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 (2017-01-06)Premium Content

Merck And Co Inc (MRK)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 170120C00025000 C 01/20/17 25.0 35.10 38.65
MRK 170120C00027500 C 01/20/17 27.5 32.55 36.85
MRK 170120C00030000 C 01/20/17 30.0 30.05 34.35
MRK 170120C00032500 C 01/20/17 32.5 27.55 31.85
MRK 170120C00035000 C 01/20/17 35.0 25.55 27.90
MRK 170120C00037500 C 01/20/17 37.5 22.55 26.85
MRK 170120C00040000 C 01/20/17 40.0 20.50 22.95
MRK 170120C00042500 C 01/20/17 42.5 17.85 21.30
MRK 170120C00045000 C 01/20/17 45.0 15.50 17.65
MRK 170120C00047500 C 01/20/17 47.5 13.05 15.80
MRK 170120C00048000 C 01/20/17 48.0 12.40 15.80
MRK 170120C00049000 C 01/20/17 49.0 11.35 14.75
MRK 170120C00050000 C 01/20/17 50.0 10.50 12.55
MRK 170120C00050500 C 01/20/17 50.5 9.90 13.35
MRK 170120C00051000 C 01/20/17 51.0 9.20 12.20
MRK 170120C00051500 C 01/20/17 51.5 8.60 12.85
MRK 170120C00052000 C 01/20/17 52.0 8.15 10.80
MRK 170120C00052500 C 01/20/17 52.5 9.65 9.95
MRK 170120C00053000 C 01/20/17 53.0 7.15 9.85
MRK 170120C00053500 C 01/20/17 53.5 8.30 9.35
MRK 170120C00054000 C 01/20/17 54.0 8.00 8.80
MRK 170120C00054500 C 01/20/17 54.5 6.95 8.35
MRK 170120C00055000 C 01/20/17 55.0 7.20 7.45
MRK 170120C00055500 C 01/20/17 55.5 4.70 7.40
MRK 170120C00056000 C 01/20/17 56.0 4.15 6.85
MRK 170120C00056500 C 01/20/17 56.5 3.95 6.40
MRK 170120C00057000 C 01/20/17 57.0 5.05 5.85
MRK 170120C00057500 C 01/20/17 57.5 4.75 4.95
MRK 170120C00058000 C 01/20/17 58.0 4.25 4.45
MRK 170120C00058500 C 01/20/17 58.5 3.75 3.95
MRK 170120C00059000 C 01/20/17 59.0 3.25 3.45
MRK 170120C00059500 C 01/20/17 59.5 2.83 2.92
MRK 170120C00060000 C 01/20/17 60.0 2.36 2.44
MRK 170120C00060500 C 01/20/17 60.5 1.89 1.97
MRK 170120C00061000 C 01/20/17 61.0 1.47 1.53
MRK 170120C00061500 C 01/20/17 61.5 1.07 1.12
MRK 170120C00062000 C 01/20/17 62.0 0.74 0.77
MRK 170120C00062500 C 01/20/17 62.5 0.46 0.50
MRK 170120C00063000 C 01/20/17 63.0 0.27 0.30
MRK 170120C00063500 C 01/20/17 63.5 0.14 0.17
MRK 170120C00064000 C 01/20/17 64.0 0.07 0.11
MRK 170120C00064500 C 01/20/17 64.5 0.03 0.06
MRK 170120C00065000 C 01/20/17 65.0 0.01 0.05
MRK 170120C00065500 C 01/20/17 65.5 0.00 0.03
MRK 170120C00066000 C 01/20/17 66.0 0.00 0.03
MRK 170120C00066500 C 01/20/17 66.5 0.00 0.04
MRK 170120C00067000 C 01/20/17 67.0 0.00 0.03
MRK 170120C00067500 C 01/20/17 67.5 0.00 0.03
MRK 170120C00068000 C 01/20/17 68.0 0.00 0.04
MRK 170120C00068500 C 01/20/17 68.5 0.00 0.04
MRK 170120C00069000 C 01/20/17 69.0 0.00 0.04
MRK 170120C00069500 C 01/20/17 69.5 0.00 0.02
MRK 170120C00070000 C 01/20/17 70.0 0.00 0.02
MRK 170120C00070500 C 01/20/17 70.5 0.00 0.04
MRK 170120C00071000 C 01/20/17 71.0 0.00 0.04
MRK 170120C00072000 C 01/20/17 72.0 0.00 0.02
MRK 170120C00072500 C 01/20/17 72.5 0.00 0.02
MRK 170120C00073000 C 01/20/17 73.0 0.00 0.04
MRK 170120C00075000 C 01/20/17 75.0 0.00 0.03
MRK 170120C00080000 C 01/20/17 80.0 0.00 0.02
MRK 170120C00085000 C 01/20/17 85.0 0.00 0.03
MRK 170120C00090000 C 01/20/17 90.0 0.00 0.04
MRK 170120P00025000 P 01/20/17 25.0 0.00 0.01
MRK 170120P00027500 P 01/20/17 27.5 0.00 0.01
MRK 170120P00030000 P 01/20/17 30.0 0.00 0.01
MRK 170120P00032500 P 01/20/17 32.5 0.00 0.01
MRK 170120P00035000 P 01/20/17 35.0 0.00 0.01
MRK 170120P00037500 P 01/20/17 37.5 0.00 0.01
MRK 170120P00040000 P 01/20/17 40.0 0.00 0.03
MRK 170120P00042500 P 01/20/17 42.5 0.00 0.08
MRK 170120P00045000 P 01/20/17 45.0 0.00 0.01
MRK 170120P00047500 P 01/20/17 47.5 0.00 0.02
MRK 170120P00048000 P 01/20/17 48.0 0.00 0.05
MRK 170120P00049000 P 01/20/17 49.0 0.00 0.03
MRK 170120P00050000 P 01/20/17 50.0 0.01 0.02
MRK 170120P00050500 P 01/20/17 50.5 0.00 0.04
MRK 170120P00051000 P 01/20/17 51.0 0.00 0.04
MRK 170120P00051500 P 01/20/17 51.5 0.00 0.04
MRK 170120P00052000 P 01/20/17 52.0 0.00 0.04
MRK 170120P00052500 P 01/20/17 52.5 0.01 0.05
MRK 170120P00053000 P 01/20/17 53.0 0.00 0.03
MRK 170120P00053500 P 01/20/17 53.5 0.00 0.04
MRK 170120P00054000 P 01/20/17 54.0 0.00 0.04
MRK 170120P00054500 P 01/20/17 54.5 0.00 0.05
MRK 170120P00055000 P 01/20/17 55.0 0.00 0.05
MRK 170120P00055500 P 01/20/17 55.5 0.00 0.04
MRK 170120P00056000 P 01/20/17 56.0 0.00 0.04
MRK 170120P00056500 P 01/20/17 56.5 0.00 0.05
MRK 170120P00057000 P 01/20/17 57.0 0.01 0.04
MRK 170120P00057500 P 01/20/17 57.5 0.02 0.04
MRK 170120P00058000 P 01/20/17 58.0 0.00 0.04
MRK 170120P00058500 P 01/20/17 58.5 0.03 0.04
MRK 170120P00059000 P 01/20/17 59.0 0.01 0.05
MRK 170120P00059500 P 01/20/17 59.5 0.02 0.06
MRK 170120P00060000 P 01/20/17 60.0 0.05 0.09
MRK 170120P00060500 P 01/20/17 60.5 0.08 0.11
MRK 170120P00061000 P 01/20/17 61.0 0.14 0.17
MRK 170120P00061500 P 01/20/17 61.5 0.24 0.28
MRK 170120P00062000 P 01/20/17 62.0 0.39 0.43
MRK 170120P00062500 P 01/20/17 62.5 0.62 0.66
MRK 170120P00063000 P 01/20/17 63.0 0.92 0.97
MRK 170120P00063500 P 01/20/17 63.5 1.29 1.35
MRK 170120P00064000 P 01/20/17 64.0 1.70 1.78
MRK 170120P00064500 P 01/20/17 64.5 2.15 2.25
MRK 170120P00065000 P 01/20/17 65.0 2.63 2.73
MRK 170120P00065500 P 01/20/17 65.5 2.23 3.50
MRK 170120P00066000 P 01/20/17 66.0 3.20 4.00
MRK 170120P00066500 P 01/20/17 66.5 3.65 4.45
MRK 170120P00067000 P 01/20/17 67.0 2.63 4.95
MRK 170120P00067500 P 01/20/17 67.5 3.05 5.50
MRK 170120P00068000 P 01/20/17 68.0 3.65 6.05
MRK 170120P00068500 P 01/20/17 68.5 4.15 6.55
MRK 170120P00069000 P 01/20/17 69.0 4.65 7.00
MRK 170120P00069500 P 01/20/17 69.5 5.15 7.45
MRK 170120P00070000 P 01/20/17 70.0 7.15 9.50
MRK 170120P00070500 P 01/20/17 70.5 6.15 10.00
MRK 170120P00071000 P 01/20/17 71.0 6.65 10.50
MRK 170120P00072000 P 01/20/17 72.0 7.65 11.50
MRK 170120P00072500 P 01/20/17 72.5 8.15 12.00
MRK 170120P00073000 P 01/20/17 73.0 8.70 12.45
MRK 170120P00075000 P 01/20/17 75.0 10.70 13.45
MRK 170120P00080000 P 01/20/17 80.0 15.70 19.45
MRK 170120P00085000 P 01/20/17 85.0 20.70 24.45
MRK 170120P00090000 P 01/20/17 90.0 25.65 28.50
MRK 170127C00045000 C 01/27/17 45.0 16.65 17.75
MRK 170127C00050000 C 01/27/17 50.0 11.70 13.15
MRK 170127C00053000 C 01/27/17 53.0 8.95 10.65
MRK 170127C00053500 C 01/27/17 53.5 8.45 9.40
MRK 170127C00054000 C 01/27/17 54.0 8.05 8.85
MRK 170127C00054500 C 01/27/17 54.5 7.50 8.55
MRK 170127C00055000 C 01/27/17 55.0 7.05 7.95
MRK 170127C00055500 C 01/27/17 55.5 6.55 7.35
MRK 170127C00056000 C 01/27/17 56.0 6.00 6.90
MRK 170127C00056500 C 01/27/17 56.5 5.45 6.45
MRK 170127C00057000 C 01/27/17 57.0 4.80 6.15
MRK 170127C00057500 C 01/27/17 57.5 4.65 5.40
MRK 170127C00058000 C 01/27/17 58.0 4.20 4.60
MRK 170127C00058500 C 01/27/17 58.5 3.75 4.15
MRK 170127C00059000 C 01/27/17 59.0 3.35 3.55
MRK 170127C00059500 C 01/27/17 59.5 2.78 3.25
MRK 170127C00060000 C 01/27/17 60.0 2.53 2.61
MRK 170127C00060500 C 01/27/17 60.5 2.12 2.18
MRK 170127C00061000 C 01/27/17 61.0 1.73 1.78
MRK 170127C00061500 C 01/27/17 61.5 1.37 1.42
MRK 170127C00062000 C 01/27/17 62.0 1.05 1.10
MRK 170127C00062500 C 01/27/17 62.5 0.78 0.82
MRK 170127C00063000 C 01/27/17 63.0 0.56 0.60
MRK 170127C00063500 C 01/27/17 63.5 0.38 0.42
MRK 170127C00064000 C 01/27/17 64.0 0.25 0.29
MRK 170127C00064500 C 01/27/17 64.5 0.15 0.19
MRK 170127C00065000 C 01/27/17 65.0 0.09 0.12
MRK 170127C00065500 C 01/27/17 65.5 0.05 0.17
MRK 170127C00066000 C 01/27/17 66.0 0.01 0.14
MRK 170127C00066500 C 01/27/17 66.5 0.00 0.17
MRK 170127C00067000 C 01/27/17 67.0 0.00 0.15
MRK 170127C00068000 C 01/27/17 68.0 0.00 0.11
MRK 170127C00070000 C 01/27/17 70.0 0.00 0.07
MRK 170127P00045000 P 01/27/17 45.0 0.00 0.05
MRK 170127P00050000 P 01/27/17 50.0 0.00 0.08
MRK 170127P00053000 P 01/27/17 53.0 0.00 0.12
MRK 170127P00053500 P 01/27/17 53.5 0.00 0.15
MRK 170127P00054000 P 01/27/17 54.0 0.00 0.17
MRK 170127P00054500 P 01/27/17 54.5 0.00 0.17
MRK 170127P00055000 P 01/27/17 55.0 0.01 0.12
MRK 170127P00055500 P 01/27/17 55.5 0.00 0.21
MRK 170127P00056000 P 01/27/17 56.0 0.00 0.21
MRK 170127P00056500 P 01/27/17 56.5 0.00 0.24
MRK 170127P00057000 P 01/27/17 57.0 0.03 0.26
MRK 170127P00057500 P 01/27/17 57.5 0.02 0.28
MRK 170127P00058000 P 01/27/17 58.0 0.05 0.26
MRK 170127P00058500 P 01/27/17 58.5 0.00 0.25
MRK 170127P00059000 P 01/27/17 59.0 0.05 0.19
MRK 170127P00059500 P 01/27/17 59.5 0.14 0.17
MRK 170127P00060000 P 01/27/17 60.0 0.20 0.24
MRK 170127P00060500 P 01/27/17 60.5 0.27 0.31
MRK 170127P00061000 P 01/27/17 61.0 0.38 0.41
MRK 170127P00061500 P 01/27/17 61.5 0.52 0.55
MRK 170127P00062000 P 01/27/17 62.0 0.69 0.73
MRK 170127P00062500 P 01/27/17 62.5 0.92 0.98
MRK 170127P00063000 P 01/27/17 63.0 1.19 1.24
MRK 170127P00063500 P 01/27/17 63.5 1.51 1.58
MRK 170127P00064000 P 01/27/17 64.0 1.87 1.95
MRK 170127P00064500 P 01/27/17 64.5 2.28 2.37
MRK 170127P00065000 P 01/27/17 65.0 2.71 2.80
MRK 170127P00065500 P 01/27/17 65.5 3.10 3.45
MRK 170127P00066000 P 01/27/17 66.0 3.60 3.85
MRK 170127P00066500 P 01/27/17 66.5 3.60 4.55
MRK 170127P00067000 P 01/27/17 67.0 3.70 6.45
MRK 170127P00068000 P 01/27/17 68.0 5.20 6.00
MRK 170127P00070000 P 01/27/17 70.0 7.15 8.45
MRK 170203C00045000 C 02/03/17 45.0 16.95 17.90
MRK 170203C00050000 C 02/03/17 50.0 11.80 13.15
MRK 170203C00053000 C 02/03/17 53.0 8.30 10.55
MRK 170203C00053500 C 02/03/17 53.5 8.55 9.35
MRK 170203C00054000 C 02/03/17 54.0 8.05 8.85
MRK 170203C00054500 C 02/03/17 54.5 7.65 8.40
MRK 170203C00055000 C 02/03/17 55.0 7.10 8.00
MRK 170203C00055500 C 02/03/17 55.5 6.65 7.50
MRK 170203C00056000 C 02/03/17 56.0 6.20 6.95
MRK 170203C00056500 C 02/03/17 56.5 5.80 6.20
MRK 170203C00057000 C 02/03/17 57.0 5.30 5.80
MRK 170203C00057500 C 02/03/17 57.5 4.80 5.30
MRK 170203C00058000 C 02/03/17 58.0 4.45 4.65
MRK 170203C00058500 C 02/03/17 58.5 3.95 4.40
MRK 170203C00059000 C 02/03/17 59.0 3.50 3.85
MRK 170203C00059500 C 02/03/17 59.5 3.15 3.50
MRK 170203C00060000 C 02/03/17 60.0 2.80 2.88
MRK 170203C00060500 C 02/03/17 60.5 2.42 2.49
MRK 170203C00061000 C 02/03/17 61.0 2.06 2.13
MRK 170203C00061500 C 02/03/17 61.5 1.74 1.79
MRK 170203C00062000 C 02/03/17 62.0 1.44 1.48
MRK 170203C00062500 C 02/03/17 62.5 1.17 1.21
MRK 170203C00063000 C 02/03/17 63.0 0.93 0.97
MRK 170203C00063500 C 02/03/17 63.5 0.73 0.77
MRK 170203C00064000 C 02/03/17 64.0 0.56 0.60
MRK 170203C00064500 C 02/03/17 64.5 0.42 0.46
MRK 170203C00065000 C 02/03/17 65.0 0.31 0.34
MRK 170203C00065500 C 02/03/17 65.5 0.22 0.26
MRK 170203C00066000 C 02/03/17 66.0 0.16 0.19
MRK 170203C00066500 C 02/03/17 66.5 0.11 0.15
MRK 170203C00067000 C 02/03/17 67.0 0.06 0.26
MRK 170203C00068000 C 02/03/17 68.0 0.00 0.24
MRK 170203C00070000 C 02/03/17 70.0 0.00 0.14
MRK 170203P00045000 P 02/03/17 45.0 0.00 0.09
MRK 170203P00050000 P 02/03/17 50.0 0.00 0.16
MRK 170203P00053000 P 02/03/17 53.0 0.01 0.23
MRK 170203P00053500 P 02/03/17 53.5 0.00 0.27
MRK 170203P00054000 P 02/03/17 54.0 0.00 0.27
MRK 170203P00054500 P 02/03/17 54.5 0.01 0.30
MRK 170203P00055000 P 02/03/17 55.0 0.01 0.31
MRK 170203P00055500 P 02/03/17 55.5 0.03 0.35
MRK 170203P00056000 P 02/03/17 56.0 0.05 0.37
MRK 170203P00056500 P 02/03/17 56.5 0.08 0.34
MRK 170203P00057000 P 02/03/17 57.0 0.12 0.38
MRK 170203P00057500 P 02/03/17 57.5 0.15 0.33
MRK 170203P00058000 P 02/03/17 58.0 0.19 0.25
MRK 170203P00058500 P 02/03/17 58.5 0.22 0.29
MRK 170203P00059000 P 02/03/17 59.0 0.28 0.35
MRK 170203P00059500 P 02/03/17 59.5 0.36 0.41
MRK 170203P00060000 P 02/03/17 60.0 0.46 0.50
MRK 170203P00060500 P 02/03/17 60.5 0.57 0.62
MRK 170203P00061000 P 02/03/17 61.0 0.71 0.76
MRK 170203P00061500 P 02/03/17 61.5 0.88 0.92
MRK 170203P00062000 P 02/03/17 62.0 1.07 1.12
MRK 170203P00062500 P 02/03/17 62.5 1.30 1.35
MRK 170203P00063000 P 02/03/17 63.0 1.56 1.62
MRK 170203P00063500 P 02/03/17 63.5 1.86 1.91
MRK 170203P00064000 P 02/03/17 64.0 2.13 2.40
MRK 170203P00064500 P 02/03/17 64.5 2.53 2.61
MRK 170203P00065000 P 02/03/17 65.0 2.76 3.05
MRK 170203P00065500 P 02/03/17 65.5 3.30 3.45
MRK 170203P00066000 P 02/03/17 66.0 3.65 4.00
MRK 170203P00066500 P 02/03/17 66.5 4.15 4.40
MRK 170203P00067000 P 02/03/17 67.0 4.60 4.90
MRK 170203P00068000 P 02/03/17 68.0 5.25 6.15
MRK 170203P00070000 P 02/03/17 70.0 7.20 8.05
MRK 170210C00050000 C 02/10/17 50.0 12.10 12.75
MRK 170210C00052000 C 02/10/17 52.0 8.65 11.25
MRK 170210C00052500 C 02/10/17 52.5 8.80 10.45
MRK 170210C00053000 C 02/10/17 53.0 8.80 9.90
MRK 170210C00053500 C 02/10/17 53.5 8.60 9.40
MRK 170210C00054000 C 02/10/17 54.0 8.05 8.95
MRK 170210C00054500 C 02/10/17 54.5 6.25 8.50
MRK 170210C00055000 C 02/10/17 55.0 7.25 7.95
MRK 170210C00055500 C 02/10/17 55.5 6.75 7.30
MRK 170210C00056000 C 02/10/17 56.0 6.25 6.80
MRK 170210C00056500 C 02/10/17 56.5 5.80 6.35
MRK 170210C00057000 C 02/10/17 57.0 5.35 5.90
MRK 170210C00057500 C 02/10/17 57.5 4.90 5.45
MRK 170210C00058000 C 02/10/17 58.0 4.45 5.00
MRK 170210C00058500 C 02/10/17 58.5 3.95 4.55
MRK 170210C00059000 C 02/10/17 59.0 3.60 4.15
MRK 170210C00059500 C 02/10/17 59.5 3.20 3.70
MRK 170210C00060000 C 02/10/17 60.0 2.91 3.10
MRK 170210C00060500 C 02/10/17 60.5 2.53 2.97
MRK 170210C00061000 C 02/10/17 61.0 2.22 2.29
MRK 170210C00061500 C 02/10/17 61.5 1.90 1.95
MRK 170210C00062000 C 02/10/17 62.0 1.60 1.65
MRK 170210C00062500 C 02/10/17 62.5 1.33 1.37
MRK 170210C00063000 C 02/10/17 63.0 1.09 1.13
MRK 170210C00063500 C 02/10/17 63.5 0.88 0.93
MRK 170210C00064000 C 02/10/17 64.0 0.70 0.74
MRK 170210C00064500 C 02/10/17 64.5 0.55 0.59
MRK 170210C00065000 C 02/10/17 65.0 0.42 0.46
MRK 170210C00065500 C 02/10/17 65.5 0.32 0.36
MRK 170210C00066000 C 02/10/17 66.0 0.24 0.28
MRK 170210C00066500 C 02/10/17 66.5 0.17 0.22
MRK 170210C00067500 C 02/10/17 67.5 0.07 0.17
MRK 170210C00068000 C 02/10/17 68.0 0.02 0.31
MRK 170210P00050000 P 02/10/17 50.0 0.00 0.21
MRK 170210P00052000 P 02/10/17 52.0 0.00 0.28
MRK 170210P00052500 P 02/10/17 52.5 0.01 0.28
MRK 170210P00053000 P 02/10/17 53.0 0.01 0.31
MRK 170210P00053500 P 02/10/17 53.5 0.01 0.32
MRK 170210P00054000 P 02/10/17 54.0 0.02 0.35
MRK 170210P00054500 P 02/10/17 54.5 0.03 0.37
MRK 170210P00055000 P 02/10/17 55.0 0.05 0.40
MRK 170210P00055500 P 02/10/17 55.5 0.07 0.42
MRK 170210P00056000 P 02/10/17 56.0 0.11 0.44
MRK 170210P00056500 P 02/10/17 56.5 0.14 0.47
MRK 170210P00057000 P 02/10/17 57.0 0.18 0.45
MRK 170210P00057500 P 02/10/17 57.5 0.21 0.28
MRK 170210P00058000 P 02/10/17 58.0 0.26 0.32
MRK 170210P00058500 P 02/10/17 58.5 0.32 0.38
MRK 170210P00059000 P 02/10/17 59.0 0.39 0.43
MRK 170210P00059500 P 02/10/17 59.5 0.48 0.52
MRK 170210P00060000 P 02/10/17 60.0 0.59 0.62
MRK 170210P00060500 P 02/10/17 60.5 0.71 0.75
MRK 170210P00061000 P 02/10/17 61.0 0.86 0.90
MRK 170210P00061500 P 02/10/17 61.5 1.03 1.07
MRK 170210P00062000 P 02/10/17 62.0 1.23 1.27
MRK 170210P00062500 P 02/10/17 62.5 1.46 1.50
MRK 170210P00063000 P 02/10/17 63.0 1.71 1.75
MRK 170210P00063500 P 02/10/17 63.5 1.99 2.06
MRK 170210P00064000 P 02/10/17 64.0 2.27 2.62
MRK 170210P00064500 P 02/10/17 64.5 2.65 2.73
MRK 170210P00065000 P 02/10/17 65.0 2.83 3.25
MRK 170210P00065500 P 02/10/17 65.5 3.30 3.65
MRK 170210P00066000 P 02/10/17 66.0 3.70 4.10
MRK 170210P00066500 P 02/10/17 66.5 4.20 4.50
MRK 170210P00067500 P 02/10/17 67.5 5.10 5.50
MRK 170210P00068000 P 02/10/17 68.0 5.35 6.05
MRK 170217C00032500 C 02/17/17 32.5 29.00 30.60
MRK 170217C00035000 C 02/17/17 35.0 25.15 29.35
MRK 170217C00037500 C 02/17/17 37.5 23.05 26.85
MRK 170217C00040000 C 02/17/17 40.0 20.55 24.40
MRK 170217C00042500 C 02/17/17 42.5 18.05 21.85
MRK 170217C00045000 C 02/17/17 45.0 16.75 18.20
MRK 170217C00047500 C 02/17/17 47.5 13.10 15.80
MRK 170217C00050000 C 02/17/17 50.0 11.95 12.80
MRK 170217C00052500 C 02/17/17 52.5 9.60 10.40
MRK 170217C00055000 C 02/17/17 55.0 7.30 7.85
MRK 170217C00057500 C 02/17/17 57.5 5.05 5.30
MRK 170217C00060000 C 02/17/17 60.0 3.05 3.20
MRK 170217C00062500 C 02/17/17 62.5 1.49 1.54
MRK 170217C00065000 C 02/17/17 65.0 0.53 0.56
MRK 170217C00067500 C 02/17/17 67.5 0.14 0.18
MRK 170217C00070000 C 02/17/17 70.0 0.03 0.07
MRK 170217C00075000 C 02/17/17 75.0 0.00 0.03
MRK 170217C00080000 C 02/17/17 80.0 0.00 0.03
MRK 170217C00085000 C 02/17/17 85.0 0.00 0.03
MRK 170217C00090000 C 02/17/17 90.0 0.00 0.02
MRK 170217P00032500 P 02/17/17 32.5 0.00 0.03
MRK 170217P00035000 P 02/17/17 35.0 0.00 0.01
MRK 170217P00037500 P 02/17/17 37.5 0.00 0.03
MRK 170217P00040000 P 02/17/17 40.0 0.00 0.03
MRK 170217P00042500 P 02/17/17 42.5 0.00 0.04
MRK 170217P00045000 P 02/17/17 45.0 0.00 0.04
MRK 170217P00047500 P 02/17/17 47.5 0.01 0.05
MRK 170217P00050000 P 02/17/17 50.0 0.03 0.10
MRK 170217P00052500 P 02/17/17 52.5 0.05 0.09
MRK 170217P00055000 P 02/17/17 55.0 0.12 0.16
MRK 170217P00057500 P 02/17/17 57.5 0.29 0.33
MRK 170217P00060000 P 02/17/17 60.0 0.71 0.75
MRK 170217P00062500 P 02/17/17 62.5 1.59 1.65
MRK 170217P00065000 P 02/17/17 65.0 3.10 3.25
MRK 170217P00067500 P 02/17/17 67.5 5.10 5.50
MRK 170217P00070000 P 02/17/17 70.0 6.70 8.00
MRK 170217P00075000 P 02/17/17 75.0 11.25 13.35
MRK 170217P00080000 P 02/17/17 80.0 15.65 19.45
MRK 170217P00085000 P 02/17/17 85.0 20.65 24.50
MRK 170217P00090000 P 02/17/17 90.0 26.40 28.50
MRK 170224C00053000 C 02/24/17 53.0 9.20 10.10
MRK 170224C00053500 C 02/24/17 53.5 8.65 9.65
MRK 170224C00054000 C 02/24/17 54.0 8.20 10.55
MRK 170224C00054500 C 02/24/17 54.5 7.80 8.40
MRK 170224C00055000 C 02/24/17 55.0 7.10 7.95
MRK 170224C00055500 C 02/24/17 55.5 6.75 7.45
MRK 170224C00056000 C 02/24/17 56.0 6.40 7.00
MRK 170224C00056500 C 02/24/17 56.5 5.95 6.55
MRK 170224C00057000 C 02/24/17 57.0 5.20 6.10
MRK 170224C00057500 C 02/24/17 57.5 5.10 5.60
MRK 170224C00058000 C 02/24/17 58.0 4.60 5.25
MRK 170224C00058500 C 02/24/17 58.5 4.20 4.80
MRK 170224C00059000 C 02/24/17 59.0 3.85 4.40
MRK 170224C00059500 C 02/24/17 59.5 3.45 4.00
MRK 170224C00060000 C 02/24/17 60.0 3.05 3.60
MRK 170224C00060500 C 02/24/17 60.5 2.66 3.25
MRK 170224C00061000 C 02/24/17 61.0 2.36 2.88
MRK 170224C00061500 C 02/24/17 61.5 2.16 2.24
MRK 170224C00062000 C 02/24/17 62.0 1.87 1.93
MRK 170224C00062500 C 02/24/17 62.5 1.60 1.66
MRK 170224C00063000 C 02/24/17 63.0 1.36 1.41
MRK 170224C00063500 C 02/24/17 63.5 1.14 1.19
MRK 170224C00064000 C 02/24/17 64.0 0.95 0.99
MRK 170224C00064500 C 02/24/17 64.5 0.78 0.82
MRK 170224C00065000 C 02/24/17 65.0 0.63 0.67
MRK 170224C00065500 C 02/24/17 65.5 0.50 0.55
MRK 170224C00066000 C 02/24/17 66.0 0.39 0.45
MRK 170224C00066500 C 02/24/17 66.5 0.32 0.36
MRK 170224C00067000 C 02/24/17 67.0 0.25 0.30
MRK 170224C00068000 C 02/24/17 68.0 0.12 0.42
MRK 170224P00053000 P 02/24/17 53.0 0.05 0.39
MRK 170224P00053500 P 02/24/17 53.5 0.07 0.42
MRK 170224P00054000 P 02/24/17 54.0 0.08 0.45
MRK 170224P00054500 P 02/24/17 54.5 0.12 0.47
MRK 170224P00055000 P 02/24/17 55.0 0.15 0.49
MRK 170224P00055500 P 02/24/17 55.5 0.17 0.50
MRK 170224P00056000 P 02/24/17 56.0 0.21 0.46
MRK 170224P00056500 P 02/24/17 56.5 0.25 0.40
MRK 170224P00057000 P 02/24/17 57.0 0.30 0.37
MRK 170224P00057500 P 02/24/17 57.5 0.34 0.42
MRK 170224P00058000 P 02/24/17 58.0 0.41 0.48
MRK 170224P00058500 P 02/24/17 58.5 0.49 0.53
MRK 170224P00059000 P 02/24/17 59.0 0.57 0.62
MRK 170224P00059500 P 02/24/17 59.5 0.67 0.73
MRK 170224P00060000 P 02/24/17 60.0 0.79 0.85
MRK 170224P00060500 P 02/24/17 60.5 0.93 0.99
MRK 170224P00061000 P 02/24/17 61.0 1.09 1.14
MRK 170224P00061500 P 02/24/17 61.5 1.27 1.32
MRK 170224P00062000 P 02/24/17 62.0 1.47 1.53
MRK 170224P00062500 P 02/24/17 62.5 1.70 1.75
MRK 170224P00063000 P 02/24/17 63.0 1.95 2.02
MRK 170224P00063500 P 02/24/17 63.5 2.23 2.29
MRK 170224P00064000 P 02/24/17 64.0 2.33 2.87
MRK 170224P00064500 P 02/24/17 64.5 2.62 3.15
MRK 170224P00065000 P 02/24/17 65.0 2.95 3.45
MRK 170224P00065500 P 02/24/17 65.5 3.35 3.85
MRK 170224P00066000 P 02/24/17 66.0 3.75 4.25
MRK 170224P00066500 P 02/24/17 66.5 4.20 4.75
MRK 170224P00067000 P 02/24/17 67.0 4.65 5.10
MRK 170224P00068000 P 02/24/17 68.0 5.60 6.05
MRK 170303C00054000 C 03/03/17 54.0 8.30 8.95
MRK 170303C00054500 C 03/03/17 54.5 7.85 8.50
MRK 170303C00055000 C 03/03/17 55.0 7.40 8.00
MRK 170303C00055500 C 03/03/17 55.5 6.90 7.55
MRK 170303C00056000 C 03/03/17 56.0 6.45 7.10
MRK 170303C00056500 C 03/03/17 56.5 6.05 6.60
MRK 170303C00057000 C 03/03/17 57.0 5.60 6.20
MRK 170303C00057500 C 03/03/17 57.5 5.15 5.75
MRK 170303C00058000 C 03/03/17 58.0 4.75 5.35
MRK 170303C00058500 C 03/03/17 58.5 4.30 4.90
MRK 170303C00059000 C 03/03/17 59.0 3.90 4.50
MRK 170303C00059500 C 03/03/17 59.5 3.55 4.05
MRK 170303C00060000 C 03/03/17 60.0 3.20 3.70
MRK 170303C00060500 C 03/03/17 60.5 2.81 3.30
MRK 170303C00061000 C 03/03/17 61.0 2.60 2.70
MRK 170303C00061500 C 03/03/17 61.5 2.29 2.37
MRK 170303C00062000 C 03/03/17 62.0 2.00 2.07
MRK 170303C00062500 C 03/03/17 62.5 1.74 1.79
MRK 170303C00063000 C 03/03/17 63.0 1.48 1.55
MRK 170303C00063500 C 03/03/17 63.5 1.27 1.33
MRK 170303C00064000 C 03/03/17 64.0 1.07 1.12
MRK 170303C00064500 C 03/03/17 64.5 0.88 0.94
MRK 170303C00065000 C 03/03/17 65.0 0.73 0.79
MRK 170303C00065500 C 03/03/17 65.5 0.61 0.66
MRK 170303C00066000 C 03/03/17 66.0 0.49 0.54
MRK 170303C00066500 C 03/03/17 66.5 0.39 0.44
MRK 170303C00067000 C 03/03/17 67.0 0.31 0.37
MRK 170303C00067500 C 03/03/17 67.5 0.25 0.30
MRK 170303C00068000 C 03/03/17 68.0 0.20 0.36
MRK 170303C00068500 C 03/03/17 68.5 0.13 0.42
MRK 170303P00054000 P 03/03/17 54.0 0.13 0.48
MRK 170303P00054500 P 03/03/17 54.5 0.16 0.49
MRK 170303P00055000 P 03/03/17 55.0 0.19 0.37
MRK 170303P00055500 P 03/03/17 55.5 0.23 0.48
MRK 170303P00056000 P 03/03/17 56.0 0.27 0.44
MRK 170303P00056500 P 03/03/17 56.5 0.32 0.37
MRK 170303P00057000 P 03/03/17 57.0 0.36 0.42
MRK 170303P00057500 P 03/03/17 57.5 0.41 0.49
MRK 170303P00058000 P 03/03/17 58.0 0.49 0.54
MRK 170303P00058500 P 03/03/17 58.5 0.57 0.62
MRK 170303P00059000 P 03/03/17 59.0 0.66 0.71
MRK 170303P00059500 P 03/03/17 59.5 0.77 0.83
MRK 170303P00060000 P 03/03/17 60.0 0.90 0.96
MRK 170303P00060500 P 03/03/17 60.5 1.04 1.10
MRK 170303P00061000 P 03/03/17 61.0 1.21 1.26
MRK 170303P00061500 P 03/03/17 61.5 1.39 1.45
MRK 170303P00062000 P 03/03/17 62.0 1.60 1.65
MRK 170303P00062500 P 03/03/17 62.5 1.83 1.88
MRK 170303P00063000 P 03/03/17 63.0 2.07 2.14
MRK 170303P00063500 P 03/03/17 63.5 2.31 2.54
MRK 170303P00064000 P 03/03/17 64.0 2.44 3.00
MRK 170303P00064500 P 03/03/17 64.5 2.74 3.25
MRK 170303P00065000 P 03/03/17 65.0 3.05 3.55
MRK 170303P00065500 P 03/03/17 65.5 3.40 3.95
MRK 170303P00066000 P 03/03/17 66.0 3.85 4.35
MRK 170303P00066500 P 03/03/17 66.5 4.25 4.75
MRK 170303P00067000 P 03/03/17 67.0 4.70 5.20
MRK 170303P00067500 P 03/03/17 67.5 5.15 5.70
MRK 170303P00068000 P 03/03/17 68.0 5.60 6.10
MRK 170303P00068500 P 03/03/17 68.5 6.10 6.55
MRK 170317C00045000 C 03/17/17 45.0 16.70 17.95
MRK 170317C00047500 C 03/17/17 47.5 14.35 15.45
MRK 170317C00050000 C 03/17/17 50.0 11.95 13.00
MRK 170317C00052500 C 03/17/17 52.5 9.30 10.55
MRK 170317C00055000 C 03/17/17 55.0 7.55 7.80
MRK 170317C00057500 C 03/17/17 57.5 5.35 5.75
MRK 170317C00060000 C 03/17/17 60.0 3.40 3.60
MRK 170317C00062500 C 03/17/17 62.5 1.90 1.93
MRK 170317C00065000 C 03/17/17 65.0 0.89 0.93
MRK 170317C00067500 C 03/17/17 67.5 0.35 0.39
MRK 170317C00070000 C 03/17/17 70.0 0.12 0.16
MRK 170317P00045000 P 03/17/17 45.0 0.02 0.08
MRK 170317P00047500 P 03/17/17 47.5 0.05 0.08
MRK 170317P00050000 P 03/17/17 50.0 0.09 0.13
MRK 170317P00052500 P 03/17/17 52.5 0.16 0.20
MRK 170317P00055000 P 03/17/17 55.0 0.32 0.36
MRK 170317P00057500 P 03/17/17 57.5 0.64 0.68
MRK 170317P00060000 P 03/17/17 60.0 1.24 1.27
MRK 170317P00062500 P 03/17/17 62.5 2.27 2.33
MRK 170317P00065000 P 03/17/17 65.0 3.75 3.90
MRK 170317P00067500 P 03/17/17 67.5 5.55 6.05
MRK 170317P00070000 P 03/17/17 70.0 7.65 8.45
MRK 170421C00032500 C 04/21/17 32.5 27.75 30.95
MRK 170421C00035000 C 04/21/17 35.0 25.00 29.35
MRK 170421C00037500 C 04/21/17 37.5 22.50 26.85
MRK 170421C00040000 C 04/21/17 40.0 20.00 23.40
MRK 170421C00042500 C 04/21/17 42.5 17.55 21.05
MRK 170421C00045000 C 04/21/17 45.0 16.25 17.95
MRK 170421C00047500 C 04/21/17 47.5 12.60 15.45
MRK 170421C00050000 C 04/21/17 50.0 10.15 13.00
MRK 170421C00052500 C 04/21/17 52.5 9.85 10.55
MRK 170421C00055000 C 04/21/17 55.0 7.65 8.25
MRK 170421C00057500 C 04/21/17 57.5 5.60 6.05
MRK 170421C00060000 C 04/21/17 60.0 3.75 3.90
MRK 170421C00062500 C 04/21/17 62.5 2.33 2.36
MRK 170421C00065000 C 04/21/17 65.0 1.24 1.29
MRK 170421C00067500 C 04/21/17 67.5 0.59 0.63
MRK 170421C00070000 C 04/21/17 70.0 0.25 0.29
MRK 170421C00072500 C 04/21/17 72.5 0.10 0.13
MRK 170421C00075000 C 04/21/17 75.0 0.04 0.06
MRK 170421C00080000 C 04/21/17 80.0 0.00 0.04
MRK 170421C00085000 C 04/21/17 85.0 0.00 0.03
MRK 170421C00090000 C 04/21/17 90.0 0.00 0.03
MRK 170421C00095000 C 04/21/17 95.0 0.00 0.03
MRK 170421P00032500 P 04/21/17 32.5 0.00 0.04
MRK 170421P00035000 P 04/21/17 35.0 0.00 0.03
MRK 170421P00037500 P 04/21/17 37.5 0.00 0.05
MRK 170421P00040000 P 04/21/17 40.0 0.01 0.06
MRK 170421P00042500 P 04/21/17 42.5 0.04 0.07
MRK 170421P00045000 P 04/21/17 45.0 0.06 0.10
MRK 170421P00047500 P 04/21/17 47.5 0.10 0.15
MRK 170421P00050000 P 04/21/17 50.0 0.19 0.22
MRK 170421P00052500 P 04/21/17 52.5 0.32 0.36
MRK 170421P00055000 P 04/21/17 55.0 0.56 0.60
MRK 170421P00057500 P 04/21/17 57.5 0.97 1.02
MRK 170421P00060000 P 04/21/17 60.0 1.65 1.71
MRK 170421P00062500 P 04/21/17 62.5 2.70 2.77
MRK 170421P00065000 P 04/21/17 65.0 4.10 4.25
MRK 170421P00067500 P 04/21/17 67.5 5.70 6.35
MRK 170421P00070000 P 04/21/17 70.0 7.95 8.45
MRK 170421P00072500 P 04/21/17 72.5 8.80 11.00
MRK 170421P00075000 P 04/21/17 75.0 11.00 13.35
MRK 170421P00080000 P 04/21/17 80.0 15.70 19.05
MRK 170421P00085000 P 04/21/17 85.0 20.60 24.80
MRK 170421P00090000 P 04/21/17 90.0 25.60 29.75
MRK 170421P00095000 P 04/21/17 95.0 30.95 34.10
MRK 170616C00030000 C 06/16/17 30.0 30.80 33.55
MRK 170616C00032500 C 06/16/17 32.5 27.80 31.25
MRK 170616C00035000 C 06/16/17 35.0 25.55 28.40
MRK 170616C00037500 C 06/16/17 37.5 22.95 25.90
MRK 170616C00040000 C 06/16/17 40.0 20.60 23.80
MRK 170616C00042500 C 06/16/17 42.5 19.40 20.55
MRK 170616C00045000 C 06/16/17 45.0 16.95 18.10
MRK 170616C00047500 C 06/16/17 47.5 14.35 15.75
MRK 170616C00050000 C 06/16/17 50.0 12.45 13.05
MRK 170616C00052500 C 06/16/17 52.5 10.20 10.55
MRK 170616C00055000 C 06/16/17 55.0 7.90 8.70
MRK 170616C00057500 C 06/16/17 57.5 6.15 6.40
MRK 170616C00060000 C 06/16/17 60.0 4.45 4.60
MRK 170616C00062500 C 06/16/17 62.5 3.05 3.15
MRK 170616C00065000 C 06/16/17 65.0 1.97 2.03
MRK 170616C00067500 C 06/16/17 67.5 1.18 1.24
MRK 170616C00070000 C 06/16/17 70.0 0.65 0.72
MRK 170616C00072500 C 06/16/17 72.5 0.35 0.41
MRK 170616C00075000 C 06/16/17 75.0 0.18 0.23
MRK 170616C00080000 C 06/16/17 80.0 0.03 0.09
MRK 170616P00030000 P 06/16/17 30.0 0.00 0.06
MRK 170616P00032500 P 06/16/17 32.5 0.03 0.07
MRK 170616P00035000 P 06/16/17 35.0 0.04 0.09
MRK 170616P00037500 P 06/16/17 37.5 0.07 0.12
MRK 170616P00040000 P 06/16/17 40.0 0.11 0.15
MRK 170616P00042500 P 06/16/17 42.5 0.15 0.20
MRK 170616P00045000 P 06/16/17 45.0 0.22 0.28
MRK 170616P00047500 P 06/16/17 47.5 0.33 0.39
MRK 170616P00050000 P 06/16/17 50.0 0.49 0.56
MRK 170616P00052500 P 06/16/17 52.5 0.74 0.80
MRK 170616P00055000 P 06/16/17 55.0 1.12 1.19
MRK 170616P00057500 P 06/16/17 57.5 1.71 1.76
MRK 170616P00060000 P 06/16/17 60.0 2.54 2.61
MRK 170616P00062500 P 06/16/17 62.5 3.60 3.75
MRK 170616P00065000 P 06/16/17 65.0 5.00 5.20
MRK 170616P00067500 P 06/16/17 67.5 6.75 6.95
MRK 170616P00070000 P 06/16/17 70.0 8.55 9.10
MRK 170616P00072500 P 06/16/17 72.5 10.65 11.40
MRK 170616P00075000 P 06/16/17 75.0 11.80 13.70
MRK 170616P00080000 P 06/16/17 80.0 17.50 18.80
MRK 170721C00032500 C 07/21/17 32.5 27.75 30.95
MRK 170721C00035000 C 07/21/17 35.0 24.95 28.35
MRK 170721C00037500 C 07/21/17 37.5 22.50 25.95
MRK 170721C00040000 C 07/21/17 40.0 20.90 23.30
MRK 170721C00042500 C 07/21/17 42.5 18.35 21.90
MRK 170721C00045000 C 07/21/17 45.0 16.10 17.95
MRK 170721C00047500 C 07/21/17 47.5 13.30 15.75
MRK 170721C00050000 C 07/21/17 50.0 12.50 13.20
MRK 170721C00052500 C 07/21/17 52.5 10.25 10.95
MRK 170721C00055000 C 07/21/17 55.0 8.10 8.85
MRK 170721C00057500 C 07/21/17 57.5 6.15 6.95
MRK 170721C00060000 C 07/21/17 60.0 4.75 4.90
MRK 170721C00062500 C 07/21/17 62.5 3.35 3.50
MRK 170721C00065000 C 07/21/17 65.0 2.21 2.36
MRK 170721C00067500 C 07/21/17 67.5 1.41 1.53
MRK 170721C00070000 C 07/21/17 70.0 0.85 0.90
MRK 170721C00075000 C 07/21/17 75.0 0.25 0.33
MRK 170721C00080000 C 07/21/17 80.0 0.06 0.13
MRK 170721C00085000 C 07/21/17 85.0 0.00 0.06
MRK 170721C00090000 C 07/21/17 90.0 0.00 0.05
MRK 170721P00032500 P 07/21/17 32.5 0.05 0.10
MRK 170721P00035000 P 07/21/17 35.0 0.08 0.14
MRK 170721P00037500 P 07/21/17 37.5 0.11 0.18
MRK 170721P00040000 P 07/21/17 40.0 0.16 0.23
MRK 170721P00042500 P 07/21/17 42.5 0.23 0.30
MRK 170721P00045000 P 07/21/17 45.0 0.32 0.40
MRK 170721P00047500 P 07/21/17 47.5 0.46 0.54
MRK 170721P00050000 P 07/21/17 50.0 0.67 0.75
MRK 170721P00052500 P 07/21/17 52.5 0.97 1.05
MRK 170721P00055000 P 07/21/17 55.0 1.39 1.49
MRK 170721P00057500 P 07/21/17 57.5 2.00 2.16
MRK 170721P00060000 P 07/21/17 60.0 2.84 2.95
MRK 170721P00062500 P 07/21/17 62.5 3.95 4.10
MRK 170721P00065000 P 07/21/17 65.0 5.30 5.50
MRK 170721P00067500 P 07/21/17 67.5 7.00 7.20
MRK 170721P00070000 P 07/21/17 70.0 8.75 9.40
MRK 170721P00075000 P 07/21/17 75.0 13.10 13.90
MRK 170721P00080000 P 07/21/17 80.0 16.65 18.80
MRK 170721P00085000 P 07/21/17 85.0 20.90 24.45
MRK 170721P00090000 P 07/21/17 90.0 26.10 29.95
MRK 170915C00032500 C 09/15/17 32.5 28.30 30.95
MRK 170915C00035000 C 09/15/17 35.0 25.45 28.50
MRK 170915C00037500 C 09/15/17 37.5 23.10 25.55
MRK 170915C00040000 C 09/15/17 40.0 20.90 23.10
MRK 170915C00042500 C 09/15/17 42.5 18.25 20.65
MRK 170915C00045000 C 09/15/17 45.0 15.90 18.45
MRK 170915C00047500 C 09/15/17 47.5 13.55 16.25
MRK 170915C00050000 C 09/15/17 50.0 11.35 13.50
MRK 170915C00052500 C 09/15/17 52.5 10.45 11.45
MRK 170915C00055000 C 09/15/17 55.0 8.00 9.45
MRK 170915C00057500 C 09/15/17 57.5 6.95 7.55
MRK 170915C00060000 C 09/15/17 60.0 5.55 5.75
MRK 170915C00062500 C 09/15/17 62.5 4.15 4.35
MRK 170915C00065000 C 09/15/17 65.0 3.10 3.20
MRK 170915C00067500 C 09/15/17 67.5 2.14 2.28
MRK 170915C00070000 C 09/15/17 70.0 1.48 1.58
MRK 170915C00075000 C 09/15/17 75.0 0.64 0.72
MRK 170915C00080000 C 09/15/17 80.0 0.21 0.32
MRK 170915C00085000 C 09/15/17 85.0 0.09 0.16
MRK 170915C00090000 C 09/15/17 90.0 0.02 0.09
MRK 170915P00032500 P 09/15/17 32.5 0.13 0.18
MRK 170915P00035000 P 09/15/17 35.0 0.18 0.25
MRK 170915P00037500 P 09/15/17 37.5 0.24 0.31
MRK 170915P00040000 P 09/15/17 40.0 0.34 0.42
MRK 170915P00042500 P 09/15/17 42.5 0.46 0.54
MRK 170915P00045000 P 09/15/17 45.0 0.63 0.72
MRK 170915P00047500 P 09/15/17 47.5 0.86 0.95
MRK 170915P00050000 P 09/15/17 50.0 1.17 1.27
MRK 170915P00052500 P 09/15/17 52.5 1.58 1.68
MRK 170915P00055000 P 09/15/17 55.0 2.14 2.25
MRK 170915P00057500 P 09/15/17 57.5 2.87 3.05
MRK 170915P00060000 P 09/15/17 60.0 3.75 3.95
MRK 170915P00062500 P 09/15/17 62.5 4.90 5.10
MRK 170915P00065000 P 09/15/17 65.0 6.30 6.50
MRK 170915P00067500 P 09/15/17 67.5 7.90 8.10
MRK 170915P00070000 P 09/15/17 70.0 9.70 9.95
MRK 170915P00075000 P 09/15/17 75.0 13.45 14.40
MRK 170915P00080000 P 09/15/17 80.0 17.75 19.05
MRK 170915P00085000 P 09/15/17 85.0 21.50 25.20
MRK 170915P00090000 P 09/15/17 90.0 26.60 28.80
MRK 171020C00032500 C 10/20/17 32.5 28.25 31.25
MRK 171020C00035000 C 10/20/17 35.0 25.60 29.40
MRK 171020C00037500 C 10/20/17 37.5 23.20 25.85
MRK 171020C00040000 C 10/20/17 40.0 20.70 23.35
MRK 171020C00042500 C 10/20/17 42.5 18.35 20.95
MRK 171020C00045000 C 10/20/17 45.0 15.95 18.25
MRK 171020C00047500 C 10/20/17 47.5 13.70 15.95
MRK 171020C00050000 C 10/20/17 50.0 12.70 13.75
MRK 171020C00052500 C 10/20/17 52.5 10.80 11.70
MRK 171020C00055000 C 10/20/17 55.0 7.50 10.25
MRK 171020C00057500 C 10/20/17 57.5 7.40 7.70
MRK 171020C00060000 C 10/20/17 60.0 5.85 6.10
MRK 171020C00062500 C 10/20/17 62.5 4.50 4.75
MRK 171020C00065000 C 10/20/17 65.0 3.45 3.60
MRK 171020C00067500 C 10/20/17 67.5 2.46 2.62
MRK 171020C00070000 C 10/20/17 70.0 1.74 1.89
MRK 171020C00075000 C 10/20/17 75.0 0.81 0.90
MRK 171020C00080000 C 10/20/17 80.0 0.35 0.45
MRK 171020C00085000 C 10/20/17 85.0 0.15 0.24
MRK 171020C00090000 C 10/20/17 90.0 0.06 0.14
MRK 171020P00032500 P 10/20/17 32.5 0.17 0.26
MRK 171020P00035000 P 10/20/17 35.0 0.25 0.32
MRK 171020P00037500 P 10/20/17 37.5 0.33 0.42
MRK 171020P00040000 P 10/20/17 40.0 0.45 0.53
MRK 171020P00042500 P 10/20/17 42.5 0.60 0.70
MRK 171020P00045000 P 10/20/17 45.0 0.80 0.91
MRK 171020P00047500 P 10/20/17 47.5 1.07 1.17
MRK 171020P00050000 P 10/20/17 50.0 1.22 1.52
MRK 171020P00052500 P 10/20/17 52.5 1.88 1.98
MRK 171020P00055000 P 10/20/17 55.0 2.18 2.58
MRK 171020P00057500 P 10/20/17 57.5 3.20 3.35
MRK 171020P00060000 P 10/20/17 60.0 4.15 4.30
MRK 171020P00062500 P 10/20/17 62.5 5.30 5.50
MRK 171020P00065000 P 10/20/17 65.0 6.65 6.85
MRK 171020P00067500 P 10/20/17 67.5 8.25 8.45
MRK 171020P00070000 P 10/20/17 70.0 10.00 10.20
MRK 171020P00075000 P 10/20/17 75.0 13.40 14.65
MRK 171020P00080000 P 10/20/17 80.0 17.85 19.15
MRK 171020P00085000 P 10/20/17 85.0 21.45 23.90
MRK 171020P00090000 P 10/20/17 90.0 26.25 28.85
MRK 180119C00025000 C 01/19/18 25.0 35.25 38.80
MRK 180119C00027500 C 01/19/18 27.5 32.50 37.25
MRK 180119C00030000 C 01/19/18 30.0 30.05 34.80
MRK 180119C00032500 C 01/19/18 32.5 27.50 32.00
MRK 180119C00035000 C 01/19/18 35.0 25.65 29.80
MRK 180119C00037500 C 01/19/18 37.5 22.65 27.40
MRK 180119C00040000 C 01/19/18 40.0 20.60 25.00
MRK 180119C00042500 C 01/19/18 42.5 19.55 20.75
MRK 180119C00045000 C 01/19/18 45.0 17.25 18.45
MRK 180119C00047500 C 01/19/18 47.5 15.35 16.35
MRK 180119C00050000 C 01/19/18 50.0 13.25 14.25
MRK 180119C00052500 C 01/19/18 52.5 11.50 12.05
MRK 180119C00055000 C 01/19/18 55.0 9.50 10.40
MRK 180119C00057500 C 01/19/18 57.5 8.10 8.30
MRK 180119C00060000 C 01/19/18 60.0 6.55 6.70
MRK 180119C00062500 C 01/19/18 62.5 5.25 5.40
MRK 180119C00065000 C 01/19/18 65.0 4.10 4.25
MRK 180119C00067500 C 01/19/18 67.5 3.15 3.30
MRK 180119C00070000 C 01/19/18 70.0 2.40 2.52
MRK 180119C00072500 C 01/19/18 72.5 1.79 1.88
MRK 180119C00075000 C 01/19/18 75.0 1.16 1.40
MRK 180119C00080000 C 01/19/18 80.0 0.67 0.76
MRK 180119C00085000 C 01/19/18 85.0 0.33 0.43
MRK 180119C00090000 C 01/19/18 90.0 0.14 0.25
MRK 180119P00025000 P 01/19/18 25.0 0.14 0.20
MRK 180119P00027500 P 01/19/18 27.5 0.19 0.29
MRK 180119P00030000 P 01/19/18 30.0 0.26 0.34
MRK 180119P00032500 P 01/19/18 32.5 0.35 0.42
MRK 180119P00035000 P 01/19/18 35.0 0.45 0.57
MRK 180119P00037500 P 01/19/18 37.5 0.56 0.66
MRK 180119P00040000 P 01/19/18 40.0 0.76 0.85
MRK 180119P00042500 P 01/19/18 42.5 0.98 1.08
MRK 180119P00045000 P 01/19/18 45.0 1.25 1.37
MRK 180119P00047500 P 01/19/18 47.5 1.59 1.70
MRK 180119P00050000 P 01/19/18 50.0 2.02 2.15
MRK 180119P00052500 P 01/19/18 52.5 2.63 2.70
MRK 180119P00055000 P 01/19/18 55.0 3.25 3.35
MRK 180119P00057500 P 01/19/18 57.5 4.10 4.20
MRK 180119P00060000 P 01/19/18 60.0 5.10 5.20
MRK 180119P00062500 P 01/19/18 62.5 6.20 6.35
MRK 180119P00065000 P 01/19/18 65.0 7.55 7.70
MRK 180119P00067500 P 01/19/18 67.5 9.10 9.30
MRK 180119P00070000 P 01/19/18 70.0 10.80 11.00
MRK 180119P00072500 P 01/19/18 72.5 12.65 12.85
MRK 180119P00075000 P 01/19/18 75.0 14.30 15.30
MRK 180119P00080000 P 01/19/18 80.0 18.65 19.55
MRK 180119P00085000 P 01/19/18 85.0 23.30 24.25
MRK 180119P00090000 P 01/19/18 90.0 26.30 30.85
MRK 190118C00030000 C 01/18/19 30.0 29.90 33.35
MRK 190118C00032500 C 01/18/19 32.5 27.50 31.45
MRK 190118C00035000 C 01/18/19 35.0 24.90 29.10
MRK 190118C00037500 C 01/18/19 37.5 22.50 26.70
MRK 190118C00040000 C 01/18/19 40.0 22.25 23.45
MRK 190118C00042500 C 01/18/19 42.5 20.25 21.35
MRK 190118C00045000 C 01/18/19 45.0 18.05 19.30
MRK 190118C00047500 C 01/18/19 47.5 15.95 17.40
MRK 190118C00050000 C 01/18/19 50.0 14.50 15.35
MRK 190118C00052500 C 01/18/19 52.5 12.20 13.80
MRK 190118C00055000 C 01/18/19 55.0 10.55 12.10
MRK 190118C00057500 C 01/18/19 57.5 9.25 10.45
MRK 190118C00060000 C 01/18/19 60.0 8.20 8.95
MRK 190118C00062500 C 01/18/19 62.5 7.00 7.35
MRK 190118C00065000 C 01/18/19 65.0 5.90 6.30
MRK 190118C00067500 C 01/18/19 67.5 4.90 5.50
MRK 190118C00070000 C 01/18/19 70.0 4.25 4.80
MRK 190118C00072500 C 01/18/19 72.5 3.35 4.00
MRK 190118C00075000 C 01/18/19 75.0 2.68 3.30
MRK 190118C00080000 C 01/18/19 80.0 1.78 2.22
MRK 190118C00085000 C 01/18/19 85.0 0.85 1.46
MRK 190118C00090000 C 01/18/19 90.0 0.47 1.18
MRK 190118C00095000 C 01/18/19 95.0 0.16 0.78
MRK 190118P00030000 P 01/18/19 30.0 0.35 0.85
MRK 190118P00032500 P 01/18/19 32.5 0.61 1.45
MRK 190118P00035000 P 01/18/19 35.0 0.95 1.20
MRK 190118P00037500 P 01/18/19 37.5 1.13 1.97
MRK 190118P00040000 P 01/18/19 40.0 1.52 2.20
MRK 190118P00042500 P 01/18/19 42.5 1.85 2.58
MRK 190118P00045000 P 01/18/19 45.0 2.50 2.80
MRK 190118P00047500 P 01/18/19 47.5 2.99 3.45
MRK 190118P00050000 P 01/18/19 50.0 3.75 4.05
MRK 190118P00052500 P 01/18/19 52.5 4.50 4.85
MRK 190118P00055000 P 01/18/19 55.0 5.25 5.70
MRK 190118P00057500 P 01/18/19 57.5 6.30 6.65
MRK 190118P00060000 P 01/18/19 60.0 7.30 7.95
MRK 190118P00062500 P 01/18/19 62.5 8.25 9.25
MRK 190118P00065000 P 01/18/19 65.0 9.65 10.65
MRK 190118P00067500 P 01/18/19 67.5 11.00 12.25
MRK 190118P00070000 P 01/18/19 70.0 12.55 13.85
MRK 190118P00072500 P 01/18/19 72.5 14.25 15.50
MRK 190118P00075000 P 01/18/19 75.0 16.05 17.45
MRK 190118P00080000 P 01/18/19 80.0 19.85 21.50
MRK 190118P00085000 P 01/18/19 85.0 24.05 25.70
MRK 190118P00090000 P 01/18/19 90.0 28.45 30.15
MRK 190118P00095000 P 01/18/19 95.0 33.15 34.70

OPRA data is delayed 15 minutes.