Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Merck And Co Inc (MRK)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 140419C00025000 C 04/19/14 25.0 30.00 33.55
MRK 140419C00026000 C 04/19/14 26.0 29.10 32.30
MRK 140419C00027000 C 04/19/14 27.0 28.00 31.40
MRK 140419C00028000 C 04/19/14 28.0 27.00 30.45
MRK 140419C00029000 C 04/19/14 29.0 26.00 29.45
MRK 140419C00030000 C 04/19/14 30.0 25.00 28.45
MRK 140419C00031000 C 04/19/14 31.0 24.00 27.45
MRK 140419C00032000 C 04/19/14 32.0 23.00 26.45
MRK 140419C00033000 C 04/19/14 33.0 22.00 25.40
MRK 140419C00034000 C 04/19/14 34.0 21.00 24.45
MRK 140419C00035000 C 04/19/14 35.0 20.00 23.45
MRK 140419C00036000 C 04/19/14 36.0 19.05 22.30
MRK 140419C00037000 C 04/19/14 37.0 18.05 21.55
MRK 140419C00038000 C 04/19/14 38.0 17.05 20.55
MRK 140419C00039000 C 04/19/14 39.0 16.05 19.55
MRK 140419C00040000 C 04/19/14 40.0 15.05 16.65
MRK 140419C00041000 C 04/19/14 41.0 14.10 17.55
MRK 140419C00042000 C 04/19/14 42.0 14.40 14.60
MRK 140419C00043000 C 04/19/14 43.0 13.20 14.40
MRK 140419C00044000 C 04/19/14 44.0 11.10 14.55
MRK 140419C00045000 C 04/19/14 45.0 11.40 11.80
MRK 140419C00046000 C 04/19/14 46.0 10.40 10.60
MRK 140419C00047000 C 04/19/14 47.0 8.10 11.25
MRK 140419C00048000 C 04/19/14 48.0 8.05 8.70
MRK 140419C00049000 C 04/19/14 49.0 7.40 7.60
MRK 140419C00049500 C 04/19/14 49.5 6.70 7.80
MRK 140419C00050000 C 04/19/14 50.0 6.40 6.60
MRK 140419C00050500 C 04/19/14 50.5 5.70 6.70
MRK 140419C00051000 C 04/19/14 51.0 5.20 6.15
MRK 140419C00051500 C 04/19/14 51.5 4.65 5.55
MRK 140419C00052000 C 04/19/14 52.0 4.20 5.05
MRK 140419C00052500 C 04/19/14 52.5 3.90 4.00
MRK 140419C00053000 C 04/19/14 53.0 3.20 4.05
MRK 140419C00053500 C 04/19/14 53.5 2.74 3.30
MRK 140419C00054000 C 04/19/14 54.0 2.24 2.56
MRK 140419C00054500 C 04/19/14 54.5 1.74 2.15
MRK 140419C00055000 C 04/19/14 55.0 1.44 1.56
MRK 140419C00055500 C 04/19/14 55.5 0.88 1.06
MRK 140419C00056000 C 04/19/14 56.0 0.39 0.56
MRK 140419C00056500 C 04/19/14 56.5 0.01 0.03
MRK 140419C00057000 C 04/19/14 57.0 0.00 0.02
MRK 140419C00057500 C 04/19/14 57.5 0.00 0.01
MRK 140419C00058000 C 04/19/14 58.0 0.00 0.01
MRK 140419C00058500 C 04/19/14 58.5 0.00 0.02
MRK 140419C00059000 C 04/19/14 59.0 0.00 0.02
MRK 140419C00059500 C 04/19/14 59.5 0.00 0.02
MRK 140419C00060000 C 04/19/14 60.0 0.00 0.01
MRK 140419C00060500 C 04/19/14 60.5 0.00 0.02
MRK 140419C00061000 C 04/19/14 61.0 0.00 0.02
MRK 140419C00061500 C 04/19/14 61.5 0.00 0.02
MRK 140419C00062000 C 04/19/14 62.0 0.00 0.02
MRK 140419C00062500 C 04/19/14 62.5 0.00 0.02
MRK 140419C00063000 C 04/19/14 63.0 0.00 0.02
MRK 140419C00063500 C 04/19/14 63.5 0.00 0.02
MRK 140419C00064000 C 04/19/14 64.0 0.00 0.02
MRK 140419C00065000 C 04/19/14 65.0 0.00 0.02
MRK 140419P00025000 P 04/19/14 25.0 0.00 0.02
MRK 140419P00026000 P 04/19/14 26.0 0.00 0.02
MRK 140419P00027000 P 04/19/14 27.0 0.00 0.02
MRK 140419P00028000 P 04/19/14 28.0 0.00 0.02
MRK 140419P00029000 P 04/19/14 29.0 0.00 0.02
MRK 140419P00030000 P 04/19/14 30.0 0.00 0.02
MRK 140419P00031000 P 04/19/14 31.0 0.00 0.02
MRK 140419P00032000 P 04/19/14 32.0 0.00 0.02
MRK 140419P00033000 P 04/19/14 33.0 0.00 0.02
MRK 140419P00034000 P 04/19/14 34.0 0.00 0.01
MRK 140419P00035000 P 04/19/14 35.0 0.00 0.02
MRK 140419P00036000 P 04/19/14 36.0 0.00 0.02
MRK 140419P00037000 P 04/19/14 37.0 0.00 0.02
MRK 140419P00038000 P 04/19/14 38.0 0.00 0.01
MRK 140419P00039000 P 04/19/14 39.0 0.00 0.01
MRK 140419P00040000 P 04/19/14 40.0 0.00 0.01
MRK 140419P00041000 P 04/19/14 41.0 0.00 0.01
MRK 140419P00042000 P 04/19/14 42.0 0.00 0.01
MRK 140419P00043000 P 04/19/14 43.0 0.00 0.02
MRK 140419P00044000 P 04/19/14 44.0 0.00 0.02
MRK 140419P00045000 P 04/19/14 45.0 0.00 0.02
MRK 140419P00046000 P 04/19/14 46.0 0.00 0.02
MRK 140419P00047000 P 04/19/14 47.0 0.00 0.02
MRK 140419P00048000 P 04/19/14 48.0 0.00 0.02
MRK 140419P00049000 P 04/19/14 49.0 0.00 0.02
MRK 140419P00049500 P 04/19/14 49.5 0.00 0.02
MRK 140419P00050000 P 04/19/14 50.0 0.00 0.02
MRK 140419P00050500 P 04/19/14 50.5 0.00 0.02
MRK 140419P00051000 P 04/19/14 51.0 0.00 0.02
MRK 140419P00051500 P 04/19/14 51.5 0.00 0.02
MRK 140419P00052000 P 04/19/14 52.0 0.00 0.02
MRK 140419P00052500 P 04/19/14 52.5 0.00 0.02
MRK 140419P00053000 P 04/19/14 53.0 0.00 0.02
MRK 140419P00053500 P 04/19/14 53.5 0.00 0.02
MRK 140419P00054000 P 04/19/14 54.0 0.00 0.02
MRK 140419P00054500 P 04/19/14 54.5 0.00 0.02
MRK 140419P00055000 P 04/19/14 55.0 0.00 0.02
MRK 140419P00055500 P 04/19/14 55.5 0.00 0.02
MRK 140419P00056000 P 04/19/14 56.0 0.00 0.02
MRK 140419P00056500 P 04/19/14 56.5 0.02 0.07
MRK 140419P00057000 P 04/19/14 57.0 0.46 0.61
MRK 140419P00057500 P 04/19/14 57.5 0.94 1.09
MRK 140419P00058000 P 04/19/14 58.0 1.20 1.57
MRK 140419P00058500 P 04/19/14 58.5 1.70 2.25
MRK 140419P00059000 P 04/19/14 59.0 2.20 2.76
MRK 140419P00059500 P 04/19/14 59.5 2.71 3.30
MRK 140419P00060000 P 04/19/14 60.0 3.45 3.60
MRK 140419P00060500 P 04/19/14 60.5 3.35 4.30
MRK 140419P00061000 P 04/19/14 61.0 3.80 4.80
MRK 140419P00061500 P 04/19/14 61.5 4.30 5.30
MRK 140419P00062000 P 04/19/14 62.0 4.75 5.80
MRK 140419P00062500 P 04/19/14 62.5 5.20 6.30
MRK 140419P00063000 P 04/19/14 63.0 5.70 6.80
MRK 140419P00063500 P 04/19/14 63.5 6.20 7.30
MRK 140419P00064000 P 04/19/14 64.0 6.65 7.80
MRK 140419P00065000 P 04/19/14 65.0 7.75 8.80
MRK 140425C00040000 C 04/25/14 40.0 15.10 18.45
MRK 140425C00045000 C 04/25/14 45.0 10.05 13.25
MRK 140425C00046000 C 04/25/14 46.0 9.00 12.30
MRK 140425C00047000 C 04/25/14 47.0 9.20 10.10
MRK 140425C00048000 C 04/25/14 48.0 8.25 9.10
MRK 140425C00048500 C 04/25/14 48.5 7.75 8.35
MRK 140425C00049000 C 04/25/14 49.0 7.25 7.85
MRK 140425C00049500 C 04/25/14 49.5 6.75 7.10
MRK 140425C00050000 C 04/25/14 50.0 6.25 7.10
MRK 140425C00050500 C 04/25/14 50.5 5.75 6.60
MRK 140425C00051000 C 04/25/14 51.0 5.25 5.85
MRK 140425C00051500 C 04/25/14 51.5 4.75 5.60
MRK 140425C00052000 C 04/25/14 52.0 4.25 4.80
MRK 140425C00052500 C 04/25/14 52.5 3.80 4.35
MRK 140425C00053000 C 04/25/14 53.0 3.30 3.65
MRK 140425C00053500 C 04/25/14 53.5 2.80 3.40
MRK 140425C00054000 C 04/25/14 54.0 2.52 2.64
MRK 140425C00054500 C 04/25/14 54.5 1.90 2.28
MRK 140425C00055000 C 04/25/14 55.0 1.61 1.69
MRK 140425C00055500 C 04/25/14 55.5 1.21 1.26
MRK 140425C00056000 C 04/25/14 56.0 0.84 0.92
MRK 140425C00056500 C 04/25/14 56.5 0.57 0.63
MRK 140425C00057000 C 04/25/14 57.0 0.35 0.40
MRK 140425C00057500 C 04/25/14 57.5 0.22 0.24
MRK 140425C00058000 C 04/25/14 58.0 0.11 0.15
MRK 140425C00058500 C 04/25/14 58.5 0.06 0.10
MRK 140425C00059000 C 04/25/14 59.0 0.03 0.07
MRK 140425C00059500 C 04/25/14 59.5 0.01 0.05
MRK 140425C00060000 C 04/25/14 60.0 0.00 0.05
MRK 140425C00060500 C 04/25/14 60.5 0.00 0.05
MRK 140425C00061000 C 04/25/14 61.0 0.00 0.05
MRK 140425C00061500 C 04/25/14 61.5 0.00 0.05
MRK 140425C00062000 C 04/25/14 62.0 0.00 0.05
MRK 140425C00062500 C 04/25/14 62.5 0.00 0.05
MRK 140425C00063000 C 04/25/14 63.0 0.00 0.05
MRK 140425C00063500 C 04/25/14 63.5 0.00 0.04
MRK 140425C00064000 C 04/25/14 64.0 0.00 0.04
MRK 140425C00065000 C 04/25/14 65.0 0.00 0.02
MRK 140425C00067500 C 04/25/14 67.5 0.00 0.02
MRK 140425C00070000 C 04/25/14 70.0 0.00 0.02
MRK 140425P00040000 P 04/25/14 40.0 0.00 0.02
MRK 140425P00045000 P 04/25/14 45.0 0.00 0.03
MRK 140425P00046000 P 04/25/14 46.0 0.00 0.03
MRK 140425P00047000 P 04/25/14 47.0 0.00 0.03
MRK 140425P00048000 P 04/25/14 48.0 0.00 0.04
MRK 140425P00048500 P 04/25/14 48.5 0.00 0.05
MRK 140425P00049000 P 04/25/14 49.0 0.00 0.07
MRK 140425P00049500 P 04/25/14 49.5 0.00 0.10
MRK 140425P00050000 P 04/25/14 50.0 0.00 0.03
MRK 140425P00050500 P 04/25/14 50.5 0.00 0.15
MRK 140425P00051000 P 04/25/14 51.0 0.00 0.16
MRK 140425P00051500 P 04/25/14 51.5 0.00 0.09
MRK 140425P00052000 P 04/25/14 52.0 0.01 0.09
MRK 140425P00052500 P 04/25/14 52.5 0.01 0.09
MRK 140425P00053000 P 04/25/14 53.0 0.02 0.07
MRK 140425P00053500 P 04/25/14 53.5 0.03 0.12
MRK 140425P00054000 P 04/25/14 54.0 0.04 0.12
MRK 140425P00054500 P 04/25/14 54.5 0.08 0.13
MRK 140425P00055000 P 04/25/14 55.0 0.16 0.18
MRK 140425P00055500 P 04/25/14 55.5 0.25 0.28
MRK 140425P00056000 P 04/25/14 56.0 0.41 0.43
MRK 140425P00056500 P 04/25/14 56.5 0.60 0.65
MRK 140425P00057000 P 04/25/14 57.0 0.87 0.94
MRK 140425P00057500 P 04/25/14 57.5 1.18 1.28
MRK 140425P00058000 P 04/25/14 58.0 1.57 1.70
MRK 140425P00058500 P 04/25/14 58.5 2.01 2.14
MRK 140425P00059000 P 04/25/14 59.0 2.31 2.80
MRK 140425P00059500 P 04/25/14 59.5 2.75 3.30
MRK 140425P00060000 P 04/25/14 60.0 3.20 3.80
MRK 140425P00060500 P 04/25/14 60.5 3.70 4.30
MRK 140425P00061000 P 04/25/14 61.0 3.95 4.80
MRK 140425P00061500 P 04/25/14 61.5 4.70 5.30
MRK 140425P00062000 P 04/25/14 62.0 4.95 5.80
MRK 140425P00062500 P 04/25/14 62.5 5.45 6.30
MRK 140425P00063000 P 04/25/14 63.0 5.80 6.95
MRK 140425P00063500 P 04/25/14 63.5 6.90 7.30
MRK 140425P00064000 P 04/25/14 64.0 6.55 7.95
MRK 140425P00065000 P 04/25/14 65.0 7.70 8.80
MRK 140425P00067500 P 04/25/14 67.5 9.05 12.50
MRK 140425P00070000 P 04/25/14 70.0 11.55 14.95
MRK 140502C00049500 C 05/02/14 49.5 6.80 7.65
MRK 140502C00050000 C 05/02/14 50.0 6.30 7.15
MRK 140502C00050500 C 05/02/14 50.5 5.80 6.60
MRK 140502C00051000 C 05/02/14 51.0 5.30 6.15
MRK 140502C00051500 C 05/02/14 51.5 4.80 5.65
MRK 140502C00052000 C 05/02/14 52.0 4.30 5.15
MRK 140502C00052500 C 05/02/14 52.5 3.90 4.70
MRK 140502C00053000 C 05/02/14 53.0 3.45 4.20
MRK 140502C00053500 C 05/02/14 53.5 3.05 3.70
MRK 140502C00054000 C 05/02/14 54.0 2.72 2.84
MRK 140502C00054500 C 05/02/14 54.5 2.29 2.49
MRK 140502C00055000 C 05/02/14 55.0 1.93 2.02
MRK 140502C00055500 C 05/02/14 55.5 1.56 1.67
MRK 140502C00056000 C 05/02/14 56.0 1.24 1.30
MRK 140502C00056500 C 05/02/14 56.5 0.97 1.03
MRK 140502C00057000 C 05/02/14 57.0 0.73 0.79
MRK 140502C00057500 C 05/02/14 57.5 0.54 0.59
MRK 140502C00058000 C 05/02/14 58.0 0.39 0.43
MRK 140502C00058500 C 05/02/14 58.5 0.26 0.31
MRK 140502C00059000 C 05/02/14 59.0 0.17 0.22
MRK 140502C00059500 C 05/02/14 59.5 0.12 0.18
MRK 140502C00060000 C 05/02/14 60.0 0.08 0.13
MRK 140502C00060500 C 05/02/14 60.5 0.05 0.15
MRK 140502C00061000 C 05/02/14 61.0 0.04 0.15
MRK 140502C00061500 C 05/02/14 61.5 0.02 0.23
MRK 140502C00062000 C 05/02/14 62.0 0.03 0.11
MRK 140502C00062500 C 05/02/14 62.5 0.01 0.09
MRK 140502C00063000 C 05/02/14 63.0 0.00 0.14
MRK 140502C00063500 C 05/02/14 63.5 0.00 0.13
MRK 140502C00064000 C 05/02/14 64.0 0.00 0.12
MRK 140502P00049500 P 05/02/14 49.5 0.01 0.20
MRK 140502P00050000 P 05/02/14 50.0 0.02 0.15
MRK 140502P00050500 P 05/02/14 50.5 0.03 0.16
MRK 140502P00051000 P 05/02/14 51.0 0.02 0.17
MRK 140502P00051500 P 05/02/14 51.5 0.02 0.16
MRK 140502P00052000 P 05/02/14 52.0 0.04 0.15
MRK 140502P00052500 P 05/02/14 52.5 0.03 0.24
MRK 140502P00053000 P 05/02/14 53.0 0.12 0.22
MRK 140502P00053500 P 05/02/14 53.5 0.19 0.24
MRK 140502P00054000 P 05/02/14 54.0 0.25 0.30
MRK 140502P00054500 P 05/02/14 54.5 0.34 0.39
MRK 140502P00055000 P 05/02/14 55.0 0.46 0.50
MRK 140502P00055500 P 05/02/14 55.5 0.60 0.65
MRK 140502P00056000 P 05/02/14 56.0 0.77 0.82
MRK 140502P00056500 P 05/02/14 56.5 0.99 1.05
MRK 140502P00057000 P 05/02/14 57.0 1.25 1.31
MRK 140502P00057500 P 05/02/14 57.5 1.56 1.62
MRK 140502P00058000 P 05/02/14 58.0 1.88 1.96
MRK 140502P00058500 P 05/02/14 58.5 2.22 2.35
MRK 140502P00059000 P 05/02/14 59.0 2.63 2.94
MRK 140502P00059500 P 05/02/14 59.5 2.67 3.40
MRK 140502P00060000 P 05/02/14 60.0 3.10 3.85
MRK 140502P00060500 P 05/02/14 60.5 3.55 4.40
MRK 140502P00061000 P 05/02/14 61.0 4.05 4.85
MRK 140502P00061500 P 05/02/14 61.5 4.75 5.30
MRK 140502P00062000 P 05/02/14 62.0 4.95 5.80
MRK 140502P00062500 P 05/02/14 62.5 5.45 6.30
MRK 140502P00063000 P 05/02/14 63.0 5.95 6.85
MRK 140502P00063500 P 05/02/14 63.5 6.45 7.35
MRK 140502P00064000 P 05/02/14 64.0 6.95 7.80
MRK 140509C00049000 C 05/09/14 49.0 7.30 7.65
MRK 140509C00049500 C 05/09/14 49.5 6.80 7.65
MRK 140509C00050000 C 05/09/14 50.0 6.30 7.15
MRK 140509C00050500 C 05/09/14 50.5 5.80 6.65
MRK 140509C00051000 C 05/09/14 51.0 5.40 5.95
MRK 140509C00051500 C 05/09/14 51.5 4.85 5.70
MRK 140509C00052000 C 05/09/14 52.0 4.35 5.20
MRK 140509C00052500 C 05/09/14 52.5 3.90 4.65
MRK 140509C00053000 C 05/09/14 53.0 3.50 4.10
MRK 140509C00053500 C 05/09/14 53.5 3.25 3.45
MRK 140509C00054000 C 05/09/14 54.0 2.83 2.97
MRK 140509C00054500 C 05/09/14 54.5 2.40 2.57
MRK 140509C00055000 C 05/09/14 55.0 2.07 2.24
MRK 140509C00055500 C 05/09/14 55.5 1.72 1.83
MRK 140509C00056000 C 05/09/14 56.0 1.41 1.49
MRK 140509C00056500 C 05/09/14 56.5 1.14 1.21
MRK 140509C00057000 C 05/09/14 57.0 0.89 0.96
MRK 140509C00057500 C 05/09/14 57.5 0.70 0.75
MRK 140509C00058000 C 05/09/14 58.0 0.53 0.58
MRK 140509C00058500 C 05/09/14 58.5 0.38 0.44
MRK 140509C00059000 C 05/09/14 59.0 0.28 0.33
MRK 140509C00059500 C 05/09/14 59.5 0.20 0.26
MRK 140509C00060000 C 05/09/14 60.0 0.14 0.20
MRK 140509C00060500 C 05/09/14 60.5 0.09 0.16
MRK 140509C00061000 C 05/09/14 61.0 0.08 0.19
MRK 140509C00061500 C 05/09/14 61.5 0.06 0.25
MRK 140509C00062000 C 05/09/14 62.0 0.04 0.23
MRK 140509C00062500 C 05/09/14 62.5 0.03 0.10
MRK 140509C00063000 C 05/09/14 63.0 0.01 0.21
MRK 140509C00063500 C 05/09/14 63.5 0.00 0.23
MRK 140509P00049000 P 05/09/14 49.0 0.02 0.16
MRK 140509P00049500 P 05/09/14 49.5 0.03 0.17
MRK 140509P00050000 P 05/09/14 50.0 0.03 0.17
MRK 140509P00050500 P 05/09/14 50.5 0.05 0.17
MRK 140509P00051000 P 05/09/14 51.0 0.04 0.19
MRK 140509P00051500 P 05/09/14 51.5 0.05 0.23
MRK 140509P00052000 P 05/09/14 52.0 0.13 0.21
MRK 140509P00052500 P 05/09/14 52.5 0.15 0.28
MRK 140509P00053000 P 05/09/14 53.0 0.22 0.29
MRK 140509P00053500 P 05/09/14 53.5 0.29 0.34
MRK 140509P00054000 P 05/09/14 54.0 0.37 0.42
MRK 140509P00054500 P 05/09/14 54.5 0.47 0.52
MRK 140509P00055000 P 05/09/14 55.0 0.59 0.66
MRK 140509P00055500 P 05/09/14 55.5 0.74 0.81
MRK 140509P00056000 P 05/09/14 56.0 0.93 1.00
MRK 140509P00056500 P 05/09/14 56.5 1.15 1.22
MRK 140509P00057000 P 05/09/14 57.0 1.41 1.48
MRK 140509P00057500 P 05/09/14 57.5 1.67 1.79
MRK 140509P00058000 P 05/09/14 58.0 1.99 2.14
MRK 140509P00058500 P 05/09/14 58.5 2.32 2.46
MRK 140509P00059000 P 05/09/14 59.0 2.68 2.97
MRK 140509P00059500 P 05/09/14 59.5 2.92 3.50
MRK 140509P00060000 P 05/09/14 60.0 3.20 3.90
MRK 140509P00060500 P 05/09/14 60.5 3.60 4.40
MRK 140509P00061000 P 05/09/14 61.0 4.10 4.90
MRK 140509P00061500 P 05/09/14 61.5 4.55 5.40
MRK 140509P00062000 P 05/09/14 62.0 5.05 5.85
MRK 140509P00062500 P 05/09/14 62.5 5.50 6.30
MRK 140509P00063000 P 05/09/14 63.0 5.95 6.85
MRK 140509P00063500 P 05/09/14 63.5 6.45 7.30
MRK 140517C00030000 C 05/17/14 30.0 24.90 28.30
MRK 140517C00035000 C 05/17/14 35.0 20.00 23.55
MRK 140517C00040000 C 05/17/14 40.0 15.05 18.35
MRK 140517C00045000 C 05/17/14 45.0 10.90 12.55
MRK 140517C00050000 C 05/17/14 50.0 6.60 6.85
MRK 140517C00052500 C 05/17/14 52.5 4.10 4.60
MRK 140517C00055000 C 05/17/14 55.0 2.29 2.37
MRK 140517C00057500 C 05/17/14 57.5 0.92 0.96
MRK 140517C00060000 C 05/17/14 60.0 0.28 0.31
MRK 140517C00062500 C 05/17/14 62.5 0.08 0.11
MRK 140517C00065000 C 05/17/14 65.0 0.02 0.07
MRK 140517C00070000 C 05/17/14 70.0 0.00 0.04
MRK 140517C00075000 C 05/17/14 75.0 0.00 0.03
MRK 140517C00080000 C 05/17/14 80.0 0.00 0.02
MRK 140517C00085000 C 05/17/14 85.0 0.00 0.02
MRK 140517P00030000 P 05/17/14 30.0 0.00 0.02
MRK 140517P00035000 P 05/17/14 35.0 0.01 0.03
MRK 140517P00040000 P 05/17/14 40.0 0.01 0.03
MRK 140517P00045000 P 05/17/14 45.0 0.02 0.07
MRK 140517P00050000 P 05/17/14 50.0 0.13 0.14
MRK 140517P00052500 P 05/17/14 52.5 0.32 0.34
MRK 140517P00055000 P 05/17/14 55.0 0.81 0.84
MRK 140517P00057500 P 05/17/14 57.5 1.93 1.96
MRK 140517P00060000 P 05/17/14 60.0 3.70 3.85
MRK 140517P00062500 P 05/17/14 62.5 5.80 6.35
MRK 140517P00065000 P 05/17/14 65.0 8.00 8.80
MRK 140517P00070000 P 05/17/14 70.0 12.90 13.85
MRK 140517P00075000 P 05/17/14 75.0 16.70 20.10
MRK 140517P00080000 P 05/17/14 80.0 21.55 25.10
MRK 140517P00085000 P 05/17/14 85.0 26.70 30.10
MRK 140523C00049000 C 05/23/14 49.0 7.40 8.20
MRK 140523C00049500 C 05/23/14 49.5 6.90 7.75
MRK 140523C00050000 C 05/23/14 50.0 6.45 7.25
MRK 140523C00050500 C 05/23/14 50.5 5.95 6.55
MRK 140523C00051000 C 05/23/14 51.0 5.50 6.35
MRK 140523C00051500 C 05/23/14 51.5 5.05 5.85
MRK 140523C00052000 C 05/23/14 52.0 4.65 5.40
MRK 140523C00052500 C 05/23/14 52.5 4.20 4.95
MRK 140523C00053000 C 05/23/14 53.0 3.80 4.50
MRK 140523C00053500 C 05/23/14 53.5 3.40 4.10
MRK 140523C00054000 C 05/23/14 54.0 3.00 3.70
MRK 140523C00054500 C 05/23/14 54.5 2.67 3.30
MRK 140523C00055000 C 05/23/14 55.0 2.42 2.56
MRK 140523C00055500 C 05/23/14 55.5 2.09 2.23
MRK 140523C00056000 C 05/23/14 56.0 1.79 1.92
MRK 140523C00056500 C 05/23/14 56.5 1.52 1.59
MRK 140523C00057000 C 05/23/14 57.0 1.27 1.36
MRK 140523C00057500 C 05/23/14 57.5 1.06 1.13
MRK 140523C00058000 C 05/23/14 58.0 0.86 0.94
MRK 140523C00058500 C 05/23/14 58.5 0.71 0.79
MRK 140523C00059000 C 05/23/14 59.0 0.57 0.65
MRK 140523C00059500 C 05/23/14 59.5 0.44 0.53
MRK 140523C00060000 C 05/23/14 60.0 0.35 0.44
MRK 140523C00060500 C 05/23/14 60.5 0.28 0.36
MRK 140523C00061000 C 05/23/14 61.0 0.22 0.31
MRK 140523C00061500 C 05/23/14 61.5 0.18 0.26
MRK 140523C00062000 C 05/23/14 62.0 0.14 0.22
MRK 140523C00062500 C 05/23/14 62.5 0.11 0.21
MRK 140523C00063000 C 05/23/14 63.0 0.09 0.25
MRK 140523C00063500 C 05/23/14 63.5 0.07 0.25
MRK 140523P00049000 P 05/23/14 49.0 0.04 0.23
MRK 140523P00049500 P 05/23/14 49.5 0.06 0.25
MRK 140523P00050000 P 05/23/14 50.0 0.11 0.24
MRK 140523P00050500 P 05/23/14 50.5 0.18 0.28
MRK 140523P00051000 P 05/23/14 51.0 0.22 0.30
MRK 140523P00051500 P 05/23/14 51.5 0.27 0.34
MRK 140523P00052000 P 05/23/14 52.0 0.32 0.40
MRK 140523P00052500 P 05/23/14 52.5 0.38 0.45
MRK 140523P00053000 P 05/23/14 53.0 0.47 0.53
MRK 140523P00053500 P 05/23/14 53.5 0.55 0.62
MRK 140523P00054000 P 05/23/14 54.0 0.66 0.73
MRK 140523P00054500 P 05/23/14 54.5 0.78 0.87
MRK 140523P00055000 P 05/23/14 55.0 0.93 1.02
MRK 140523P00055500 P 05/23/14 55.5 1.11 1.20
MRK 140523P00056000 P 05/23/14 56.0 1.30 1.38
MRK 140523P00056500 P 05/23/14 56.5 1.54 1.61
MRK 140523P00057000 P 05/23/14 57.0 1.77 1.88
MRK 140523P00057500 P 05/23/14 57.5 2.05 2.17
MRK 140523P00058000 P 05/23/14 58.0 2.34 2.51
MRK 140523P00058500 P 05/23/14 58.5 2.62 2.83
MRK 140523P00059000 P 05/23/14 59.0 2.91 3.20
MRK 140523P00059500 P 05/23/14 59.5 3.05 3.70
MRK 140523P00060000 P 05/23/14 60.0 3.45 4.15
MRK 140523P00060500 P 05/23/14 60.5 3.85 4.55
MRK 140523P00061000 P 05/23/14 61.0 4.25 5.00
MRK 140523P00061500 P 05/23/14 61.5 4.70 5.50
MRK 140523P00062000 P 05/23/14 62.0 5.15 5.95
MRK 140523P00062500 P 05/23/14 62.5 5.60 6.40
MRK 140523P00063000 P 05/23/14 63.0 6.05 6.90
MRK 140523P00063500 P 05/23/14 63.5 6.55 7.35
MRK 140530C00049000 C 05/30/14 49.0 7.40 8.35
MRK 140530C00049500 C 05/30/14 49.5 6.95 7.85
MRK 140530C00050000 C 05/30/14 50.0 6.45 7.40
MRK 140530C00050500 C 05/30/14 50.5 6.00 6.85
MRK 140530C00051000 C 05/30/14 51.0 5.55 6.40
MRK 140530C00051500 C 05/30/14 51.5 5.10 5.95
MRK 140530C00052000 C 05/30/14 52.0 4.65 5.50
MRK 140530C00052500 C 05/30/14 52.5 4.25 5.10
MRK 140530C00053000 C 05/30/14 53.0 3.85 4.65
MRK 140530C00053500 C 05/30/14 53.5 3.45 4.25
MRK 140530C00054000 C 05/30/14 54.0 3.10 3.85
MRK 140530C00054500 C 05/30/14 54.5 2.75 3.40
MRK 140530C00055000 C 05/30/14 55.0 2.49 2.64
MRK 140530C00055500 C 05/30/14 55.5 2.18 2.31
MRK 140530C00056000 C 05/30/14 56.0 1.89 2.01
MRK 140530C00056500 C 05/30/14 56.5 1.63 1.69
MRK 140530C00057000 C 05/30/14 57.0 1.39 1.46
MRK 140530C00057500 C 05/30/14 57.5 1.16 1.24
MRK 140530C00058000 C 05/30/14 58.0 0.96 1.04
MRK 140530C00058500 C 05/30/14 58.5 0.80 0.86
MRK 140530C00059000 C 05/30/14 59.0 0.64 0.72
MRK 140530C00059500 C 05/30/14 59.5 0.52 0.59
MRK 140530C00060000 C 05/30/14 60.0 0.42 0.48
MRK 140530C00060500 C 05/30/14 60.5 0.34 0.41
MRK 140530C00061000 C 05/30/14 61.0 0.26 0.34
MRK 140530C00061500 C 05/30/14 61.5 0.22 0.29
MRK 140530C00062000 C 05/30/14 62.0 0.18 0.25
MRK 140530C00062500 C 05/30/14 62.5 0.15 0.22
MRK 140530C00063000 C 05/30/14 63.0 0.12 0.25
MRK 140530C00063500 C 05/30/14 63.5 0.08 0.25
MRK 140530C00064000 C 05/30/14 64.0 0.07 0.25
MRK 140530P00049000 P 05/30/14 49.0 0.09 0.25
MRK 140530P00049500 P 05/30/14 49.5 0.12 0.27
MRK 140530P00050000 P 05/30/14 50.0 0.18 0.30
MRK 140530P00050500 P 05/30/14 50.5 0.23 0.32
MRK 140530P00051000 P 05/30/14 51.0 0.27 0.34
MRK 140530P00051500 P 05/30/14 51.5 0.33 0.39
MRK 140530P00052000 P 05/30/14 52.0 0.38 0.44
MRK 140530P00052500 P 05/30/14 52.5 0.45 0.51
MRK 140530P00053000 P 05/30/14 53.0 0.52 0.60
MRK 140530P00053500 P 05/30/14 53.5 0.63 0.70
MRK 140530P00054000 P 05/30/14 54.0 0.75 0.82
MRK 140530P00054500 P 05/30/14 54.5 0.88 0.96
MRK 140530P00055000 P 05/30/14 55.0 1.03 1.11
MRK 140530P00055500 P 05/30/14 55.5 1.21 1.30
MRK 140530P00056000 P 05/30/14 56.0 1.40 1.49
MRK 140530P00056500 P 05/30/14 56.5 1.64 1.69
MRK 140530P00057000 P 05/30/14 57.0 1.86 1.98
MRK 140530P00057500 P 05/30/14 57.5 2.14 2.27
MRK 140530P00058000 P 05/30/14 58.0 2.45 2.58
MRK 140530P00058500 P 05/30/14 58.5 2.74 2.91
MRK 140530P00059000 P 05/30/14 59.0 3.00 3.30
MRK 140530P00059500 P 05/30/14 59.5 3.15 3.85
MRK 140530P00060000 P 05/30/14 60.0 3.50 4.20
MRK 140530P00060500 P 05/30/14 60.5 3.90 4.65
MRK 140530P00061000 P 05/30/14 61.0 4.35 5.10
MRK 140530P00061500 P 05/30/14 61.5 4.75 5.50
MRK 140530P00062000 P 05/30/14 62.0 5.20 6.00
MRK 140530P00062500 P 05/30/14 62.5 5.65 6.50
MRK 140530P00063000 P 05/30/14 63.0 6.05 6.95
MRK 140530P00063500 P 05/30/14 63.5 6.55 7.40
MRK 140530P00064000 P 05/30/14 64.0 7.00 7.95
MRK 140621C00030000 C 06/21/14 30.0 24.95 28.35
MRK 140621C00035000 C 06/21/14 35.0 19.95 23.30
MRK 140621C00040000 C 06/21/14 40.0 16.50 16.65
MRK 140621C00045000 C 06/21/14 45.0 10.20 12.45
MRK 140621C00050000 C 06/21/14 50.0 6.75 7.15
MRK 140621C00052500 C 06/21/14 52.5 4.60 4.75
MRK 140621C00055000 C 06/21/14 55.0 2.77 2.84
MRK 140621C00057500 C 06/21/14 57.5 1.44 1.48
MRK 140621C00060000 C 06/21/14 60.0 0.65 0.68
MRK 140621C00062500 C 06/21/14 62.5 0.26 0.29
MRK 140621C00065000 C 06/21/14 65.0 0.11 0.15
MRK 140621C00070000 C 06/21/14 70.0 0.01 0.06
MRK 140621P00030000 P 06/21/14 30.0 0.00 0.03
MRK 140621P00035000 P 06/21/14 35.0 0.01 0.05
MRK 140621P00040000 P 06/21/14 40.0 0.02 0.07
MRK 140621P00045000 P 06/21/14 45.0 0.10 0.15
MRK 140621P00050000 P 06/21/14 50.0 0.39 0.43
MRK 140621P00052500 P 06/21/14 52.5 0.78 0.82
MRK 140621P00055000 P 06/21/14 55.0 1.52 1.56
MRK 140621P00057500 P 06/21/14 57.5 2.74 2.80
MRK 140621P00060000 P 06/21/14 60.0 4.45 4.60
MRK 140621P00062500 P 06/21/14 62.5 6.20 6.90
MRK 140621P00065000 P 06/21/14 65.0 8.45 9.25
MRK 140621P00070000 P 06/21/14 70.0 13.35 14.60
MRK 140719C00026000 C 07/19/14 26.0 28.75 32.50
MRK 140719C00027000 C 07/19/14 27.0 27.85 31.50
MRK 140719C00028000 C 07/19/14 28.0 26.85 30.50
MRK 140719C00029000 C 07/19/14 29.0 25.80 29.45
MRK 140719C00030000 C 07/19/14 30.0 24.80 28.45
MRK 140719C00031000 C 07/19/14 31.0 23.80 27.45
MRK 140719C00032000 C 07/19/14 32.0 22.85 26.50
MRK 140719C00033000 C 07/19/14 33.0 21.85 25.50
MRK 140719C00034000 C 07/19/14 34.0 20.75 24.50
MRK 140719C00035000 C 07/19/14 35.0 19.85 23.50
MRK 140719C00036000 C 07/19/14 36.0 18.90 22.50
MRK 140719C00037000 C 07/19/14 37.0 17.90 21.50
MRK 140719C00038000 C 07/19/14 38.0 16.95 20.50
MRK 140719C00039000 C 07/19/14 39.0 15.90 19.50
MRK 140719C00040000 C 07/19/14 40.0 15.10 18.35
MRK 140719C00041000 C 07/19/14 41.0 14.05 16.60
MRK 140719C00042000 C 07/19/14 42.0 13.05 15.60
MRK 140719C00043000 C 07/19/14 43.0 12.90 14.35
MRK 140719C00044000 C 07/19/14 44.0 11.20 14.45
MRK 140719C00045000 C 07/19/14 45.0 11.35 11.70
MRK 140719C00046000 C 07/19/14 46.0 9.30 12.00
MRK 140719C00047000 C 07/19/14 47.0 8.75 11.00
MRK 140719C00048000 C 07/19/14 48.0 8.65 9.10
MRK 140719C00049000 C 07/19/14 49.0 7.75 8.15
MRK 140719C00050000 C 07/19/14 50.0 6.80 7.15
MRK 140719C00052500 C 07/19/14 52.5 4.70 4.90
MRK 140719C00055000 C 07/19/14 55.0 2.96 3.05
MRK 140719C00057500 C 07/19/14 57.5 1.63 1.68
MRK 140719C00060000 C 07/19/14 60.0 0.82 0.85
MRK 140719C00062500 C 07/19/14 62.5 0.38 0.41
MRK 140719C00065000 C 07/19/14 65.0 0.16 0.20
MRK 140719P00026000 P 07/19/14 26.0 0.00 0.03
MRK 140719P00027000 P 07/19/14 27.0 0.00 0.03
MRK 140719P00028000 P 07/19/14 28.0 0.00 0.04
MRK 140719P00029000 P 07/19/14 29.0 0.00 0.04
MRK 140719P00030000 P 07/19/14 30.0 0.00 0.04
MRK 140719P00031000 P 07/19/14 31.0 0.01 0.05
MRK 140719P00032000 P 07/19/14 32.0 0.01 0.05
MRK 140719P00033000 P 07/19/14 33.0 0.01 0.05
MRK 140719P00034000 P 07/19/14 34.0 0.02 0.05
MRK 140719P00035000 P 07/19/14 35.0 0.02 0.06
MRK 140719P00036000 P 07/19/14 36.0 0.03 0.07
MRK 140719P00037000 P 07/19/14 37.0 0.03 0.07
MRK 140719P00038000 P 07/19/14 38.0 0.03 0.08
MRK 140719P00039000 P 07/19/14 39.0 0.05 0.09
MRK 140719P00040000 P 07/19/14 40.0 0.05 0.11
MRK 140719P00041000 P 07/19/14 41.0 0.07 0.12
MRK 140719P00042000 P 07/19/14 42.0 0.08 0.14
MRK 140719P00043000 P 07/19/14 43.0 0.10 0.15
MRK 140719P00044000 P 07/19/14 44.0 0.13 0.18
MRK 140719P00045000 P 07/19/14 45.0 0.16 0.21
MRK 140719P00046000 P 07/19/14 46.0 0.22 0.27
MRK 140719P00047000 P 07/19/14 47.0 0.26 0.32
MRK 140719P00048000 P 07/19/14 48.0 0.33 0.38
MRK 140719P00049000 P 07/19/14 49.0 0.42 0.45
MRK 140719P00050000 P 07/19/14 50.0 0.53 0.56
MRK 140719P00052500 P 07/19/14 52.5 0.98 1.01
MRK 140719P00055000 P 07/19/14 55.0 1.77 1.80
MRK 140719P00057500 P 07/19/14 57.5 2.98 3.05
MRK 140719P00060000 P 07/19/14 60.0 4.65 4.80
MRK 140719P00062500 P 07/19/14 62.5 6.30 7.00
MRK 140719P00065000 P 07/19/14 65.0 8.75 9.30
MRK 141018C00030000 C 10/18/14 30.0 24.20 28.85
MRK 141018C00035000 C 10/18/14 35.0 19.80 23.65
MRK 141018C00040000 C 10/18/14 40.0 16.30 17.35
MRK 141018C00045000 C 10/18/14 45.0 11.40 12.45
MRK 141018C00050000 C 10/18/14 50.0 7.15 7.50
MRK 141018C00052500 C 10/18/14 52.5 5.25 5.40
MRK 141018C00055000 C 10/18/14 55.0 3.65 3.75
MRK 141018C00057500 C 10/18/14 57.5 2.41 2.47
MRK 141018C00060000 C 10/18/14 60.0 1.50 1.55
MRK 141018C00062500 C 10/18/14 62.5 0.89 0.93
MRK 141018C00065000 C 10/18/14 65.0 0.52 0.56
MRK 141018C00070000 C 10/18/14 70.0 0.18 0.23
MRK 141018P00030000 P 10/18/14 30.0 0.04 0.12
MRK 141018P00035000 P 10/18/14 35.0 0.09 0.15
MRK 141018P00040000 P 10/18/14 40.0 0.20 0.23
MRK 141018P00045000 P 10/18/14 45.0 0.48 0.55
MRK 141018P00050000 P 10/18/14 50.0 1.22 1.26
MRK 141018P00052500 P 10/18/14 52.5 1.89 1.93
MRK 141018P00055000 P 10/18/14 55.0 2.85 2.89
MRK 141018P00057500 P 10/18/14 57.5 4.10 4.20
MRK 141018P00060000 P 10/18/14 60.0 5.70 5.85
MRK 141018P00062500 P 10/18/14 62.5 7.60 7.75
MRK 141018P00065000 P 10/18/14 65.0 9.35 10.10
MRK 141018P00070000 P 10/18/14 70.0 12.95 15.65
MRK 150117C00023000 C 01/17/15 23.0 33.40 33.85
MRK 150117C00025000 C 01/17/15 25.0 29.95 31.85
MRK 150117C00028000 C 01/17/15 28.0 28.40 28.90
MRK 150117C00030000 C 01/17/15 30.0 26.25 26.90
MRK 150117C00033000 C 01/17/15 33.0 22.10 25.40
MRK 150117C00035000 C 01/17/15 35.0 21.40 21.90
MRK 150117C00038000 C 01/17/15 38.0 18.45 18.70
MRK 150117C00040000 C 01/17/15 40.0 16.50 17.00
MRK 150117C00042000 C 01/17/15 42.0 14.55 15.00
MRK 150117C00045000 C 01/17/15 45.0 11.55 12.20
MRK 150117C00047000 C 01/17/15 47.0 9.90 10.15
MRK 150117C00050000 C 01/17/15 50.0 7.45 7.75
MRK 150117C00052500 C 01/17/15 52.5 5.70 5.80
MRK 150117C00055000 C 01/17/15 55.0 4.15 4.25
MRK 150117C00057500 C 01/17/15 57.5 2.98 3.05
MRK 150117C00060000 C 01/17/15 60.0 2.05 2.10
MRK 150117C00062500 C 01/17/15 62.5 1.39 1.44
MRK 150117C00065000 C 01/17/15 65.0 0.93 0.98
MRK 150117C00070000 C 01/17/15 70.0 0.42 0.46
MRK 150117P00023000 P 01/17/15 23.0 0.05 0.08
MRK 150117P00025000 P 01/17/15 25.0 0.04 0.15
MRK 150117P00028000 P 01/17/15 28.0 0.07 0.16
MRK 150117P00030000 P 01/17/15 30.0 0.13 0.16
MRK 150117P00033000 P 01/17/15 33.0 0.16 0.22
MRK 150117P00035000 P 01/17/15 35.0 0.22 0.28
MRK 150117P00038000 P 01/17/15 38.0 0.33 0.39
MRK 150117P00040000 P 01/17/15 40.0 0.45 0.50
MRK 150117P00042000 P 01/17/15 42.0 0.59 0.64
MRK 150117P00045000 P 01/17/15 45.0 0.91 0.95
MRK 150117P00047000 P 01/17/15 47.0 1.22 1.23
MRK 150117P00050000 P 01/17/15 50.0 1.88 1.93
MRK 150117P00052500 P 01/17/15 52.5 2.67 2.72
MRK 150117P00055000 P 01/17/15 55.0 3.70 3.75
MRK 150117P00057500 P 01/17/15 57.5 5.00 5.10
MRK 150117P00060000 P 01/17/15 60.0 6.60 6.75
MRK 150117P00062500 P 01/17/15 62.5 8.45 8.60
MRK 150117P00065000 P 01/17/15 65.0 10.25 10.70
MRK 150117P00070000 P 01/17/15 70.0 14.70 15.35
MRK 160115C00025000 C 01/15/16 25.0 30.95 32.10
MRK 160115C00028000 C 01/15/16 28.0 27.95 29.10
MRK 160115C00030000 C 01/15/16 30.0 25.95 27.10
MRK 160115C00033000 C 01/15/16 33.0 21.35 24.10
MRK 160115C00035000 C 01/15/16 35.0 20.95 22.10
MRK 160115C00038000 C 01/15/16 38.0 18.40 18.75
MRK 160115C00040000 C 01/15/16 40.0 16.50 18.95
MRK 160115C00043000 C 01/15/16 43.0 12.05 15.75
MRK 160115C00045000 C 01/15/16 45.0 12.05 13.30
MRK 160115C00047000 C 01/15/16 47.0 10.50 10.95
MRK 160115C00050000 C 01/15/16 50.0 8.45 8.90
MRK 160115C00052500 C 01/15/16 52.5 7.05 7.20
MRK 160115C00055000 C 01/15/16 55.0 5.70 5.90
MRK 160115C00057500 C 01/15/16 57.5 4.60 4.75
MRK 160115C00060000 C 01/15/16 60.0 3.65 3.80
MRK 160115C00062500 C 01/15/16 62.5 2.90 3.05
MRK 160115C00065000 C 01/15/16 65.0 2.28 2.51
MRK 160115C00070000 C 01/15/16 70.0 1.39 1.50
MRK 160115C00075000 C 01/15/16 75.0 0.86 0.97
MRK 160115C00080000 C 01/15/16 80.0 0.55 0.65
MRK 160115C00085000 C 01/15/16 85.0 0.36 0.45
MRK 160115P00025000 P 01/15/16 25.0 0.23 0.32
MRK 160115P00028000 P 01/15/16 28.0 0.34 0.43
MRK 160115P00030000 P 01/15/16 30.0 0.43 0.53
MRK 160115P00033000 P 01/15/16 33.0 0.62 0.72
MRK 160115P00035000 P 01/15/16 35.0 0.79 0.88
MRK 160115P00038000 P 01/15/16 38.0 1.14 1.24
MRK 160115P00040000 P 01/15/16 40.0 1.45 1.54
MRK 160115P00043000 P 01/15/16 43.0 2.01 2.12
MRK 160115P00045000 P 01/15/16 45.0 2.50 2.61
MRK 160115P00047000 P 01/15/16 47.0 3.05 3.30
MRK 160115P00050000 P 01/15/16 50.0 4.10 4.30
MRK 160115P00052500 P 01/15/16 52.5 5.15 5.40
MRK 160115P00055000 P 01/15/16 55.0 6.50 6.65
MRK 160115P00057500 P 01/15/16 57.5 7.85 8.05
MRK 160115P00060000 P 01/15/16 60.0 9.45 9.70
MRK 160115P00062500 P 01/15/16 62.5 11.20 11.40
MRK 160115P00065000 P 01/15/16 65.0 13.05 13.35
MRK 160115P00070000 P 01/15/16 70.0 16.85 17.55
MRK 160115P00075000 P 01/15/16 75.0 19.50 22.10
MRK 160115P00080000 P 01/15/16 80.0 24.10 26.55
MRK 160115P00085000 P 01/15/16 85.0 30.70 31.35

OPRA data is delayed 15 minutes.