45.0 12.80 17.00
MRK 150417C00047500 C 04/17/15 47.5 10.20 14.80
MRK 150417C00050000 C 04/17/15 50.0 9.20 10.45
MRK 150417C00052500 C 04/17/15 52.5 7.50 8.20
MRK 150417C00055000 C 04/17/15 55.0 5.90 6.00
MRK 150417C00057500 C 04/17/15 57.5 4.20 4.30
MRK 150417C00060000 C 04/17/15 60.0 2.84 2.90
MRK 150417C00062500 C 04/17/15 62.5 1.75 1.87
MRK 150417C00065000 C 04/17/15 65.0 1.11 1.18
MRK 150417C00067500 C 04/17/15 67.5 0.65 0.73
MRK 150417C00070000 C 04/17/15 70.0 0.38 0.46
MRK 150417C00075000 C 04/17/15 75.0 0.13 0.20
MRK 150417P00030000 P 04/17/15 30.0 0.07 0.10
MRK 150417P00032500 P 04/17/15 32.5 0.09 0.12
MRK 150417P00035000 P 04/17/15 35.0 0.10 0.14
MRK 150417P00037500 P 04/17/15 37.5 0.13 0.17
MRK 150417P00040000 P 04/17/15 40.0 0.15 0.21
MRK 150417P00042500 P 04/17/15 42.5 0.20 0.27
MRK 150417P00045000 P 04/17/15 45.0 0.31 0.37
MRK 150417P00047500 P 04/17/15 47.5 0.47 0.52
MRK 150417P00050000 P 04/17/15 50.0 0.72 0.77
MRK 150417P00052500 P 04/17/15 52.5 1.10 1.18
MRK 150417P00055000 P 04/17/15 55.0 1.69 1.80
MRK 150417P00057500 P 04/17/15 57.5 2.55 2.71
MRK 150417P00060000 P 04/17/15 60.0 3.75 3.95
MRK 150417P00062500 P 04/17/15 62.5 5.25 5.45
MRK 150417P00065000 P 04/17/15 65.0 7.10 7.25
MRK 150417P00067500 P 04/17/15 67.5 9.15 9.45
MRK 150417P00070000 P 04/17/15 70.0 10.95 11.75
MRK 150417P00075000 P 04/17/15 75.0 13.95 18.00
MRK 160115C00025000 C 01/15/16 25.0 33.00 37.45
MRK 160115C00028000 C 01/15/16 28.0 30.00 34.45
MRK 160115C00030000 C 01/15/16 30.0 28.00 32.45
MRK 160115C00033000 C 01/15/16 33.0 25.00 29.45
MRK 160115C00035000 C 01/15/16 35.0 23.00 27.50
MRK 160115C00038000 C 01/15/16 38.0 20.00 24.50
MRK 160115C00040000 C 01/15/16 40.0 18.00 22.40
MRK 160115C00043000 C 01/15/16 43.0 15.85 18.15
MRK 160115C00045000 C 01/15/16 45.0 13.90 16.20
MRK 160115C00047000 C 01/15/16 47.0 12.35 14.20
MRK 160115C00050000 C 01/15/16 50.0 10.45 11.05
MRK 160115C00052500 C 01/15/16 52.5 8.55 9.25
MRK 160115C00055000 C 01/15/16 55.0 7.25 7.45
MRK 160115C00057500 C 01/15/16 57.5 5.80 5.95
MRK 160115C00060000 C 01/15/16 60.0 4.60 4.75
MRK 160115C00062500 C 01/15/16 62.5 3.55 3.70
MRK 160115C00065000 C 01/15/16 65.0 2.73 2.80
MRK 160115C00067500 C 01/15/16 67.5 2.08 2.18
MRK 160115C00070000 C 01/15/16 70.0 1.58 1.66
MRK 160115C00075000 C 01/15/16 75.0 0.90 0.97
MRK 160115C00080000 C 01/15/16 80.0 0.52 0.59
MRK 160115C00085000 C 01/15/16 85.0 0.31 0.39
MRK 160115P00025000 P 01/15/16 25.0 0.10 0.18
MRK 160115P00028000 P 01/15/16 28.0 0.15 0.24
MRK 160115P00030000 P 01/15/16 30.0 0.20 0.29
MRK 160115P00033000 P 01/15/16 33.0 0.29 0.38
MRK 160115P00035000 P 01/15/16 35.0 0.38 0.46
MRK 160115P00038000 P 01/15/16 38.0 0.56 0.63
MRK 160115P00040000 P 01/15/16 40.0 0.71 0.79
MRK 160115P00043000 P 01/15/16 43.0 1.04 1.10
MRK 160115P00045000 P 01/15/16 45.0 1.32 1.38
MRK 160115P00047000 P 01/15/16 47.0 1.54 1.73
MRK 160115P00050000 P 01/15/16 50.0 2.31 2.43
MRK 160115P00052500 P 01/15/16 52.5 3.05 3.15
MRK 160115P00055000 P 01/15/16 55.0 3.95 4.15
MRK 160115P00057500 P 01/15/16 57.5 5.05 5.30
MRK 160115P00060000 P 01/15/16 60.0 6.35 6.60
MRK 160115P00062500 P 01/15/16 62.5 7.85 8.10
MRK 160115P00065000 P 01/15/16 65.0 9.40 9.80
MRK 160115P00067500 P 01/15/16 67.5 11.30 11.65
MRK 160115P00070000 P 01/15/16 70.0 13.10 14.05
MRK 160115P00075000 P 01/15/16 75.0 16.90 18.55
MRK 160115P00080000 P 01/15/16 80.0 21.50 23.30
MRK 160115P00085000 P 01/15/16 85.0 26.20 28.50

OPRA data is delayed 15 minutes.