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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 141024C00040000 C 10/24/14 40.0 13.20 15.35
MRK 141024C00042500 C 10/24/14 42.5 10.95 12.85
MRK 141024C00045000 C 10/24/14 45.0 8.00 11.80
MRK 141024C00046000 C 10/24/14 46.0 7.25 9.40
MRK 141024C00047000 C 10/24/14 47.0 7.70 8.35
MRK 141024C00047500 C 10/24/14 47.5 7.05 7.85
MRK 141024C00048000 C 10/24/14 48.0 6.55 7.35
MRK 141024C00048500 C 10/24/14 48.5 6.05 6.85
MRK 141024C00049000 C 10/24/14 49.0 5.65 6.35
MRK 141024C00049500 C 10/24/14 49.5 5.05 5.85
MRK 141024C00050000 C 10/24/14 50.0 4.55 5.35
MRK 141024C00050500 C 10/24/14 50.5 4.15 4.85
MRK 141024C00051000 C 10/24/14 51.0 3.60 4.35
MRK 141024C00051500 C 10/24/14 51.5 3.10 3.90
MRK 141024C00052000 C 10/24/14 52.0 2.60 3.40
MRK 141024C00052500 C 10/24/14 52.5 2.13 2.87
MRK 141024C00053000 C 10/24/14 53.0 1.71 2.38
MRK 141024C00053500 C 10/24/14 53.5 1.59 1.89
MRK 141024C00054000 C 10/24/14 54.0 1.19 1.30
MRK 141024C00054500 C 10/24/14 54.5 0.80 0.86
MRK 141024C00055000 C 10/24/14 55.0 0.46 0.51
MRK 141024C00055500 C 10/24/14 55.5 0.22 0.27
MRK 141024C00056000 C 10/24/14 56.0 0.08 0.12
MRK 141024C00056500 C 10/24/14 56.5 0.01 0.08
MRK 141024C00057000 C 10/24/14 57.0 0.00 0.05
MRK 141024C00057500 C 10/24/14 57.5 0.00 0.03
MRK 141024C00058000 C 10/24/14 58.0 0.00 0.03
MRK 141024C00058500 C 10/24/14 58.5 0.00 0.03
MRK 141024C00059000 C 10/24/14 59.0 0.00 0.03
MRK 141024C00059500 C 10/24/14 59.5 0.00 0.03
MRK 141024C00060000 C 10/24/14 60.0 0.00 0.03
MRK 141024C00060500 C 10/24/14 60.5 0.00 0.02
MRK 141024C00061000 C 10/24/14 61.0 0.00 0.02
MRK 141024C00061500 C 10/24/14 61.5 0.00 0.02
MRK 141024C00062000 C 10/24/14 62.0 0.00 0.02
MRK 141024C00062500 C 10/24/14 62.5 0.00 0.02
MRK 141024C00063000 C 10/24/14 63.0 0.00 0.02
MRK 141024C00063500 C 10/24/14 63.5 0.00 0.02
MRK 141024C00064000 C 10/24/14 64.0 0.00 0.02
MRK 141024C00064500 C 10/24/14 64.5 0.00 0.02
MRK 141024C00065000 C 10/24/14 65.0 0.00 0.02
MRK 141024C00065500 C 10/24/14 65.5 0.00 0.02
MRK 141024C00066000 C 10/24/14 66.0 0.00 0.02
MRK 141024C00066500 C 10/24/14 66.5 0.00 0.02
MRK 141024C00067000 C 10/24/14 67.0 0.00 0.02
MRK 141024C00067500 C 10/24/14 67.5 0.00 0.02
MRK 141024C00068000 C 10/24/14 68.0 0.00 0.02
MRK 141024C00070000 C 10/24/14 70.0 0.00 0.02
MRK 141024P00040000 P 10/24/14 40.0 0.00 0.02
MRK 141024P00042500 P 10/24/14 42.5 0.00 0.02
MRK 141024P00045000 P 10/24/14 45.0 0.00 0.02
MRK 141024P00046000 P 10/24/14 46.0 0.00 0.02
MRK 141024P00047000 P 10/24/14 47.0 0.00 0.03
MRK 141024P00047500 P 10/24/14 47.5 0.00 0.03
MRK 141024P00048000 P 10/24/14 48.0 0.00 0.03
MRK 141024P00048500 P 10/24/14 48.5 0.00 0.03
MRK 141024P00049000 P 10/24/14 49.0 0.00 0.03
MRK 141024P00049500 P 10/24/14 49.5 0.00 0.04
MRK 141024P00050000 P 10/24/14 50.0 0.00 0.04
MRK 141024P00050500 P 10/24/14 50.5 0.00 0.06
MRK 141024P00051000 P 10/24/14 51.0 0.00 0.07
MRK 141024P00051500 P 10/24/14 51.5 0.01 0.09
MRK 141024P00052000 P 10/24/14 52.0 0.02 0.10
MRK 141024P00052500 P 10/24/14 52.5 0.03 0.08
MRK 141024P00053000 P 10/24/14 53.0 0.04 0.13
MRK 141024P00053500 P 10/24/14 53.5 0.06 0.13
MRK 141024P00054000 P 10/24/14 54.0 0.09 0.15
MRK 141024P00054500 P 10/24/14 54.5 0.19 0.23
MRK 141024P00055000 P 10/24/14 55.0 0.35 0.40
MRK 141024P00055500 P 10/24/14 55.5 0.58 0.66
MRK 141024P00056000 P 10/24/14 56.0 0.90 1.05
MRK 141024P00056500 P 10/24/14 56.5 1.25 1.81
MRK 141024P00057000 P 10/24/14 57.0 1.69 2.29
MRK 141024P00057500 P 10/24/14 57.5 2.13 2.97
MRK 141024P00058000 P 10/24/14 58.0 2.67 3.40
MRK 141024P00058500 P 10/24/14 58.5 3.15 4.00
MRK 141024P00059000 P 10/24/14 59.0 3.65 4.50
MRK 141024P00059500 P 10/24/14 59.5 4.15 5.00
MRK 141024P00060000 P 10/24/14 60.0 4.65 5.40
MRK 141024P00060500 P 10/24/14 60.5 5.15 6.00
MRK 141024P00061000 P 10/24/14 61.0 5.65 6.45
MRK 141024P00061500 P 10/24/14 61.5 6.15 7.00
MRK 141024P00062000 P 10/24/14 62.0 6.65 7.45
MRK 141024P00062500 P 10/24/14 62.5 7.10 8.05
MRK 141024P00063000 P 10/24/14 63.0 6.15 9.50
MRK 141024P00063500 P 10/24/14 63.5 6.90 8.90
MRK 141024P00064000 P 10/24/14 64.0 7.25 9.45
MRK 141024P00064500 P 10/24/14 64.5 7.95 9.90
MRK 141024P00065000 P 10/24/14 65.0 8.15 10.45
MRK 141024P00065500 P 10/24/14 65.5 8.50 11.30
MRK 141024P00066000 P 10/24/14 66.0 9.15 11.45
MRK 141024P00066500 P 10/24/14 66.5 9.95 11.90
MRK 141024P00067000 P 10/24/14 67.0 9.90 12.45
MRK 141024P00067500 P 10/24/14 67.5 10.95 12.90
MRK 141024P00068000 P 10/24/14 68.0 11.15 13.45
MRK 141024P00070000 P 10/24/14 70.0 12.70 15.45
MRK 141031C00045000 C 10/31/14 45.0 9.05 10.40
MRK 141031C00047500 C 10/31/14 47.5 7.20 7.90
MRK 141031C00049500 C 10/31/14 49.5 5.25 5.95
MRK 141031C00050000 C 10/31/14 50.0 4.80 5.45
MRK 141031C00050500 C 10/31/14 50.5 4.30 4.95
MRK 141031C00051000 C 10/31/14 51.0 3.80 4.50
MRK 141031C00051500 C 10/31/14 51.5 3.35 4.00
MRK 141031C00052000 C 10/31/14 52.0 3.10 3.55
MRK 141031C00052500 C 10/31/14 52.5 2.83 2.96
MRK 141031C00053000 C 10/31/14 53.0 2.38 2.52
MRK 141031C00053500 C 10/31/14 53.5 1.98 2.10
MRK 141031C00054000 C 10/31/14 54.0 1.59 1.72
MRK 141031C00054500 C 10/31/14 54.5 1.25 1.38
MRK 141031C00055000 C 10/31/14 55.0 0.95 1.07
MRK 141031C00055500 C 10/31/14 55.5 0.70 0.81
MRK 141031C00056000 C 10/31/14 56.0 0.50 0.59
MRK 141031C00056500 C 10/31/14 56.5 0.35 0.42
MRK 141031C00057000 C 10/31/14 57.0 0.22 0.29
MRK 141031C00057500 C 10/31/14 57.5 0.13 0.21
MRK 141031C00058000 C 10/31/14 58.0 0.07 0.15
MRK 141031C00058500 C 10/31/14 58.5 0.04 0.13
MRK 141031C00059000 C 10/31/14 59.0 0.03 0.09
MRK 141031C00059500 C 10/31/14 59.5 0.02 0.08
MRK 141031C00060000 C 10/31/14 60.0 0.00 0.06
MRK 141031C00060500 C 10/31/14 60.5 0.00 0.05
MRK 141031C00061000 C 10/31/14 61.0 0.00 0.04
MRK 141031C00061500 C 10/31/14 61.5 0.00 0.04
MRK 141031C00062000 C 10/31/14 62.0 0.00 0.04
MRK 141031C00062500 C 10/31/14 62.5 0.00 0.04
MRK 141031C00063000 C 10/31/14 63.0 0.00 0.03
MRK 141031C00063500 C 10/31/14 63.5 0.00 0.03
MRK 141031C00064000 C 10/31/14 64.0 0.00 0.03
MRK 141031C00064500 C 10/31/14 64.5 0.00 0.03
MRK 141031C00065000 C 10/31/14 65.0 0.00 0.03
MRK 141031C00065500 C 10/31/14 65.5 0.00 0.03
MRK 141031C00066000 C 10/31/14 66.0 0.00 0.02
MRK 141031C00066500 C 10/31/14 66.5 0.00 0.02
MRK 141031C00067000 C 10/31/14 67.0 0.00 0.02
MRK 141031C00068000 C 10/31/14 68.0 0.00 0.02
MRK 141031P00045000 P 10/31/14 45.0 0.01 0.05
MRK 141031P00047500 P 10/31/14 47.5 0.02 0.10
MRK 141031P00049500 P 10/31/14 49.5 0.06 0.17
MRK 141031P00050000 P 10/31/14 50.0 0.08 0.19
MRK 141031P00050500 P 10/31/14 50.5 0.10 0.21
MRK 141031P00051000 P 10/31/14 51.0 0.12 0.23
MRK 141031P00051500 P 10/31/14 51.5 0.14 0.25
MRK 141031P00052000 P 10/31/14 52.0 0.17 0.28
MRK 141031P00052500 P 10/31/14 52.5 0.23 0.28
MRK 141031P00053000 P 10/31/14 53.0 0.28 0.35
MRK 141031P00053500 P 10/31/14 53.5 0.38 0.43
MRK 141031P00054000 P 10/31/14 54.0 0.47 0.56
MRK 141031P00054500 P 10/31/14 54.5 0.64 0.72
MRK 141031P00055000 P 10/31/14 55.0 0.85 0.91
MRK 141031P00055500 P 10/31/14 55.5 1.09 1.17
MRK 141031P00056000 P 10/31/14 56.0 1.37 1.48
MRK 141031P00056500 P 10/31/14 56.5 1.69 1.83
MRK 141031P00057000 P 10/31/14 57.0 2.04 2.20
MRK 141031P00057500 P 10/31/14 57.5 2.45 2.61
MRK 141031P00058000 P 10/31/14 58.0 2.74 3.30
MRK 141031P00058500 P 10/31/14 58.5 3.20 3.95
MRK 141031P00059000 P 10/31/14 59.0 3.70 4.40
MRK 141031P00059500 P 10/31/14 59.5 4.20 4.90
MRK 141031P00060000 P 10/31/14 60.0 4.65 5.40
MRK 141031P00060500 P 10/31/14 60.5 5.15 5.90
MRK 141031P00061000 P 10/31/14 61.0 5.65 6.40
MRK 141031P00061500 P 10/31/14 61.5 6.15 6.90
MRK 141031P00062000 P 10/31/14 62.0 6.65 7.40
MRK 141031P00062500 P 10/31/14 62.5 7.15 7.90
MRK 141031P00063000 P 10/31/14 63.0 6.65 8.80
MRK 141031P00063500 P 10/31/14 63.5 7.05 9.30
MRK 141031P00064000 P 10/31/14 64.0 7.50 9.85
MRK 141031P00064500 P 10/31/14 64.5 8.00 10.35
MRK 141031P00065000 P 10/31/14 65.0 8.50 10.85
MRK 141031P00065500 P 10/31/14 65.5 9.00 11.40
MRK 141031P00066000 P 10/31/14 66.0 9.15 11.85
MRK 141031P00066500 P 10/31/14 66.5 9.75 12.35
MRK 141031P00067000 P 10/31/14 67.0 10.15 12.85
MRK 141031P00068000 P 10/31/14 68.0 11.25 13.85
MRK 141107C00045000 C 11/07/14 45.0 9.30 10.50
MRK 141107C00047500 C 11/07/14 47.5 7.15 7.95
MRK 141107C00049500 C 11/07/14 49.5 5.30 6.00
MRK 141107C00050000 C 11/07/14 50.0 4.75 5.50
MRK 141107C00050500 C 11/07/14 50.5 4.30 5.05
MRK 141107C00051000 C 11/07/14 51.0 3.85 4.55
MRK 141107C00051500 C 11/07/14 51.5 3.65 4.10
MRK 141107C00052000 C 11/07/14 52.0 3.35 3.50
MRK 141107C00052500 C 11/07/14 52.5 2.94 3.15
MRK 141107C00053000 C 11/07/14 53.0 2.53 2.64
MRK 141107C00053500 C 11/07/14 53.5 2.14 2.25
MRK 141107C00054000 C 11/07/14 54.0 1.78 1.89
MRK 141107C00054500 C 11/07/14 54.5 1.45 1.56
MRK 141107C00055000 C 11/07/14 55.0 1.16 1.27
MRK 141107C00055500 C 11/07/14 55.5 0.91 1.00
MRK 141107C00056000 C 11/07/14 56.0 0.70 0.78
MRK 141107C00056500 C 11/07/14 56.5 0.52 0.59
MRK 141107C00057000 C 11/07/14 57.0 0.39 0.44
MRK 141107C00057500 C 11/07/14 57.5 0.28 0.33
MRK 141107C00058000 C 11/07/14 58.0 0.15 0.26
MRK 141107C00058500 C 11/07/14 58.5 0.10 0.19
MRK 141107C00059000 C 11/07/14 59.0 0.07 0.15
MRK 141107C00059500 C 11/07/14 59.5 0.05 0.12
MRK 141107C00060000 C 11/07/14 60.0 0.03 0.10
MRK 141107C00060500 C 11/07/14 60.5 0.02 0.08
MRK 141107C00061000 C 11/07/14 61.0 0.02 0.07
MRK 141107C00061500 C 11/07/14 61.5 0.01 0.05
MRK 141107C00062000 C 11/07/14 62.0 0.00 0.05
MRK 141107C00062500 C 11/07/14 62.5 0.00 0.05
MRK 141107C00063000 C 11/07/14 63.0 0.00 0.04
MRK 141107C00063500 C 11/07/14 63.5 0.00 0.04
MRK 141107C00064000 C 11/07/14 64.0 0.00 0.04
MRK 141107C00064500 C 11/07/14 64.5 0.00 0.04
MRK 141107C00065000 C 11/07/14 65.0 0.00 0.04
MRK 141107C00065500 C 11/07/14 65.5 0.00 0.04
MRK 141107C00066000 C 11/07/14 66.0 0.00 0.04
MRK 141107C00066500 C 11/07/14 66.5 0.00 0.03
MRK 141107C00067000 C 11/07/14 67.0 0.00 0.03
MRK 141107C00067500 C 11/07/14 67.5 0.00 0.03
MRK 141107C00068000 C 11/07/14 68.0 0.00 0.03
MRK 141107P00045000 P 11/07/14 45.0 0.03 0.09
MRK 141107P00047500 P 11/07/14 47.5 0.06 0.16
MRK 141107P00049500 P 11/07/14 49.5 0.11 0.23
MRK 141107P00050000 P 11/07/14 50.0 0.13 0.25
MRK 141107P00050500 P 11/07/14 50.5 0.15 0.27
MRK 141107P00051000 P 11/07/14 51.0 0.18 0.30
MRK 141107P00051500 P 11/07/14 51.5 0.21 0.31
MRK 141107P00052000 P 11/07/14 52.0 0.28 0.33
MRK 141107P00052500 P 11/07/14 52.5 0.34 0.40
MRK 141107P00053000 P 11/07/14 53.0 0.42 0.49
MRK 141107P00053500 P 11/07/14 53.5 0.51 0.61
MRK 141107P00054000 P 11/07/14 54.0 0.68 0.74
MRK 141107P00054500 P 11/07/14 54.5 0.85 0.92
MRK 141107P00055000 P 11/07/14 55.0 1.06 1.12
MRK 141107P00055500 P 11/07/14 55.5 1.29 1.37
MRK 141107P00056000 P 11/07/14 56.0 1.55 1.66
MRK 141107P00056500 P 11/07/14 56.5 1.90 1.98
MRK 141107P00057000 P 11/07/14 57.0 2.21 2.35
MRK 141107P00057500 P 11/07/14 57.5 2.63 2.73
MRK 141107P00058000 P 11/07/14 58.0 2.90 3.35
MRK 141107P00058500 P 11/07/14 58.5 3.30 3.95
MRK 141107P00059000 P 11/07/14 59.0 3.75 4.50
MRK 141107P00059500 P 11/07/14 59.5 4.25 4.95
MRK 141107P00060000 P 11/07/14 60.0 4.70 5.45
MRK 141107P00060500 P 11/07/14 60.5 5.20 5.95
MRK 141107P00061000 P 11/07/14 61.0 5.70 6.45
MRK 141107P00061500 P 11/07/14 61.5 6.15 6.95
MRK 141107P00062000 P 11/07/14 62.0 6.65 7.45
MRK 141107P00062500 P 11/07/14 62.5 7.15 7.95
MRK 141107P00063000 P 11/07/14 63.0 7.65 8.75
MRK 141107P00063500 P 11/07/14 63.5 8.15 9.35
MRK 141107P00064000 P 11/07/14 64.0 7.40 9.35
MRK 141107P00064500 P 11/07/14 64.5 7.95 10.30
MRK 141107P00065000 P 11/07/14 65.0 8.20 10.85
MRK 141107P00065500 P 11/07/14 65.5 8.85 11.30
MRK 141107P00066000 P 11/07/14 66.0 9.40 11.80
MRK 141107P00066500 P 11/07/14 66.5 9.95 12.40
MRK 141107P00067000 P 11/07/14 67.0 10.30 12.85
MRK 141107P00067500 P 11/07/14 67.5 10.95 13.40
MRK 141107P00068000 P 11/07/14 68.0 11.30 13.85
MRK 141114C00045000 C 11/14/14 45.0 9.35 10.45
MRK 141114C00047500 C 11/14/14 47.5 7.20 8.00
MRK 141114C00049500 C 11/14/14 49.5 5.30 6.05
MRK 141114C00050000 C 11/14/14 50.0 4.80 5.55
MRK 141114C00050500 C 11/14/14 50.5 4.35 5.10
MRK 141114C00051000 C 11/14/14 51.0 4.00 4.60
MRK 141114C00051500 C 11/14/14 51.5 3.85 4.00
MRK 141114C00052000 C 11/14/14 52.0 3.45 3.60
MRK 141114C00052500 C 11/14/14 52.5 3.00 3.15
MRK 141114C00053000 C 11/14/14 53.0 2.64 2.77
MRK 141114C00053500 C 11/14/14 53.5 2.27 2.38
MRK 141114C00054000 C 11/14/14 54.0 1.92 2.03
MRK 141114C00054500 C 11/14/14 54.5 1.59 1.70
MRK 141114C00055000 C 11/14/14 55.0 1.31 1.39
MRK 141114C00055500 C 11/14/14 55.5 1.06 1.14
MRK 141114C00056000 C 11/14/14 56.0 0.84 0.93
MRK 141114C00056500 C 11/14/14 56.5 0.65 0.72
MRK 141114C00057000 C 11/14/14 57.0 0.50 0.57
MRK 141114C00057500 C 11/14/14 57.5 0.36 0.46
MRK 141114C00058000 C 11/14/14 58.0 0.27 0.35
MRK 141114C00058500 C 11/14/14 58.5 0.19 0.26
MRK 141114C00059000 C 11/14/14 59.0 0.12 0.21
MRK 141114C00059500 C 11/14/14 59.5 0.09 0.17
MRK 141114C00060000 C 11/14/14 60.0 0.06 0.14
MRK 141114C00060500 C 11/14/14 60.5 0.05 0.12
MRK 141114C00061000 C 11/14/14 61.0 0.04 0.10
MRK 141114C00061500 C 11/14/14 61.5 0.03 0.08
MRK 141114C00062000 C 11/14/14 62.0 0.02 0.07
MRK 141114C00062500 C 11/14/14 62.5 0.01 0.06
MRK 141114C00063000 C 11/14/14 63.0 0.00 0.05
MRK 141114C00063500 C 11/14/14 63.5 0.00 0.05
MRK 141114C00064000 C 11/14/14 64.0 0.00 0.04
MRK 141114C00064500 C 11/14/14 64.5 0.00 0.04
MRK 141114C00065000 C 11/14/14 65.0 0.00 0.04
MRK 141114C00065500 C 11/14/14 65.5 0.00 0.04
MRK 141114C00066000 C 11/14/14 66.0 0.00 0.04
MRK 141114C00067000 C 11/14/14 67.0 0.00 0.04
MRK 141114C00068000 C 11/14/14 68.0 0.00 0.03
MRK 141114P00045000 P 11/14/14 45.0 0.05 0.13
MRK 141114P00047500 P 11/14/14 47.5 0.09 0.20
MRK 141114P00049500 P 11/14/14 49.5 0.15 0.27
MRK 141114P00050000 P 11/14/14 50.0 0.18 0.30
MRK 141114P00050500 P 11/14/14 50.5 0.21 0.33
MRK 141114P00051000 P 11/14/14 51.0 0.23 0.37
MRK 141114P00051500 P 11/14/14 51.5 0.31 0.36
MRK 141114P00052000 P 11/14/14 52.0 0.35 0.42
MRK 141114P00052500 P 11/14/14 52.5 0.45 0.51
MRK 141114P00053000 P 11/14/14 53.0 0.55 0.61
MRK 141114P00053500 P 11/14/14 53.5 0.67 0.74
MRK 141114P00054000 P 11/14/14 54.0 0.82 0.89
MRK 141114P00054500 P 11/14/14 54.5 0.99 1.06
MRK 141114P00055000 P 11/14/14 55.0 1.20 1.27
MRK 141114P00055500 P 11/14/14 55.5 1.40 1.53
MRK 141114P00056000 P 11/14/14 56.0 1.68 1.79
MRK 141114P00056500 P 11/14/14 56.5 2.03 2.12
MRK 141114P00057000 P 11/14/14 57.0 2.36 2.46
MRK 141114P00057500 P 11/14/14 57.5 2.72 2.84
MRK 141114P00058000 P 11/14/14 58.0 3.15 3.30
MRK 141114P00058500 P 11/14/14 58.5 3.40 3.90
MRK 141114P00059000 P 11/14/14 59.0 3.85 4.45
MRK 141114P00059500 P 11/14/14 59.5 4.30 5.05
MRK 141114P00060000 P 11/14/14 60.0 4.70 5.50
MRK 141114P00060500 P 11/14/14 60.5 5.20 6.00
MRK 141114P00061000 P 11/14/14 61.0 5.70 6.50
MRK 141114P00061500 P 11/14/14 61.5 6.20 7.00
MRK 141114P00062000 P 11/14/14 62.0 6.65 7.50
MRK 141114P00062500 P 11/14/14 62.5 7.15 8.00
MRK 141114P00063000 P 11/14/14 63.0 7.65 8.80
MRK 141114P00063500 P 11/14/14 63.5 8.15 8.85
MRK 141114P00064000 P 11/14/14 64.0 8.65 9.80
MRK 141114P00064500 P 11/14/14 64.5 7.95 9.85
MRK 141114P00065000 P 11/14/14 65.0 8.45 10.40
MRK 141114P00065500 P 11/14/14 65.5 8.95 10.85
MRK 141114P00066000 P 11/14/14 66.0 9.30 11.40
MRK 141114P00067000 P 11/14/14 67.0 10.25 12.40
MRK 141114P00068000 P 11/14/14 68.0 11.45 13.35
MRK 141122C00040000 C 11/22/14 40.0 14.20 15.50
MRK 141122C00042500 C 11/22/14 42.5 11.40 13.05
MRK 141122C00045000 C 11/22/14 45.0 9.30 10.50
MRK 141122C00046000 C 11/22/14 46.0 8.45 9.50
MRK 141122C00047000 C 11/22/14 47.0 7.50 8.55
MRK 141122C00047500 C 11/22/14 47.5 7.05 8.05
MRK 141122C00048000 C 11/22/14 48.0 6.55 7.55
MRK 141122C00048500 C 11/22/14 48.5 6.10 7.05
MRK 141122C00049000 C 11/22/14 49.0 5.65 6.60
MRK 141122C00049500 C 11/22/14 49.5 5.20 6.10
MRK 141122C00050000 C 11/22/14 50.0 4.70 5.65
MRK 141122C00050500 C 11/22/14 50.5 4.30 5.15
MRK 141122C00051000 C 11/22/14 51.0 4.35 4.70
MRK 141122C00051500 C 11/22/14 51.5 4.00 4.20
MRK 141122C00052000 C 11/22/14 52.0 3.55 3.75
MRK 141122C00052500 C 11/22/14 52.5 3.15 3.35
MRK 141122C00053000 C 11/22/14 53.0 2.77 2.98
MRK 141122C00053500 C 11/22/14 53.5 2.41 2.60
MRK 141122C00054000 C 11/22/14 54.0 2.06 2.24
MRK 141122C00054500 C 11/22/14 54.5 1.77 1.92
MRK 141122C00055000 C 11/22/14 55.0 1.49 1.55
MRK 141122C00055500 C 11/22/14 55.5 1.23 1.33
MRK 141122C00056000 C 11/22/14 56.0 1.01 1.09
MRK 141122C00056500 C 11/22/14 56.5 0.81 0.90
MRK 141122C00057000 C 11/22/14 57.0 0.65 0.72
MRK 141122C00057500 C 11/22/14 57.5 0.49 0.58
MRK 141122C00058000 C 11/22/14 58.0 0.39 0.46
MRK 141122C00058500 C 11/22/14 58.5 0.30 0.35
MRK 141122C00059000 C 11/22/14 59.0 0.23 0.28
MRK 141122C00059500 C 11/22/14 59.5 0.18 0.24
MRK 141122C00060000 C 11/22/14 60.0 0.15 0.17
MRK 141122C00060500 C 11/22/14 60.5 0.11 0.16
MRK 141122C00061000 C 11/22/14 61.0 0.08 0.13
MRK 141122C00061500 C 11/22/14 61.5 0.06 0.11
MRK 141122C00062000 C 11/22/14 62.0 0.04 0.09
MRK 141122C00062500 C 11/22/14 62.5 0.04 0.08
MRK 141122C00063000 C 11/22/14 63.0 0.02 0.07
MRK 141122C00063500 C 11/22/14 63.5 0.01 0.06
MRK 141122C00064000 C 11/22/14 64.0 0.01 0.05
MRK 141122C00064500 C 11/22/14 64.5 0.01 0.05
MRK 141122C00065000 C 11/22/14 65.0 0.02 0.04
MRK 141122C00065500 C 11/22/14 65.5 0.00 0.04
MRK 141122C00066000 C 11/22/14 66.0 0.00 0.04
MRK 141122C00066500 C 11/22/14 66.5 0.00 0.04
MRK 141122C00067000 C 11/22/14 67.0 0.00 0.04
MRK 141122C00067500 C 11/22/14 67.5 0.00 0.04
MRK 141122C00068000 C 11/22/14 68.0 0.00 0.04
MRK 141122C00070000 C 11/22/14 70.0 0.00 0.03
MRK 141122C00075000 C 11/22/14 75.0 0.00 0.02
MRK 141122C00080000 C 11/22/14 80.0 0.00 0.02
MRK 141122P00040000 P 11/22/14 40.0 0.02 0.03
MRK 141122P00042500 P 11/22/14 42.5 0.04 0.06
MRK 141122P00045000 P 11/22/14 45.0 0.08 0.11
MRK 141122P00046000 P 11/22/14 46.0 0.09 0.19
MRK 141122P00047000 P 11/22/14 47.0 0.12 0.22
MRK 141122P00047500 P 11/22/14 47.5 0.15 0.24
MRK 141122P00048000 P 11/22/14 48.0 0.16 0.26
MRK 141122P00048500 P 11/22/14 48.5 0.18 0.28
MRK 141122P00049000 P 11/22/14 49.0 0.19 0.30
MRK 141122P00049500 P 11/22/14 49.5 0.23 0.33
MRK 141122P00050000 P 11/22/14 50.0 0.28 0.35
MRK 141122P00050500 P 11/22/14 50.5 0.29 0.40
MRK 141122P00051000 P 11/22/14 51.0 0.34 0.44
MRK 141122P00051500 P 11/22/14 51.5 0.39 0.49
MRK 141122P00052000 P 11/22/14 52.0 0.44 0.57
MRK 141122P00052500 P 11/22/14 52.5 0.55 0.65
MRK 141122P00053000 P 11/22/14 53.0 0.62 0.76
MRK 141122P00053500 P 11/22/14 53.5 0.78 0.89
MRK 141122P00054000 P 11/22/14 54.0 0.90 1.03
MRK 141122P00054500 P 11/22/14 54.5 1.08 1.21
MRK 141122P00055000 P 11/22/14 55.0 1.36 1.47
MRK 141122P00055500 P 11/22/14 55.5 1.58 1.67
MRK 141122P00056000 P 11/22/14 56.0 1.79 1.95
MRK 141122P00056500 P 11/22/14 56.5 2.10 2.26
MRK 141122P00057000 P 11/22/14 57.0 2.44 2.60
MRK 141122P00057500 P 11/22/14 57.5 2.80 2.96
MRK 141122P00058000 P 11/22/14 58.0 3.15 3.35
MRK 141122P00058500 P 11/22/14 58.5 3.55 3.80
MRK 141122P00059000 P 11/22/14 59.0 3.90 4.50
MRK 141122P00059500 P 11/22/14 59.5 4.35 4.90
MRK 141122P00060000 P 11/22/14 60.0 4.80 5.35
MRK 141122P00060500 P 11/22/14 60.5 5.25 6.25
MRK 141122P00061000 P 11/22/14 61.0 5.70 6.70
MRK 141122P00061500 P 11/22/14 61.5 6.20 7.20
MRK 141122P00062000 P 11/22/14 62.0 6.65 7.75
MRK 141122P00062500 P 11/22/14 62.5 7.10 8.20
MRK 141122P00063000 P 11/22/14 63.0 7.60 8.35
MRK 141122P00063500 P 11/22/14 63.5 8.05 9.45
MRK 141122P00064000 P 11/22/14 64.0 8.60 9.35
MRK 141122P00064500 P 11/22/14 64.5 8.80 10.15
MRK 141122P00065000 P 11/22/14 65.0 9.25 10.70
MRK 141122P00065500 P 11/22/14 65.5 9.00 12.10
MRK 141122P00066000 P 11/22/14 66.0 9.35 12.95
MRK 141122P00066500 P 11/22/14 66.5 9.80 13.25
MRK 141122P00067000 P 11/22/14 67.0 10.30 14.15
MRK 141122P00067500 P 11/22/14 67.5 11.00 12.85
MRK 141122P00068000 P 11/22/14 68.0 11.25 13.40
MRK 141122P00070000 P 11/22/14 70.0 13.70 15.75
MRK 141122P00075000 P 11/22/14 75.0 18.25 21.55
MRK 141122P00080000 P 11/22/14 80.0 23.10 25.80
MRK 141128C00042500 C 11/28/14 42.5 10.50 13.50
MRK 141128C00045000 C 11/28/14 45.0 9.20 11.20
MRK 141128C00047500 C 11/28/14 47.5 6.75 8.45
MRK 141128C00049500 C 11/28/14 49.5 5.05 6.15
MRK 141128C00050000 C 11/28/14 50.0 4.65 5.70
MRK 141128C00050500 C 11/28/14 50.5 4.10 5.30
MRK 141128C00051000 C 11/28/14 51.0 4.45 4.70
MRK 141128C00051500 C 11/28/14 51.5 4.00 4.25
MRK 141128C00052000 C 11/28/14 52.0 3.60 3.85
MRK 141128C00052500 C 11/28/14 52.5 3.20 3.40
MRK 141128C00053000 C 11/28/14 53.0 2.82 3.05
MRK 141128C00053500 C 11/28/14 53.5 2.44 2.67
MRK 141128C00054000 C 11/28/14 54.0 2.11 2.25
MRK 141128C00054500 C 11/28/14 54.5 1.79 2.00
MRK 141128C00055000 C 11/28/14 55.0 1.50 1.65
MRK 141128C00055500 C 11/28/14 55.5 1.24 1.38
MRK 141128C00056000 C 11/28/14 56.0 1.02 1.20
MRK 141128C00056500 C 11/28/14 56.5 0.81 0.97
MRK 141128C00057000 C 11/28/14 57.0 0.65 0.81
MRK 141128C00057500 C 11/28/14 57.5 0.51 0.65
MRK 141128C00058000 C 11/28/14 58.0 0.39 0.53
MRK 141128C00058500 C 11/28/14 58.5 0.31 0.43
MRK 141128C00059000 C 11/28/14 59.0 0.25 0.30
MRK 141128C00059500 C 11/28/14 59.5 0.19 0.28
MRK 141128C00060000 C 11/28/14 60.0 0.15 0.21
MRK 141128C00060500 C 11/28/14 60.5 0.12 0.19
MRK 141128C00061000 C 11/28/14 61.0 0.09 0.15
MRK 141128C00061500 C 11/28/14 61.5 0.07 0.13
MRK 141128C00062000 C 11/28/14 62.0 0.05 0.11
MRK 141128C00062500 C 11/28/14 62.5 0.04 0.10
MRK 141128C00063000 C 11/28/14 63.0 0.03 0.08
MRK 141128C00063500 C 11/28/14 63.5 0.02 0.07
MRK 141128C00064000 C 11/28/14 64.0 0.02 0.06
MRK 141128C00064500 C 11/28/14 64.5 0.01 0.06
MRK 141128C00065000 C 11/28/14 65.0 0.01 0.05
MRK 141128C00065500 C 11/28/14 65.5 0.01 0.05
MRK 141128C00066000 C 11/28/14 66.0 0.00 0.05
MRK 141128C00066500 C 11/28/14 66.5 0.00 0.05
MRK 141128C00067000 C 11/28/14 67.0 0.00 0.04
MRK 141128P00042500 P 11/28/14 42.5 0.05 0.13
MRK 141128P00045000 P 11/28/14 45.0 0.09 0.19
MRK 141128P00047500 P 11/28/14 47.5 0.12 0.26
MRK 141128P00049500 P 11/28/14 49.5 0.23 0.36
MRK 141128P00050000 P 11/28/14 50.0 0.28 0.39
MRK 141128P00050500 P 11/28/14 50.5 0.30 0.43
MRK 141128P00051000 P 11/28/14 51.0 0.35 0.48
MRK 141128P00051500 P 11/28/14 51.5 0.42 0.54
MRK 141128P00052000 P 11/28/14 52.0 0.46 0.62
MRK 141128P00052500 P 11/28/14 52.5 0.56 0.72
MRK 141128P00053000 P 11/28/14 53.0 0.66 0.82
MRK 141128P00053500 P 11/28/14 53.5 0.79 0.95
MRK 141128P00054000 P 11/28/14 54.0 0.93 1.11
MRK 141128P00054500 P 11/28/14 54.5 1.09 1.28
MRK 141128P00055000 P 11/28/14 55.0 1.30 1.47
MRK 141128P00055500 P 11/28/14 55.5 1.61 1.73
MRK 141128P00056000 P 11/28/14 56.0 1.79 1.99
MRK 141128P00056500 P 11/28/14 56.5 2.08 2.30
MRK 141128P00057000 P 11/28/14 57.0 2.40 2.63
MRK 141128P00057500 P 11/28/14 57.5 2.76 3.00
MRK 141128P00058000 P 11/28/14 58.0 3.15 3.40
MRK 141128P00058500 P 11/28/14 58.5 3.55 3.80
MRK 141128P00059000 P 11/28/14 59.0 3.90 4.45
MRK 141128P00059500 P 11/28/14 59.5 4.35 5.15
MRK 141128P00060000 P 11/28/14 60.0 4.40 6.00
MRK 141128P00060500 P 11/28/14 60.5 5.25 6.20
MRK 141128P00061000 P 11/28/14 61.0 5.20 7.00
MRK 141128P00061500 P 11/28/14 61.5 6.15 7.55
MRK 141128P00062000 P 11/28/14 62.0 6.65 8.00
MRK 141128P00062500 P 11/28/14 62.5 7.15 8.20
MRK 141128P00063000 P 11/28/14 63.0 7.60 9.30
MRK 141128P00063500 P 11/28/14 63.5 8.10 9.15
MRK 141128P00064000 P 11/28/14 64.0 7.90 10.15
MRK 141128P00064500 P 11/28/14 64.5 8.50 11.10
MRK 141128P00065000 P 11/28/14 65.0 8.10 11.85
MRK 141128P00065500 P 11/28/14 65.5 8.70 12.05
MRK 141128P00066000 P 11/28/14 66.0 9.15 13.20
MRK 141128P00066500 P 11/28/14 66.5 9.65 13.40
MRK 141128P00067000 P 11/28/14 67.0 10.05 14.20
MRK 141220C00035000 C 12/20/14 35.0 18.15 20.45
MRK 141220C00037500 C 12/20/14 37.5 15.55 18.10
MRK 141220C00040000 C 12/20/14 40.0 13.20 15.65
MRK 141220C00042500 C 12/20/14 42.5 10.80 12.95
MRK 141220C00045000 C 12/20/14 45.0 9.50 10.50
MRK 141220C00047500 C 12/20/14 47.5 7.10 8.05
MRK 141220C00050000 C 12/20/14 50.0 5.40 5.70
MRK 141220C00052500 C 12/20/14 52.5 3.30 3.55
MRK 141220C00055000 C 12/20/14 55.0 1.70 1.76
MRK 141220C00057500 C 12/20/14 57.5 0.70 0.77
MRK 141220C00060000 C 12/20/14 60.0 0.25 0.30
MRK 141220C00062500 C 12/20/14 62.5 0.07 0.12
MRK 141220C00065000 C 12/20/14 65.0 0.03 0.07
MRK 141220C00067500 C 12/20/14 67.5 0.02 0.05
MRK 141220C00070000 C 12/20/14 70.0 0.00 0.04
MRK 141220C00075000 C 12/20/14 75.0 0.00 0.03
MRK 141220P00035000 P 12/20/14 35.0 0.04 0.06
MRK 141220P00037500 P 12/20/14 37.5 0.06 0.08
MRK 141220P00040000 P 12/20/14 40.0 0.08 0.11
MRK 141220P00042500 P 12/20/14 42.5 0.09 0.14
MRK 141220P00045000 P 12/20/14 45.0 0.16 0.23
MRK 141220P00047500 P 12/20/14 47.5 0.24 0.31
MRK 141220P00050000 P 12/20/14 50.0 0.43 0.50
MRK 141220P00052500 P 12/20/14 52.5 0.92 0.97
MRK 141220P00055000 P 12/20/14 55.0 1.84 1.93
MRK 141220P00057500 P 12/20/14 57.5 3.35 3.55
MRK 141220P00060000 P 12/20/14 60.0 5.30 6.15
MRK 141220P00062500 P 12/20/14 62.5 7.65 8.20
MRK 141220P00065000 P 12/20/14 65.0 9.25 11.75
MRK 141220P00067500 P 12/20/14 67.5 11.70 13.20
MRK 141220P00070000 P 12/20/14 70.0 13.60 16.25
MRK 141220P00075000 P 12/20/14 75.0 18.50 20.75
MRK 150117C00023000 C 01/17/15 23.0 29.90 33.70
MRK 150117C00025000 C 01/17/15 25.0 27.95 32.00
MRK 150117C00028000 C 01/17/15 28.0 24.85 29.00
MRK 150117C00030000 C 01/17/15 30.0 23.25 26.40
MRK 150117C00033000 C 01/17/15 33.0 20.15 23.25
MRK 150117C00035000 C 01/17/15 35.0 18.50 21.40
MRK 150117C00038000 C 01/17/15 38.0 15.90 17.60
MRK 150117C00040000 C 01/17/15 40.0 13.90 15.60
MRK 150117C00042000 C 01/17/15 42.0 12.00 13.55
MRK 150117C00045000 C 01/17/15 45.0 9.70 10.55
MRK 150117C00047000 C 01/17/15 47.0 7.75 8.60
MRK 150117C00050000 C 01/17/15 50.0 5.50 5.75
MRK 150117C00052500 C 01/17/15 52.5 3.45 3.60
MRK 150117C00055000 C 01/17/15 55.0 1.88 1.95
MRK 150117C00057500 C 01/17/15 57.5 0.87 0.93
MRK 150117C00060000 C 01/17/15 60.0 0.39 0.41
MRK 150117C00062500 C 01/17/15 62.5 0.15 0.19
MRK 150117C00065000 C 01/17/15 65.0 0.05 0.11
MRK 150117C00067500 C 01/17/15 67.5 0.02 0.06
MRK 150117C00070000 C 01/17/15 70.0 0.01 0.05
MRK 150117C00075000 C 01/17/15 75.0 0.01 0.04
MRK 150117P00023000 P 01/17/15 23.0 0.00 0.03
MRK 150117P00025000 P 01/17/15 25.0 0.00 0.04
MRK 150117P00028000 P 01/17/15 28.0 0.02 0.04
MRK 150117P00030000 P 01/17/15 30.0 0.02 0.05
MRK 150117P00033000 P 01/17/15 33.0 0.05 0.08
MRK 150117P00035000 P 01/17/15 35.0 0.06 0.10
MRK 150117P00038000 P 01/17/15 38.0 0.10 0.14
MRK 150117P00040000 P 01/17/15 40.0 0.11 0.18
MRK 150117P00042000 P 01/17/15 42.0 0.15 0.23
MRK 150117P00045000 P 01/17/15 45.0 0.24 0.30
MRK 150117P00047000 P 01/17/15 47.0 0.33 0.38
MRK 150117P00050000 P 01/17/15 50.0 0.60 0.65
MRK 150117P00052500 P 01/17/15 52.5 1.12 1.16
MRK 150117P00055000 P 01/17/15 55.0 2.08 2.13
MRK 150117P00057500 P 01/17/15 57.5 3.60 3.70
MRK 150117P00060000 P 01/17/15 60.0 5.45 6.15
MRK 150117P00062500 P 01/17/15 62.5 7.70 8.20
MRK 150117P00065000 P 01/17/15 65.0 10.10 10.70
MRK 150117P00067500 P 01/17/15 67.5 12.55 13.15
MRK 150117P00070000 P 01/17/15 70.0 14.90 15.70
MRK 150117P00075000 P 01/17/15 75.0 18.15 20.70
MRK 150417C00027500 C 04/17/15 27.5 25.35 29.20
MRK 150417C00030000 C 04/17/15 30.0 22.80 26.65
MRK 150417C00032500 C 04/17/15 32.5 21.00 23.40
MRK 150417C00035000 C 04/17/15 35.0 18.50 20.60
MRK 150417C00037500 C 04/17/15 37.5 15.80 18.10
MRK 150417C00040000 C 04/17/15 40.0 13.60 15.65
MRK 150417C00042500 C 04/17/15 42.5 11.85 13.85
MRK 150417C00045000 C 04/17/15 45.0 9.55 10.95
MRK 150417C00047500 C 04/17/15 47.5 7.45 8.30
MRK 150417C00050000 C 04/17/15 50.0 5.85 6.15
MRK 150417C00052500 C 04/17/15 52.5 4.05 4.25
MRK 150417C00055000 C 04/17/15 55.0 2.61 2.71
MRK 150417C00057500 C 04/17/15 57.5 1.57 1.63
MRK 150417C00060000 C 04/17/15 60.0 0.89 0.95
MRK 150417C00062500 C 04/17/15 62.5 0.48 0.54
MRK 150417C00065000 C 04/17/15 65.0 0.26 0.35
MRK 150417C00067500 C 04/17/15 67.5 0.15 0.20
MRK 150417C00070000 C 04/17/15 70.0 0.08 0.15
MRK 150417C00075000 C 04/17/15 75.0 0.02 0.09
MRK 150417P00027500 P 04/17/15 27.5 0.06 0.09
MRK 150417P00030000 P 04/17/15 30.0 0.08 0.13
MRK 150417P00032500 P 04/17/15 32.5 0.11 0.16
MRK 150417P00035000 P 04/17/15 35.0 0.15 0.21
MRK 150417P00037500 P 04/17/15 37.5 0.19 0.26
MRK 150417P00040000 P 04/17/15 40.0 0.26 0.33
MRK 150417P00042500 P 04/17/15 42.5 0.36 0.45
MRK 150417P00045000 P 04/17/15 45.0 0.53 0.63
MRK 150417P00047500 P 04/17/15 47.5 0.80 0.92
MRK 150417P00050000 P 04/17/15 50.0 1.29 1.38
MRK 150417P00052500 P 04/17/15 52.5 2.04 2.14
MRK 150417P00055000 P 04/17/15 55.0 3.15 3.30
MRK 150417P00057500 P 04/17/15 57.5 4.60 4.80
MRK 150417P00060000 P 04/17/15 60.0 6.45 6.65
MRK 150417P00062500 P 04/17/15 62.5 8.40 9.00
MRK 150417P00065000 P 04/17/15 65.0 10.40 11.90
MRK 150417P00067500 P 04/17/15 67.5 12.60 14.30
MRK 150417P00070000 P 04/17/15 70.0 14.65 17.50
MRK 150417P00075000 P 04/17/15 75.0 20.35 21.50
MRK 150619C00027500 C 06/19/15 27.5 25.30 29.40
MRK 150619C00030000 C 06/19/15 30.0 22.85 26.80
MRK 150619C00032500 C 06/19/15 32.5 21.00 23.00
MRK 150619C00035000 C 06/19/15 35.0 18.55 20.70
MRK 150619C00037500 C 06/19/15 37.5 16.00 18.15
MRK 150619C00040000 C 06/19/15 40.0 13.70 15.75
MRK 150619C00042500 C 06/19/15 42.5 12.20 13.05
MRK 150619C00045000 C 06/19/15 45.0 9.90 10.70
MRK 150619C00047500 C 06/19/15 47.5 8.15 8.45
MRK 150619C00050000 C 06/19/15 50.0 6.20 6.40
MRK 150619C00052500 C 06/19/15 52.5 4.50 4.70
MRK 150619C00055000 C 06/19/15 55.0 3.10 3.25
MRK 150619C00057500 C 06/19/15 57.5 2.05 2.15
MRK 150619C00060000 C 06/19/15 60.0 1.32 1.38
MRK 150619C00062500 C 06/19/15 62.5 0.82 0.90
MRK 150619C00065000 C 06/19/15 65.0 0.50 0.55
MRK 150619C00067500 C 06/19/15 67.5 0.31 0.39
MRK 150619C00070000 C 06/19/15 70.0 0.19 0.27
MRK 150619C00075000 C 06/19/15 75.0 0.09 0.15
MRK 150619C00080000 C 06/19/15 80.0 0.04 0.10
MRK 150619P00027500 P 06/19/15 27.5 0.11 0.15
MRK 150619P00030000 P 06/19/15 30.0 0.15 0.19
MRK 150619P00032500 P 06/19/15 32.5 0.19 0.24
MRK 150619P00035000 P 06/19/15 35.0 0.25 0.30
MRK 150619P00037500 P 06/19/15 37.5 0.33 0.38
MRK 150619P00040000 P 06/19/15 40.0 0.44 0.51
MRK 150619P00042500 P 06/19/15 42.5 0.62 0.69
MRK 150619P00045000 P 06/19/15 45.0 0.90 0.96
MRK 150619P00047500 P 06/19/15 47.5 1.31 1.38
MRK 150619P00050000 P 06/19/15 50.0 1.90 2.00
MRK 150619P00052500 P 06/19/15 52.5 2.76 2.87
MRK 150619P00055000 P 06/19/15 55.0 3.95 4.05
MRK 150619P00057500 P 06/19/15 57.5 5.40 5.60
MRK 150619P00060000 P 06/19/15 60.0 7.20 7.40
MRK 150619P00062500 P 06/19/15 62.5 9.20 9.40
MRK 150619P00065000 P 06/19/15 65.0 11.25 12.10
MRK 150619P00067500 P 06/19/15 67.5 13.45 14.45
MRK 150619P00070000 P 06/19/15 70.0 15.85 16.85
MRK 150619P00075000 P 06/19/15 75.0 20.50 22.75
MRK 150619P00080000 P 06/19/15 80.0 25.30 27.20
MRK 160115C00025000 C 01/15/16 25.0 27.80 32.00
MRK 160115C00028000 C 01/15/16 28.0 24.80 29.00
MRK 160115C00030000 C 01/15/16 30.0 22.80 27.00
MRK 160115C00033000 C 01/15/16 33.0 19.80 23.75
MRK 160115C00035000 C 01/15/16 35.0 17.85 21.80
MRK 160115C00038000 C 01/15/16 38.0 14.90 18.20
MRK 160115C00040000 C 01/15/16 40.0 13.40 16.30
MRK 160115C00043000 C 01/15/16 43.0 11.50 13.05
MRK 160115C00045000 C 01/15/16 45.0 10.70 11.30
MRK 160115C00047000 C 01/15/16 47.0 8.65 9.65
MRK 160115C00050000 C 01/15/16 50.0 7.25 7.45
MRK 160115C00052500 C 01/15/16 52.5 5.75 5.90
MRK 160115C00055000 C 01/15/16 55.0 4.45 4.65
MRK 160115C00057500 C 01/15/16 57.5 3.40 3.60
MRK 160115C00060000 C 01/15/16 60.0 2.54 2.73
MRK 160115C00062500 C 01/15/16 62.5 1.92 2.07
MRK 160115C00065000 C 01/15/16 65.0 1.42 1.57
MRK 160115C00067500 C 01/15/16 67.5 1.04 1.20
MRK 160115C00070000 C 01/15/16 70.0 0.77 0.92
MRK 160115C00075000 C 01/15/16 75.0 0.43 0.54
MRK 160115C00080000 C 01/15/16 80.0 0.25 0.38
MRK 160115C00085000 C 01/15/16 85.0 0.15 0.27
MRK 160115P00025000 P 01/15/16 25.0 0.23 0.31
MRK 160115P00028000 P 01/15/16 28.0 0.32 0.41
MRK 160115P00030000 P 01/15/16 30.0 0.42 0.50
MRK 160115P00033000 P 01/15/16 33.0 0.56 0.66
MRK 160115P00035000 P 01/15/16 35.0 0.69 0.80
MRK 160115P00038000 P 01/15/16 38.0 0.96 1.09
MRK 160115P00040000 P 01/15/16 40.0 1.21 1.34
MRK 160115P00043000 P 01/15/16 43.0 1.72 1.84
MRK 160115P00045000 P 01/15/16 45.0 2.14 2.32
MRK 160115P00047000 P 01/15/16 47.0 2.67 2.92
MRK 160115P00050000 P 01/15/16 50.0 3.70 3.85
MRK 160115P00052500 P 01/15/16 52.5 4.70 4.90
MRK 160115P00055000 P 01/15/16 55.0 6.00 6.20
MRK 160115P00057500 P 01/15/16 57.5 7.45 7.70
MRK 160115P00060000 P 01/15/16 60.0 9.10 9.40
MRK 160115P00062500 P 01/15/16 62.5 11.00 11.25
MRK 160115P00065000 P 01/15/16 65.0 12.90 14.50
MRK 160115P00067500 P 01/15/16 67.5 15.00 16.60
MRK 160115P00070000 P 01/15/16 70.0 16.90 18.85
MRK 160115P00075000 P 01/15/16 75.0 21.05 24.25
MRK 160115P00080000 P 01/15/16 80.0 25.75 29.10
MRK 160115P00085000 P 01/15/16 85.0 30.10 34.00
MRK 170120C00027500 C 01/20/17 27.5 25.25 29.50
MRK 170120C00030000 C 01/20/17 30.0 22.70 27.00
MRK 170120C00032500 C 01/20/17 32.5 20.30 25.00
MRK 170120C00035000 C 01/20/17 35.0 17.75 22.00
MRK 170120C00037500 C 01/20/17 37.5 15.55 19.65
MRK 170120C00040000 C 01/20/17 40.0 13.85 17.35
MRK 170120C00042500 C 01/20/17 42.5 12.50 13.95
MRK 170120C00045000 C 01/20/17 45.0 10.45 12.25
MRK 170120C00047500 C 01/20/17 47.5 9.05 10.45
MRK 170120C00050000 C 01/20/17 50.0 7.45 9.45
MRK 170120C00052500 C 01/20/17 52.5 5.95 7.50
MRK 170120C00055000 C 01/20/17 55.0 5.70 6.35
MRK 170120C00057500 C 01/20/17 57.5 3.95 5.50
MRK 170120C00060000 C 01/20/17 60.0 3.50 4.90
MRK 170120C00062500 C 01/20/17 62.5 2.80 4.15
MRK 170120C00065000 C 01/20/17 65.0 2.20 3.70
MRK 170120C00067500 C 01/20/17 67.5 1.99 2.87
MRK 170120C00070000 C 01/20/17 70.0 1.59 2.47
MRK 170120C00075000 C 01/20/17 75.0 1.00 1.85
MRK 170120C00080000 C 01/20/17 80.0 0.69 1.19
MRK 170120C00085000 C 01/20/17 85.0 0.27 1.14
MRK 170120C00090000 C 01/20/17 90.0 0.08 1.00
MRK 170120P00027500 P 01/20/17 27.5 0.54 1.24
MRK 170120P00030000 P 01/20/17 30.0 0.80 1.47
MRK 170120P00032500 P 01/20/17 32.5 1.13 1.89
MRK 170120P00035000 P 01/20/17 35.0 1.54 2.29
MRK 170120P00037500 P 01/20/17 37.5 2.00 2.77
MRK 170120P00040000 P 01/20/17 40.0 2.30 3.40
MRK 170120P00042500 P 01/20/17 42.5 3.05 4.30
MRK 170120P00045000 P 01/20/17 45.0 3.85 4.60
MRK 170120P00047500 P 01/20/17 47.5 4.85 6.05
MRK 170120P00050000 P 01/20/17 50.0 5.85 7.25
MRK 170120P00052500 P 01/20/17 52.5 7.00 8.25
MRK 170120P00055000 P 01/20/17 55.0 8.60 9.65
MRK 170120P00057500 P 01/20/17 57.5 9.80 11.80
MRK 170120P00060000 P 01/20/17 60.0 11.40 13.25
MRK 170120P00062500 P 01/20/17 62.5 12.65 15.25
MRK 170120P00065000 P 01/20/17 65.0 14.60 17.25
MRK 170120P00067500 P 01/20/17 67.5 16.55 19.25
MRK 170120P00070000 P 01/20/17 70.0 18.95 21.30
MRK 170120P00075000 P 01/20/17 75.0 22.40 25.60
MRK 170120P00080000 P 01/20/17 80.0 26.65 30.50
MRK 170120P00085000 P 01/20/17 85.0 31.00 35.15
MRK 170120P00090000 P 01/20/17 90.0 35.20 39.90

OPRA data is delayed 15 minutes.