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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Merck And Co Inc (MRK)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 141220C00035000 C 12/20/14 35.0 22.55 24.95
MRK 141220C00037500 C 12/20/14 37.5 19.95 22.30
MRK 141220C00040000 C 12/20/14 40.0 17.55 19.90
MRK 141220C00042500 C 12/20/14 42.5 15.05 17.30
MRK 141220C00045000 C 12/20/14 45.0 13.15 14.80
MRK 141220C00047500 C 12/20/14 47.5 10.35 12.25
MRK 141220C00048000 C 12/20/14 48.0 9.60 11.80
MRK 141220C00049000 C 12/20/14 49.0 8.60 11.75
MRK 141220C00050000 C 12/20/14 50.0 7.90 9.75
MRK 141220C00050500 C 12/20/14 50.5 8.45 9.30
MRK 141220C00051000 C 12/20/14 51.0 7.95 8.80
MRK 141220C00051500 C 12/20/14 51.5 7.45 8.30
MRK 141220C00052000 C 12/20/14 52.0 6.95 7.80
MRK 141220C00052500 C 12/20/14 52.5 6.50 7.25
MRK 141220C00053000 C 12/20/14 53.0 5.95 6.80
MRK 141220C00053500 C 12/20/14 53.5 5.45 6.30
MRK 141220C00054000 C 12/20/14 54.0 5.00 5.75
MRK 141220C00054500 C 12/20/14 54.5 4.50 5.40
MRK 141220C00055000 C 12/20/14 55.0 4.00 4.90
MRK 141220C00055500 C 12/20/14 55.5 3.50 4.40
MRK 141220C00056000 C 12/20/14 56.0 3.00 3.90
MRK 141220C00056500 C 12/20/14 56.5 2.47 3.40
MRK 141220C00057000 C 12/20/14 57.0 1.98 2.87
MRK 141220C00057500 C 12/20/14 57.5 2.03 2.27
MRK 141220C00058000 C 12/20/14 58.0 1.53 1.75
MRK 141220C00058500 C 12/20/14 58.5 1.02 1.42
MRK 141220C00059000 C 12/20/14 59.0 0.52 0.84
MRK 141220C00059500 C 12/20/14 59.5 0.07 0.29
MRK 141220C00060000 C 12/20/14 60.0 0.00 0.01
MRK 141220C00060500 C 12/20/14 60.5 0.00 0.01
MRK 141220C00061000 C 12/20/14 61.0 0.00 0.03
MRK 141220C00061500 C 12/20/14 61.5 0.00 0.05
MRK 141220C00062000 C 12/20/14 62.0 0.00 0.02
MRK 141220C00062500 C 12/20/14 62.5 0.00 0.04
MRK 141220C00063000 C 12/20/14 63.0 0.00 0.01
MRK 141220C00063500 C 12/20/14 63.5 0.00 0.05
MRK 141220C00064000 C 12/20/14 64.0 0.00 0.05
MRK 141220C00064500 C 12/20/14 64.5 0.00 0.05
MRK 141220C00065000 C 12/20/14 65.0 0.00 0.03
MRK 141220C00065500 C 12/20/14 65.5 0.00 0.05
MRK 141220C00066000 C 12/20/14 66.0 0.00 0.05
MRK 141220C00066500 C 12/20/14 66.5 0.00 0.06
MRK 141220C00067000 C 12/20/14 67.0 0.00 0.06
MRK 141220C00067500 C 12/20/14 67.5 0.00 0.01
MRK 141220C00068000 C 12/20/14 68.0 0.00 0.01
MRK 141220C00070000 C 12/20/14 70.0 0.00 0.01
MRK 141220C00075000 C 12/20/14 75.0 0.00 0.01
MRK 141220P00035000 P 12/20/14 35.0 0.00 0.01
MRK 141220P00037500 P 12/20/14 37.5 0.00 0.01
MRK 141220P00040000 P 12/20/14 40.0 0.00 0.01
MRK 141220P00042500 P 12/20/14 42.5 0.00 0.05
MRK 141220P00045000 P 12/20/14 45.0 0.00 0.02
MRK 141220P00047500 P 12/20/14 47.5 0.00 0.02
MRK 141220P00048000 P 12/20/14 48.0 0.00 0.06
MRK 141220P00049000 P 12/20/14 49.0 0.00 0.06
MRK 141220P00050000 P 12/20/14 50.0 0.00 0.01
MRK 141220P00050500 P 12/20/14 50.5 0.00 0.06
MRK 141220P00051000 P 12/20/14 51.0 0.00 0.06
MRK 141220P00051500 P 12/20/14 51.5 0.00 0.06
MRK 141220P00052000 P 12/20/14 52.0 0.00 0.06
MRK 141220P00052500 P 12/20/14 52.5 0.00 0.02
MRK 141220P00053000 P 12/20/14 53.0 0.00 0.06
MRK 141220P00053500 P 12/20/14 53.5 0.00 0.06
MRK 141220P00054000 P 12/20/14 54.0 0.00 0.06
MRK 141220P00054500 P 12/20/14 54.5 0.00 0.05
MRK 141220P00055000 P 12/20/14 55.0 0.00 0.01
MRK 141220P00055500 P 12/20/14 55.5 0.00 0.05
MRK 141220P00056000 P 12/20/14 56.0 0.00 0.05
MRK 141220P00056500 P 12/20/14 56.5 0.00 0.05
MRK 141220P00057000 P 12/20/14 57.0 0.00 0.01
MRK 141220P00057500 P 12/20/14 57.5 0.00 0.01
MRK 141220P00058000 P 12/20/14 58.0 0.00 0.04
MRK 141220P00058500 P 12/20/14 58.5 0.00 0.10
MRK 141220P00059000 P 12/20/14 59.0 0.00 0.08
MRK 141220P00059500 P 12/20/14 59.5 0.00 0.06
MRK 141220P00060000 P 12/20/14 60.0 0.17 0.46
MRK 141220P00060500 P 12/20/14 60.5 0.57 1.00
MRK 141220P00061000 P 12/20/14 61.0 1.04 1.49
MRK 141220P00061500 P 12/20/14 61.5 1.58 2.00
MRK 141220P00062000 P 12/20/14 62.0 1.81 2.49
MRK 141220P00062500 P 12/20/14 62.5 2.53 2.99
MRK 141220P00063000 P 12/20/14 63.0 2.81 3.55
MRK 141220P00063500 P 12/20/14 63.5 3.20 4.05
MRK 141220P00064000 P 12/20/14 64.0 3.80 4.55
MRK 141220P00064500 P 12/20/14 64.5 4.35 5.05
MRK 141220P00065000 P 12/20/14 65.0 4.80 5.55
MRK 141220P00065500 P 12/20/14 65.5 5.10 6.05
MRK 141220P00066000 P 12/20/14 66.0 5.60 6.55
MRK 141220P00066500 P 12/20/14 66.5 6.35 7.05
MRK 141220P00067000 P 12/20/14 67.0 6.85 7.55
MRK 141220P00067500 P 12/20/14 67.5 7.05 8.00
MRK 141220P00068000 P 12/20/14 68.0 6.75 8.55
MRK 141220P00070000 P 12/20/14 70.0 8.60 10.60
MRK 141220P00075000 P 12/20/14 75.0 13.65 15.60
MRK 141226C00040000 C 12/26/14 40.0 17.55 19.90
MRK 141226C00045000 C 12/26/14 45.0 13.00 14.90
MRK 141226C00047000 C 12/26/14 47.0 10.80 13.05
MRK 141226C00048000 C 12/26/14 48.0 9.80 12.05
MRK 141226C00049000 C 12/26/14 49.0 8.80 10.75
MRK 141226C00050000 C 12/26/14 50.0 7.75 9.95
MRK 141226C00050500 C 12/26/14 50.5 8.45 9.45
MRK 141226C00051000 C 12/26/14 51.0 8.00 8.95
MRK 141226C00051500 C 12/26/14 51.5 7.50 8.45
MRK 141226C00052000 C 12/26/14 52.0 7.00 7.95
MRK 141226C00052500 C 12/26/14 52.5 6.50 7.45
MRK 141226C00053000 C 12/26/14 53.0 6.00 6.95
MRK 141226C00053500 C 12/26/14 53.5 5.50 6.40
MRK 141226C00054000 C 12/26/14 54.0 5.00 5.90
MRK 141226C00054500 C 12/26/14 54.5 4.50 5.40
MRK 141226C00055000 C 12/26/14 55.0 4.00 4.90
MRK 141226C00055500 C 12/26/14 55.5 3.50 4.40
MRK 141226C00056000 C 12/26/14 56.0 3.00 3.90
MRK 141226C00056500 C 12/26/14 56.5 2.64 3.40
MRK 141226C00057000 C 12/26/14 57.0 2.59 2.79
MRK 141226C00057500 C 12/26/14 57.5 2.10 2.32
MRK 141226C00058000 C 12/26/14 58.0 1.62 1.87
MRK 141226C00058500 C 12/26/14 58.5 1.20 1.39
MRK 141226C00059000 C 12/26/14 59.0 0.80 0.88
MRK 141226C00059500 C 12/26/14 59.5 0.50 0.70
MRK 141226C00060000 C 12/26/14 60.0 0.27 0.37
MRK 141226C00060500 C 12/26/14 60.5 0.13 0.25
MRK 141226C00061000 C 12/26/14 61.0 0.04 0.13
MRK 141226C00061500 C 12/26/14 61.5 0.01 0.09
MRK 141226C00062000 C 12/26/14 62.0 0.00 0.08
MRK 141226C00062500 C 12/26/14 62.5 0.00 0.06
MRK 141226C00063000 C 12/26/14 63.0 0.00 0.05
MRK 141226C00063500 C 12/26/14 63.5 0.00 0.04
MRK 141226C00064000 C 12/26/14 64.0 0.00 0.03
MRK 141226C00064500 C 12/26/14 64.5 0.00 0.03
MRK 141226C00065000 C 12/26/14 65.0 0.00 0.02
MRK 141226C00065500 C 12/26/14 65.5 0.00 0.02
MRK 141226C00066000 C 12/26/14 66.0 0.00 0.02
MRK 141226C00066500 C 12/26/14 66.5 0.00 0.02
MRK 141226C00067000 C 12/26/14 67.0 0.00 0.02
MRK 141226C00067500 C 12/26/14 67.5 0.00 0.02
MRK 141226C00068000 C 12/26/14 68.0 0.00 0.02
MRK 141226C00069000 C 12/26/14 69.0 0.00 0.02
MRK 141226C00070000 C 12/26/14 70.0 0.00 0.02
MRK 141226C00072500 C 12/26/14 72.5 0.00 0.02
MRK 141226P00040000 P 12/26/14 40.0 0.00 0.02
MRK 141226P00045000 P 12/26/14 45.0 0.00 0.02
MRK 141226P00047000 P 12/26/14 47.0 0.00 0.02
MRK 141226P00048000 P 12/26/14 48.0 0.00 0.02
MRK 141226P00049000 P 12/26/14 49.0 0.00 0.02
MRK 141226P00050000 P 12/26/14 50.0 0.00 0.02
MRK 141226P00050500 P 12/26/14 50.5 0.00 0.02
MRK 141226P00051000 P 12/26/14 51.0 0.00 0.02
MRK 141226P00051500 P 12/26/14 51.5 0.00 0.02
MRK 141226P00052000 P 12/26/14 52.0 0.00 0.03
MRK 141226P00052500 P 12/26/14 52.5 0.00 0.03
MRK 141226P00053000 P 12/26/14 53.0 0.00 0.03
MRK 141226P00053500 P 12/26/14 53.5 0.00 0.03
MRK 141226P00054000 P 12/26/14 54.0 0.00 0.03
MRK 141226P00054500 P 12/26/14 54.5 0.00 0.05
MRK 141226P00055000 P 12/26/14 55.0 0.00 0.06
MRK 141226P00055500 P 12/26/14 55.5 0.00 0.07
MRK 141226P00056000 P 12/26/14 56.0 0.00 0.09
MRK 141226P00056500 P 12/26/14 56.5 0.00 0.10
MRK 141226P00057000 P 12/26/14 57.0 0.01 0.12
MRK 141226P00057500 P 12/26/14 57.5 0.02 0.15
MRK 141226P00058000 P 12/26/14 58.0 0.06 0.11
MRK 141226P00058500 P 12/26/14 58.5 0.12 0.15
MRK 141226P00059000 P 12/26/14 59.0 0.22 0.27
MRK 141226P00059500 P 12/26/14 59.5 0.39 0.45
MRK 141226P00060000 P 12/26/14 60.0 0.66 0.75
MRK 141226P00060500 P 12/26/14 60.5 1.02 1.09
MRK 141226P00061000 P 12/26/14 61.0 1.34 1.57
MRK 141226P00061500 P 12/26/14 61.5 1.80 2.02
MRK 141226P00062000 P 12/26/14 62.0 2.30 2.47
MRK 141226P00062500 P 12/26/14 62.5 2.45 3.55
MRK 141226P00063000 P 12/26/14 63.0 2.83 4.00
MRK 141226P00063500 P 12/26/14 63.5 3.30 4.55
MRK 141226P00064000 P 12/26/14 64.0 3.80 5.05
MRK 141226P00064500 P 12/26/14 64.5 4.35 5.55
MRK 141226P00065000 P 12/26/14 65.0 4.90 6.05
MRK 141226P00065500 P 12/26/14 65.5 5.20 6.60
MRK 141226P00066000 P 12/26/14 66.0 5.75 7.05
MRK 141226P00066500 P 12/26/14 66.5 6.25 7.55
MRK 141226P00067000 P 12/26/14 67.0 6.80 8.05
MRK 141226P00067500 P 12/26/14 67.5 7.30 8.55
MRK 141226P00068000 P 12/26/14 68.0 7.70 9.10
MRK 141226P00069000 P 12/26/14 69.0 8.70 10.10
MRK 141226P00070000 P 12/26/14 70.0 8.70 12.20
MRK 141226P00072500 P 12/26/14 72.5 10.95 14.50
MRK 150102C00050000 C 01/02/15 50.0 9.00 9.95
MRK 150102C00051000 C 01/02/15 51.0 8.00 9.10
MRK 150102C00052000 C 01/02/15 52.0 7.00 8.15
MRK 150102C00052500 C 01/02/15 52.5 6.50 7.50
MRK 150102C00053000 C 01/02/15 53.0 6.00 7.00
MRK 150102C00053500 C 01/02/15 53.5 5.50 6.70
MRK 150102C00054000 C 01/02/15 54.0 5.05 6.10
MRK 150102C00054500 C 01/02/15 54.5 4.55 5.55
MRK 150102C00055000 C 01/02/15 55.0 4.05 5.00
MRK 150102C00055500 C 01/02/15 55.5 3.55 4.50
MRK 150102C00056000 C 01/02/15 56.0 3.60 3.85
MRK 150102C00056500 C 01/02/15 56.5 3.15 3.35
MRK 150102C00057000 C 01/02/15 57.0 2.65 2.90
MRK 150102C00057500 C 01/02/15 57.5 2.22 2.45
MRK 150102C00058000 C 01/02/15 58.0 1.80 1.98
MRK 150102C00058500 C 01/02/15 58.5 1.41 1.60
MRK 150102C00059000 C 01/02/15 59.0 1.06 1.25
MRK 150102C00059500 C 01/02/15 59.5 0.75 0.83
MRK 150102C00060000 C 01/02/15 60.0 0.52 0.62
MRK 150102C00060500 C 01/02/15 60.5 0.35 0.50
MRK 150102C00061000 C 01/02/15 61.0 0.22 0.32
MRK 150102C00061500 C 01/02/15 61.5 0.11 0.23
MRK 150102C00062000 C 01/02/15 62.0 0.07 0.17
MRK 150102C00062500 C 01/02/15 62.5 0.02 0.13
MRK 150102C00063000 C 01/02/15 63.0 0.01 0.10
MRK 150102C00063500 C 01/02/15 63.5 0.01 0.08
MRK 150102C00064000 C 01/02/15 64.0 0.00 0.07
MRK 150102C00064500 C 01/02/15 64.5 0.00 0.06
MRK 150102C00065000 C 01/02/15 65.0 0.00 0.05
MRK 150102C00065500 C 01/02/15 65.5 0.00 0.04
MRK 150102C00066000 C 01/02/15 66.0 0.00 0.04
MRK 150102C00066500 C 01/02/15 66.5 0.00 0.03
MRK 150102C00067000 C 01/02/15 67.0 0.00 0.03
MRK 150102C00067500 C 01/02/15 67.5 0.00 0.03
MRK 150102C00068000 C 01/02/15 68.0 0.00 0.03
MRK 150102C00069000 C 01/02/15 69.0 0.00 0.02
MRK 150102C00070000 C 01/02/15 70.0 0.00 0.02
MRK 150102P00050000 P 01/02/15 50.0 0.00 0.03
MRK 150102P00051000 P 01/02/15 51.0 0.00 0.03
MRK 150102P00052000 P 01/02/15 52.0 0.00 0.05
MRK 150102P00052500 P 01/02/15 52.5 0.00 0.06
MRK 150102P00053000 P 01/02/15 53.0 0.00 0.07
MRK 150102P00053500 P 01/02/15 53.5 0.00 0.08
MRK 150102P00054000 P 01/02/15 54.0 0.00 0.09
MRK 150102P00054500 P 01/02/15 54.5 0.00 0.10
MRK 150102P00055000 P 01/02/15 55.0 0.01 0.11
MRK 150102P00055500 P 01/02/15 55.5 0.01 0.13
MRK 150102P00056000 P 01/02/15 56.0 0.03 0.14
MRK 150102P00056500 P 01/02/15 56.5 0.05 0.16
MRK 150102P00057000 P 01/02/15 57.0 0.10 0.20
MRK 150102P00057500 P 01/02/15 57.5 0.14 0.19
MRK 150102P00058000 P 01/02/15 58.0 0.20 0.26
MRK 150102P00058500 P 01/02/15 58.5 0.27 0.36
MRK 150102P00059000 P 01/02/15 59.0 0.39 0.51
MRK 150102P00059500 P 01/02/15 59.5 0.65 0.72
MRK 150102P00060000 P 01/02/15 60.0 0.91 0.97
MRK 150102P00060500 P 01/02/15 60.5 1.22 1.30
MRK 150102P00061000 P 01/02/15 61.0 1.52 1.73
MRK 150102P00061500 P 01/02/15 61.5 1.91 2.13
MRK 150102P00062000 P 01/02/15 62.0 2.36 2.56
MRK 150102P00062500 P 01/02/15 62.5 2.82 3.05
MRK 150102P00063000 P 01/02/15 63.0 3.00 3.75
MRK 150102P00063500 P 01/02/15 63.5 3.25 4.55
MRK 150102P00064000 P 01/02/15 64.0 3.80 5.05
MRK 150102P00064500 P 01/02/15 64.5 4.30 5.55
MRK 150102P00065000 P 01/02/15 65.0 4.80 6.05
MRK 150102P00065500 P 01/02/15 65.5 5.40 6.55
MRK 150102P00066000 P 01/02/15 66.0 5.65 7.05
MRK 150102P00066500 P 01/02/15 66.5 6.10 7.55
MRK 150102P00067000 P 01/02/15 67.0 6.85 8.05
MRK 150102P00067500 P 01/02/15 67.5 7.35 8.55
MRK 150102P00068000 P 01/02/15 68.0 6.80 10.30
MRK 150102P00069000 P 01/02/15 69.0 7.55 11.35
MRK 150102P00070000 P 01/02/15 70.0 8.70 12.15
MRK 150109C00050000 C 01/09/15 50.0 8.95 10.00
MRK 150109C00051000 C 01/09/15 51.0 8.00 9.00
MRK 150109C00052000 C 01/09/15 52.0 7.05 8.05
MRK 150109C00052500 C 01/09/15 52.5 6.55 7.50
MRK 150109C00053000 C 01/09/15 53.0 6.05 7.05
MRK 150109C00053500 C 01/09/15 53.5 5.55 6.50
MRK 150109C00054000 C 01/09/15 54.0 5.05 6.00
MRK 150109C00054500 C 01/09/15 54.5 4.60 5.55
MRK 150109C00055000 C 01/09/15 55.0 4.65 4.85
MRK 150109C00055500 C 01/09/15 55.5 4.15 4.40
MRK 150109C00056000 C 01/09/15 56.0 3.70 3.90
MRK 150109C00056500 C 01/09/15 56.5 3.20 3.45
MRK 150109C00057000 C 01/09/15 57.0 2.81 2.90
MRK 150109C00057500 C 01/09/15 57.5 2.35 2.51
MRK 150109C00058000 C 01/09/15 58.0 1.98 2.06
MRK 150109C00058500 C 01/09/15 58.5 1.61 1.69
MRK 150109C00059000 C 01/09/15 59.0 1.27 1.42
MRK 150109C00059500 C 01/09/15 59.5 0.99 1.09
MRK 150109C00060000 C 01/09/15 60.0 0.75 0.81
MRK 150109C00060500 C 01/09/15 60.5 0.55 0.64
MRK 150109C00061000 C 01/09/15 61.0 0.39 0.45
MRK 150109C00061500 C 01/09/15 61.5 0.28 0.34
MRK 150109C00062000 C 01/09/15 62.0 0.19 0.25
MRK 150109C00062500 C 01/09/15 62.5 0.12 0.23
MRK 150109C00063000 C 01/09/15 63.0 0.08 0.18
MRK 150109C00063500 C 01/09/15 63.5 0.03 0.16
MRK 150109C00064000 C 01/09/15 64.0 0.03 0.12
MRK 150109C00064500 C 01/09/15 64.5 0.01 0.11
MRK 150109C00065000 C 01/09/15 65.0 0.00 0.09
MRK 150109C00065500 C 01/09/15 65.5 0.00 0.08
MRK 150109C00066000 C 01/09/15 66.0 0.00 0.07
MRK 150109C00066500 C 01/09/15 66.5 0.00 0.06
MRK 150109C00067000 C 01/09/15 67.0 0.00 0.05
MRK 150109C00067500 C 01/09/15 67.5 0.00 0.04
MRK 150109C00068000 C 01/09/15 68.0 0.00 0.05
MRK 150109C00069000 C 01/09/15 69.0 0.00 0.03
MRK 150109C00070000 C 01/09/15 70.0 0.00 0.03
MRK 150109P00050000 P 01/09/15 50.0 0.00 0.05
MRK 150109P00051000 P 01/09/15 51.0 0.01 0.07
MRK 150109P00052000 P 01/09/15 52.0 0.01 0.09
MRK 150109P00052500 P 01/09/15 52.5 0.00 0.11
MRK 150109P00053000 P 01/09/15 53.0 0.02 0.11
MRK 150109P00053500 P 01/09/15 53.5 0.02 0.12
MRK 150109P00054000 P 01/09/15 54.0 0.03 0.13
MRK 150109P00054500 P 01/09/15 54.5 0.03 0.15
MRK 150109P00055000 P 01/09/15 55.0 0.05 0.14
MRK 150109P00055500 P 01/09/15 55.5 0.07 0.19
MRK 150109P00056000 P 01/09/15 56.0 0.10 0.23
MRK 150109P00056500 P 01/09/15 56.5 0.14 0.26
MRK 150109P00057000 P 01/09/15 57.0 0.20 0.25
MRK 150109P00057500 P 01/09/15 57.5 0.25 0.32
MRK 150109P00058000 P 01/09/15 58.0 0.34 0.43
MRK 150109P00058500 P 01/09/15 58.5 0.51 0.56
MRK 150109P00059000 P 01/09/15 59.0 0.61 0.72
MRK 150109P00059500 P 01/09/15 59.5 0.83 0.94
MRK 150109P00060000 P 01/09/15 60.0 1.13 1.19
MRK 150109P00060500 P 01/09/15 60.5 1.43 1.55
MRK 150109P00061000 P 01/09/15 61.0 1.77 1.90
MRK 150109P00061500 P 01/09/15 61.5 2.14 2.24
MRK 150109P00062000 P 01/09/15 62.0 2.46 2.67
MRK 150109P00062500 P 01/09/15 62.5 2.89 3.10
MRK 150109P00063000 P 01/09/15 63.0 3.35 3.55
MRK 150109P00063500 P 01/09/15 63.5 3.85 4.05
MRK 150109P00064000 P 01/09/15 64.0 3.90 5.05
MRK 150109P00064500 P 01/09/15 64.5 4.25 5.55
MRK 150109P00065000 P 01/09/15 65.0 4.70 6.05
MRK 150109P00065500 P 01/09/15 65.5 5.35 6.55
MRK 150109P00066000 P 01/09/15 66.0 5.70 7.05
MRK 150109P00066500 P 01/09/15 66.5 6.15 7.55
MRK 150109P00067000 P 01/09/15 67.0 6.65 8.05
MRK 150109P00067500 P 01/09/15 67.5 7.10 8.55
MRK 150109P00068000 P 01/09/15 68.0 7.55 9.05
MRK 150109P00069000 P 01/09/15 69.0 7.80 11.20
MRK 150109P00070000 P 01/09/15 70.0 8.75 11.85
MRK 150117C00023000 C 01/17/15 23.0 34.90 37.00
MRK 150117C00025000 C 01/17/15 25.0 32.95 35.00
MRK 150117C00028000 C 01/17/15 28.0 29.95 31.95
MRK 150117C00030000 C 01/17/15 30.0 27.90 29.95
MRK 150117C00033000 C 01/17/15 33.0 24.80 27.55
MRK 150117C00035000 C 01/17/15 35.0 22.80 25.60
MRK 150117C00038000 C 01/17/15 38.0 20.05 22.55
MRK 150117C00040000 C 01/17/15 40.0 18.60 19.95
MRK 150117C00042000 C 01/17/15 42.0 16.95 18.05
MRK 150117C00045000 C 01/17/15 45.0 13.95 15.05
MRK 150117C00047000 C 01/17/15 47.0 12.00 13.00
MRK 150117C00050000 C 01/17/15 50.0 9.05 10.00
MRK 150117C00052500 C 01/17/15 52.5 6.75 7.55
MRK 150117C00055000 C 01/17/15 55.0 4.70 4.95
MRK 150117C00057500 C 01/17/15 57.5 2.53 2.78
MRK 150117C00060000 C 01/17/15 60.0 0.95 1.01
MRK 150117C00062500 C 01/17/15 62.5 0.26 0.30
MRK 150117C00065000 C 01/17/15 65.0 0.06 0.10
MRK 150117C00067500 C 01/17/15 67.5 0.02 0.06
MRK 150117C00070000 C 01/17/15 70.0 0.00 0.04
MRK 150117C00075000 C 01/17/15 75.0 0.00 0.03
MRK 150117P00023000 P 01/17/15 23.0 0.00 0.02
MRK 150117P00025000 P 01/17/15 25.0 0.00 0.02
MRK 150117P00028000 P 01/17/15 28.0 0.00 0.02
MRK 150117P00030000 P 01/17/15 30.0 0.00 0.02
MRK 150117P00033000 P 01/17/15 33.0 0.00 0.02
MRK 150117P00035000 P 01/17/15 35.0 0.00 0.01
MRK 150117P00038000 P 01/17/15 38.0 0.01 0.02
MRK 150117P00040000 P 01/17/15 40.0 0.01 0.02
MRK 150117P00042000 P 01/17/15 42.0 0.00 0.03
MRK 150117P00045000 P 01/17/15 45.0 0.02 0.03
MRK 150117P00047000 P 01/17/15 47.0 0.02 0.04
MRK 150117P00050000 P 01/17/15 50.0 0.02 0.04
MRK 150117P00052500 P 01/17/15 52.5 0.02 0.07
MRK 150117P00055000 P 01/17/15 55.0 0.13 0.15
MRK 150117P00057500 P 01/17/15 57.5 0.41 0.46
MRK 150117P00060000 P 01/17/15 60.0 1.31 1.39
MRK 150117P00062500 P 01/17/15 62.5 2.99 3.25
MRK 150117P00065000 P 01/17/15 65.0 4.95 5.75
MRK 150117P00067500 P 01/17/15 67.5 7.30 8.55
MRK 150117P00070000 P 01/17/15 70.0 9.15 12.10
MRK 150117P00075000 P 01/17/15 75.0 13.75 16.90
MRK 150123C00050000 C 01/23/15 50.0 7.90 11.30
MRK 150123C00052000 C 01/23/15 52.0 7.10 8.25
MRK 150123C00053000 C 01/23/15 53.0 6.15 7.10
MRK 150123C00053500 C 01/23/15 53.5 5.65 6.75
MRK 150123C00054000 C 01/23/15 54.0 5.70 5.95
MRK 150123C00054500 C 01/23/15 54.5 5.20 5.50
MRK 150123C00055000 C 01/23/15 55.0 4.75 5.00
MRK 150123C00055500 C 01/23/15 55.5 4.30 4.55
MRK 150123C00056000 C 01/23/15 56.0 3.85 4.10
MRK 150123C00056500 C 01/23/15 56.5 3.45 3.70
MRK 150123C00057000 C 01/23/15 57.0 3.00 3.25
MRK 150123C00057500 C 01/23/15 57.5 2.64 2.89
MRK 150123C00058000 C 01/23/15 58.0 2.27 2.53
MRK 150123C00058500 C 01/23/15 58.5 1.91 2.19
MRK 150123C00059000 C 01/23/15 59.0 1.61 1.76
MRK 150123C00059500 C 01/23/15 59.5 1.33 1.44
MRK 150123C00060000 C 01/23/15 60.0 1.08 1.27
MRK 150123C00060500 C 01/23/15 60.5 0.86 1.02
MRK 150123C00061000 C 01/23/15 61.0 0.67 0.85
MRK 150123C00061500 C 01/23/15 61.5 0.50 0.69
MRK 150123C00062000 C 01/23/15 62.0 0.39 0.56
MRK 150123C00062500 C 01/23/15 62.5 0.29 0.44
MRK 150123C00063000 C 01/23/15 63.0 0.20 0.36
MRK 150123C00063500 C 01/23/15 63.5 0.18 0.28
MRK 150123C00064000 C 01/23/15 64.0 0.14 0.24
MRK 150123C00064500 C 01/23/15 64.5 0.09 0.20
MRK 150123C00065000 C 01/23/15 65.0 0.06 0.17
MRK 150123C00065500 C 01/23/15 65.5 0.05 0.15
MRK 150123C00066000 C 01/23/15 66.0 0.03 0.13
MRK 150123C00066500 C 01/23/15 66.5 0.03 0.11
MRK 150123C00067000 C 01/23/15 67.0 0.02 0.10
MRK 150123C00067500 C 01/23/15 67.5 0.02 0.08
MRK 150123C00068000 C 01/23/15 68.0 0.01 0.08
MRK 150123C00069000 C 01/23/15 69.0 0.01 0.06
MRK 150123C00070000 C 01/23/15 70.0 0.00 0.05
MRK 150123P00050000 P 01/23/15 50.0 0.02 0.12
MRK 150123P00052000 P 01/23/15 52.0 0.04 0.17
MRK 150123P00053000 P 01/23/15 53.0 0.06 0.20
MRK 150123P00053500 P 01/23/15 53.5 0.08 0.22
MRK 150123P00054000 P 01/23/15 54.0 0.11 0.23
MRK 150123P00054500 P 01/23/15 54.5 0.13 0.26
MRK 150123P00055000 P 01/23/15 55.0 0.15 0.30
MRK 150123P00055500 P 01/23/15 55.5 0.20 0.34
MRK 150123P00056000 P 01/23/15 56.0 0.26 0.40
MRK 150123P00056500 P 01/23/15 56.5 0.33 0.47
MRK 150123P00057000 P 01/23/15 57.0 0.40 0.55
MRK 150123P00057500 P 01/23/15 57.5 0.50 0.60
MRK 150123P00058000 P 01/23/15 58.0 0.64 0.72
MRK 150123P00058500 P 01/23/15 58.5 0.73 0.90
MRK 150123P00059000 P 01/23/15 59.0 0.89 1.07
MRK 150123P00059500 P 01/23/15 59.5 1.09 1.29
MRK 150123P00060000 P 01/23/15 60.0 1.33 1.56
MRK 150123P00060500 P 01/23/15 60.5 1.63 1.83
MRK 150123P00061000 P 01/23/15 61.0 1.96 2.15
MRK 150123P00061500 P 01/23/15 61.5 2.26 2.51
MRK 150123P00062000 P 01/23/15 62.0 2.64 2.90
MRK 150123P00062500 P 01/23/15 62.5 3.05 3.30
MRK 150123P00063000 P 01/23/15 63.0 3.50 3.75
MRK 150123P00063500 P 01/23/15 63.5 3.95 4.15
MRK 150123P00064000 P 01/23/15 64.0 4.40 4.65
MRK 150123P00064500 P 01/23/15 64.5 4.85 5.10
MRK 150123P00065000 P 01/23/15 65.0 5.35 5.55
MRK 150123P00065500 P 01/23/15 65.5 5.40 6.20
MRK 150123P00066000 P 01/23/15 66.0 5.85 7.10
MRK 150123P00066500 P 01/23/15 66.5 6.30 7.55
MRK 150123P00067000 P 01/23/15 67.0 6.60 8.05
MRK 150123P00067500 P 01/23/15 67.5 7.30 8.55
MRK 150123P00068000 P 01/23/15 68.0 7.80 9.05
MRK 150123P00069000 P 01/23/15 69.0 8.80 10.05
MRK 150123P00070000 P 01/23/15 70.0 8.80 12.00
MRK 150130C00050000 C 01/30/15 50.0 8.00 11.00
MRK 150130C00052000 C 01/30/15 52.0 7.15 8.25
MRK 150130C00053000 C 01/30/15 53.0 6.20 7.30
MRK 150130C00053500 C 01/30/15 53.5 5.75 6.90
MRK 150130C00054000 C 01/30/15 54.0 5.55 6.25
MRK 150130C00054500 C 01/30/15 54.5 4.80 5.80
MRK 150130C00055000 C 01/30/15 55.0 4.40 5.35
MRK 150130C00055500 C 01/30/15 55.5 3.95 4.90
MRK 150130C00056000 C 01/30/15 56.0 3.55 4.45
MRK 150130C00056500 C 01/30/15 56.5 3.15 4.05
MRK 150130C00057000 C 01/30/15 57.0 2.76 3.60
MRK 150130C00057500 C 01/30/15 57.5 2.41 3.30
MRK 150130C00058000 C 01/30/15 58.0 2.09 2.81
MRK 150130C00058500 C 01/30/15 58.5 1.78 2.50
MRK 150130C00059000 C 01/30/15 59.0 1.71 2.04
MRK 150130C00059500 C 01/30/15 59.5 1.49 1.61
MRK 150130C00060000 C 01/30/15 60.0 1.25 1.64
MRK 150130C00060500 C 01/30/15 60.5 0.86 1.37
MRK 150130C00061000 C 01/30/15 61.0 0.70 1.18
MRK 150130C00061500 C 01/30/15 61.5 0.57 1.01
MRK 150130C00062000 C 01/30/15 62.0 0.46 0.83
MRK 150130C00062500 C 01/30/15 62.5 0.37 0.67
MRK 150130C00063000 C 01/30/15 63.0 0.27 0.54
MRK 150130C00063500 C 01/30/15 63.5 0.20 0.43
MRK 150130C00064000 C 01/30/15 64.0 0.15 0.36
MRK 150130C00064500 C 01/30/15 64.5 0.12 0.30
MRK 150130C00065000 C 01/30/15 65.0 0.10 0.26
MRK 150130C00065500 C 01/30/15 65.5 0.07 0.22
MRK 150130C00066000 C 01/30/15 66.0 0.06 0.22
MRK 150130C00066500 C 01/30/15 66.5 0.03 0.18
MRK 150130C00067000 C 01/30/15 67.0 0.03 0.17
MRK 150130C00067500 C 01/30/15 67.5 0.03 0.16
MRK 150130C00068000 C 01/30/15 68.0 0.02 0.14
MRK 150130P00050000 P 01/30/15 50.0 0.03 0.20
MRK 150130P00052000 P 01/30/15 52.0 0.11 0.21
MRK 150130P00053000 P 01/30/15 53.0 0.10 0.36
MRK 150130P00053500 P 01/30/15 53.5 0.11 0.36
MRK 150130P00054000 P 01/30/15 54.0 0.13 0.50
MRK 150130P00054500 P 01/30/15 54.5 0.13 0.50
MRK 150130P00055000 P 01/30/15 55.0 0.21 0.50
MRK 150130P00055500 P 01/30/15 55.5 0.24 0.63
MRK 150130P00056000 P 01/30/15 56.0 0.31 0.69
MRK 150130P00056500 P 01/30/15 56.5 0.36 0.78
MRK 150130P00057000 P 01/30/15 57.0 0.46 0.88
MRK 150130P00057500 P 01/30/15 57.5 0.56 1.01
MRK 150130P00058000 P 01/30/15 58.0 0.67 1.16
MRK 150130P00058500 P 01/30/15 58.5 0.83 1.32
MRK 150130P00059000 P 01/30/15 59.0 1.03 1.53
MRK 150130P00059500 P 01/30/15 59.5 1.32 1.45
MRK 150130P00060000 P 01/30/15 60.0 1.46 1.92
MRK 150130P00060500 P 01/30/15 60.5 1.67 2.35
MRK 150130P00061000 P 01/30/15 61.0 1.98 2.80
MRK 150130P00061500 P 01/30/15 61.5 2.33 3.05
MRK 150130P00062000 P 01/30/15 62.0 2.69 3.45
MRK 150130P00062500 P 01/30/15 62.5 3.00 3.85
MRK 150130P00063000 P 01/30/15 63.0 3.45 4.35
MRK 150130P00063500 P 01/30/15 63.5 3.85 4.75
MRK 150130P00064000 P 01/30/15 64.0 4.15 5.20
MRK 150130P00064500 P 01/30/15 64.5 4.60 5.70
MRK 150130P00065000 P 01/30/15 65.0 5.00 6.20
MRK 150130P00065500 P 01/30/15 65.5 5.40 6.60
MRK 150130P00066000 P 01/30/15 66.0 5.70 7.10
MRK 150130P00066500 P 01/30/15 66.5 6.40 7.60
MRK 150130P00067000 P 01/30/15 67.0 6.65 8.10
MRK 150130P00067500 P 01/30/15 67.5 7.35 8.60
MRK 150130P00068000 P 01/30/15 68.0 7.65 9.05
MRK 150220C00050000 C 02/20/15 50.0 9.20 10.15
MRK 150220C00052500 C 02/20/15 52.5 7.30 7.65
MRK 150220C00055000 C 02/20/15 55.0 5.05 5.40
MRK 150220C00057500 C 02/20/15 57.5 3.10 3.30
MRK 150220C00060000 C 02/20/15 60.0 1.63 1.69
MRK 150220C00062500 C 02/20/15 62.5 0.73 0.77
MRK 150220C00065000 C 02/20/15 65.0 0.29 0.35
MRK 150220C00067500 C 02/20/15 67.5 0.11 0.14
MRK 150220C00070000 C 02/20/15 70.0 0.04 0.08
MRK 150220P00050000 P 02/20/15 50.0 0.14 0.15
MRK 150220P00052500 P 02/20/15 52.5 0.23 0.27
MRK 150220P00055000 P 02/20/15 55.0 0.45 0.50
MRK 150220P00057500 P 02/20/15 57.5 0.96 1.03
MRK 150220P00060000 P 02/20/15 60.0 1.97 2.04
MRK 150220P00062500 P 02/20/15 62.5 3.50 3.65
MRK 150220P00065000 P 02/20/15 65.0 5.50 5.75
MRK 150220P00067500 P 02/20/15 67.5 7.85 8.05
MRK 150220P00070000 P 02/20/15 70.0 8.70 11.95
MRK 150417C00027500 C 04/17/15 27.5 29.80 32.65
MRK 150417C00030000 C 04/17/15 30.0 27.20 30.10
MRK 150417C00032500 C 04/17/15 32.5 24.90 27.65
MRK 150417C00035000 C 04/17/15 35.0 22.30 26.25
MRK 150417C00037500 C 04/17/15 37.5 20.00 22.55
MRK 150417C00040000 C 04/17/15 40.0 17.50 20.05
MRK 150417C00042500 C 04/17/15 42.5 15.05 17.60
MRK 150417C00045000 C 04/17/15 45.0 12.55 15.10
MRK 150417C00047500 C 04/17/15 47.5 10.10 12.65
MRK 150417C00050000 C 04/17/15 50.0 9.80 10.10
MRK 150417C00052500 C 04/17/15 52.5 7.50 7.85
MRK 150417C00055000 C 04/17/15 55.0 5.40 5.75
MRK 150417C00057500 C 04/17/15 57.5 3.55 3.75
MRK 150417C00060000 C 04/17/15 60.0 2.16 2.26
MRK 150417C00062500 C 04/17/15 62.5 1.18 1.27
MRK 150417C00065000 C 04/17/15 65.0 0.60 0.66
MRK 150417C00067500 C 04/17/15 67.5 0.28 0.35
MRK 150417C00070000 C 04/17/15 70.0 0.13 0.17
MRK 150417C00075000 C 04/17/15 75.0 0.02 0.06
MRK 150417P00027500 P 04/17/15 27.5 0.00 0.02
MRK 150417P00030000 P 04/17/15 30.0 0.00 0.03
MRK 150417P00032500 P 04/17/15 32.5 0.02 0.04
MRK 150417P00035000 P 04/17/15 35.0 0.02 0.06
MRK 150417P00037500 P 04/17/15 37.5 0.03 0.07
MRK 150417P00040000 P 04/17/15 40.0 0.04 0.09
MRK 150417P00042500 P 04/17/15 42.5 0.06 0.12
MRK 150417P00045000 P 04/17/15 45.0 0.13 0.15
MRK 150417P00047500 P 04/17/15 47.5 0.20 0.24
MRK 150417P00050000 P 04/17/15 50.0 0.33 0.38
MRK 150417P00052500 P 04/17/15 52.5 0.56 0.62
MRK 150417P00055000 P 04/17/15 55.0 0.98 1.05
MRK 150417P00057500 P 04/17/15 57.5 1.68 1.79
MRK 150417P00060000 P 04/17/15 60.0 2.78 2.91
MRK 150417P00062500 P 04/17/15 62.5 4.30 4.50
MRK 150417P00065000 P 04/17/15 65.0 6.20 6.40
MRK 150417P00067500 P 04/17/15 67.5 8.35 8.65
MRK 150417P00070000 P 04/17/15 70.0 10.75 11.00
MRK 150417P00075000 P 04/17/15 75.0 13.85 18.00
MRK 150619C00027500 C 06/19/15 27.5 29.80 32.65
MRK 150619C00030000 C 06/19/15 30.0 27.20 30.15
MRK 150619C00032500 C 06/19/15 32.5 24.85 27.65
MRK 150619C00035000 C 06/19/15 35.0 22.45 25.10
MRK 150619C00037500 C 06/19/15 37.5 20.00 22.60
MRK 150619C00040000 C 06/19/15 40.0 17.50 20.10
MRK 150619C00042500 C 06/19/15 42.5 15.05 17.60
MRK 150619C00045000 C 06/19/15 45.0 12.60 15.35
MRK 150619C00047500 C 06/19/15 47.5 11.20 12.75
MRK 150619C00050000 C 06/19/15 50.0 9.95 10.35
MRK 150619C00052500 C 06/19/15 52.5 7.80 8.20
MRK 150619C00055000 C 06/19/15 55.0 5.80 6.00
MRK 150619C00057500 C 06/19/15 57.5 4.10 4.30
MRK 150619C00060000 C 06/19/15 60.0 2.74 2.88
MRK 150619C00062500 C 06/19/15 62.5 1.73 1.84
MRK 150619C00065000 C 06/19/15 65.0 1.04 1.13
MRK 150619C00067500 C 06/19/15 67.5 0.61 0.67
MRK 150619C00070000 C 06/19/15 70.0 0.34 0.41
MRK 150619C00075000 C 06/19/15 75.0 0.10 0.15
MRK 150619C00080000 C 06/19/15 80.0 0.02 0.07
MRK 150619P00027500 P 06/19/15 27.5 0.02 0.05
MRK 150619P00030000 P 06/19/15 30.0 0.03 0.06
MRK 150619P00032500 P 06/19/15 32.5 0.04 0.09
MRK 150619P00035000 P 06/19/15 35.0 0.06 0.10
MRK 150619P00037500 P 06/19/15 37.5 0.10 0.13
MRK 150619P00040000 P 06/19/15 40.0 0.15 0.18
MRK 150619P00042500 P 06/19/15 42.5 0.21 0.25
MRK 150619P00045000 P 06/19/15 45.0 0.30 0.34
MRK 150619P00047500 P 06/19/15 47.5 0.45 0.50
MRK 150619P00050000 P 06/19/15 50.0 0.68 0.77
MRK 150619P00052500 P 06/19/15 52.5 1.05 1.14
MRK 150619P00055000 P 06/19/15 55.0 1.64 1.74
MRK 150619P00057500 P 06/19/15 57.5 2.47 2.61
MRK 150619P00060000 P 06/19/15 60.0 3.60 3.80
MRK 150619P00062500 P 06/19/15 62.5 5.15 5.35
MRK 150619P00065000 P 06/19/15 65.0 7.00 7.20
MRK 150619P00067500 P 06/19/15 67.5 8.95 9.40
MRK 150619P00070000 P 06/19/15 70.0 11.20 11.55
MRK 150619P00075000 P 06/19/15 75.0 14.25 18.40
MRK 150619P00080000 P 06/19/15 80.0 19.20 23.30
MRK 150717C00035000 C 07/17/15 35.0 22.50 26.60
MRK 150717C00037500 C 07/17/15 37.5 20.05 24.10
MRK 150717C00040000 C 07/17/15 40.0 17.50 21.65
MRK 150717C00042500 C 07/17/15 42.5 15.10 19.20
MRK 150717C00045000 C 07/17/15 45.0 12.60 16.75
MRK 150717C00047500 C 07/17/15 47.5 12.35 12.75
MRK 150717C00050000 C 07/17/15 50.0 10.05 10.45
MRK 150717C00052500 C 07/17/15 52.5 7.85 8.25
MRK 150717C00055000 C 07/17/15 55.0 5.95 6.15
MRK 150717C00057500 C 07/17/15 57.5 4.25 4.45
MRK 150717C00060000 C 07/17/15 60.0 2.92 3.10
MRK 150717C00062500 C 07/17/15 62.5 1.90 2.03
MRK 150717C00065000 C 07/17/15 65.0 1.19 1.29
MRK 150717C00067500 C 07/17/15 67.5 0.71 0.80
MRK 150717C00070000 C 07/17/15 70.0 0.42 0.50
MRK 150717C00075000 C 07/17/15 75.0 0.14 0.19
MRK 150717C00080000 C 07/17/15 80.0 0.04 0.09
MRK 150717P00035000 P 07/17/15 35.0 0.09 0.14
MRK 150717P00037500 P 07/17/15 37.5 0.14 0.18
MRK 150717P00040000 P 07/17/15 40.0 0.20 0.24
MRK 150717P00042500 P 07/17/15 42.5 0.26 0.31
MRK 150717P00045000 P 07/17/15 45.0 0.38 0.43
MRK 150717P00047500 P 07/17/15 47.5 0.55 0.61
MRK 150717P00050000 P 07/17/15 50.0 0.82 0.89
MRK 150717P00052500 P 07/17/15 52.5 1.23 1.32
MRK 150717P00055000 P 07/17/15 55.0 1.85 1.94
MRK 150717P00057500 P 07/17/15 57.5 2.71 2.84
MRK 150717P00060000 P 07/17/15 60.0 3.90 4.05
MRK 150717P00062500 P 07/17/15 62.5 5.35 5.55
MRK 150717P00065000 P 07/17/15 65.0 7.15 7.35
MRK 150717P00067500 P 07/17/15 67.5 9.15 9.40
MRK 150717P00070000 P 07/17/15 70.0 11.25 11.65
MRK 150717P00075000 P 07/17/15 75.0 14.30 17.85
MRK 150717P00080000 P 07/17/15 80.0 19.20 23.35
MRK 160115C00025000 C 01/15/16 25.0 32.40 36.80
MRK 160115C00028000 C 01/15/16 28.0 29.45 33.80
MRK 160115C00030000 C 01/15/16 30.0 27.45 31.80
MRK 160115C00033000 C 01/15/16 33.0 24.45 28.60
MRK 160115C00035000 C 01/15/16 35.0 22.45 26.65
MRK 160115C00038000 C 01/15/16 38.0 19.50 23.70
MRK 160115C00040000 C 01/15/16 40.0 17.55 21.75
MRK 160115C00043000 C 01/15/16 43.0 14.70 18.20
MRK 160115C00045000 C 01/15/16 45.0 14.85 15.55
MRK 160115C00047000 C 01/15/16 47.0 12.95 13.60
MRK 160115C00050000 C 01/15/16 50.0 10.30 11.00
MRK 160115C00052500 C 01/15/16 52.5 8.30 9.20
MRK 160115C00055000 C 01/15/16 55.0 7.00 7.30
MRK 160115C00057500 C 01/15/16 57.5 5.50 5.75
MRK 160115C00060000 C 01/15/16 60.0 4.30 4.45
MRK 160115C00062500 C 01/15/16 62.5 3.25 3.45
MRK 160115C00065000 C 01/15/16 65.0 2.42 2.59
MRK 160115C00067500 C 01/15/16 67.5 1.76 1.92
MRK 160115C00070000 C 01/15/16 70.0 1.29 1.41
MRK 160115C00075000 C 01/15/16 75.0 0.66 0.76
MRK 160115C00080000 C 01/15/16 80.0 0.35 0.44
MRK 160115C00085000 C 01/15/16 85.0 0.18 0.28
MRK 160115P00025000 P 01/15/16 25.0 0.17 0.20
MRK 160115P00028000 P 01/15/16 28.0 0.18 0.27
MRK 160115P00030000 P 01/15/16 30.0 0.23 0.31
MRK 160115P00033000 P 01/15/16 33.0 0.33 0.41
MRK 160115P00035000 P 01/15/16 35.0 0.42 0.49
MRK 160115P00038000 P 01/15/16 38.0 0.56 0.64
MRK 160115P00040000 P 01/15/16 40.0 0.69 0.76
MRK 160115P00043000 P 01/15/16 43.0 0.97 1.03
MRK 160115P00045000 P 01/15/16 45.0 1.17 1.26
MRK 160115P00047000 P 01/15/16 47.0 1.46 1.56
MRK 160115P00050000 P 01/15/16 50.0 2.04 2.16
MRK 160115P00052500 P 01/15/16 52.5 2.72 2.83
MRK 160115P00055000 P 01/15/16 55.0 3.55 3.70
MRK 160115P00057500 P 01/15/16 57.5 4.60 4.75
MRK 160115P00060000 P 01/15/16 60.0 5.85 6.05
MRK 160115P00062500 P 01/15/16 62.5 7.30 7.50
MRK 160115P00065000 P 01/15/16 65.0 9.00 9.20
MRK 160115P00067500 P 01/15/16 67.5 10.85 11.10
MRK 160115P00070000 P 01/15/16 70.0 12.50 13.70
MRK 160115P00075000 P 01/15/16 75.0 16.90 18.00
MRK 160115P00080000 P 01/15/16 80.0 21.35 22.55
MRK 160115P00085000 P 01/15/16 85.0 24.85 29.00
MRK 170120C00027500 C 01/20/17 27.5 29.95 34.00
MRK 170120C00030000 C 01/20/17 30.0 27.50 31.80
MRK 170120C00032500 C 01/20/17 32.5 25.00 29.00
MRK 170120C00035000 C 01/20/17 35.0 22.50 26.65
MRK 170120C00037500 C 01/20/17 37.5 20.10 24.45
MRK 170120C00040000 C 01/20/17 40.0 19.45 20.65
MRK 170120C00042500 C 01/20/17 42.5 17.40 18.20
MRK 170120C00045000 C 01/20/17 45.0 15.20 16.15
MRK 170120C00047500 C 01/20/17 47.5 13.05 14.25
MRK 170120C00050000 C 01/20/17 50.0 11.15 12.50
MRK 170120C00052500 C 01/20/17 52.5 9.45 10.90
MRK 170120C00055000 C 01/20/17 55.0 7.95 9.50
MRK 170120C00057500 C 01/20/17 57.5 6.85 8.20
MRK 170120C00060000 C 01/20/17 60.0 5.70 6.90
MRK 170120C00062500 C 01/20/17 62.5 4.65 6.10
MRK 170120C00065000 C 01/20/17 65.0 3.70 5.25
MRK 170120C00067500 C 01/20/17 67.5 2.99 4.00
MRK 170120C00070000 C 01/20/17 70.0 2.39 3.80
MRK 170120C00075000 C 01/20/17 75.0 1.70 2.71
MRK 170120C00080000 C 01/20/17 80.0 1.03 1.84
MRK 170120C00085000 C 01/20/17 85.0 0.57 1.39
MRK 170120C00090000 C 01/20/17 90.0 0.50 1.10
MRK 170120P00027500 P 01/20/17 27.5 0.10 0.90
MRK 170120P00030000 P 01/20/17 30.0 0.25 1.10
MRK 170120P00032500 P 01/20/17 32.5 0.47 1.33
MRK 170120P00035000 P 01/20/17 35.0 0.74 1.59
MRK 170120P00037500 P 01/20/17 37.5 1.07 1.90
MRK 170120P00040000 P 01/20/17 40.0 1.47 2.10
MRK 170120P00042500 P 01/20/17 42.5 1.84 2.75
MRK 170120P00045000 P 01/20/17 45.0 2.24 3.45
MRK 170120P00047500 P 01/20/17 47.5 2.87 4.15
MRK 170120P00050000 P 01/20/17 50.0 3.60 4.95
MRK 170120P00052500 P 01/20/17 52.5 4.45 5.90
MRK 170120P00055000 P 01/20/17 55.0 5.50 6.95
MRK 170120P00057500 P 01/20/17 57.5 6.75 8.15
MRK 170120P00060000 P 01/20/17 60.0 7.95 9.30
MRK 170120P00062500 P 01/20/17 62.5 9.35 11.05
MRK 170120P00065000 P 01/20/17 65.0 10.95 12.70
MRK 170120P00067500 P 01/20/17 67.5 12.65 14.45
MRK 170120P00070000 P 01/20/17 70.0 14.45 16.30
MRK 170120P00075000 P 01/20/17 75.0 18.40 20.20
MRK 170120P00080000 P 01/20/17 80.0 22.65 24.40
MRK 170120P00085000 P 01/20/17 85.0 27.20 28.80
MRK 170120P00090000 P 01/20/17 90.0 31.90 33.30

OPRA data is delayed 15 minutes.