Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Merck And Co Inc (MRK)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 171124C00030000 C Nov 24, 2017 30.0 23.55 25.20
MRK 171124C00035000 C Nov 24, 2017 35.0 18.60 20.15
MRK 171124C00040000 C Nov 24, 2017 40.0 13.65 15.15
MRK 171124C00045000 C Nov 24, 2017 45.0 8.70 10.05
MRK 171124C00046000 C Nov 24, 2017 46.0 7.50 9.30
MRK 171124C00047000 C Nov 24, 2017 47.0 6.45 8.30
MRK 171124C00047500 C Nov 24, 2017 47.5 6.10 7.70
MRK 171124C00048000 C Nov 24, 2017 48.0 6.35 6.70
MRK 171124C00048500 C Nov 24, 2017 48.5 5.85 6.00
MRK 171124C00049000 C Nov 24, 2017 49.0 5.35 5.50
MRK 171124C00049500 C Nov 24, 2017 49.5 4.85 4.95
MRK 171124C00050000 C Nov 24, 2017 50.0 4.30 4.50
MRK 171124C00050500 C Nov 24, 2017 50.5 3.85 4.00
MRK 171124C00051000 C Nov 24, 2017 51.0 3.35 3.50
MRK 171124C00051500 C Nov 24, 2017 51.5 2.41 3.05
MRK 171124C00052000 C Nov 24, 2017 52.0 2.24 2.66
MRK 171124C00052500 C Nov 24, 2017 52.5 1.45 2.27
MRK 171124C00053000 C Nov 24, 2017 53.0 1.36 1.45
MRK 171124C00053500 C Nov 24, 2017 53.5 0.43 1.16
MRK 171124C00054000 C Nov 24, 2017 54.0 0.20 0.47
MRK 171124C00054500 C Nov 24, 2017 54.5 0.00 0.11
MRK 171124C00055000 C Nov 24, 2017 55.0 0.00 0.02
MRK 171124C00055500 C Nov 24, 2017 55.5 0.00 0.01
MRK 171124C00056000 C Nov 24, 2017 56.0 0.00 0.02
MRK 171124C00056500 C Nov 24, 2017 56.5 0.00 0.01
MRK 171124C00057000 C Nov 24, 2017 57.0 0.00 0.02
MRK 171124C00057500 C Nov 24, 2017 57.5 0.00 0.02
MRK 171124C00058000 C Nov 24, 2017 58.0 0.00 0.02
MRK 171124C00058500 C Nov 24, 2017 58.5 0.00 0.24
MRK 171124C00059000 C Nov 24, 2017 59.0 0.00 0.25
MRK 171124C00059500 C Nov 24, 2017 59.5 0.00 0.25
MRK 171124C00060000 C Nov 24, 2017 60.0 0.00 0.01
MRK 171124C00060500 C Nov 24, 2017 60.5 0.00 0.25
MRK 171124C00061000 C Nov 24, 2017 61.0 0.00 0.27
MRK 171124C00061500 C Nov 24, 2017 61.5 0.00 0.26
MRK 171124C00062000 C Nov 24, 2017 62.0 0.00 0.27
MRK 171124C00062500 C Nov 24, 2017 62.5 0.00 0.23
MRK 171124C00063000 C Nov 24, 2017 63.0 0.00 0.25
MRK 171124C00063500 C Nov 24, 2017 63.5 0.00 0.24
MRK 171124C00064000 C Nov 24, 2017 64.0 0.00 0.01
MRK 171124C00064500 C Nov 24, 2017 64.5 0.00 0.27
MRK 171124C00065000 C Nov 24, 2017 65.0 0.00 0.25
MRK 171124C00065500 C Nov 24, 2017 65.5 0.00 0.28
MRK 171124C00066000 C Nov 24, 2017 66.0 0.00 0.27
MRK 171124C00066500 C Nov 24, 2017 66.5 0.00 0.27
MRK 171124C00067000 C Nov 24, 2017 67.0 0.00 0.26
MRK 171124C00067500 C Nov 24, 2017 67.5 0.00 0.23
MRK 171124C00068000 C Nov 24, 2017 68.0 0.00 0.24
MRK 171124C00068500 C Nov 24, 2017 68.5 0.00 0.26
MRK 171124C00069000 C Nov 24, 2017 69.0 0.00 0.24
MRK 171124C00069500 C Nov 24, 2017 69.5 0.00 0.26
MRK 171124C00070000 C Nov 24, 2017 70.0 0.00 0.27
MRK 171124C00070500 C Nov 24, 2017 70.5 0.00 0.23
MRK 171124C00071000 C Nov 24, 2017 71.0 0.00 0.26
MRK 171124C00071500 C Nov 24, 2017 71.5 0.00 0.23
MRK 171124C00075000 C Nov 24, 2017 75.0 0.00 0.29
MRK 171124C00080000 C Nov 24, 2017 80.0 0.00 0.29
MRK 171124C00085000 C Nov 24, 2017 85.0 0.00 0.27
MRK 171124C00090000 C Nov 24, 2017 90.0 0.00 0.02
MRK 171124C00095000 C Nov 24, 2017 95.0 0.00 1.64
MRK 171124P00030000 P Nov 24, 2017 30.0 0.00 1.62
MRK 171124P00035000 P Nov 24, 2017 35.0 0.00 0.23
MRK 171124P00040000 P Nov 24, 2017 40.0 0.00 0.27
MRK 171124P00045000 P Nov 24, 2017 45.0 0.00 0.26
MRK 171124P00046000 P Nov 24, 2017 46.0 0.00 0.26
MRK 171124P00047000 P Nov 24, 2017 47.0 0.00 0.24
MRK 171124P00047500 P Nov 24, 2017 47.5 0.00 0.26
MRK 171124P00048000 P Nov 24, 2017 48.0 0.00 0.24
MRK 171124P00048500 P Nov 24, 2017 48.5 0.00 0.27
MRK 171124P00049000 P Nov 24, 2017 49.0 0.00 0.25
MRK 171124P00049500 P Nov 24, 2017 49.5 0.00 0.25
MRK 171124P00050000 P Nov 24, 2017 50.0 0.00 0.05
MRK 171124P00050500 P Nov 24, 2017 50.5 0.00 0.02
MRK 171124P00051000 P Nov 24, 2017 51.0 0.00 0.24
MRK 171124P00051500 P Nov 24, 2017 51.5 0.00 0.24
MRK 171124P00052000 P Nov 24, 2017 52.0 0.00 0.02
MRK 171124P00052500 P Nov 24, 2017 52.5 0.00 0.02
MRK 171124P00053000 P Nov 24, 2017 53.0 0.00 0.02
MRK 171124P00053500 P Nov 24, 2017 53.5 0.00 0.02
MRK 171124P00054000 P Nov 24, 2017 54.0 0.01 0.05
MRK 171124P00054500 P Nov 24, 2017 54.5 0.15 0.22
MRK 171124P00055000 P Nov 24, 2017 55.0 0.46 0.66
MRK 171124P00055500 P Nov 24, 2017 55.5 0.61 1.21
MRK 171124P00056000 P Nov 24, 2017 56.0 1.56 1.88
MRK 171124P00056500 P Nov 24, 2017 56.5 1.62 2.28
MRK 171124P00057000 P Nov 24, 2017 57.0 2.54 2.78
MRK 171124P00057500 P Nov 24, 2017 57.5 2.91 3.20
MRK 171124P00058000 P Nov 24, 2017 58.0 2.44 3.65
MRK 171124P00058500 P Nov 24, 2017 58.5 2.95 4.35
MRK 171124P00059000 P Nov 24, 2017 59.0 4.20 4.65
MRK 171124P00059500 P Nov 24, 2017 59.5 4.95 5.35
MRK 171124P00060000 P Nov 24, 2017 60.0 4.90 5.80
MRK 171124P00060500 P Nov 24, 2017 60.5 5.90 6.40
MRK 171124P00061000 P Nov 24, 2017 61.0 6.05 6.90
MRK 171124P00061500 P Nov 24, 2017 61.5 6.50 7.30
MRK 171124P00062000 P Nov 24, 2017 62.0 6.75 8.50
MRK 171124P00062500 P Nov 24, 2017 62.5 7.35 8.90
MRK 171124P00063000 P Nov 24, 2017 63.0 7.80 9.45
MRK 171124P00063500 P Nov 24, 2017 63.5 8.20 10.05
MRK 171124P00064000 P Nov 24, 2017 64.0 8.85 10.65
MRK 171124P00064500 P Nov 24, 2017 64.5 9.40 10.80
MRK 171124P00065000 P Nov 24, 2017 65.0 9.90 11.35
MRK 171124P00065500 P Nov 24, 2017 65.5 10.20 12.10
MRK 171124P00066000 P Nov 24, 2017 66.0 10.80 12.45
MRK 171124P00066500 P Nov 24, 2017 66.5 10.75 12.80
MRK 171124P00067000 P Nov 24, 2017 67.0 11.60 13.65
MRK 171124P00067500 P Nov 24, 2017 67.5 12.15 14.10
MRK 171124P00068000 P Nov 24, 2017 68.0 12.85 14.40
MRK 171124P00068500 P Nov 24, 2017 68.5 13.25 15.00
MRK 171124P00069000 P Nov 24, 2017 69.0 13.80 15.45
MRK 171124P00069500 P Nov 24, 2017 69.5 14.20 16.05
MRK 171124P00070000 P Nov 24, 2017 70.0 14.70 16.55
MRK 171124P00070500 P Nov 24, 2017 70.5 15.25 17.05
MRK 171124P00071000 P Nov 24, 2017 71.0 15.75 17.55
MRK 171124P00071500 P Nov 24, 2017 71.5 16.30 17.90
MRK 171124P00075000 P Nov 24, 2017 75.0 19.75 21.50
MRK 171124P00080000 P Nov 24, 2017 80.0 24.90 26.35
MRK 171124P00085000 P Nov 24, 2017 85.0 29.70 31.55
MRK 171124P00090000 P Nov 24, 2017 90.0 34.25 36.75
MRK 171124P00095000 P Nov 24, 2017 95.0 39.80 41.45
MRK 171201C00030000 C Dec 01, 2017 30.0 22.15 26.70
MRK 171201C00035000 C Dec 01, 2017 35.0 17.25 21.70
MRK 171201C00040000 C Dec 01, 2017 40.0 12.15 16.70
MRK 171201C00045000 C Dec 01, 2017 45.0 7.10 11.75
MRK 171201C00048500 C Dec 01, 2017 48.5 4.00 8.40
MRK 171201C00049000 C Dec 01, 2017 49.0 3.55 8.00
MRK 171201C00050000 C Dec 01, 2017 50.0 3.10 7.00
MRK 171201C00051000 C Dec 01, 2017 51.0 1.35 6.00
MRK 171201C00051500 C Dec 01, 2017 51.5 0.60 5.20
MRK 171201C00052000 C Dec 01, 2017 52.0 2.34 2.61
MRK 171201C00052500 C Dec 01, 2017 52.5 1.87 2.10
MRK 171201C00053000 C Dec 01, 2017 53.0 1.42 1.67
MRK 171201C00053500 C Dec 01, 2017 53.5 1.01 1.22
MRK 171201C00054000 C Dec 01, 2017 54.0 0.68 0.83
MRK 171201C00055000 C Dec 01, 2017 55.0 0.17 0.30
MRK 171201C00056500 C Dec 01, 2017 56.5 0.00 0.04
MRK 171201C00057000 C Dec 01, 2017 57.0 0.01 0.03
MRK 171201C00057500 C Dec 01, 2017 57.5 0.00 0.04
MRK 171201C00058000 C Dec 01, 2017 58.0 0.00 0.03
MRK 171201C00058500 C Dec 01, 2017 58.5 0.00 0.03
MRK 171201C00059000 C Dec 01, 2017 59.0 0.00 0.03
MRK 171201C00059500 C Dec 01, 2017 59.5 0.00 0.03
MRK 171201C00060000 C Dec 01, 2017 60.0 0.00 0.02
MRK 171201C00060500 C Dec 01, 2017 60.5 0.00 0.02
MRK 171201C00061000 C Dec 01, 2017 61.0 0.00 0.03
MRK 171201C00061500 C Dec 01, 2017 61.5 0.00 0.02
MRK 171201C00062000 C Dec 01, 2017 62.0 0.00 0.02
MRK 171201C00062500 C Dec 01, 2017 62.5 0.00 0.03
MRK 171201C00063000 C Dec 01, 2017 63.0 0.00 0.02
MRK 171201C00063500 C Dec 01, 2017 63.5 0.00 0.02
MRK 171201C00064000 C Dec 01, 2017 64.0 0.00 0.02
MRK 171201C00064500 C Dec 01, 2017 64.5 0.00 0.03
MRK 171201C00065000 C Dec 01, 2017 65.0 0.00 0.02
MRK 171201C00065500 C Dec 01, 2017 65.5 0.00 0.03
MRK 171201C00066000 C Dec 01, 2017 66.0 0.00 0.02
MRK 171201C00066500 C Dec 01, 2017 66.5 0.00 0.03
MRK 171201C00067000 C Dec 01, 2017 67.0 0.00 0.02
MRK 171201C00067500 C Dec 01, 2017 67.5 0.00 0.02
MRK 171201C00068000 C Dec 01, 2017 68.0 0.00 0.03
MRK 171201C00068500 C Dec 01, 2017 68.5 0.00 0.02
MRK 171201C00069000 C Dec 01, 2017 69.0 0.00 0.02
MRK 171201C00069500 C Dec 01, 2017 69.5 0.00 0.02
MRK 171201C00070000 C Dec 01, 2017 70.0 0.00 0.02
MRK 171201C00070500 C Dec 01, 2017 70.5 0.00 0.02
MRK 171201C00075000 C Dec 01, 2017 75.0 0.00 0.02
MRK 171201C00080000 C Dec 01, 2017 80.0 0.00 0.02
MRK 171201P00030000 P Dec 01, 2017 30.0 0.00 0.02
MRK 171201P00035000 P Dec 01, 2017 35.0 0.00 0.03
MRK 171201P00040000 P Dec 01, 2017 40.0 0.00 0.02
MRK 171201P00045000 P Dec 01, 2017 45.0 0.00 0.02
MRK 171201P00048500 P Dec 01, 2017 48.5 0.00 0.04
MRK 171201P00049000 P Dec 01, 2017 49.0 0.00 0.05
MRK 171201P00050000 P Dec 01, 2017 50.0 0.00 0.04
MRK 171201P00051000 P Dec 01, 2017 51.0 0.00 0.08
MRK 171201P00051500 P Dec 01, 2017 51.5 0.00 0.09
MRK 171201P00052000 P Dec 01, 2017 52.0 0.01 0.10
MRK 171201P00052500 P Dec 01, 2017 52.5 0.03 0.12
MRK 171201P00053000 P Dec 01, 2017 53.0 0.08 0.11
MRK 171201P00053500 P Dec 01, 2017 53.5 0.13 0.19
MRK 171201P00054000 P Dec 01, 2017 54.0 0.26 0.32
MRK 171201P00055000 P Dec 01, 2017 55.0 0.75 0.96
MRK 171201P00056500 P Dec 01, 2017 56.5 0.15 4.10
MRK 171201P00057000 P Dec 01, 2017 57.0 0.91 4.55
MRK 171201P00057500 P Dec 01, 2017 57.5 1.12 5.40
MRK 171201P00058000 P Dec 01, 2017 58.0 2.30 6.00
MRK 171201P00058500 P Dec 01, 2017 58.5 2.83 6.30
MRK 171201P00059000 P Dec 01, 2017 59.0 2.40 7.00
MRK 171201P00059500 P Dec 01, 2017 59.5 2.80 7.50
MRK 171201P00060000 P Dec 01, 2017 60.0 3.75 8.00
MRK 171201P00060500 P Dec 01, 2017 60.5 3.90 8.50
MRK 171201P00061000 P Dec 01, 2017 61.0 4.30 8.95
MRK 171201P00061500 P Dec 01, 2017 61.5 5.00 9.50
MRK 171201P00062000 P Dec 01, 2017 62.0 5.30 9.95
MRK 171201P00062500 P Dec 01, 2017 62.5 5.90 10.50
MRK 171201P00063000 P Dec 01, 2017 63.0 6.20 10.90
MRK 171201P00063500 P Dec 01, 2017 63.5 7.00 11.50
MRK 171201P00064000 P Dec 01, 2017 64.0 7.25 12.00
MRK 171201P00064500 P Dec 01, 2017 64.5 7.75 12.20
MRK 171201P00065000 P Dec 01, 2017 65.0 8.20 12.85
MRK 171201P00065500 P Dec 01, 2017 65.5 8.75 13.25
MRK 171201P00066000 P Dec 01, 2017 66.0 9.35 13.75
MRK 171201P00066500 P Dec 01, 2017 66.5 9.75 14.20
MRK 171201P00067000 P Dec 01, 2017 67.0 10.20 14.65
MRK 171201P00067500 P Dec 01, 2017 67.5 10.85 15.50
MRK 171201P00068000 P Dec 01, 2017 68.0 11.20 16.00
MRK 171201P00068500 P Dec 01, 2017 68.5 11.75 16.50
MRK 171201P00069000 P Dec 01, 2017 69.0 12.35 16.95
MRK 171201P00069500 P Dec 01, 2017 69.5 12.75 17.50
MRK 171201P00070000 P Dec 01, 2017 70.0 13.30 18.00
MRK 171201P00070500 P Dec 01, 2017 70.5 13.70 18.15
MRK 171201P00075000 P Dec 01, 2017 75.0 18.20 22.60
MRK 171201P00080000 P Dec 01, 2017 80.0 23.25 27.65
MRK 171208C00030000 C Dec 08, 2017 30.0 22.10 26.65
MRK 171208C00035000 C Dec 08, 2017 35.0 17.10 21.65
MRK 171208C00040000 C Dec 08, 2017 40.0 12.10 16.65
MRK 171208C00045000 C Dec 08, 2017 45.0 7.35 12.00
MRK 171208C00048500 C Dec 08, 2017 48.5 3.90 8.40
MRK 171208C00049000 C Dec 08, 2017 49.0 3.10 7.80
MRK 171208C00050000 C Dec 08, 2017 50.0 2.10 6.65
MRK 171208C00051000 C Dec 08, 2017 51.0 3.35 3.70
MRK 171208C00051500 C Dec 08, 2017 51.5 2.89 3.25
MRK 171208C00052000 C Dec 08, 2017 52.0 2.27 2.72
MRK 171208C00052500 C Dec 08, 2017 52.5 1.99 2.34
MRK 171208C00053000 C Dec 08, 2017 53.0 1.57 1.85
MRK 171208C00053500 C Dec 08, 2017 53.5 1.19 1.48
MRK 171208C00054000 C Dec 08, 2017 54.0 0.87 1.12
MRK 171208C00055000 C Dec 08, 2017 55.0 0.41 0.55
MRK 171208C00055500 C Dec 08, 2017 55.5 0.24 0.35
MRK 171208C00056000 C Dec 08, 2017 56.0 0.14 0.20
MRK 171208C00056500 C Dec 08, 2017 56.5 0.07 0.12
MRK 171208C00057000 C Dec 08, 2017 57.0 0.03 0.11
MRK 171208C00057500 C Dec 08, 2017 57.5 0.02 0.05
MRK 171208C00058000 C Dec 08, 2017 58.0 0.00 0.04
MRK 171208C00058500 C Dec 08, 2017 58.5 0.00 0.05
MRK 171208C00059000 C Dec 08, 2017 59.0 0.00 0.04
MRK 171208C00059500 C Dec 08, 2017 59.5 0.00 0.03
MRK 171208C00060000 C Dec 08, 2017 60.0 0.00 0.03
MRK 171208C00060500 C Dec 08, 2017 60.5 0.00 0.03
MRK 171208C00061000 C Dec 08, 2017 61.0 0.00 0.03
MRK 171208C00061500 C Dec 08, 2017 61.5 0.00 0.03
MRK 171208C00062000 C Dec 08, 2017 62.0 0.00 0.03
MRK 171208C00062500 C Dec 08, 2017 62.5 0.00 0.03
MRK 171208C00063000 C Dec 08, 2017 63.0 0.00 0.03
MRK 171208C00063500 C Dec 08, 2017 63.5 0.00 0.02
MRK 171208C00064000 C Dec 08, 2017 64.0 0.00 0.03
MRK 171208C00064500 C Dec 08, 2017 64.5 0.00 0.02
MRK 171208C00065000 C Dec 08, 2017 65.0 0.00 0.03
MRK 171208C00065500 C Dec 08, 2017 65.5 0.00 0.03
MRK 171208C00066000 C Dec 08, 2017 66.0 0.00 0.03
MRK 171208C00066500 C Dec 08, 2017 66.5 0.00 0.03
MRK 171208C00067000 C Dec 08, 2017 67.0 0.00 0.02
MRK 171208C00067500 C Dec 08, 2017 67.5 0.00 0.02
MRK 171208C00068000 C Dec 08, 2017 68.0 0.00 0.03
MRK 171208C00068500 C Dec 08, 2017 68.5 0.00 0.02
MRK 171208C00069000 C Dec 08, 2017 69.0 0.00 0.03
MRK 171208C00069500 C Dec 08, 2017 69.5 0.00 0.03
MRK 171208C00070000 C Dec 08, 2017 70.0 0.00 0.02
MRK 171208C00075000 C Dec 08, 2017 75.0 0.00 0.03
MRK 171208C00080000 C Dec 08, 2017 80.0 0.00 0.03
MRK 171208P00030000 P Dec 08, 2017 30.0 0.00 0.03
MRK 171208P00035000 P Dec 08, 2017 35.0 0.00 0.03
MRK 171208P00040000 P Dec 08, 2017 40.0 0.00 0.03
MRK 171208P00045000 P Dec 08, 2017 45.0 0.00 0.08
MRK 171208P00048500 P Dec 08, 2017 48.5 0.00 0.07
MRK 171208P00049000 P Dec 08, 2017 49.0 0.00 0.14
MRK 171208P00050000 P Dec 08, 2017 50.0 0.01 0.05
MRK 171208P00051000 P Dec 08, 2017 51.0 0.03 0.07
MRK 171208P00051500 P Dec 08, 2017 51.5 0.05 0.10
MRK 171208P00052000 P Dec 08, 2017 52.0 0.09 0.21
MRK 171208P00052500 P Dec 08, 2017 52.5 0.14 0.19
MRK 171208P00053000 P Dec 08, 2017 53.0 0.20 0.37
MRK 171208P00053500 P Dec 08, 2017 53.5 0.32 0.40
MRK 171208P00054000 P Dec 08, 2017 54.0 0.45 0.61
MRK 171208P00055000 P Dec 08, 2017 55.0 0.89 1.15
MRK 171208P00055500 P Dec 08, 2017 55.5 1.21 1.49
MRK 171208P00056000 P Dec 08, 2017 56.0 1.64 1.87
MRK 171208P00056500 P Dec 08, 2017 56.5 2.05 2.30
MRK 171208P00057000 P Dec 08, 2017 57.0 2.43 2.77
MRK 171208P00057500 P Dec 08, 2017 57.5 1.87 4.90
MRK 171208P00058000 P Dec 08, 2017 58.0 1.15 5.60
MRK 171208P00058500 P Dec 08, 2017 58.5 1.80 6.40
MRK 171208P00059000 P Dec 08, 2017 59.0 3.60 7.00
MRK 171208P00059500 P Dec 08, 2017 59.5 2.70 7.20
MRK 171208P00060000 P Dec 08, 2017 60.0 3.10 7.65
MRK 171208P00060500 P Dec 08, 2017 60.5 3.80 8.40
MRK 171208P00061000 P Dec 08, 2017 61.0 4.10 8.75
MRK 171208P00061500 P Dec 08, 2017 61.5 4.70 9.25
MRK 171208P00062000 P Dec 08, 2017 62.0 5.10 9.50
MRK 171208P00062500 P Dec 08, 2017 62.5 5.70 10.25
MRK 171208P00063000 P Dec 08, 2017 63.0 6.20 10.95
MRK 171208P00063500 P Dec 08, 2017 63.5 6.75 11.40
MRK 171208P00064000 P Dec 08, 2017 64.0 7.20 11.95
MRK 171208P00064500 P Dec 08, 2017 64.5 7.90 12.50
MRK 171208P00065000 P Dec 08, 2017 65.0 8.20 13.00
MRK 171208P00065500 P Dec 08, 2017 65.5 8.70 13.25
MRK 171208P00066000 P Dec 08, 2017 66.0 9.20 13.85
MRK 171208P00066500 P Dec 08, 2017 66.5 9.70 14.25
MRK 171208P00067000 P Dec 08, 2017 67.0 10.20 14.75
MRK 171208P00067500 P Dec 08, 2017 67.5 10.75 15.50
MRK 171208P00068000 P Dec 08, 2017 68.0 11.20 15.90
MRK 171208P00068500 P Dec 08, 2017 68.5 11.70 16.25
MRK 171208P00069000 P Dec 08, 2017 69.0 12.20 16.90
MRK 171208P00069500 P Dec 08, 2017 69.5 12.90 17.50
MRK 171208P00070000 P Dec 08, 2017 70.0 13.20 18.00
MRK 171208P00075000 P Dec 08, 2017 75.0 18.35 22.80
MRK 171208P00080000 P Dec 08, 2017 80.0 23.30 27.90
MRK 171215C00040000 C Dec 15, 2017 40.0 14.15 14.75
MRK 171215C00045000 C Dec 15, 2017 45.0 9.20 9.75
MRK 171215C00047500 C Dec 15, 2017 47.5 6.85 7.30
MRK 171215C00048500 C Dec 15, 2017 48.5 5.70 6.05
MRK 171215C00049000 C Dec 15, 2017 49.0 5.20 5.55
MRK 171215C00049500 C Dec 15, 2017 49.5 4.75 5.05
MRK 171215C00050000 C Dec 15, 2017 50.0 4.25 4.60
MRK 171215C00050500 C Dec 15, 2017 50.5 3.90 4.05
MRK 171215C00051000 C Dec 15, 2017 51.0 3.45 3.65
MRK 171215C00051500 C Dec 15, 2017 51.5 2.95 3.10
MRK 171215C00052000 C Dec 15, 2017 52.0 2.50 2.73
MRK 171215C00052500 C Dec 15, 2017 52.5 2.07 2.34
MRK 171215C00053000 C Dec 15, 2017 53.0 1.75 1.80
MRK 171215C00053500 C Dec 15, 2017 53.5 1.30 1.44
MRK 171215C00054000 C Dec 15, 2017 54.0 1.05 1.10
MRK 171215C00054500 C Dec 15, 2017 54.5 0.78 0.82
MRK 171215C00055000 C Dec 15, 2017 55.0 0.55 0.59
MRK 171215C00055500 C Dec 15, 2017 55.5 0.29 0.50
MRK 171215C00056000 C Dec 15, 2017 56.0 0.19 0.28
MRK 171215C00056500 C Dec 15, 2017 56.5 0.12 0.19
MRK 171215C00057000 C Dec 15, 2017 57.0 0.08 0.14
MRK 171215C00057500 C Dec 15, 2017 57.5 0.05 0.09
MRK 171215C00058000 C Dec 15, 2017 58.0 0.03 0.07
MRK 171215C00058500 C Dec 15, 2017 58.5 0.01 0.05
MRK 171215C00059000 C Dec 15, 2017 59.0 0.00 0.04
MRK 171215C00059500 C Dec 15, 2017 59.5 0.00 0.04
MRK 171215C00060000 C Dec 15, 2017 60.0 0.00 0.01
MRK 171215C00060500 C Dec 15, 2017 60.5 0.00 0.04
MRK 171215C00061000 C Dec 15, 2017 61.0 0.00 0.03
MRK 171215C00061500 C Dec 15, 2017 61.5 0.00 0.03
MRK 171215C00062000 C Dec 15, 2017 62.0 0.00 0.03
MRK 171215C00062500 C Dec 15, 2017 62.5 0.00 0.03
MRK 171215C00063000 C Dec 15, 2017 63.0 0.00 0.03
MRK 171215C00063500 C Dec 15, 2017 63.5 0.00 0.03
MRK 171215C00064000 C Dec 15, 2017 64.0 0.00 0.03
MRK 171215C00065000 C Dec 15, 2017 65.0 0.00 0.03
MRK 171215C00066000 C Dec 15, 2017 66.0 0.00 0.03
MRK 171215C00067000 C Dec 15, 2017 67.0 0.00 0.03
MRK 171215C00067500 C Dec 15, 2017 67.5 0.01 0.03
MRK 171215C00068000 C Dec 15, 2017 68.0 0.00 0.03
MRK 171215C00069000 C Dec 15, 2017 69.0 0.00 0.03
MRK 171215C00070000 C Dec 15, 2017 70.0 0.00 0.03
MRK 171215C00072500 C Dec 15, 2017 72.5 0.00 0.03
MRK 171215C00075000 C Dec 15, 2017 75.0 0.00 0.03
MRK 171215C00080000 C Dec 15, 2017 80.0 0.00 0.02
MRK 171215C00085000 C Dec 15, 2017 85.0 0.00 0.02
MRK 171215P00040000 P Dec 15, 2017 40.0 0.00 0.02
MRK 171215P00045000 P Dec 15, 2017 45.0 0.00 0.07
MRK 171215P00047500 P Dec 15, 2017 47.5 0.02 0.07
MRK 171215P00048500 P Dec 15, 2017 48.5 0.03 0.11
MRK 171215P00049000 P Dec 15, 2017 49.0 0.04 0.08
MRK 171215P00049500 P Dec 15, 2017 49.5 0.05 0.16
MRK 171215P00050000 P Dec 15, 2017 50.0 0.08 0.15
MRK 171215P00050500 P Dec 15, 2017 50.5 0.10 0.14
MRK 171215P00051000 P Dec 15, 2017 51.0 0.14 0.18
MRK 171215P00051500 P Dec 15, 2017 51.5 0.13 0.29
MRK 171215P00052000 P Dec 15, 2017 52.0 0.25 0.31
MRK 171215P00052500 P Dec 15, 2017 52.5 0.37 0.43
MRK 171215P00053000 P Dec 15, 2017 53.0 0.42 0.62
MRK 171215P00053500 P Dec 15, 2017 53.5 0.59 0.79
MRK 171215P00054000 P Dec 15, 2017 54.0 0.84 0.98
MRK 171215P00054500 P Dec 15, 2017 54.5 1.15 1.22
MRK 171215P00055000 P Dec 15, 2017 55.0 1.37 1.51
MRK 171215P00055500 P Dec 15, 2017 55.5 1.70 1.89
MRK 171215P00056000 P Dec 15, 2017 56.0 2.11 2.33
MRK 171215P00056500 P Dec 15, 2017 56.5 2.51 2.79
MRK 171215P00057000 P Dec 15, 2017 57.0 2.95 3.20
MRK 171215P00057500 P Dec 15, 2017 57.5 3.30 3.65
MRK 171215P00058000 P Dec 15, 2017 58.0 4.00 4.15
MRK 171215P00058500 P Dec 15, 2017 58.5 4.45 4.65
MRK 171215P00059000 P Dec 15, 2017 59.0 4.75 5.15
MRK 171215P00059500 P Dec 15, 2017 59.5 5.30 5.75
MRK 171215P00060000 P Dec 15, 2017 60.0 5.75 6.30
MRK 171215P00060500 P Dec 15, 2017 60.5 6.25 6.75
MRK 171215P00061000 P Dec 15, 2017 61.0 6.75 7.30
MRK 171215P00061500 P Dec 15, 2017 61.5 7.20 7.60
MRK 171215P00062000 P Dec 15, 2017 62.0 7.90 8.20
MRK 171215P00062500 P Dec 15, 2017 62.5 8.35 8.65
MRK 171215P00063000 P Dec 15, 2017 63.0 8.90 9.65
MRK 171215P00063500 P Dec 15, 2017 63.5 9.35 10.10
MRK 171215P00064000 P Dec 15, 2017 64.0 9.90 10.35
MRK 171215P00065000 P Dec 15, 2017 65.0 10.75 11.35
MRK 171215P00066000 P Dec 15, 2017 66.0 11.75 12.35
MRK 171215P00067000 P Dec 15, 2017 67.0 12.90 14.30
MRK 171215P00067500 P Dec 15, 2017 67.5 13.25 13.75
MRK 171215P00068000 P Dec 15, 2017 68.0 13.70 14.45
MRK 171215P00069000 P Dec 15, 2017 69.0 14.70 15.20
MRK 171215P00070000 P Dec 15, 2017 70.0 15.75 16.25
MRK 171215P00072500 P Dec 15, 2017 72.5 18.25 18.85
MRK 171215P00075000 P Dec 15, 2017 75.0 20.75 21.10
MRK 171215P00080000 P Dec 15, 2017 80.0 25.65 26.45
MRK 171215P00085000 P Dec 15, 2017 85.0 30.65 31.25
MRK 171222C00030000 C Dec 22, 2017 30.0 22.10 26.65
MRK 171222C00035000 C Dec 22, 2017 35.0 17.10 21.80
MRK 171222C00040000 C Dec 22, 2017 40.0 12.15 16.80
MRK 171222C00045000 C Dec 22, 2017 45.0 7.15 11.75
MRK 171222C00048500 C Dec 22, 2017 48.5 3.70 8.35
MRK 171222C00049000 C Dec 22, 2017 49.0 3.10 7.75
MRK 171222C00049500 C Dec 22, 2017 49.5 2.65 7.35
MRK 171222C00050000 C Dec 22, 2017 50.0 2.20 6.65
MRK 171222C00050500 C Dec 22, 2017 50.5 3.90 4.25
MRK 171222C00051000 C Dec 22, 2017 51.0 3.35 3.80
MRK 171222C00051500 C Dec 22, 2017 51.5 2.98 3.30
MRK 171222C00052000 C Dec 22, 2017 52.0 2.56 2.80
MRK 171222C00052500 C Dec 22, 2017 52.5 2.15 2.45
MRK 171222C00053000 C Dec 22, 2017 53.0 1.76 1.97
MRK 171222C00053500 C Dec 22, 2017 53.5 1.35 1.54
MRK 171222C00054000 C Dec 22, 2017 54.0 1.09 1.27
MRK 171222C00054500 C Dec 22, 2017 54.5 0.79 1.01
MRK 171222C00055000 C Dec 22, 2017 55.0 0.58 0.69
MRK 171222C00055500 C Dec 22, 2017 55.5 0.40 0.52
MRK 171222C00056000 C Dec 22, 2017 56.0 0.25 0.35
MRK 171222C00056500 C Dec 22, 2017 56.5 0.15 0.25
MRK 171222C00057000 C Dec 22, 2017 57.0 0.07 0.24
MRK 171222C00057500 C Dec 22, 2017 57.5 0.04 0.19
MRK 171222C00058000 C Dec 22, 2017 58.0 0.04 0.10
MRK 171222C00058500 C Dec 22, 2017 58.5 0.00 0.07
MRK 171222C00059000 C Dec 22, 2017 59.0 0.00 0.05
MRK 171222C00059500 C Dec 22, 2017 59.5 0.00 0.04
MRK 171222C00060000 C Dec 22, 2017 60.0 0.00 0.04
MRK 171222C00060500 C Dec 22, 2017 60.5 0.00 0.04
MRK 171222C00061000 C Dec 22, 2017 61.0 0.00 0.04
MRK 171222C00061500 C Dec 22, 2017 61.5 0.00 0.04
MRK 171222C00062000 C Dec 22, 2017 62.0 0.00 0.04
MRK 171222C00062500 C Dec 22, 2017 62.5 0.00 0.03
MRK 171222C00063500 C Dec 22, 2017 63.5 0.00 0.03
MRK 171222C00065000 C Dec 22, 2017 65.0 0.00 0.03
MRK 171222C00070000 C Dec 22, 2017 70.0 0.00 0.03
MRK 171222C00075000 C Dec 22, 2017 75.0 0.00 0.03
MRK 171222C00080000 C Dec 22, 2017 80.0 0.00 0.02
MRK 171222P00030000 P Dec 22, 2017 30.0 0.00 0.02
MRK 171222P00035000 P Dec 22, 2017 35.0 0.00 0.02
MRK 171222P00040000 P Dec 22, 2017 40.0 0.00 0.05
MRK 171222P00045000 P Dec 22, 2017 45.0 0.00 0.05
MRK 171222P00048500 P Dec 22, 2017 48.5 0.00 0.08
MRK 171222P00049000 P Dec 22, 2017 49.0 0.05 0.18
MRK 171222P00049500 P Dec 22, 2017 49.5 0.08 0.20
MRK 171222P00050000 P Dec 22, 2017 50.0 0.11 0.23
MRK 171222P00050500 P Dec 22, 2017 50.5 0.15 0.24
MRK 171222P00051000 P Dec 22, 2017 51.0 0.19 0.30
MRK 171222P00051500 P Dec 22, 2017 51.5 0.24 0.34
MRK 171222P00052000 P Dec 22, 2017 52.0 0.30 0.46
MRK 171222P00052500 P Dec 22, 2017 52.5 0.43 0.49
MRK 171222P00053000 P Dec 22, 2017 53.0 0.53 0.77
MRK 171222P00053500 P Dec 22, 2017 53.5 0.71 0.89
MRK 171222P00054000 P Dec 22, 2017 54.0 0.92 1.08
MRK 171222P00054500 P Dec 22, 2017 54.5 1.18 1.34
MRK 171222P00055000 P Dec 22, 2017 55.0 1.25 1.75
MRK 171222P00055500 P Dec 22, 2017 55.5 1.79 2.05
MRK 171222P00056000 P Dec 22, 2017 56.0 2.17 2.37
MRK 171222P00056500 P Dec 22, 2017 56.5 2.52 3.05
MRK 171222P00057000 P Dec 22, 2017 57.0 2.87 3.30
MRK 171222P00057500 P Dec 22, 2017 57.5 3.40 3.75
MRK 171222P00058000 P Dec 22, 2017 58.0 1.70 6.40
MRK 171222P00058500 P Dec 22, 2017 58.5 2.16 6.85
MRK 171222P00059000 P Dec 22, 2017 59.0 2.70 7.35
MRK 171222P00059500 P Dec 22, 2017 59.5 3.15 7.75
MRK 171222P00060000 P Dec 22, 2017 60.0 3.70 8.25
MRK 171222P00060500 P Dec 22, 2017 60.5 4.20 8.90
MRK 171222P00061000 P Dec 22, 2017 61.0 4.80 9.25
MRK 171222P00061500 P Dec 22, 2017 61.5 5.15 9.75
MRK 171222P00062000 P Dec 22, 2017 62.0 5.65 10.25
MRK 171222P00062500 P Dec 22, 2017 62.5 6.15 10.85
MRK 171222P00063500 P Dec 22, 2017 63.5 7.15 11.80
MRK 171222P00065000 P Dec 22, 2017 65.0 8.70 13.30
MRK 171222P00070000 P Dec 22, 2017 70.0 13.65 18.30
MRK 171222P00075000 P Dec 22, 2017 75.0 18.65 23.30
MRK 171222P00080000 P Dec 22, 2017 80.0 23.65 28.20
MRK 171229C00045000 C Dec 29, 2017 45.0 7.15 11.75
MRK 171229C00049500 C Dec 29, 2017 49.5 2.70 7.30
MRK 171229C00050000 C Dec 29, 2017 50.0 4.40 4.80
MRK 171229C00050500 C Dec 29, 2017 50.5 3.85 4.30
MRK 171229C00051000 C Dec 29, 2017 51.0 3.35 3.85
MRK 171229C00051500 C Dec 29, 2017 51.5 2.86 3.40
MRK 171229C00052000 C Dec 29, 2017 52.0 2.42 3.00
MRK 171229C00052500 C Dec 29, 2017 52.5 2.20 2.46
MRK 171229C00053000 C Dec 29, 2017 53.0 1.81 1.99
MRK 171229C00053500 C Dec 29, 2017 53.5 1.42 1.64
MRK 171229C00054000 C Dec 29, 2017 54.0 1.12 1.32
MRK 171229C00054500 C Dec 29, 2017 54.5 0.84 1.07
MRK 171229C00055000 C Dec 29, 2017 55.0 0.64 0.76
MRK 171229C00055500 C Dec 29, 2017 55.5 0.44 0.59
MRK 171229C00056000 C Dec 29, 2017 56.0 0.31 0.41
MRK 171229C00056500 C Dec 29, 2017 56.5 0.19 0.32
MRK 171229C00057000 C Dec 29, 2017 57.0 0.14 0.22
MRK 171229C00057500 C Dec 29, 2017 57.5 0.08 0.17
MRK 171229C00058000 C Dec 29, 2017 58.0 0.06 0.15
MRK 171229C00058500 C Dec 29, 2017 58.5 0.00 0.08
MRK 171229C00059000 C Dec 29, 2017 59.0 0.00 0.09
MRK 171229C00059500 C Dec 29, 2017 59.5 0.00 0.06
MRK 171229C00060000 C Dec 29, 2017 60.0 0.00 0.07
MRK 171229C00060500 C Dec 29, 2017 60.5 0.00 0.04
MRK 171229C00061000 C Dec 29, 2017 61.0 0.00 0.05
MRK 171229C00061500 C Dec 29, 2017 61.5 0.00 0.04
MRK 171229C00062000 C Dec 29, 2017 62.0 0.00 0.05
MRK 171229C00062500 C Dec 29, 2017 62.5 0.00 0.04
MRK 171229C00063000 C Dec 29, 2017 63.0 0.00 0.03
MRK 171229C00063500 C Dec 29, 2017 63.5 0.00 0.03
MRK 171229P00045000 P Dec 29, 2017 45.0 0.00 0.05
MRK 171229P00049500 P Dec 29, 2017 49.5 0.10 0.16
MRK 171229P00050000 P Dec 29, 2017 50.0 0.13 0.27
MRK 171229P00050500 P Dec 29, 2017 50.5 0.17 0.24
MRK 171229P00051000 P Dec 29, 2017 51.0 0.21 0.30
MRK 171229P00051500 P Dec 29, 2017 51.5 0.27 0.48
MRK 171229P00052000 P Dec 29, 2017 52.0 0.36 0.50
MRK 171229P00052500 P Dec 29, 2017 52.5 0.49 0.59
MRK 171229P00053000 P Dec 29, 2017 53.0 0.61 0.76
MRK 171229P00053500 P Dec 29, 2017 53.5 0.69 0.94
MRK 171229P00054000 P Dec 29, 2017 54.0 1.00 1.26
MRK 171229P00054500 P Dec 29, 2017 54.5 1.25 1.47
MRK 171229P00055000 P Dec 29, 2017 55.0 1.49 1.71
MRK 171229P00055500 P Dec 29, 2017 55.5 1.82 2.15
MRK 171229P00056000 P Dec 29, 2017 56.0 2.19 2.39
MRK 171229P00056500 P Dec 29, 2017 56.5 2.43 3.10
MRK 171229P00057000 P Dec 29, 2017 57.0 2.88 3.35
MRK 171229P00057500 P Dec 29, 2017 57.5 3.40 3.95
MRK 171229P00058000 P Dec 29, 2017 58.0 3.85 4.25
MRK 171229P00058500 P Dec 29, 2017 58.5 2.10 6.75
MRK 171229P00059000 P Dec 29, 2017 59.0 2.75 7.25
MRK 171229P00059500 P Dec 29, 2017 59.5 3.20 7.85
MRK 171229P00060000 P Dec 29, 2017 60.0 3.80 8.25
MRK 171229P00060500 P Dec 29, 2017 60.5 4.15 8.75
MRK 171229P00061000 P Dec 29, 2017 61.0 4.65 9.25
MRK 171229P00061500 P Dec 29, 2017 61.5 5.15 9.75
MRK 171229P00062000 P Dec 29, 2017 62.0 5.70 10.30
MRK 171229P00062500 P Dec 29, 2017 62.5 6.15 10.80
MRK 171229P00063000 P Dec 29, 2017 63.0 6.65 11.30
MRK 171229P00063500 P Dec 29, 2017 63.5 7.15 11.85
MRK 180119C00025000 C Jan 19, 2018 25.0 29.20 29.85
MRK 180119C00027500 C Jan 19, 2018 27.5 26.75 28.50
MRK 180119C00030000 C Jan 19, 2018 30.0 22.15 24.65
MRK 180119C00032500 C Jan 19, 2018 32.5 21.05 23.75
MRK 180119C00035000 C Jan 19, 2018 35.0 19.30 21.75
MRK 180119C00037500 C Jan 19, 2018 37.5 16.20 19.25
MRK 180119C00040000 C Jan 19, 2018 40.0 12.55 15.10
MRK 180119C00042500 C Jan 19, 2018 42.5 11.25 13.25
MRK 180119C00045000 C Jan 19, 2018 45.0 9.35 9.75
MRK 180119C00047500 C Jan 19, 2018 47.5 6.70 7.05
MRK 180119C00050000 C Jan 19, 2018 50.0 4.50 4.65
MRK 180119C00052500 C Jan 19, 2018 52.5 2.37 2.45
MRK 180119C00055000 C Jan 19, 2018 55.0 0.92 0.97
MRK 180119C00057500 C Jan 19, 2018 57.5 0.27 0.29
MRK 180119C00060000 C Jan 19, 2018 60.0 0.08 0.10
MRK 180119C00062500 C Jan 19, 2018 62.5 0.01 0.07
MRK 180119C00065000 C Jan 19, 2018 65.0 0.00 0.04
MRK 180119C00067500 C Jan 19, 2018 67.5 0.00 0.04
MRK 180119C00070000 C Jan 19, 2018 70.0 0.01 0.04
MRK 180119C00072500 C Jan 19, 2018 72.5 0.00 0.03
MRK 180119C00075000 C Jan 19, 2018 75.0 0.00 0.03
MRK 180119C00080000 C Jan 19, 2018 80.0 0.00 0.02
MRK 180119C00085000 C Jan 19, 2018 85.0 0.00 0.03
MRK 180119C00090000 C Jan 19, 2018 90.0 0.00 0.03
MRK 180119P00025000 P Jan 19, 2018 25.0 0.01 0.03
MRK 180119P00027500 P Jan 19, 2018 27.5 0.00 0.03
MRK 180119P00030000 P Jan 19, 2018 30.0 0.00 0.03
MRK 180119P00032500 P Jan 19, 2018 32.5 0.00 0.04
MRK 180119P00035000 P Jan 19, 2018 35.0 0.00 0.06
MRK 180119P00037500 P Jan 19, 2018 37.5 0.00 0.07
MRK 180119P00040000 P Jan 19, 2018 40.0 0.00 0.08
MRK 180119P00042500 P Jan 19, 2018 42.5 0.00 0.07
MRK 180119P00045000 P Jan 19, 2018 45.0 0.07 0.09
MRK 180119P00047500 P Jan 19, 2018 47.5 0.13 0.16
MRK 180119P00050000 P Jan 19, 2018 50.0 0.30 0.35
MRK 180119P00052500 P Jan 19, 2018 52.5 0.77 0.80
MRK 180119P00055000 P Jan 19, 2018 55.0 1.86 1.92
MRK 180119P00057500 P Jan 19, 2018 57.5 3.70 3.80
MRK 180119P00060000 P Jan 19, 2018 60.0 6.00 6.55
MRK 180119P00062500 P Jan 19, 2018 62.5 7.70 10.25
MRK 180119P00065000 P Jan 19, 2018 65.0 11.00 11.10
MRK 180119P00067500 P Jan 19, 2018 67.5 13.40 14.30
MRK 180119P00070000 P Jan 19, 2018 70.0 15.70 16.20
MRK 180119P00072500 P Jan 19, 2018 72.5 18.10 18.80
MRK 180119P00075000 P Jan 19, 2018 75.0 19.60 21.10
MRK 180119P00080000 P Jan 19, 2018 80.0 25.75 26.35
MRK 180119P00085000 P Jan 19, 2018 85.0 30.90 33.30
MRK 180119P00090000 P Jan 19, 2018 90.0 35.75 36.35
MRK 180216C00040000 C Feb 16, 2018 40.0 14.25 14.70
MRK 180216C00045000 C Feb 16, 2018 45.0 8.85 9.90
MRK 180216C00047500 C Feb 16, 2018 47.5 6.85 7.20
MRK 180216C00050000 C Feb 16, 2018 50.0 4.65 4.85
MRK 180216C00052500 C Feb 16, 2018 52.5 2.83 2.92
MRK 180216C00055000 C Feb 16, 2018 55.0 1.41 1.49
MRK 180216C00057500 C Feb 16, 2018 57.5 0.57 0.67
MRK 180216C00060000 C Feb 16, 2018 60.0 0.24 0.28
MRK 180216C00062500 C Feb 16, 2018 62.5 0.09 0.12
MRK 180216C00065000 C Feb 16, 2018 65.0 0.03 0.06
MRK 180216C00070000 C Feb 16, 2018 70.0 0.00 0.03
MRK 180216C00075000 C Feb 16, 2018 75.0 0.00 0.03
MRK 180216C00080000 C Feb 16, 2018 80.0 0.00 0.03
MRK 180216P00040000 P Feb 16, 2018 40.0 0.05 0.08
MRK 180216P00045000 P Feb 16, 2018 45.0 0.14 0.18
MRK 180216P00047500 P Feb 16, 2018 47.5 0.24 0.33
MRK 180216P00050000 P Feb 16, 2018 50.0 0.59 0.64
MRK 180216P00052500 P Feb 16, 2018 52.5 1.18 1.30
MRK 180216P00055000 P Feb 16, 2018 55.0 2.29 2.37
MRK 180216P00057500 P Feb 16, 2018 57.5 3.95 4.10
MRK 180216P00060000 P Feb 16, 2018 60.0 6.10 6.40
MRK 180216P00062500 P Feb 16, 2018 62.5 6.35 10.75
MRK 180216P00065000 P Feb 16, 2018 65.0 10.60 11.55
MRK 180216P00070000 P Feb 16, 2018 70.0 15.65 16.30
MRK 180216P00075000 P Feb 16, 2018 75.0 20.55 21.50
MRK 180216P00080000 P Feb 16, 2018 80.0 25.80 26.35
MRK 180316C00040000 C Mar 16, 2018 40.0 13.55 15.30
MRK 180316C00042500 C Mar 16, 2018 42.5 11.40 13.50
MRK 180316C00045000 C Mar 16, 2018 45.0 8.35 11.00
MRK 180316C00047500 C Mar 16, 2018 47.5 7.05 7.35
MRK 180316C00050000 C Mar 16, 2018 50.0 4.90 5.25
MRK 180316C00052500 C Mar 16, 2018 52.5 3.10 3.20
MRK 180316C00055000 C Mar 16, 2018 55.0 1.75 1.82
MRK 180316C00057500 C Mar 16, 2018 57.5 0.85 1.05
MRK 180316C00060000 C Mar 16, 2018 60.0 0.40 0.43
MRK 180316C00062500 C Mar 16, 2018 62.5 0.15 0.22
MRK 180316C00065000 C Mar 16, 2018 65.0 0.08 0.13
MRK 180316C00067500 C Mar 16, 2018 67.5 0.02 0.09
MRK 180316C00070000 C Mar 16, 2018 70.0 0.03 0.05
MRK 180316C00072500 C Mar 16, 2018 72.5 0.00 0.04
MRK 180316C00075000 C Mar 16, 2018 75.0 0.00 0.04
MRK 180316C00080000 C Mar 16, 2018 80.0 0.00 0.04
MRK 180316P00040000 P Mar 16, 2018 40.0 0.09 0.13
MRK 180316P00042500 P Mar 16, 2018 42.5 0.14 0.19
MRK 180316P00045000 P Mar 16, 2018 45.0 0.26 0.31
MRK 180316P00047500 P Mar 16, 2018 47.5 0.47 0.52
MRK 180316P00050000 P Mar 16, 2018 50.0 0.89 1.07
MRK 180316P00052500 P Mar 16, 2018 52.5 1.64 1.72
MRK 180316P00055000 P Mar 16, 2018 55.0 2.86 3.10
MRK 180316P00057500 P Mar 16, 2018 57.5 4.35 4.60
MRK 180316P00060000 P Mar 16, 2018 60.0 6.50 6.65
MRK 180316P00062500 P Mar 16, 2018 62.5 8.75 9.00
MRK 180316P00065000 P Mar 16, 2018 65.0 10.40 12.20
MRK 180316P00067500 P Mar 16, 2018 67.5 12.55 15.00
MRK 180316P00070000 P Mar 16, 2018 70.0 15.40 16.90
MRK 180316P00072500 P Mar 16, 2018 72.5 17.50 20.00
MRK 180316P00075000 P Mar 16, 2018 75.0 19.90 22.55
MRK 180316P00080000 P Mar 16, 2018 80.0 24.95 27.00
MRK 180420C00040000 C Apr 20, 2018 40.0 13.55 15.30
MRK 180420C00042500 C Apr 20, 2018 42.5 10.55 13.55
MRK 180420C00045000 C Apr 20, 2018 45.0 9.40 9.85
MRK 180420C00047500 C Apr 20, 2018 47.5 7.15 7.35
MRK 180420C00050000 C Apr 20, 2018 50.0 4.95 5.25
MRK 180420C00052500 C Apr 20, 2018 52.5 3.30 3.60
MRK 180420C00055000 C Apr 20, 2018 55.0 1.99 2.15
MRK 180420C00057500 C Apr 20, 2018 57.5 1.06 1.28
MRK 180420C00060000 C Apr 20, 2018 60.0 0.56 0.61
MRK 180420C00062500 C Apr 20, 2018 62.5 0.26 0.32
MRK 180420C00065000 C Apr 20, 2018 65.0 0.11 0.18
MRK 180420C00067500 C Apr 20, 2018 67.5 0.00 0.12
MRK 180420C00070000 C Apr 20, 2018 70.0 0.04 0.08
MRK 180420C00072500 C Apr 20, 2018 72.5 0.00 0.05
MRK 180420C00075000 C Apr 20, 2018 75.0 0.00 0.03
MRK 180420C00080000 C Apr 20, 2018 80.0 0.00 0.03
MRK 180420C00085000 C Apr 20, 2018 85.0 0.00 0.02
MRK 180420P00040000 P Apr 20, 2018 40.0 0.15 0.18
MRK 180420P00042500 P Apr 20, 2018 42.5 0.21 0.28
MRK 180420P00045000 P Apr 20, 2018 45.0 0.38 0.43
MRK 180420P00047500 P Apr 20, 2018 47.5 0.67 0.74
MRK 180420P00050000 P Apr 20, 2018 50.0 1.13 1.33
MRK 180420P00052500 P Apr 20, 2018 52.5 1.94 2.13
MRK 180420P00055000 P Apr 20, 2018 55.0 3.10 3.20
MRK 180420P00057500 P Apr 20, 2018 57.5 4.70 4.85
MRK 180420P00060000 P Apr 20, 2018 60.0 6.65 6.85
MRK 180420P00062500 P Apr 20, 2018 62.5 8.80 9.20
MRK 180420P00065000 P Apr 20, 2018 65.0 10.45 12.10
MRK 180420P00067500 P Apr 20, 2018 67.5 12.70 14.85
MRK 180420P00070000 P Apr 20, 2018 70.0 15.20 17.15
MRK 180420P00072500 P Apr 20, 2018 72.5 17.90 19.50
MRK 180420P00075000 P Apr 20, 2018 75.0 20.25 22.10
MRK 180420P00080000 P Apr 20, 2018 80.0 24.80 26.90
MRK 180420P00085000 P Apr 20, 2018 85.0 30.45 31.75
MRK 180615C00032500 C Jun 15, 2018 32.5 19.65 24.30
MRK 180615C00035000 C Jun 15, 2018 35.0 17.15 21.80
MRK 180615C00037500 C Jun 15, 2018 37.5 14.65 19.30
MRK 180615C00040000 C Jun 15, 2018 40.0 12.15 16.85
MRK 180615C00042500 C Jun 15, 2018 42.5 9.80 14.40
MRK 180615C00045000 C Jun 15, 2018 45.0 9.50 9.95
MRK 180615C00047500 C Jun 15, 2018 47.5 7.35 7.70
MRK 180615C00050000 C Jun 15, 2018 50.0 5.45 5.60
MRK 180615C00052500 C Jun 15, 2018 52.5 3.75 3.85
MRK 180615C00055000 C Jun 15, 2018 55.0 2.44 2.65
MRK 180615C00057500 C Jun 15, 2018 57.5 1.44 1.71
MRK 180615C00060000 C Jun 15, 2018 60.0 0.85 0.89
MRK 180615C00062500 C Jun 15, 2018 62.5 0.47 0.52
MRK 180615C00065000 C Jun 15, 2018 65.0 0.26 0.38
MRK 180615C00067500 C Jun 15, 2018 67.5 0.13 0.20
MRK 180615C00070000 C Jun 15, 2018 70.0 0.07 0.13
MRK 180615C00072500 C Jun 15, 2018 72.5 0.04 0.09
MRK 180615C00075000 C Jun 15, 2018 75.0 0.01 0.07
MRK 180615C00080000 C Jun 15, 2018 80.0 0.00 0.04
MRK 180615C00085000 C Jun 15, 2018 85.0 0.00 0.04
MRK 180615C00090000 C Jun 15, 2018 90.0 0.00 0.03
MRK 180615P00032500 P Jun 15, 2018 32.5 0.03 0.14
MRK 180615P00035000 P Jun 15, 2018 35.0 0.12 0.17
MRK 180615P00037500 P Jun 15, 2018 37.5 0.18 0.22
MRK 180615P00040000 P Jun 15, 2018 40.0 0.26 0.32
MRK 180615P00042500 P Jun 15, 2018 42.5 0.40 0.46
MRK 180615P00045000 P Jun 15, 2018 45.0 0.65 0.69
MRK 180615P00047500 P Jun 15, 2018 47.5 0.87 1.08
MRK 180615P00050000 P Jun 15, 2018 50.0 1.62 1.68
MRK 180615P00052500 P Jun 15, 2018 52.5 2.49 2.70
MRK 180615P00055000 P Jun 15, 2018 55.0 3.70 3.80
MRK 180615P00057500 P Jun 15, 2018 57.5 5.25 5.40
MRK 180615P00060000 P Jun 15, 2018 60.0 7.10 7.30
MRK 180615P00062500 P Jun 15, 2018 62.5 9.00 9.50
MRK 180615P00065000 P Jun 15, 2018 65.0 11.10 11.85
MRK 180615P00067500 P Jun 15, 2018 67.5 11.65 16.20
MRK 180615P00070000 P Jun 15, 2018 70.0 14.00 18.60
MRK 180615P00072500 P Jun 15, 2018 72.5 16.60 21.15
MRK 180615P00075000 P Jun 15, 2018 75.0 19.05 23.50
MRK 180615P00080000 P Jun 15, 2018 80.0 23.90 28.40
MRK 180615P00085000 P Jun 15, 2018 85.0 28.85 33.40
MRK 180615P00090000 P Jun 15, 2018 90.0 33.70 38.40
MRK 180720C00035000 C Jul 20, 2018 35.0 17.10 21.85
MRK 180720C00037500 C Jul 20, 2018 37.5 14.60 19.30
MRK 180720C00040000 C Jul 20, 2018 40.0 12.10 16.85
MRK 180720C00042500 C Jul 20, 2018 42.5 9.70 14.40
MRK 180720C00045000 C Jul 20, 2018 45.0 9.50 10.05
MRK 180720C00047500 C Jul 20, 2018 47.5 7.45 7.80
MRK 180720C00050000 C Jul 20, 2018 50.0 5.50 5.85
MRK 180720C00052500 C Jul 20, 2018 52.5 3.90 4.05
MRK 180720C00055000 C Jul 20, 2018 55.0 2.60 2.69
MRK 180720C00057500 C Jul 20, 2018 57.5 1.64 1.72
MRK 180720C00060000 C Jul 20, 2018 60.0 0.99 1.05
MRK 180720C00062500 C Jul 20, 2018 62.5 0.57 0.63
MRK 180720C00065000 C Jul 20, 2018 65.0 0.33 0.38
MRK 180720C00070000 C Jul 20, 2018 70.0 0.11 0.15
MRK 180720C00075000 C Jul 20, 2018 75.0 0.03 0.07
MRK 180720P00035000 P Jul 20, 2018 35.0 0.08 0.21
MRK 180720P00037500 P Jul 20, 2018 37.5 0.13 0.28
MRK 180720P00040000 P Jul 20, 2018 40.0 0.22 0.48
MRK 180720P00042500 P Jul 20, 2018 42.5 0.48 0.57
MRK 180720P00045000 P Jul 20, 2018 45.0 0.63 0.83
MRK 180720P00047500 P Jul 20, 2018 47.5 1.18 1.24
MRK 180720P00050000 P Jul 20, 2018 50.0 1.80 2.00
MRK 180720P00052500 P Jul 20, 2018 52.5 2.70 2.78
MRK 180720P00055000 P Jul 20, 2018 55.0 3.90 4.00
MRK 180720P00057500 P Jul 20, 2018 57.5 5.45 5.60
MRK 180720P00060000 P Jul 20, 2018 60.0 7.25 7.55
MRK 180720P00062500 P Jul 20, 2018 62.5 9.35 9.60
MRK 180720P00065000 P Jul 20, 2018 65.0 11.10 11.95
MRK 180720P00070000 P Jul 20, 2018 70.0 14.00 18.75
MRK 180720P00075000 P Jul 20, 2018 75.0 19.00 23.60
MRK 180921C00032500 C Sep 21, 2018 32.5 19.50 24.25
MRK 180921C00035000 C Sep 21, 2018 35.0 17.15 21.90
MRK 180921C00037500 C Sep 21, 2018 37.5 14.50 19.25
MRK 180921C00040000 C Sep 21, 2018 40.0 12.20 17.00
MRK 180921C00042500 C Sep 21, 2018 42.5 11.70 12.60
MRK 180921C00045000 C Sep 21, 2018 45.0 9.70 10.10
MRK 180921C00047500 C Sep 21, 2018 47.5 7.55 8.15
MRK 180921C00050000 C Sep 21, 2018 50.0 5.80 6.05
MRK 180921C00052500 C Sep 21, 2018 52.5 4.25 4.40
MRK 180921C00055000 C Sep 21, 2018 55.0 2.99 3.25
MRK 180921C00057500 C Sep 21, 2018 57.5 2.01 2.26
MRK 180921C00060000 C Sep 21, 2018 60.0 1.30 1.40
MRK 180921C00062500 C Sep 21, 2018 62.5 0.82 0.90
MRK 180921C00065000 C Sep 21, 2018 65.0 0.51 0.58
MRK 180921C00067500 C Sep 21, 2018 67.5 0.32 0.37
MRK 180921C00070000 C Sep 21, 2018 70.0 0.19 0.25
MRK 180921C00072500 C Sep 21, 2018 72.5 0.11 0.17
MRK 180921C00075000 C Sep 21, 2018 75.0 0.07 0.12
MRK 180921C00080000 C Sep 21, 2018 80.0 0.02 0.07
MRK 180921C00085000 C Sep 21, 2018 85.0 0.00 0.05
MRK 180921C00090000 C Sep 21, 2018 90.0 0.00 0.04
MRK 180921P00032500 P Sep 21, 2018 32.5 0.10 0.31
MRK 180921P00035000 P Sep 21, 2018 35.0 0.15 0.32
MRK 180921P00037500 P Sep 21, 2018 37.5 0.23 0.50
MRK 180921P00040000 P Sep 21, 2018 40.0 0.44 0.65
MRK 180921P00042500 P Sep 21, 2018 42.5 0.57 0.80
MRK 180921P00045000 P Sep 21, 2018 45.0 1.05 1.21
MRK 180921P00047500 P Sep 21, 2018 47.5 1.55 1.62
MRK 180921P00050000 P Sep 21, 2018 50.0 2.26 2.43
MRK 180921P00052500 P Sep 21, 2018 52.5 3.20 3.35
MRK 180921P00055000 P Sep 21, 2018 55.0 4.45 4.60
MRK 180921P00057500 P Sep 21, 2018 57.5 5.95 6.15
MRK 180921P00060000 P Sep 21, 2018 60.0 7.75 7.95
MRK 180921P00062500 P Sep 21, 2018 62.5 9.70 9.95
MRK 180921P00065000 P Sep 21, 2018 65.0 11.80 12.15
MRK 180921P00067500 P Sep 21, 2018 67.5 13.50 14.60
MRK 180921P00070000 P Sep 21, 2018 70.0 14.10 18.80
MRK 180921P00072500 P Sep 21, 2018 72.5 16.50 21.20
MRK 180921P00075000 P Sep 21, 2018 75.0 19.00 23.60
MRK 180921P00080000 P Sep 21, 2018 80.0 23.90 28.40
MRK 180921P00085000 P Sep 21, 2018 85.0 28.75 33.40
MRK 180921P00090000 P Sep 21, 2018 90.0 33.80 38.40
MRK 190118C00030000 C Jan 18, 2019 30.0 22.15 26.90
MRK 190118C00032500 C Jan 18, 2019 32.5 19.65 24.40
MRK 190118C00035000 C Jan 18, 2019 35.0 17.10 21.85
MRK 190118C00037500 C Jan 18, 2019 37.5 14.70 19.40
MRK 190118C00040000 C Jan 18, 2019 40.0 12.30 15.20
MRK 190118C00042500 C Jan 18, 2019 42.5 12.05 12.65
MRK 190118C00045000 C Jan 18, 2019 45.0 9.95 10.40
MRK 190118C00047500 C Jan 18, 2019 47.5 8.00 8.45
MRK 190118C00050000 C Jan 18, 2019 50.0 6.30 6.50
MRK 190118C00052500 C Jan 18, 2019 52.5 4.85 5.00
MRK 190118C00055000 C Jan 18, 2019 55.0 3.60 3.75
MRK 190118C00057500 C Jan 18, 2019 57.5 2.58 2.72
MRK 190118C00060000 C Jan 18, 2019 60.0 1.82 2.05
MRK 190118C00062500 C Jan 18, 2019 62.5 1.26 1.37
MRK 190118C00065000 C Jan 18, 2019 65.0 0.86 0.97
MRK 190118C00067500 C Jan 18, 2019 67.5 0.57 0.68
MRK 190118C00070000 C Jan 18, 2019 70.0 0.40 0.49
MRK 190118C00072500 C Jan 18, 2019 72.5 0.28 0.34
MRK 190118C00075000 C Jan 18, 2019 75.0 0.19 0.25
MRK 190118C00080000 C Jan 18, 2019 80.0 0.09 0.15
MRK 190118C00085000 C Jan 18, 2019 85.0 0.03 0.11
MRK 190118C00090000 C Jan 18, 2019 90.0 0.00 0.09
MRK 190118C00095000 C Jan 18, 2019 95.0 0.02 0.08
MRK 190118P00030000 P Jan 18, 2019 30.0 0.17 0.32
MRK 190118P00032500 P Jan 18, 2019 32.5 0.25 0.50
MRK 190118P00035000 P Jan 18, 2019 35.0 0.33 0.61
MRK 190118P00037500 P Jan 18, 2019 37.5 0.58 0.67
MRK 190118P00040000 P Jan 18, 2019 40.0 0.81 1.00
MRK 190118P00042500 P Jan 18, 2019 42.5 1.12 1.22
MRK 190118P00045000 P Jan 18, 2019 45.0 1.57 1.77
MRK 190118P00047500 P Jan 18, 2019 47.5 1.97 2.26
MRK 190118P00050000 P Jan 18, 2019 50.0 2.94 3.10
MRK 190118P00052500 P Jan 18, 2019 52.5 3.95 4.10
MRK 190118P00055000 P Jan 18, 2019 55.0 5.20 5.35
MRK 190118P00057500 P Jan 18, 2019 57.5 6.70 6.85
MRK 190118P00060000 P Jan 18, 2019 60.0 8.40 8.60
MRK 190118P00062500 P Jan 18, 2019 62.5 9.95 10.60
MRK 190118P00065000 P Jan 18, 2019 65.0 12.25 12.55
MRK 190118P00067500 P Jan 18, 2019 67.5 14.20 14.70
MRK 190118P00070000 P Jan 18, 2019 70.0 15.45 18.00
MRK 190118P00072500 P Jan 18, 2019 72.5 16.80 21.40
MRK 190118P00075000 P Jan 18, 2019 75.0 19.20 23.80
MRK 190118P00080000 P Jan 18, 2019 80.0 24.00 28.60
MRK 190118P00085000 P Jan 18, 2019 85.0 28.85 33.40
MRK 190118P00090000 P Jan 18, 2019 90.0 33.50 38.40
MRK 190118P00095000 P Jan 18, 2019 95.0 38.50 43.40
MRK 200117C00030000 C Jan 17, 2020 30.0 22.00 26.80
MRK 200117C00032500 C Jan 17, 2020 32.5 19.60 24.40
MRK 200117C00035000 C Jan 17, 2020 35.0 17.10 21.80
MRK 200117C00037500 C Jan 17, 2020 37.5 16.10 18.30
MRK 200117C00040000 C Jan 17, 2020 40.0 13.70 16.20
MRK 200117C00042500 C Jan 17, 2020 42.5 12.25 13.20
MRK 200117C00045000 C Jan 17, 2020 45.0 10.30 11.25
MRK 200117C00047500 C Jan 17, 2020 47.5 8.70 9.55
MRK 200117C00050000 C Jan 17, 2020 50.0 7.30 7.70
MRK 200117C00052500 C Jan 17, 2020 52.5 5.75 6.45
MRK 200117C00055000 C Jan 17, 2020 55.0 4.80 6.00
MRK 200117C00057500 C Jan 17, 2020 57.5 3.75 4.20
MRK 200117C00060000 C Jan 17, 2020 60.0 3.00 3.55
MRK 200117C00062500 C Jan 17, 2020 62.5 2.06 2.88
MRK 200117C00065000 C Jan 17, 2020 65.0 1.72 2.24
MRK 200117C00067500 C Jan 17, 2020 67.5 1.28 2.14
MRK 200117C00070000 C Jan 17, 2020 70.0 1.00 1.59
MRK 200117C00072500 C Jan 17, 2020 72.5 0.80 1.14
MRK 200117C00075000 C Jan 17, 2020 75.0 0.31 1.30
MRK 200117C00080000 C Jan 17, 2020 80.0 0.27 1.20
MRK 200117C00085000 C Jan 17, 2020 85.0 0.20 0.79
MRK 200117C00090000 C Jan 17, 2020 90.0 0.00 0.47
MRK 200117C00095000 C Jan 17, 2020 95.0 0.10 0.33
MRK 200117P00030000 P Jan 17, 2020 30.0 0.36 1.06
MRK 200117P00032500 P Jan 17, 2020 32.5 0.71 1.07
MRK 200117P00035000 P Jan 17, 2020 35.0 0.94 1.42
MRK 200117P00037500 P Jan 17, 2020 37.5 0.70 1.55
MRK 200117P00040000 P Jan 17, 2020 40.0 1.39 1.95
MRK 200117P00042500 P Jan 17, 2020 42.5 1.89 2.60
MRK 200117P00045000 P Jan 17, 2020 45.0 2.60 3.20
MRK 200117P00047500 P Jan 17, 2020 47.5 2.97 4.00
MRK 200117P00050000 P Jan 17, 2020 50.0 4.45 4.90
MRK 200117P00052500 P Jan 17, 2020 52.5 5.50 6.00
MRK 200117P00055000 P Jan 17, 2020 55.0 6.80 7.40
MRK 200117P00057500 P Jan 17, 2020 57.5 8.35 8.60
MRK 200117P00060000 P Jan 17, 2020 60.0 9.75 10.45
MRK 200117P00062500 P Jan 17, 2020 62.5 11.20 12.30
MRK 200117P00065000 P Jan 17, 2020 65.0 13.05 14.30
MRK 200117P00067500 P Jan 17, 2020 67.5 15.25 16.10
MRK 200117P00070000 P Jan 17, 2020 70.0 17.30 18.20
MRK 200117P00072500 P Jan 17, 2020 72.5 18.75 21.00
MRK 200117P00075000 P Jan 17, 2020 75.0 20.30 23.95
MRK 200117P00080000 P Jan 17, 2020 80.0 24.10 28.60
MRK 200117P00085000 P Jan 17, 2020 85.0 29.00 33.40
MRK 200117P00090000 P Jan 17, 2020 90.0 33.50 38.40
MRK 200117P00095000 P Jan 17, 2020 95.0 38.55 43.20
OPRA data is delayed 15 minutes.