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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Merck And Co Inc (MRK)
As of May 5 2016 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 160506C00044000 C 05/06/16 44.0 7.90 11.55
MRK 160506C00045000 C 05/06/16 45.0 6.90 10.50
MRK 160506C00046000 C 05/06/16 46.0 5.90 9.15
MRK 160506C00046500 C 05/06/16 46.5 5.40 8.65
MRK 160506C00047000 C 05/06/16 47.0 4.90 8.20
MRK 160506C00047500 C 05/06/16 47.5 4.40 7.70
MRK 160506C00048000 C 05/06/16 48.0 3.90 7.20
MRK 160506C00048500 C 05/06/16 48.5 3.40 6.70
MRK 160506C00049000 C 05/06/16 49.0 3.05 6.20
MRK 160506C00049500 C 05/06/16 49.5 2.56 5.70
MRK 160506C00050000 C 05/06/16 50.0 3.05 4.45
MRK 160506C00050500 C 05/06/16 50.5 1.86 4.65
MRK 160506C00051000 C 05/06/16 51.0 1.95 3.30
MRK 160506C00051500 C 05/06/16 51.5 1.64 2.91
MRK 160506C00052000 C 05/06/16 52.0 1.78 2.05
MRK 160506C00052500 C 05/06/16 52.5 1.30 1.56
MRK 160506C00053000 C 05/06/16 53.0 0.95 1.07
MRK 160506C00053500 C 05/06/16 53.5 0.56 0.63
MRK 160506C00054000 C 05/06/16 54.0 0.27 0.30
MRK 160506C00054500 C 05/06/16 54.5 0.09 0.12
MRK 160506C00055000 C 05/06/16 55.0 0.02 0.04
MRK 160506C00055500 C 05/06/16 55.5 0.00 0.02
MRK 160506C00056000 C 05/06/16 56.0 0.01 0.02
MRK 160506C00056500 C 05/06/16 56.5 0.00 0.01
MRK 160506C00057000 C 05/06/16 57.0 0.00 0.02
MRK 160506C00057500 C 05/06/16 57.5 0.00 0.03
MRK 160506C00058000 C 05/06/16 58.0 0.00 0.03
MRK 160506C00058500 C 05/06/16 58.5 0.00 0.03
MRK 160506C00059000 C 05/06/16 59.0 0.00 0.25
MRK 160506C00059500 C 05/06/16 59.5 0.00 0.09
MRK 160506C00060000 C 05/06/16 60.0 0.00 0.04
MRK 160506C00060500 C 05/06/16 60.5 0.00 0.25
MRK 160506C00061000 C 05/06/16 61.0 0.00 0.25
MRK 160506C00061500 C 05/06/16 61.5 0.00 0.25
MRK 160506C00062000 C 05/06/16 62.0 0.00 0.25
MRK 160506C00062500 C 05/06/16 62.5 0.00 0.25
MRK 160506C00063000 C 05/06/16 63.0 0.00 0.25
MRK 160506C00063500 C 05/06/16 63.5 0.00 0.25
MRK 160506C00064000 C 05/06/16 64.0 0.00 0.25
MRK 160506C00064500 C 05/06/16 64.5 0.00 0.25
MRK 160506C00065000 C 05/06/16 65.0 0.00 0.25
MRK 160506C00067500 C 05/06/16 67.5 0.00 0.50
MRK 160506C00070000 C 05/06/16 70.0 0.00 0.25
MRK 160506C00072500 C 05/06/16 72.5 0.00 0.25
MRK 160506P00044000 P 05/06/16 44.0 0.00 0.02
MRK 160506P00045000 P 05/06/16 45.0 0.00 0.01
MRK 160506P00046000 P 05/06/16 46.0 0.00 0.07
MRK 160506P00046500 P 05/06/16 46.5 0.00 0.25
MRK 160506P00047000 P 05/06/16 47.0 0.00 0.25
MRK 160506P00047500 P 05/06/16 47.5 0.00 0.25
MRK 160506P00048000 P 05/06/16 48.0 0.00 0.03
MRK 160506P00048500 P 05/06/16 48.5 0.00 0.01
MRK 160506P00049000 P 05/06/16 49.0 0.00 0.02
MRK 160506P00049500 P 05/06/16 49.5 0.00 0.02
MRK 160506P00050000 P 05/06/16 50.0 0.00 0.02
MRK 160506P00050500 P 05/06/16 50.5 0.00 0.04
MRK 160506P00051000 P 05/06/16 51.0 0.00 0.03
MRK 160506P00051500 P 05/06/16 51.5 0.00 0.03
MRK 160506P00052000 P 05/06/16 52.0 0.00 0.03
MRK 160506P00052500 P 05/06/16 52.5 0.03 0.05
MRK 160506P00053000 P 05/06/16 53.0 0.08 0.10
MRK 160506P00053500 P 05/06/16 53.5 0.16 0.19
MRK 160506P00054000 P 05/06/16 54.0 0.34 0.40
MRK 160506P00054500 P 05/06/16 54.5 0.62 0.75
MRK 160506P00055000 P 05/06/16 55.0 1.07 1.22
MRK 160506P00055500 P 05/06/16 55.5 1.22 1.76
MRK 160506P00056000 P 05/06/16 56.0 1.75 2.23
MRK 160506P00056500 P 05/06/16 56.5 1.41 3.05
MRK 160506P00057000 P 05/06/16 57.0 1.92 3.25
MRK 160506P00057500 P 05/06/16 57.5 2.32 3.80
MRK 160506P00058000 P 05/06/16 58.0 2.82 4.55
MRK 160506P00058500 P 05/06/16 58.5 3.30 4.80
MRK 160506P00059000 P 05/06/16 59.0 4.45 5.30
MRK 160506P00059500 P 05/06/16 59.5 4.95 5.80
MRK 160506P00060000 P 05/06/16 60.0 4.85 6.35
MRK 160506P00060500 P 05/06/16 60.5 5.30 7.05
MRK 160506P00061000 P 05/06/16 61.0 5.85 7.30
MRK 160506P00061500 P 05/06/16 61.5 6.30 8.10
MRK 160506P00062000 P 05/06/16 62.0 6.35 9.80
MRK 160506P00062500 P 05/06/16 62.5 6.70 10.30
MRK 160506P00063000 P 05/06/16 63.0 7.20 9.35
MRK 160506P00063500 P 05/06/16 63.5 7.95 9.85
MRK 160506P00064000 P 05/06/16 64.0 8.45 10.40
MRK 160506P00064500 P 05/06/16 64.5 8.95 11.00
MRK 160506P00065000 P 05/06/16 65.0 9.45 11.50
MRK 160506P00067500 P 05/06/16 67.5 11.95 14.00
MRK 160506P00070000 P 05/06/16 70.0 14.20 17.80
MRK 160506P00072500 P 05/06/16 72.5 16.70 20.30
MRK 160513C00044000 C 05/13/16 44.0 7.90 11.30
MRK 160513C00045000 C 05/13/16 45.0 6.90 10.30
MRK 160513C00046000 C 05/13/16 46.0 6.95 8.50
MRK 160513C00046500 C 05/13/16 46.5 6.50 7.90
MRK 160513C00047000 C 05/13/16 47.0 6.00 7.45
MRK 160513C00047500 C 05/13/16 47.5 5.50 6.95
MRK 160513C00048000 C 05/13/16 48.0 5.05 6.45
MRK 160513C00048500 C 05/13/16 48.5 4.65 6.00
MRK 160513C00049000 C 05/13/16 49.0 4.15 5.55
MRK 160513C00049500 C 05/13/16 49.5 3.65 4.95
MRK 160513C00050000 C 05/13/16 50.0 3.90 4.05
MRK 160513C00050500 C 05/13/16 50.5 3.40 3.60
MRK 160513C00051000 C 05/13/16 51.0 2.91 3.10
MRK 160513C00051500 C 05/13/16 51.5 2.44 2.62
MRK 160513C00052000 C 05/13/16 52.0 1.98 2.17
MRK 160513C00052500 C 05/13/16 52.5 1.55 1.73
MRK 160513C00053000 C 05/13/16 53.0 1.17 1.33
MRK 160513C00053500 C 05/13/16 53.5 0.86 0.91
MRK 160513C00054000 C 05/13/16 54.0 0.58 0.61
MRK 160513C00054500 C 05/13/16 54.5 0.35 0.38
MRK 160513C00055000 C 05/13/16 55.0 0.19 0.21
MRK 160513C00055500 C 05/13/16 55.5 0.09 0.12
MRK 160513C00056000 C 05/13/16 56.0 0.04 0.07
MRK 160513C00056500 C 05/13/16 56.5 0.01 0.04
MRK 160513C00057000 C 05/13/16 57.0 0.00 0.03
MRK 160513C00057500 C 05/13/16 57.5 0.00 0.03
MRK 160513C00058000 C 05/13/16 58.0 0.00 0.04
MRK 160513C00058500 C 05/13/16 58.5 0.00 0.03
MRK 160513C00059000 C 05/13/16 59.0 0.00 0.03
MRK 160513C00059500 C 05/13/16 59.5 0.00 0.03
MRK 160513C00060000 C 05/13/16 60.0 0.00 0.03
MRK 160513C00060500 C 05/13/16 60.5 0.00 0.03
MRK 160513C00061000 C 05/13/16 61.0 0.00 0.03
MRK 160513C00061500 C 05/13/16 61.5 0.00 0.03
MRK 160513C00062000 C 05/13/16 62.0 0.00 0.03
MRK 160513C00063000 C 05/13/16 63.0 0.00 0.03
MRK 160513C00065000 C 05/13/16 65.0 0.00 0.03
MRK 160513C00067500 C 05/13/16 67.5 0.00 0.03
MRK 160513C00070000 C 05/13/16 70.0 0.00 0.03
MRK 160513P00044000 P 05/13/16 44.0 0.00 0.03
MRK 160513P00045000 P 05/13/16 45.0 0.00 0.01
MRK 160513P00046000 P 05/13/16 46.0 0.00 0.05
MRK 160513P00046500 P 05/13/16 46.5 0.00 0.07
MRK 160513P00047000 P 05/13/16 47.0 0.00 0.01
MRK 160513P00047500 P 05/13/16 47.5 0.00 0.02
MRK 160513P00048000 P 05/13/16 48.0 0.00 0.03
MRK 160513P00048500 P 05/13/16 48.5 0.00 0.02
MRK 160513P00049000 P 05/13/16 49.0 0.01 0.03
MRK 160513P00049500 P 05/13/16 49.5 0.02 0.04
MRK 160513P00050000 P 05/13/16 50.0 0.03 0.06
MRK 160513P00050500 P 05/13/16 50.5 0.04 0.07
MRK 160513P00051000 P 05/13/16 51.0 0.06 0.09
MRK 160513P00051500 P 05/13/16 51.5 0.09 0.12
MRK 160513P00052000 P 05/13/16 52.0 0.14 0.16
MRK 160513P00052500 P 05/13/16 52.5 0.20 0.23
MRK 160513P00053000 P 05/13/16 53.0 0.30 0.33
MRK 160513P00053500 P 05/13/16 53.5 0.45 0.48
MRK 160513P00054000 P 05/13/16 54.0 0.65 0.68
MRK 160513P00054500 P 05/13/16 54.5 0.90 1.02
MRK 160513P00055000 P 05/13/16 55.0 1.22 1.37
MRK 160513P00055500 P 05/13/16 55.5 1.60 1.76
MRK 160513P00056000 P 05/13/16 56.0 2.06 2.21
MRK 160513P00056500 P 05/13/16 56.5 2.23 2.76
MRK 160513P00057000 P 05/13/16 57.0 2.68 3.25
MRK 160513P00057500 P 05/13/16 57.5 3.25 3.80
MRK 160513P00058000 P 05/13/16 58.0 2.92 4.30
MRK 160513P00058500 P 05/13/16 58.5 3.25 5.10
MRK 160513P00059000 P 05/13/16 59.0 3.75 5.60
MRK 160513P00059500 P 05/13/16 59.5 4.25 6.15
MRK 160513P00060000 P 05/13/16 60.0 4.75 6.35
MRK 160513P00060500 P 05/13/16 60.5 5.25 7.15
MRK 160513P00061000 P 05/13/16 61.0 5.75 7.40
MRK 160513P00061500 P 05/13/16 61.5 6.00 8.15
MRK 160513P00062000 P 05/13/16 62.0 6.45 9.80
MRK 160513P00063000 P 05/13/16 63.0 7.45 9.30
MRK 160513P00065000 P 05/13/16 65.0 9.45 11.50
MRK 160513P00067500 P 05/13/16 67.5 11.95 14.00
MRK 160513P00070000 P 05/13/16 70.0 14.45 16.50
MRK 160520C00027500 C 05/20/16 27.5 24.55 26.85
MRK 160520C00030000 C 05/20/16 30.0 22.05 24.35
MRK 160520C00032500 C 05/20/16 32.5 19.50 21.85
MRK 160520C00035000 C 05/20/16 35.0 17.05 20.55
MRK 160520C00037500 C 05/20/16 37.5 14.65 17.55
MRK 160520C00040000 C 05/20/16 40.0 12.05 15.55
MRK 160520C00042000 C 05/20/16 42.0 11.15 12.25
MRK 160520C00042500 C 05/20/16 42.5 10.70 11.80
MRK 160520C00043000 C 05/20/16 43.0 10.15 11.50
MRK 160520C00044000 C 05/20/16 44.0 9.20 10.30
MRK 160520C00044500 C 05/20/16 44.5 8.65 9.95
MRK 160520C00045000 C 05/20/16 45.0 8.10 9.45
MRK 160520C00045500 C 05/20/16 45.5 7.70 9.00
MRK 160520C00046000 C 05/20/16 46.0 7.10 8.40
MRK 160520C00046500 C 05/20/16 46.5 6.75 7.85
MRK 160520C00047000 C 05/20/16 47.0 6.30 7.45
MRK 160520C00047500 C 05/20/16 47.5 5.70 6.95
MRK 160520C00048000 C 05/20/16 48.0 5.15 6.40
MRK 160520C00048500 C 05/20/16 48.5 4.80 5.90
MRK 160520C00049000 C 05/20/16 49.0 4.95 5.10
MRK 160520C00049500 C 05/20/16 49.5 4.45 4.60
MRK 160520C00050000 C 05/20/16 50.0 3.95 4.15
MRK 160520C00050500 C 05/20/16 50.5 3.50 3.65
MRK 160520C00051000 C 05/20/16 51.0 3.00 3.20
MRK 160520C00051500 C 05/20/16 51.5 2.57 2.73
MRK 160520C00052000 C 05/20/16 52.0 2.13 2.30
MRK 160520C00052500 C 05/20/16 52.5 1.75 1.87
MRK 160520C00053000 C 05/20/16 53.0 1.39 1.48
MRK 160520C00053500 C 05/20/16 53.5 1.06 1.10
MRK 160520C00054000 C 05/20/16 54.0 0.79 0.81
MRK 160520C00054500 C 05/20/16 54.5 0.54 0.57
MRK 160520C00055000 C 05/20/16 55.0 0.36 0.38
MRK 160520C00055500 C 05/20/16 55.5 0.22 0.24
MRK 160520C00056000 C 05/20/16 56.0 0.12 0.14
MRK 160520C00056500 C 05/20/16 56.5 0.07 0.09
MRK 160520C00057000 C 05/20/16 57.0 0.03 0.05
MRK 160520C00057500 C 05/20/16 57.5 0.02 0.03
MRK 160520C00058000 C 05/20/16 58.0 0.01 0.03
MRK 160520C00058500 C 05/20/16 58.5 0.00 0.03
MRK 160520C00059000 C 05/20/16 59.0 0.00 0.04
MRK 160520C00059500 C 05/20/16 59.5 0.00 0.03
MRK 160520C00060000 C 05/20/16 60.0 0.00 0.03
MRK 160520C00060500 C 05/20/16 60.5 0.00 0.03
MRK 160520C00061000 C 05/20/16 61.0 0.00 0.03
MRK 160520C00061500 C 05/20/16 61.5 0.00 0.03
MRK 160520C00062000 C 05/20/16 62.0 0.00 0.03
MRK 160520C00062500 C 05/20/16 62.5 0.00 0.03
MRK 160520C00063000 C 05/20/16 63.0 0.00 0.03
MRK 160520C00063500 C 05/20/16 63.5 0.00 0.03
MRK 160520C00064000 C 05/20/16 64.0 0.00 0.03
MRK 160520C00065000 C 05/20/16 65.0 0.00 0.03
MRK 160520C00067500 C 05/20/16 67.5 0.00 0.03
MRK 160520C00070000 C 05/20/16 70.0 0.00 0.03
MRK 160520C00075000 C 05/20/16 75.0 0.00 0.03
MRK 160520P00027500 P 05/20/16 27.5 0.00 0.03
MRK 160520P00030000 P 05/20/16 30.0 0.00 0.03
MRK 160520P00032500 P 05/20/16 32.5 0.00 0.01
MRK 160520P00035000 P 05/20/16 35.0 0.00 0.01
MRK 160520P00037500 P 05/20/16 37.5 0.00 0.03
MRK 160520P00040000 P 05/20/16 40.0 0.00 0.02
MRK 160520P00042000 P 05/20/16 42.0 0.00 0.05
MRK 160520P00042500 P 05/20/16 42.5 0.00 0.05
MRK 160520P00043000 P 05/20/16 43.0 0.00 0.06
MRK 160520P00044000 P 05/20/16 44.0 0.00 0.04
MRK 160520P00044500 P 05/20/16 44.5 0.00 0.04
MRK 160520P00045000 P 05/20/16 45.0 0.01 0.03
MRK 160520P00045500 P 05/20/16 45.5 0.02 0.03
MRK 160520P00046000 P 05/20/16 46.0 0.02 0.04
MRK 160520P00046500 P 05/20/16 46.5 0.03 0.04
MRK 160520P00047000 P 05/20/16 47.0 0.03 0.04
MRK 160520P00047500 P 05/20/16 47.5 0.04 0.05
MRK 160520P00048000 P 05/20/16 48.0 0.04 0.06
MRK 160520P00048500 P 05/20/16 48.5 0.05 0.07
MRK 160520P00049000 P 05/20/16 49.0 0.06 0.08
MRK 160520P00049500 P 05/20/16 49.5 0.07 0.09
MRK 160520P00050000 P 05/20/16 50.0 0.09 0.11
MRK 160520P00050500 P 05/20/16 50.5 0.12 0.13
MRK 160520P00051000 P 05/20/16 51.0 0.15 0.17
MRK 160520P00051500 P 05/20/16 51.5 0.20 0.22
MRK 160520P00052000 P 05/20/16 52.0 0.27 0.29
MRK 160520P00052500 P 05/20/16 52.5 0.36 0.38
MRK 160520P00053000 P 05/20/16 53.0 0.49 0.51
MRK 160520P00053500 P 05/20/16 53.5 0.65 0.68
MRK 160520P00054000 P 05/20/16 54.0 0.85 0.88
MRK 160520P00054500 P 05/20/16 54.5 1.11 1.14
MRK 160520P00055000 P 05/20/16 55.0 1.39 1.53
MRK 160520P00055500 P 05/20/16 55.5 1.72 1.88
MRK 160520P00056000 P 05/20/16 56.0 2.13 2.28
MRK 160520P00056500 P 05/20/16 56.5 2.58 2.74
MRK 160520P00057000 P 05/20/16 57.0 3.05 3.20
MRK 160520P00057500 P 05/20/16 57.5 3.40 3.75
MRK 160520P00058000 P 05/20/16 58.0 3.80 4.25
MRK 160520P00058500 P 05/20/16 58.5 4.30 4.75
MRK 160520P00059000 P 05/20/16 59.0 5.05 5.20
MRK 160520P00059500 P 05/20/16 59.5 5.00 5.90
MRK 160520P00060000 P 05/20/16 60.0 5.40 6.40
MRK 160520P00060500 P 05/20/16 60.5 6.15 6.75
MRK 160520P00061000 P 05/20/16 61.0 5.70 7.25
MRK 160520P00061500 P 05/20/16 61.5 7.05 7.90
MRK 160520P00062000 P 05/20/16 62.0 6.45 9.80
MRK 160520P00062500 P 05/20/16 62.5 6.95 10.30
MRK 160520P00063000 P 05/20/16 63.0 7.45 9.50
MRK 160520P00063500 P 05/20/16 63.5 7.95 11.30
MRK 160520P00064000 P 05/20/16 64.0 8.45 10.30
MRK 160520P00065000 P 05/20/16 65.0 9.45 11.30
MRK 160520P00067500 P 05/20/16 67.5 11.85 15.30
MRK 160520P00070000 P 05/20/16 70.0 14.35 17.80
MRK 160520P00075000 P 05/20/16 75.0 19.40 22.80
MRK 160527C00045000 C 05/27/16 45.0 8.05 9.75
MRK 160527C00046000 C 05/27/16 46.0 7.10 8.70
MRK 160527C00047000 C 05/27/16 47.0 6.10 7.75
MRK 160527C00048000 C 05/27/16 48.0 5.90 6.15
MRK 160527C00048500 C 05/27/16 48.5 5.45 5.65
MRK 160527C00049000 C 05/27/16 49.0 4.95 5.20
MRK 160527C00049500 C 05/27/16 49.5 4.50 4.70
MRK 160527C00050000 C 05/27/16 50.0 4.00 4.25
MRK 160527C00050500 C 05/27/16 50.5 3.55 3.80
MRK 160527C00051000 C 05/27/16 51.0 3.10 3.30
MRK 160527C00051500 C 05/27/16 51.5 2.67 2.89
MRK 160527C00052000 C 05/27/16 52.0 2.25 2.48
MRK 160527C00052500 C 05/27/16 52.5 1.87 2.06
MRK 160527C00053000 C 05/27/16 53.0 1.50 1.69
MRK 160527C00053500 C 05/27/16 53.5 1.18 1.36
MRK 160527C00054000 C 05/27/16 54.0 0.89 1.05
MRK 160527C00054500 C 05/27/16 54.5 0.69 0.81
MRK 160527C00055000 C 05/27/16 55.0 0.46 0.57
MRK 160527C00055500 C 05/27/16 55.5 0.30 0.44
MRK 160527C00056000 C 05/27/16 56.0 0.19 0.32
MRK 160527C00056500 C 05/27/16 56.5 0.08 0.25
MRK 160527C00057000 C 05/27/16 57.0 0.06 0.16
MRK 160527C00057500 C 05/27/16 57.5 0.01 0.13
MRK 160527C00058000 C 05/27/16 58.0 0.01 0.10
MRK 160527C00058500 C 05/27/16 58.5 0.00 0.08
MRK 160527C00059000 C 05/27/16 59.0 0.00 0.06
MRK 160527C00059500 C 05/27/16 59.5 0.00 0.05
MRK 160527C00060000 C 05/27/16 60.0 0.00 0.04
MRK 160527C00060500 C 05/27/16 60.5 0.00 0.04
MRK 160527C00061000 C 05/27/16 61.0 0.00 0.03
MRK 160527C00061500 C 05/27/16 61.5 0.00 0.03
MRK 160527C00062000 C 05/27/16 62.0 0.00 0.03
MRK 160527C00062500 C 05/27/16 62.5 0.00 0.03
MRK 160527C00063000 C 05/27/16 63.0 0.00 0.03
MRK 160527C00064000 C 05/27/16 64.0 0.00 0.03
MRK 160527C00065000 C 05/27/16 65.0 0.00 0.03
MRK 160527P00045000 P 05/27/16 45.0 0.00 0.11
MRK 160527P00046000 P 05/27/16 46.0 0.00 0.13
MRK 160527P00047000 P 05/27/16 47.0 0.01 0.15
MRK 160527P00048000 P 05/27/16 48.0 0.03 0.13
MRK 160527P00048500 P 05/27/16 48.5 0.05 0.20
MRK 160527P00049000 P 05/27/16 49.0 0.07 0.22
MRK 160527P00049500 P 05/27/16 49.5 0.09 0.21
MRK 160527P00050000 P 05/27/16 50.0 0.11 0.27
MRK 160527P00050500 P 05/27/16 50.5 0.16 0.31
MRK 160527P00051000 P 05/27/16 51.0 0.21 0.36
MRK 160527P00051500 P 05/27/16 51.5 0.26 0.42
MRK 160527P00052000 P 05/27/16 52.0 0.34 0.51
MRK 160527P00052500 P 05/27/16 52.5 0.45 0.61
MRK 160527P00053000 P 05/27/16 53.0 0.59 0.75
MRK 160527P00053500 P 05/27/16 53.5 0.77 0.92
MRK 160527P00054000 P 05/27/16 54.0 0.99 1.08
MRK 160527P00054500 P 05/27/16 54.5 1.19 1.38
MRK 160527P00055000 P 05/27/16 55.0 1.51 1.68
MRK 160527P00055500 P 05/27/16 55.5 1.84 2.02
MRK 160527P00056000 P 05/27/16 56.0 2.20 2.40
MRK 160527P00056500 P 05/27/16 56.5 2.63 2.82
MRK 160527P00057000 P 05/27/16 57.0 3.10 3.25
MRK 160527P00057500 P 05/27/16 57.5 3.55 3.75
MRK 160527P00058000 P 05/27/16 58.0 3.70 4.30
MRK 160527P00058500 P 05/27/16 58.5 4.20 4.90
MRK 160527P00059000 P 05/27/16 59.0 4.55 5.65
MRK 160527P00059500 P 05/27/16 59.5 5.05 5.90
MRK 160527P00060000 P 05/27/16 60.0 5.65 6.60
MRK 160527P00060500 P 05/27/16 60.5 6.15 6.85
MRK 160527P00061000 P 05/27/16 61.0 6.65 7.55
MRK 160527P00061500 P 05/27/16 61.5 6.10 8.25
MRK 160527P00062000 P 05/27/16 62.0 6.40 9.80
MRK 160527P00062500 P 05/27/16 62.5 6.95 10.30
MRK 160527P00063000 P 05/27/16 63.0 7.45 10.80
MRK 160527P00064000 P 05/27/16 64.0 8.40 10.30
MRK 160527P00065000 P 05/27/16 65.0 9.45 12.80
MRK 160603C00045000 C 06/03/16 45.0 8.05 9.30
MRK 160603C00047000 C 06/03/16 47.0 6.95 7.15
MRK 160603C00048000 C 06/03/16 48.0 5.95 6.20
MRK 160603C00049000 C 06/03/16 49.0 5.00 5.25
MRK 160603C00049500 C 06/03/16 49.5 4.55 4.75
MRK 160603C00050000 C 06/03/16 50.0 4.10 4.30
MRK 160603C00050500 C 06/03/16 50.5 3.65 3.85
MRK 160603C00051000 C 06/03/16 51.0 3.20 3.40
MRK 160603C00051500 C 06/03/16 51.5 2.75 2.99
MRK 160603C00052000 C 06/03/16 52.0 2.35 2.59
MRK 160603C00052500 C 06/03/16 52.5 1.97 2.20
MRK 160603C00053000 C 06/03/16 53.0 1.62 1.84
MRK 160603C00053500 C 06/03/16 53.5 1.30 1.51
MRK 160603C00054000 C 06/03/16 54.0 1.02 1.15
MRK 160603C00054500 C 06/03/16 54.5 0.78 0.93
MRK 160603C00055000 C 06/03/16 55.0 0.56 0.73
MRK 160603C00055500 C 06/03/16 55.5 0.38 0.56
MRK 160603C00056000 C 06/03/16 56.0 0.23 0.43
MRK 160603C00056500 C 06/03/16 56.5 0.14 0.32
MRK 160603C00057000 C 06/03/16 57.0 0.11 0.20
MRK 160603C00057500 C 06/03/16 57.5 0.02 0.18
MRK 160603C00058000 C 06/03/16 58.0 0.01 0.14
MRK 160603C00058500 C 06/03/16 58.5 0.00 0.11
MRK 160603C00059000 C 06/03/16 59.0 0.00 0.08
MRK 160603C00059500 C 06/03/16 59.5 0.00 0.07
MRK 160603C00060000 C 06/03/16 60.0 0.00 0.06
MRK 160603C00060500 C 06/03/16 60.5 0.00 0.05
MRK 160603C00061000 C 06/03/16 61.0 0.00 0.04
MRK 160603C00061500 C 06/03/16 61.5 0.00 0.04
MRK 160603C00062000 C 06/03/16 62.0 0.00 0.03
MRK 160603C00062500 C 06/03/16 62.5 0.00 0.03
MRK 160603C00063000 C 06/03/16 63.0 0.00 0.03
MRK 160603C00063500 C 06/03/16 63.5 0.00 0.03
MRK 160603C00064000 C 06/03/16 64.0 0.00 0.03
MRK 160603C00065000 C 06/03/16 65.0 0.00 0.03
MRK 160603P00045000 P 06/03/16 45.0 0.00 0.13
MRK 160603P00047000 P 06/03/16 47.0 0.02 0.19
MRK 160603P00048000 P 06/03/16 48.0 0.03 0.16
MRK 160603P00049000 P 06/03/16 49.0 0.07 0.28
MRK 160603P00049500 P 06/03/16 49.5 0.11 0.31
MRK 160603P00050000 P 06/03/16 50.0 0.15 0.34
MRK 160603P00050500 P 06/03/16 50.5 0.22 0.39
MRK 160603P00051000 P 06/03/16 51.0 0.27 0.44
MRK 160603P00051500 P 06/03/16 51.5 0.34 0.52
MRK 160603P00052000 P 06/03/16 52.0 0.43 0.60
MRK 160603P00052500 P 06/03/16 52.5 0.55 0.73
MRK 160603P00053000 P 06/03/16 53.0 0.70 0.87
MRK 160603P00053500 P 06/03/16 53.5 0.89 1.04
MRK 160603P00054000 P 06/03/16 54.0 1.10 1.25
MRK 160603P00054500 P 06/03/16 54.5 1.35 1.50
MRK 160603P00055000 P 06/03/16 55.0 1.62 1.79
MRK 160603P00055500 P 06/03/16 55.5 1.91 2.12
MRK 160603P00056000 P 06/03/16 56.0 2.29 2.48
MRK 160603P00056500 P 06/03/16 56.5 2.71 2.89
MRK 160603P00057000 P 06/03/16 57.0 3.15 3.30
MRK 160603P00057500 P 06/03/16 57.5 3.55 3.75
MRK 160603P00058000 P 06/03/16 58.0 4.05 4.25
MRK 160603P00058500 P 06/03/16 58.5 4.45 4.80
MRK 160603P00059000 P 06/03/16 59.0 4.70 5.35
MRK 160603P00059500 P 06/03/16 59.5 5.15 5.80
MRK 160603P00060000 P 06/03/16 60.0 5.60 6.30
MRK 160603P00060500 P 06/03/16 60.5 6.20 7.80
MRK 160603P00061000 P 06/03/16 61.0 6.65 7.45
MRK 160603P00061500 P 06/03/16 61.5 6.90 7.80
MRK 160603P00062000 P 06/03/16 62.0 6.45 9.25
MRK 160603P00062500 P 06/03/16 62.5 6.65 10.30
MRK 160603P00063000 P 06/03/16 63.0 7.45 9.35
MRK 160603P00063500 P 06/03/16 63.5 7.70 11.15
MRK 160603P00064000 P 06/03/16 64.0 8.45 11.80
MRK 160603P00065000 P 06/03/16 65.0 9.35 12.75
MRK 160610C00046000 C 06/10/16 46.0 7.20 8.70
MRK 160610C00047000 C 06/10/16 47.0 6.35 7.70
MRK 160610C00048000 C 06/10/16 48.0 5.40 6.75
MRK 160610C00049000 C 06/10/16 49.0 4.95 5.30
MRK 160610C00049500 C 06/10/16 49.5 4.05 5.30
MRK 160610C00050000 C 06/10/16 50.0 4.05 4.40
MRK 160610C00050500 C 06/10/16 50.5 3.60 4.05
MRK 160610C00051000 C 06/10/16 51.0 3.15 3.60
MRK 160610C00051500 C 06/10/16 51.5 2.76 3.15
MRK 160610C00052000 C 06/10/16 52.0 2.38 2.76
MRK 160610C00052500 C 06/10/16 52.5 2.01 2.35
MRK 160610C00053000 C 06/10/16 53.0 1.69 2.25
MRK 160610C00053500 C 06/10/16 53.5 1.30 1.90
MRK 160610C00054000 C 06/10/16 54.0 0.89 1.54
MRK 160610C00054500 C 06/10/16 54.5 0.77 1.31
MRK 160610C00055000 C 06/10/16 55.0 0.56 0.84
MRK 160610C00055500 C 06/10/16 55.5 0.50 0.71
MRK 160610C00056000 C 06/10/16 56.0 0.18 0.62
MRK 160610C00056500 C 06/10/16 56.5 0.11 0.65
MRK 160610C00057000 C 06/10/16 57.0 0.13 0.50
MRK 160610C00057500 C 06/10/16 57.5 0.03 0.22
MRK 160610C00058000 C 06/10/16 58.0 0.01 0.26
MRK 160610C00058500 C 06/10/16 58.5 0.00 0.25
MRK 160610C00059000 C 06/10/16 59.0 0.00 0.25
MRK 160610C00059500 C 06/10/16 59.5 0.00 0.25
MRK 160610C00060000 C 06/10/16 60.0 0.00 0.13
MRK 160610C00060500 C 06/10/16 60.5 0.00 0.25
MRK 160610C00061000 C 06/10/16 61.0 0.00 0.25
MRK 160610C00061500 C 06/10/16 61.5 0.00 0.25
MRK 160610C00062000 C 06/10/16 62.0 0.00 0.15
MRK 160610C00062500 C 06/10/16 62.5 0.00 0.25
MRK 160610C00063000 C 06/10/16 63.0 0.00 0.25
MRK 160610C00063500 C 06/10/16 63.5 0.00 0.25
MRK 160610C00064000 C 06/10/16 64.0 0.00 0.25
MRK 160610C00065000 C 06/10/16 65.0 0.00 0.34
MRK 160610P00046000 P 06/10/16 46.0 0.01 0.25
MRK 160610P00047000 P 06/10/16 47.0 0.05 0.31
MRK 160610P00048000 P 06/10/16 48.0 0.05 0.27
MRK 160610P00049000 P 06/10/16 49.0 0.12 0.50
MRK 160610P00049500 P 06/10/16 49.5 0.15 0.56
MRK 160610P00050000 P 06/10/16 50.0 0.18 0.43
MRK 160610P00050500 P 06/10/16 50.5 0.18 0.65
MRK 160610P00051000 P 06/10/16 51.0 0.24 0.65
MRK 160610P00051500 P 06/10/16 51.5 0.30 0.93
MRK 160610P00052000 P 06/10/16 52.0 0.39 1.06
MRK 160610P00052500 P 06/10/16 52.5 0.50 1.04
MRK 160610P00053000 P 06/10/16 53.0 0.68 1.44
MRK 160610P00053500 P 06/10/16 53.5 0.88 1.67
MRK 160610P00054000 P 06/10/16 54.0 1.09 1.96
MRK 160610P00054500 P 06/10/16 54.5 1.37 1.67
MRK 160610P00055000 P 06/10/16 55.0 1.64 2.15
MRK 160610P00055500 P 06/10/16 55.5 1.99 2.52
MRK 160610P00056000 P 06/10/16 56.0 2.33 2.82
MRK 160610P00056500 P 06/10/16 56.5 2.63 3.15
MRK 160610P00057000 P 06/10/16 57.0 3.10 3.55
MRK 160610P00057500 P 06/10/16 57.5 3.30 4.05
MRK 160610P00058000 P 06/10/16 58.0 3.70 4.50
MRK 160610P00058500 P 06/10/16 58.5 4.25 4.95
MRK 160610P00059000 P 06/10/16 59.0 4.80 5.45
MRK 160610P00059500 P 06/10/16 59.5 5.20 5.90
MRK 160610P00060000 P 06/10/16 60.0 5.65 6.45
MRK 160610P00060500 P 06/10/16 60.5 6.30 7.10
MRK 160610P00061000 P 06/10/16 61.0 6.30 8.10
MRK 160610P00061500 P 06/10/16 61.5 6.40 8.10
MRK 160610P00062000 P 06/10/16 62.0 6.60 8.55
MRK 160610P00062500 P 06/10/16 62.5 6.95 9.15
MRK 160610P00063000 P 06/10/16 63.0 7.45 9.55
MRK 160610P00063500 P 06/10/16 63.5 8.05 10.15
MRK 160610P00064000 P 06/10/16 64.0 8.25 10.65
MRK 160610P00065000 P 06/10/16 65.0 9.45 13.00
MRK 160617C00030000 C 06/17/16 30.0 22.00 24.35
MRK 160617C00032500 C 06/17/16 32.5 19.55 21.85
MRK 160617C00035000 C 06/17/16 35.0 17.05 19.35
MRK 160617C00037500 C 06/17/16 37.5 14.60 16.80
MRK 160617C00040000 C 06/17/16 40.0 12.25 14.40
MRK 160617C00042500 C 06/17/16 42.5 10.65 11.80
MRK 160617C00045000 C 06/17/16 45.0 8.30 9.35
MRK 160617C00047500 C 06/17/16 47.5 6.50 6.65
MRK 160617C00050000 C 06/17/16 50.0 4.15 4.35
MRK 160617C00052500 C 06/17/16 52.5 2.17 2.29
MRK 160617C00055000 C 06/17/16 55.0 0.83 0.84
MRK 160617C00057500 C 06/17/16 57.5 0.17 0.19
MRK 160617C00060000 C 06/17/16 60.0 0.02 0.04
MRK 160617C00062500 C 06/17/16 62.5 0.00 0.04
MRK 160617C00065000 C 06/17/16 65.0 0.00 0.03
MRK 160617C00070000 C 06/17/16 70.0 0.00 0.03
MRK 160617C00075000 C 06/17/16 75.0 0.00 0.03
MRK 160617C00080000 C 06/17/16 80.0 0.00 0.03
MRK 160617P00030000 P 06/17/16 30.0 0.00 0.03
MRK 160617P00032500 P 06/17/16 32.5 0.00 0.04
MRK 160617P00035000 P 06/17/16 35.0 0.00 0.03
MRK 160617P00037500 P 06/17/16 37.5 0.01 0.09
MRK 160617P00040000 P 06/17/16 40.0 0.02 0.06
MRK 160617P00042500 P 06/17/16 42.5 0.05 0.07
MRK 160617P00045000 P 06/17/16 45.0 0.09 0.11
MRK 160617P00047500 P 06/17/16 47.5 0.18 0.21
MRK 160617P00050000 P 06/17/16 50.0 0.42 0.44
MRK 160617P00052500 P 06/17/16 52.5 1.02 1.03
MRK 160617P00055000 P 06/17/16 55.0 2.20 2.33
MRK 160617P00057500 P 06/17/16 57.5 4.05 4.25
MRK 160617P00060000 P 06/17/16 60.0 6.05 6.75
MRK 160617P00062500 P 06/17/16 62.5 7.40 10.70
MRK 160617P00065000 P 06/17/16 65.0 9.90 11.90
MRK 160617P00070000 P 06/17/16 70.0 14.90 16.80
MRK 160617P00075000 P 06/17/16 75.0 19.90 21.85
MRK 160617P00080000 P 06/17/16 80.0 24.90 26.85
MRK 160624C00045000 C 06/24/16 45.0 7.00 10.55
MRK 160624C00046000 C 06/24/16 46.0 6.20 9.85
MRK 160624C00047000 C 06/24/16 47.0 7.00 7.20
MRK 160624C00047500 C 06/24/16 47.5 6.50 6.75
MRK 160624C00048000 C 06/24/16 48.0 6.00 6.25
MRK 160624C00048500 C 06/24/16 48.5 5.55 5.80
MRK 160624C00049000 C 06/24/16 49.0 5.10 5.35
MRK 160624C00049500 C 06/24/16 49.5 4.65 4.85
MRK 160624C00050000 C 06/24/16 50.0 4.20 4.40
MRK 160624C00050500 C 06/24/16 50.5 3.75 4.00
MRK 160624C00051000 C 06/24/16 51.0 3.35 3.55
MRK 160624C00051500 C 06/24/16 51.5 2.94 3.15
MRK 160624C00052000 C 06/24/16 52.0 2.55 2.79
MRK 160624C00052500 C 06/24/16 52.5 2.17 2.42
MRK 160624C00053000 C 06/24/16 53.0 1.85 2.08
MRK 160624C00053500 C 06/24/16 53.5 1.53 1.76
MRK 160624C00054000 C 06/24/16 54.0 1.25 1.47
MRK 160624C00054500 C 06/24/16 54.5 1.00 1.22
MRK 160624C00055000 C 06/24/16 55.0 0.85 0.97
MRK 160624C00055500 C 06/24/16 55.5 0.57 0.79
MRK 160624C00056000 C 06/24/16 56.0 0.45 0.63
MRK 160624C00056500 C 06/24/16 56.5 0.27 0.50
MRK 160624C00057000 C 06/24/16 57.0 0.18 0.40
MRK 160624C00057500 C 06/24/16 57.5 0.17 0.31
MRK 160624C00058000 C 06/24/16 58.0 0.06 0.25
MRK 160624C00058500 C 06/24/16 58.5 0.02 0.19
MRK 160624C00059000 C 06/24/16 59.0 0.00 0.16
MRK 160624C00059500 C 06/24/16 59.5 0.00 0.12
MRK 160624C00060000 C 06/24/16 60.0 0.00 0.10
MRK 160624C00060500 C 06/24/16 60.5 0.00 0.08
MRK 160624C00061000 C 06/24/16 61.0 0.00 0.07
MRK 160624C00061500 C 06/24/16 61.5 0.00 0.06
MRK 160624C00062000 C 06/24/16 62.0 0.00 0.05
MRK 160624C00063000 C 06/24/16 63.0 0.00 0.04
MRK 160624C00064000 C 06/24/16 64.0 0.00 0.03
MRK 160624C00065000 C 06/24/16 65.0 0.00 0.03
MRK 160624P00045000 P 06/24/16 45.0 0.05 0.28
MRK 160624P00046000 P 06/24/16 46.0 0.08 0.32
MRK 160624P00047000 P 06/24/16 47.0 0.13 0.37
MRK 160624P00047500 P 06/24/16 47.5 0.16 0.40
MRK 160624P00048000 P 06/24/16 48.0 0.19 0.43
MRK 160624P00048500 P 06/24/16 48.5 0.23 0.47
MRK 160624P00049000 P 06/24/16 49.0 0.28 0.52
MRK 160624P00049500 P 06/24/16 49.5 0.34 0.58
MRK 160624P00050000 P 06/24/16 50.0 0.41 0.64
MRK 160624P00050500 P 06/24/16 50.5 0.50 0.73
MRK 160624P00051000 P 06/24/16 51.0 0.61 0.83
MRK 160624P00051500 P 06/24/16 51.5 0.73 0.94
MRK 160624P00052000 P 06/24/16 52.0 0.87 1.07
MRK 160624P00052500 P 06/24/16 52.5 1.03 1.22
MRK 160624P00053000 P 06/24/16 53.0 1.22 1.40
MRK 160624P00053500 P 06/24/16 53.5 1.44 1.62
MRK 160624P00054000 P 06/24/16 54.0 1.66 1.85
MRK 160624P00054500 P 06/24/16 54.5 1.93 2.12
MRK 160624P00055000 P 06/24/16 55.0 2.22 2.43
MRK 160624P00055500 P 06/24/16 55.5 2.54 2.77
MRK 160624P00056000 P 06/24/16 56.0 2.90 3.10
MRK 160624P00056500 P 06/24/16 56.5 3.25 3.50
MRK 160624P00057000 P 06/24/16 57.0 3.70 3.90
MRK 160624P00057500 P 06/24/16 57.5 4.10 4.30
MRK 160624P00058000 P 06/24/16 58.0 4.55 4.75
MRK 160624P00058500 P 06/24/16 58.5 5.00 5.20
MRK 160624P00059000 P 06/24/16 59.0 4.15 6.15
MRK 160624P00059500 P 06/24/16 59.5 4.50 6.40
MRK 160624P00060000 P 06/24/16 60.0 5.05 6.90
MRK 160624P00060500 P 06/24/16 60.5 5.20 7.70
MRK 160624P00061000 P 06/24/16 61.0 5.70 8.20
MRK 160624P00061500 P 06/24/16 61.5 7.50 8.55
MRK 160624P00062000 P 06/24/16 62.0 6.70 9.65
MRK 160624P00063000 P 06/24/16 63.0 7.70 9.90
MRK 160624P00064000 P 06/24/16 64.0 8.50 10.95
MRK 160624P00065000 P 06/24/16 65.0 9.45 13.20
MRK 160715C00027500 C 07/15/16 27.5 24.50 26.90
MRK 160715C00030000 C 07/15/16 30.0 22.10 24.40
MRK 160715C00032500 C 07/15/16 32.5 19.55 21.85
MRK 160715C00035000 C 07/15/16 35.0 17.95 19.30
MRK 160715C00037500 C 07/15/16 37.5 15.20 17.20
MRK 160715C00040000 C 07/15/16 40.0 12.15 14.30
MRK 160715C00042500 C 07/15/16 42.5 10.75 11.80
MRK 160715C00045000 C 07/15/16 45.0 8.25 9.25
MRK 160715C00047500 C 07/15/16 47.5 6.60 6.80
MRK 160715C00050000 C 07/15/16 50.0 4.35 4.55
MRK 160715C00052500 C 07/15/16 52.5 2.48 2.52
MRK 160715C00055000 C 07/15/16 55.0 1.11 1.14
MRK 160715C00057500 C 07/15/16 57.5 0.35 0.39
MRK 160715C00060000 C 07/15/16 60.0 0.08 0.13
MRK 160715C00062500 C 07/15/16 62.5 0.01 0.06
MRK 160715C00065000 C 07/15/16 65.0 0.00 0.04
MRK 160715C00070000 C 07/15/16 70.0 0.00 0.03
MRK 160715C00075000 C 07/15/16 75.0 0.00 0.03
MRK 160715C00080000 C 07/15/16 80.0 0.00 0.03
MRK 160715P00027500 P 07/15/16 27.5 0.00 0.04
MRK 160715P00030000 P 07/15/16 30.0 0.01 0.05
MRK 160715P00032500 P 07/15/16 32.5 0.02 0.06
MRK 160715P00035000 P 07/15/16 35.0 0.05 0.07
MRK 160715P00037500 P 07/15/16 37.5 0.05 0.09
MRK 160715P00040000 P 07/15/16 40.0 0.08 0.11
MRK 160715P00042500 P 07/15/16 42.5 0.13 0.15
MRK 160715P00045000 P 07/15/16 45.0 0.20 0.26
MRK 160715P00047500 P 07/15/16 47.5 0.37 0.43
MRK 160715P00050000 P 07/15/16 50.0 0.71 0.76
MRK 160715P00052500 P 07/15/16 52.5 1.38 1.43
MRK 160715P00055000 P 07/15/16 55.0 2.55 2.62
MRK 160715P00057500 P 07/15/16 57.5 4.25 4.45
MRK 160715P00060000 P 07/15/16 60.0 6.10 6.85
MRK 160715P00062500 P 07/15/16 62.5 8.45 9.45
MRK 160715P00065000 P 07/15/16 65.0 10.55 11.90
MRK 160715P00070000 P 07/15/16 70.0 14.70 18.20
MRK 160715P00075000 P 07/15/16 75.0 19.60 23.20
MRK 160715P00080000 P 07/15/16 80.0 24.65 28.20
MRK 161021C00027500 C 10/21/16 27.5 24.45 28.75
MRK 161021C00030000 C 10/21/16 30.0 21.75 25.95
MRK 161021C00032500 C 10/21/16 32.5 19.25 23.50
MRK 161021C00035000 C 10/21/16 35.0 17.00 20.90
MRK 161021C00037500 C 10/21/16 37.5 14.55 18.50
MRK 161021C00040000 C 10/21/16 40.0 12.10 16.05
MRK 161021C00042500 C 10/21/16 42.5 11.55 11.80
MRK 161021C00045000 C 10/21/16 45.0 9.20 9.35
MRK 161021C00047500 C 10/21/16 47.5 6.95 7.15
MRK 161021C00050000 C 10/21/16 50.0 4.90 5.15
MRK 161021C00052500 C 10/21/16 52.5 3.25 3.35
MRK 161021C00055000 C 10/21/16 55.0 1.92 1.99
MRK 161021C00057500 C 10/21/16 57.5 1.00 1.06
MRK 161021C00060000 C 10/21/16 60.0 0.47 0.50
MRK 161021C00062500 C 10/21/16 62.5 0.16 0.22
MRK 161021C00065000 C 10/21/16 65.0 0.03 0.09
MRK 161021C00070000 C 10/21/16 70.0 0.00 0.03
MRK 161021C00075000 C 10/21/16 75.0 0.00 0.03
MRK 161021P00027500 P 10/21/16 27.5 0.06 0.10
MRK 161021P00030000 P 10/21/16 30.0 0.08 0.13
MRK 161021P00032500 P 10/21/16 32.5 0.11 0.16
MRK 161021P00035000 P 10/21/16 35.0 0.17 0.22
MRK 161021P00037500 P 10/21/16 37.5 0.24 0.29
MRK 161021P00040000 P 10/21/16 40.0 0.35 0.40
MRK 161021P00042500 P 10/21/16 42.5 0.50 0.55
MRK 161021P00045000 P 10/21/16 45.0 0.73 0.79
MRK 161021P00047500 P 10/21/16 47.5 1.10 1.16
MRK 161021P00050000 P 10/21/16 50.0 1.66 1.73
MRK 161021P00052500 P 10/21/16 52.5 2.51 2.57
MRK 161021P00055000 P 10/21/16 55.0 3.70 3.80
MRK 161021P00057500 P 10/21/16 57.5 5.30 5.40
MRK 161021P00060000 P 10/21/16 60.0 7.20 7.45
MRK 161021P00062500 P 10/21/16 62.5 9.40 9.65
MRK 161021P00065000 P 10/21/16 65.0 10.05 13.80
MRK 161021P00070000 P 10/21/16 70.0 14.80 18.80
MRK 161021P00075000 P 10/21/16 75.0 19.45 23.70
MRK 170120C00025000 C 01/20/17 25.0 26.95 31.15
MRK 170120C00027500 C 01/20/17 27.5 24.55 28.45
MRK 170120C00030000 C 01/20/17 30.0 21.75 25.95
MRK 170120C00032500 C 01/20/17 32.5 19.50 23.40
MRK 170120C00035000 C 01/20/17 35.0 17.05 21.00
MRK 170120C00037500 C 01/20/17 37.5 14.65 18.85
MRK 170120C00040000 C 01/20/17 40.0 12.15 15.95
MRK 170120C00042500 C 01/20/17 42.5 11.50 12.10
MRK 170120C00045000 C 01/20/17 45.0 9.25 9.90
MRK 170120C00047500 C 01/20/17 47.5 7.35 7.60
MRK 170120C00050000 C 01/20/17 50.0 5.45 5.70
MRK 170120C00052500 C 01/20/17 52.5 3.90 4.00
MRK 170120C00055000 C 01/20/17 55.0 2.61 2.68
MRK 170120C00057500 C 01/20/17 57.5 1.62 1.68
MRK 170120C00060000 C 01/20/17 60.0 0.93 0.99
MRK 170120C00062500 C 01/20/17 62.5 0.49 0.54
MRK 170120C00065000 C 01/20/17 65.0 0.24 0.28
MRK 170120C00067500 C 01/20/17 67.5 0.09 0.14
MRK 170120C00070000 C 01/20/17 70.0 0.01 0.07
MRK 170120C00075000 C 01/20/17 75.0 0.00 0.03
MRK 170120C00080000 C 01/20/17 80.0 0.00 0.03
MRK 170120C00085000 C 01/20/17 85.0 0.00 0.03
MRK 170120C00090000 C 01/20/17 90.0 0.00 0.03
MRK 170120P00025000 P 01/20/17 25.0 0.11 0.14
MRK 170120P00027500 P 01/20/17 27.5 0.16 0.19
MRK 170120P00030000 P 01/20/17 30.0 0.22 0.27
MRK 170120P00032500 P 01/20/17 32.5 0.31 0.35
MRK 170120P00035000 P 01/20/17 35.0 0.42 0.46
MRK 170120P00037500 P 01/20/17 37.5 0.55 0.59
MRK 170120P00040000 P 01/20/17 40.0 0.73 0.77
MRK 170120P00042500 P 01/20/17 42.5 0.97 1.03
MRK 170120P00045000 P 01/20/17 45.0 1.32 1.39
MRK 170120P00047500 P 01/20/17 47.5 1.82 1.90
MRK 170120P00050000 P 01/20/17 50.0 2.53 2.59
MRK 170120P00052500 P 01/20/17 52.5 3.45 3.55
MRK 170120P00055000 P 01/20/17 55.0 4.70 4.80
MRK 170120P00057500 P 01/20/17 57.5 6.25 6.35
MRK 170120P00060000 P 01/20/17 60.0 8.05 8.20
MRK 170120P00062500 P 01/20/17 62.5 10.10 10.40
MRK 170120P00065000 P 01/20/17 65.0 12.20 12.60
MRK 170120P00067500 P 01/20/17 67.5 12.80 16.75
MRK 170120P00070000 P 01/20/17 70.0 15.20 19.30
MRK 170120P00075000 P 01/20/17 75.0 19.85 24.10
MRK 170120P00080000 P 01/20/17 80.0 25.05 29.00
MRK 170120P00085000 P 01/20/17 85.0 30.15 33.95
MRK 170120P00090000 P 01/20/17 90.0 35.00 38.95
MRK 180119C00025000 C 01/19/18 25.0 26.50 31.25
MRK 180119C00027500 C 01/19/18 27.5 24.00 28.75
MRK 180119C00030000 C 01/19/18 30.0 21.55 26.25
MRK 180119C00032500 C 01/19/18 32.5 19.10 23.90
MRK 180119C00035000 C 01/19/18 35.0 16.65 21.35
MRK 180119C00037500 C 01/19/18 37.5 16.40 17.05
MRK 180119C00040000 C 01/19/18 40.0 14.15 14.85
MRK 180119C00042500 C 01/19/18 42.5 12.15 12.75
MRK 180119C00045000 C 01/19/18 45.0 10.20 10.65
MRK 180119C00047500 C 01/19/18 47.5 8.45 8.95
MRK 180119C00050000 C 01/19/18 50.0 7.05 7.20
MRK 180119C00052500 C 01/19/18 52.5 5.65 5.80
MRK 180119C00055000 C 01/19/18 55.0 4.45 4.55
MRK 180119C00057500 C 01/19/18 57.5 3.40 3.55
MRK 180119C00060000 C 01/19/18 60.0 2.59 2.71
MRK 180119C00062500 C 01/19/18 62.5 1.93 2.04
MRK 180119C00065000 C 01/19/18 65.0 1.41 1.51
MRK 180119C00070000 C 01/19/18 70.0 0.71 0.80
MRK 180119C00075000 C 01/19/18 75.0 0.33 0.42
MRK 180119C00080000 C 01/19/18 80.0 0.13 0.22
MRK 180119P00025000 P 01/19/18 25.0 0.45 0.50
MRK 180119P00027500 P 01/19/18 27.5 0.59 0.68
MRK 180119P00030000 P 01/19/18 30.0 0.77 0.86
MRK 180119P00032500 P 01/19/18 32.5 0.99 1.09
MRK 180119P00035000 P 01/19/18 35.0 1.27 1.37
MRK 180119P00037500 P 01/19/18 37.5 1.62 1.73
MRK 180119P00040000 P 01/19/18 40.0 2.05 2.19
MRK 180119P00042500 P 01/19/18 42.5 2.61 2.74
MRK 180119P00045000 P 01/19/18 45.0 3.25 3.45
MRK 180119P00047500 P 01/19/18 47.5 4.10 4.25
MRK 180119P00050000 P 01/19/18 50.0 5.05 5.25
MRK 180119P00052500 P 01/19/18 52.5 6.20 6.40
MRK 180119P00055000 P 01/19/18 55.0 7.55 7.70
MRK 180119P00057500 P 01/19/18 57.5 9.05 9.20
MRK 180119P00060000 P 01/19/18 60.0 10.70 10.90
MRK 180119P00062500 P 01/19/18 62.5 12.55 12.70
MRK 180119P00065000 P 01/19/18 65.0 14.35 14.75
MRK 180119P00070000 P 01/19/18 70.0 18.60 19.35
MRK 180119P00075000 P 01/19/18 75.0 22.85 24.05
MRK 180119P00080000 P 01/19/18 80.0 25.80 30.50

OPRA data is delayed 15 minutes.