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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-01-08)Premium Content

Merck And Co Inc (MRK)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 160212C00040000 C 02/12/16 40.0 8.15 9.80
MRK 160212C00042000 C 02/12/16 42.0 6.20 7.85
MRK 160212C00042500 C 02/12/16 42.5 5.70 7.30
MRK 160212C00043000 C 02/12/16 43.0 5.20 6.80
MRK 160212C00043500 C 02/12/16 43.5 4.80 6.35
MRK 160212C00044000 C 02/12/16 44.0 4.45 5.85
MRK 160212C00044500 C 02/12/16 44.5 4.10 5.35
MRK 160212C00045000 C 02/12/16 45.0 4.05 4.85
MRK 160212C00045500 C 02/12/16 45.5 3.80 4.10
MRK 160212C00046000 C 02/12/16 46.0 3.35 3.60
MRK 160212C00046500 C 02/12/16 46.5 2.84 3.10
MRK 160212C00047000 C 02/12/16 47.0 2.39 2.66
MRK 160212C00047500 C 02/12/16 47.5 1.96 2.16
MRK 160212C00048000 C 02/12/16 48.0 1.63 1.77
MRK 160212C00048500 C 02/12/16 48.5 1.25 1.35
MRK 160212C00049000 C 02/12/16 49.0 0.92 1.00
MRK 160212C00049500 C 02/12/16 49.5 0.66 0.71
MRK 160212C00050000 C 02/12/16 50.0 0.44 0.48
MRK 160212C00050500 C 02/12/16 50.5 0.27 0.31
MRK 160212C00051000 C 02/12/16 51.0 0.16 0.19
MRK 160212C00051500 C 02/12/16 51.5 0.08 0.10
MRK 160212C00052000 C 02/12/16 52.0 0.04 0.06
MRK 160212C00052500 C 02/12/16 52.5 0.02 0.04
MRK 160212C00053000 C 02/12/16 53.0 0.00 0.03
MRK 160212C00053500 C 02/12/16 53.5 0.00 0.03
MRK 160212C00054000 C 02/12/16 54.0 0.00 0.03
MRK 160212C00054500 C 02/12/16 54.5 0.00 0.03
MRK 160212C00055000 C 02/12/16 55.0 0.00 0.03
MRK 160212C00055500 C 02/12/16 55.5 0.00 0.03
MRK 160212C00056000 C 02/12/16 56.0 0.00 0.03
MRK 160212C00056500 C 02/12/16 56.5 0.00 0.03
MRK 160212C00057000 C 02/12/16 57.0 0.00 0.03
MRK 160212C00057500 C 02/12/16 57.5 0.00 0.03
MRK 160212C00058000 C 02/12/16 58.0 0.00 0.03
MRK 160212C00058500 C 02/12/16 58.5 0.00 0.03
MRK 160212C00059000 C 02/12/16 59.0 0.00 0.03
MRK 160212C00059500 C 02/12/16 59.5 0.00 0.03
MRK 160212C00060000 C 02/12/16 60.0 0.00 0.03
MRK 160212C00060500 C 02/12/16 60.5 0.00 0.03
MRK 160212C00061000 C 02/12/16 61.0 0.00 0.03
MRK 160212C00061500 C 02/12/16 61.5 0.00 0.03
MRK 160212C00062000 C 02/12/16 62.0 0.00 0.03
MRK 160212C00063000 C 02/12/16 63.0 0.00 0.03
MRK 160212C00065000 C 02/12/16 65.0 0.00 0.03
MRK 160212P00040000 P 02/12/16 40.0 0.00 0.05
MRK 160212P00042000 P 02/12/16 42.0 0.01 0.03
MRK 160212P00042500 P 02/12/16 42.5 0.01 0.03
MRK 160212P00043000 P 02/12/16 43.0 0.02 0.04
MRK 160212P00043500 P 02/12/16 43.5 0.02 0.05
MRK 160212P00044000 P 02/12/16 44.0 0.03 0.05
MRK 160212P00044500 P 02/12/16 44.5 0.04 0.06
MRK 160212P00045000 P 02/12/16 45.0 0.05 0.08
MRK 160212P00045500 P 02/12/16 45.5 0.06 0.09
MRK 160212P00046000 P 02/12/16 46.0 0.08 0.11
MRK 160212P00046500 P 02/12/16 46.5 0.11 0.14
MRK 160212P00047000 P 02/12/16 47.0 0.15 0.18
MRK 160212P00047500 P 02/12/16 47.5 0.21 0.24
MRK 160212P00048000 P 02/12/16 48.0 0.29 0.33
MRK 160212P00048500 P 02/12/16 48.5 0.41 0.44
MRK 160212P00049000 P 02/12/16 49.0 0.57 0.62
MRK 160212P00049500 P 02/12/16 49.5 0.78 0.83
MRK 160212P00050000 P 02/12/16 50.0 1.04 1.14
MRK 160212P00050500 P 02/12/16 50.5 1.32 1.47
MRK 160212P00051000 P 02/12/16 51.0 1.67 1.86
MRK 160212P00051500 P 02/12/16 51.5 2.11 2.31
MRK 160212P00052000 P 02/12/16 52.0 2.57 2.78
MRK 160212P00052500 P 02/12/16 52.5 2.83 3.40
MRK 160212P00053000 P 02/12/16 53.0 3.20 3.80
MRK 160212P00053500 P 02/12/16 53.5 3.70 4.30
MRK 160212P00054000 P 02/12/16 54.0 4.20 4.80
MRK 160212P00054500 P 02/12/16 54.5 4.55 6.00
MRK 160212P00055000 P 02/12/16 55.0 5.00 6.50
MRK 160212P00055500 P 02/12/16 55.5 5.50 7.10
MRK 160212P00056000 P 02/12/16 56.0 5.60 7.00
MRK 160212P00056500 P 02/12/16 56.5 5.85 7.70
MRK 160212P00057000 P 02/12/16 57.0 6.40 9.25
MRK 160212P00057500 P 02/12/16 57.5 7.40 8.55
MRK 160212P00058000 P 02/12/16 58.0 7.25 9.25
MRK 160212P00058500 P 02/12/16 58.5 8.00 9.50
MRK 160212P00059000 P 02/12/16 59.0 7.90 11.45
MRK 160212P00059500 P 02/12/16 59.5 8.35 11.85
MRK 160212P00060000 P 02/12/16 60.0 9.05 12.25
MRK 160212P00060500 P 02/12/16 60.5 9.15 12.70
MRK 160212P00061000 P 02/12/16 61.0 10.25 13.60
MRK 160212P00061500 P 02/12/16 61.5 10.45 14.10
MRK 160212P00062000 P 02/12/16 62.0 10.95 14.35
MRK 160212P00063000 P 02/12/16 63.0 11.90 15.20
MRK 160212P00065000 P 02/12/16 65.0 13.80 16.20
MRK 160219C00027500 C 02/19/16 27.5 19.95 22.85
MRK 160219C00028000 C 02/19/16 28.0 19.55 22.30
MRK 160219C00030000 C 02/19/16 30.0 17.55 20.65
MRK 160219C00032500 C 02/19/16 32.5 15.00 17.70
MRK 160219C00033000 C 02/19/16 33.0 14.45 18.10
MRK 160219C00035000 C 02/19/16 35.0 12.95 15.30
MRK 160219C00037500 C 02/19/16 37.5 10.45 13.55
MRK 160219C00038000 C 02/19/16 38.0 10.10 12.45
MRK 160219C00040000 C 02/19/16 40.0 9.30 9.80
MRK 160219C00041000 C 02/19/16 41.0 7.55 8.85
MRK 160219C00041500 C 02/19/16 41.5 7.10 8.35
MRK 160219C00042000 C 02/19/16 42.0 6.60 7.85
MRK 160219C00042500 C 02/19/16 42.5 6.85 7.05
MRK 160219C00043000 C 02/19/16 43.0 5.65 6.85
MRK 160219C00043500 C 02/19/16 43.5 5.15 6.35
MRK 160219C00044000 C 02/19/16 44.0 5.10 5.90
MRK 160219C00044500 C 02/19/16 44.5 4.85 5.10
MRK 160219C00045000 C 02/19/16 45.0 4.40 4.65
MRK 160219C00045500 C 02/19/16 45.5 3.90 4.15
MRK 160219C00046000 C 02/19/16 46.0 3.45 3.70
MRK 160219C00046500 C 02/19/16 46.5 2.98 3.25
MRK 160219C00047000 C 02/19/16 47.0 2.61 2.80
MRK 160219C00047500 C 02/19/16 47.5 2.20 2.33
MRK 160219C00048000 C 02/19/16 48.0 1.83 1.98
MRK 160219C00048500 C 02/19/16 48.5 1.49 1.57
MRK 160219C00049000 C 02/19/16 49.0 1.18 1.24
MRK 160219C00049500 C 02/19/16 49.5 0.90 0.94
MRK 160219C00050000 C 02/19/16 50.0 0.65 0.70
MRK 160219C00050500 C 02/19/16 50.5 0.46 0.50
MRK 160219C00051000 C 02/19/16 51.0 0.31 0.35
MRK 160219C00051500 C 02/19/16 51.5 0.21 0.24
MRK 160219C00052000 C 02/19/16 52.0 0.13 0.16
MRK 160219C00052500 C 02/19/16 52.5 0.08 0.11
MRK 160219C00053000 C 02/19/16 53.0 0.05 0.07
MRK 160219C00053500 C 02/19/16 53.5 0.03 0.05
MRK 160219C00054000 C 02/19/16 54.0 0.02 0.04
MRK 160219C00054500 C 02/19/16 54.5 0.01 0.04
MRK 160219C00055000 C 02/19/16 55.0 0.00 0.02
MRK 160219C00055500 C 02/19/16 55.5 0.00 0.03
MRK 160219C00056000 C 02/19/16 56.0 0.00 0.03
MRK 160219C00056500 C 02/19/16 56.5 0.00 0.03
MRK 160219C00057000 C 02/19/16 57.0 0.00 0.03
MRK 160219C00057500 C 02/19/16 57.5 0.00 0.03
MRK 160219C00058000 C 02/19/16 58.0 0.00 0.03
MRK 160219C00058500 C 02/19/16 58.5 0.00 0.03
MRK 160219C00059000 C 02/19/16 59.0 0.00 0.03
MRK 160219C00059500 C 02/19/16 59.5 0.00 0.03
MRK 160219C00060000 C 02/19/16 60.0 0.00 0.02
MRK 160219C00060500 C 02/19/16 60.5 0.00 0.03
MRK 160219C00061000 C 02/19/16 61.0 0.00 0.03
MRK 160219C00061500 C 02/19/16 61.5 0.00 0.03
MRK 160219C00062000 C 02/19/16 62.0 0.00 0.03
MRK 160219C00062500 C 02/19/16 62.5 0.00 0.03
MRK 160219C00065000 C 02/19/16 65.0 0.00 0.03
MRK 160219C00067500 C 02/19/16 67.5 0.00 0.03
MRK 160219C00070000 C 02/19/16 70.0 0.00 0.03
MRK 160219C00075000 C 02/19/16 75.0 0.00 0.03
MRK 160219P00027500 P 02/19/16 27.5 0.00 0.03
MRK 160219P00028000 P 02/19/16 28.0 0.00 0.03
MRK 160219P00030000 P 02/19/16 30.0 0.00 0.03
MRK 160219P00032500 P 02/19/16 32.5 0.00 0.01
MRK 160219P00033000 P 02/19/16 33.0 0.00 0.03
MRK 160219P00035000 P 02/19/16 35.0 0.00 0.03
MRK 160219P00037500 P 02/19/16 37.5 0.00 0.03
MRK 160219P00038000 P 02/19/16 38.0 0.00 0.03
MRK 160219P00040000 P 02/19/16 40.0 0.01 0.03
MRK 160219P00041000 P 02/19/16 41.0 0.02 0.04
MRK 160219P00041500 P 02/19/16 41.5 0.02 0.05
MRK 160219P00042000 P 02/19/16 42.0 0.03 0.05
MRK 160219P00042500 P 02/19/16 42.5 0.04 0.06
MRK 160219P00043000 P 02/19/16 43.0 0.05 0.07
MRK 160219P00043500 P 02/19/16 43.5 0.07 0.09
MRK 160219P00044000 P 02/19/16 44.0 0.08 0.11
MRK 160219P00044500 P 02/19/16 44.5 0.10 0.13
MRK 160219P00045000 P 02/19/16 45.0 0.13 0.15
MRK 160219P00045500 P 02/19/16 45.5 0.16 0.19
MRK 160219P00046000 P 02/19/16 46.0 0.20 0.22
MRK 160219P00046500 P 02/19/16 46.5 0.25 0.27
MRK 160219P00047000 P 02/19/16 47.0 0.32 0.34
MRK 160219P00047500 P 02/19/16 47.5 0.40 0.42
MRK 160219P00048000 P 02/19/16 48.0 0.50 0.53
MRK 160219P00048500 P 02/19/16 48.5 0.64 0.67
MRK 160219P00049000 P 02/19/16 49.0 0.81 0.84
MRK 160219P00049500 P 02/19/16 49.5 1.02 1.06
MRK 160219P00050000 P 02/19/16 50.0 1.26 1.32
MRK 160219P00050500 P 02/19/16 50.5 1.57 1.66
MRK 160219P00051000 P 02/19/16 51.0 1.91 1.99
MRK 160219P00051500 P 02/19/16 51.5 2.25 2.41
MRK 160219P00052000 P 02/19/16 52.0 2.67 2.81
MRK 160219P00052500 P 02/19/16 52.5 3.10 3.30
MRK 160219P00053000 P 02/19/16 53.0 3.50 3.80
MRK 160219P00053500 P 02/19/16 53.5 3.75 4.25
MRK 160219P00054000 P 02/19/16 54.0 4.25 4.80
MRK 160219P00054500 P 02/19/16 54.5 4.75 5.95
MRK 160219P00055000 P 02/19/16 55.0 5.25 5.90
MRK 160219P00055500 P 02/19/16 55.5 5.75 6.95
MRK 160219P00056000 P 02/19/16 56.0 5.85 6.85
MRK 160219P00056500 P 02/19/16 56.5 6.75 7.95
MRK 160219P00057000 P 02/19/16 57.0 7.15 8.15
MRK 160219P00057500 P 02/19/16 57.5 7.70 8.50
MRK 160219P00058000 P 02/19/16 58.0 7.90 8.95
MRK 160219P00058500 P 02/19/16 58.5 8.35 9.65
MRK 160219P00059000 P 02/19/16 59.0 8.20 10.25
MRK 160219P00059500 P 02/19/16 59.5 8.50 10.75
MRK 160219P00060000 P 02/19/16 60.0 9.10 12.05
MRK 160219P00060500 P 02/19/16 60.5 9.40 12.75
MRK 160219P00061000 P 02/19/16 61.0 10.25 12.30
MRK 160219P00061500 P 02/19/16 61.5 10.50 12.60
MRK 160219P00062000 P 02/19/16 62.0 11.10 12.85
MRK 160219P00062500 P 02/19/16 62.5 11.35 14.50
MRK 160219P00065000 P 02/19/16 65.0 13.85 17.15
MRK 160219P00067500 P 02/19/16 67.5 16.35 19.70
MRK 160219P00070000 P 02/19/16 70.0 18.80 22.15
MRK 160219P00075000 P 02/19/16 75.0 23.95 26.95
MRK 160226C00035000 C 02/26/16 35.0 12.85 16.00
MRK 160226C00040000 C 02/26/16 40.0 8.20 9.85
MRK 160226C00044000 C 02/26/16 44.0 5.40 5.70
MRK 160226C00045000 C 02/26/16 45.0 4.45 4.70
MRK 160226C00045500 C 02/26/16 45.5 4.00 4.25
MRK 160226C00046000 C 02/26/16 46.0 3.55 3.80
MRK 160226C00046500 C 02/26/16 46.5 3.15 3.40
MRK 160226C00047000 C 02/26/16 47.0 2.70 2.97
MRK 160226C00047500 C 02/26/16 47.5 2.38 2.54
MRK 160226C00048000 C 02/26/16 48.0 2.01 2.13
MRK 160226C00048500 C 02/26/16 48.5 1.66 1.77
MRK 160226C00049000 C 02/26/16 49.0 1.35 1.43
MRK 160226C00049500 C 02/26/16 49.5 1.07 1.16
MRK 160226C00050000 C 02/26/16 50.0 0.82 0.91
MRK 160226C00050500 C 02/26/16 50.5 0.63 0.69
MRK 160226C00051000 C 02/26/16 51.0 0.47 0.51
MRK 160226C00051500 C 02/26/16 51.5 0.33 0.38
MRK 160226C00052000 C 02/26/16 52.0 0.23 0.27
MRK 160226C00052500 C 02/26/16 52.5 0.15 0.20
MRK 160226C00053000 C 02/26/16 53.0 0.11 0.14
MRK 160226C00053500 C 02/26/16 53.5 0.00 0.12
MRK 160226C00054000 C 02/26/16 54.0 0.04 0.09
MRK 160226C00054500 C 02/26/16 54.5 0.00 0.06
MRK 160226C00055000 C 02/26/16 55.0 0.00 0.05
MRK 160226C00055500 C 02/26/16 55.5 0.00 0.04
MRK 160226C00056000 C 02/26/16 56.0 0.00 0.04
MRK 160226C00056500 C 02/26/16 56.5 0.00 0.04
MRK 160226C00057000 C 02/26/16 57.0 0.00 0.03
MRK 160226C00057500 C 02/26/16 57.5 0.00 0.03
MRK 160226C00058000 C 02/26/16 58.0 0.00 0.03
MRK 160226C00058500 C 02/26/16 58.5 0.00 0.03
MRK 160226C00059000 C 02/26/16 59.0 0.00 0.03
MRK 160226C00059500 C 02/26/16 59.5 0.00 0.03
MRK 160226C00060000 C 02/26/16 60.0 0.00 0.03
MRK 160226C00061000 C 02/26/16 61.0 0.00 0.03
MRK 160226C00062000 C 02/26/16 62.0 0.00 0.03
MRK 160226P00035000 P 02/26/16 35.0 0.00 0.06
MRK 160226P00040000 P 02/26/16 40.0 0.01 0.15
MRK 160226P00044000 P 02/26/16 44.0 0.12 0.17
MRK 160226P00045000 P 02/26/16 45.0 0.20 0.23
MRK 160226P00045500 P 02/26/16 45.5 0.24 0.28
MRK 160226P00046000 P 02/26/16 46.0 0.29 0.33
MRK 160226P00046500 P 02/26/16 46.5 0.35 0.43
MRK 160226P00047000 P 02/26/16 47.0 0.44 0.49
MRK 160226P00047500 P 02/26/16 47.5 0.54 0.60
MRK 160226P00048000 P 02/26/16 48.0 0.66 0.72
MRK 160226P00048500 P 02/26/16 48.5 0.81 0.88
MRK 160226P00049000 P 02/26/16 49.0 0.99 1.04
MRK 160226P00049500 P 02/26/16 49.5 1.19 1.26
MRK 160226P00050000 P 02/26/16 50.0 1.44 1.55
MRK 160226P00050500 P 02/26/16 50.5 1.73 1.86
MRK 160226P00051000 P 02/26/16 51.0 2.03 2.19
MRK 160226P00051500 P 02/26/16 51.5 2.36 2.57
MRK 160226P00052000 P 02/26/16 52.0 2.79 2.97
MRK 160226P00052500 P 02/26/16 52.5 3.15 3.35
MRK 160226P00053000 P 02/26/16 53.0 3.60 3.85
MRK 160226P00053500 P 02/26/16 53.5 4.10 4.35
MRK 160226P00054000 P 02/26/16 54.0 4.25 4.85
MRK 160226P00054500 P 02/26/16 54.5 4.70 6.10
MRK 160226P00055000 P 02/26/16 55.0 5.20 5.80
MRK 160226P00055500 P 02/26/16 55.5 5.70 7.35
MRK 160226P00056000 P 02/26/16 56.0 5.20 6.90
MRK 160226P00056500 P 02/26/16 56.5 5.50 7.40
MRK 160226P00057000 P 02/26/16 57.0 6.60 8.00
MRK 160226P00057500 P 02/26/16 57.5 7.40 9.95
MRK 160226P00058000 P 02/26/16 58.0 6.95 9.05
MRK 160226P00058500 P 02/26/16 58.5 7.30 11.00
MRK 160226P00059000 P 02/26/16 59.0 8.05 11.50
MRK 160226P00059500 P 02/26/16 59.5 8.20 11.85
MRK 160226P00060000 P 02/26/16 60.0 8.95 10.90
MRK 160226P00061000 P 02/26/16 61.0 10.00 13.45
MRK 160226P00062000 P 02/26/16 62.0 10.95 14.60
MRK 160304C00035000 C 03/04/16 35.0 12.95 15.35
MRK 160304C00040000 C 03/04/16 40.0 8.20 9.95
MRK 160304C00041000 C 03/04/16 41.0 8.15 8.90
MRK 160304C00042000 C 03/04/16 42.0 6.65 7.95
MRK 160304C00043000 C 03/04/16 43.0 6.40 6.70
MRK 160304C00043500 C 03/04/16 43.5 5.90 6.20
MRK 160304C00044000 C 03/04/16 44.0 5.45 5.75
MRK 160304C00044500 C 03/04/16 44.5 5.00 5.25
MRK 160304C00045000 C 03/04/16 45.0 4.55 4.80
MRK 160304C00045500 C 03/04/16 45.5 4.10 4.35
MRK 160304C00046000 C 03/04/16 46.0 3.65 3.90
MRK 160304C00046500 C 03/04/16 46.5 3.25 3.50
MRK 160304C00047000 C 03/04/16 47.0 2.89 3.10
MRK 160304C00047500 C 03/04/16 47.5 2.52 2.71
MRK 160304C00048000 C 03/04/16 48.0 2.16 2.30
MRK 160304C00048500 C 03/04/16 48.5 1.82 1.95
MRK 160304C00049000 C 03/04/16 49.0 1.50 1.61
MRK 160304C00049500 C 03/04/16 49.5 1.24 1.32
MRK 160304C00050000 C 03/04/16 50.0 0.99 1.06
MRK 160304C00050500 C 03/04/16 50.5 0.77 0.86
MRK 160304C00051000 C 03/04/16 51.0 0.59 0.67
MRK 160304C00051500 C 03/04/16 51.5 0.44 0.53
MRK 160304C00052000 C 03/04/16 52.0 0.32 0.39
MRK 160304C00052500 C 03/04/16 52.5 0.23 0.29
MRK 160304C00053000 C 03/04/16 53.0 0.16 0.22
MRK 160304C00053500 C 03/04/16 53.5 0.11 0.16
MRK 160304C00054000 C 03/04/16 54.0 0.04 0.13
MRK 160304C00054500 C 03/04/16 54.5 0.00 0.10
MRK 160304C00055000 C 03/04/16 55.0 0.00 0.08
MRK 160304C00055500 C 03/04/16 55.5 0.00 0.06
MRK 160304C00056000 C 03/04/16 56.0 0.00 0.05
MRK 160304C00056500 C 03/04/16 56.5 0.00 0.05
MRK 160304C00057000 C 03/04/16 57.0 0.00 0.04
MRK 160304C00057500 C 03/04/16 57.5 0.00 0.04
MRK 160304C00058000 C 03/04/16 58.0 0.00 0.03
MRK 160304C00059000 C 03/04/16 59.0 0.00 0.03
MRK 160304P00035000 P 03/04/16 35.0 0.00 0.09
MRK 160304P00040000 P 03/04/16 40.0 0.00 0.18
MRK 160304P00041000 P 03/04/16 41.0 0.00 0.21
MRK 160304P00042000 P 03/04/16 42.0 0.06 0.24
MRK 160304P00043000 P 03/04/16 43.0 0.11 0.26
MRK 160304P00043500 P 03/04/16 43.5 0.15 0.20
MRK 160304P00044000 P 03/04/16 44.0 0.15 0.30
MRK 160304P00044500 P 03/04/16 44.5 0.23 0.27
MRK 160304P00045000 P 03/04/16 45.0 0.26 0.32
MRK 160304P00045500 P 03/04/16 45.5 0.32 0.38
MRK 160304P00046000 P 03/04/16 46.0 0.38 0.45
MRK 160304P00046500 P 03/04/16 46.5 0.45 0.53
MRK 160304P00047000 P 03/04/16 47.0 0.55 0.63
MRK 160304P00047500 P 03/04/16 47.5 0.67 0.73
MRK 160304P00048000 P 03/04/16 48.0 0.81 0.86
MRK 160304P00048500 P 03/04/16 48.5 0.96 1.03
MRK 160304P00049000 P 03/04/16 49.0 1.15 1.21
MRK 160304P00049500 P 03/04/16 49.5 1.35 1.44
MRK 160304P00050000 P 03/04/16 50.0 1.60 1.77
MRK 160304P00050500 P 03/04/16 50.5 1.88 2.06
MRK 160304P00051000 P 03/04/16 51.0 2.19 2.37
MRK 160304P00051500 P 03/04/16 51.5 2.48 2.72
MRK 160304P00052000 P 03/04/16 52.0 2.86 3.10
MRK 160304P00052500 P 03/04/16 52.5 3.25 3.50
MRK 160304P00053000 P 03/04/16 53.0 3.65 3.90
MRK 160304P00053500 P 03/04/16 53.5 4.10 4.40
MRK 160304P00054000 P 03/04/16 54.0 4.60 4.80
MRK 160304P00054500 P 03/04/16 54.5 4.75 5.35
MRK 160304P00055000 P 03/04/16 55.0 5.20 5.85
MRK 160304P00055500 P 03/04/16 55.5 5.55 7.05
MRK 160304P00056000 P 03/04/16 56.0 6.15 6.85
MRK 160304P00056500 P 03/04/16 56.5 5.60 9.00
MRK 160304P00057000 P 03/04/16 57.0 6.05 9.55
MRK 160304P00057500 P 03/04/16 57.5 6.30 8.45
MRK 160304P00058000 P 03/04/16 58.0 7.65 10.35
MRK 160304P00059000 P 03/04/16 59.0 7.70 9.85
MRK 160311C00040000 C 03/11/16 40.0 8.15 10.05
MRK 160311C00042000 C 03/11/16 42.0 6.55 8.05
MRK 160311C00043000 C 03/11/16 43.0 5.35 7.25
MRK 160311C00043500 C 03/11/16 43.5 5.85 6.50
MRK 160311C00044000 C 03/11/16 44.0 5.15 5.85
MRK 160311C00044500 C 03/11/16 44.5 4.90 5.35
MRK 160311C00045000 C 03/11/16 45.0 4.55 4.90
MRK 160311C00045500 C 03/11/16 45.5 4.05 4.70
MRK 160311C00046000 C 03/11/16 46.0 3.65 4.30
MRK 160311C00046500 C 03/11/16 46.5 3.10 3.85
MRK 160311C00047000 C 03/11/16 47.0 2.61 3.45
MRK 160311C00047500 C 03/11/16 47.5 2.58 2.80
MRK 160311C00048000 C 03/11/16 48.0 2.22 2.62
MRK 160311C00048500 C 03/11/16 48.5 1.90 2.27
MRK 160311C00049000 C 03/11/16 49.0 1.60 1.74
MRK 160311C00049500 C 03/11/16 49.5 1.34 1.45
MRK 160311C00050000 C 03/11/16 50.0 1.08 1.20
MRK 160311C00050500 C 03/11/16 50.5 0.87 0.97
MRK 160311C00051000 C 03/11/16 51.0 0.70 0.78
MRK 160311C00051500 C 03/11/16 51.5 0.55 0.62
MRK 160311C00052000 C 03/11/16 52.0 0.42 0.48
MRK 160311C00052500 C 03/11/16 52.5 0.32 0.37
MRK 160311C00053000 C 03/11/16 53.0 0.24 0.30
MRK 160311C00053500 C 03/11/16 53.5 0.00 0.25
MRK 160311C00054000 C 03/11/16 54.0 0.00 0.25
MRK 160311C00054500 C 03/11/16 54.5 0.00 0.25
MRK 160311C00055000 C 03/11/16 55.0 0.00 0.17
MRK 160311C00055500 C 03/11/16 55.5 0.00 0.25
MRK 160311C00056000 C 03/11/16 56.0 0.00 0.25
MRK 160311C00056500 C 03/11/16 56.5 0.00 0.25
MRK 160311C00057000 C 03/11/16 57.0 0.00 0.24
MRK 160311C00057500 C 03/11/16 57.5 0.00 0.10
MRK 160311C00058000 C 03/11/16 58.0 0.00 0.24
MRK 160311C00059000 C 03/11/16 59.0 0.00 0.24
MRK 160311P00040000 P 03/11/16 40.0 0.04 0.16
MRK 160311P00042000 P 03/11/16 42.0 0.09 0.33
MRK 160311P00043000 P 03/11/16 43.0 0.16 0.40
MRK 160311P00043500 P 03/11/16 43.5 0.22 0.42
MRK 160311P00044000 P 03/11/16 44.0 0.29 0.35
MRK 160311P00044500 P 03/11/16 44.5 0.34 0.41
MRK 160311P00045000 P 03/11/16 45.0 0.40 0.47
MRK 160311P00045500 P 03/11/16 45.5 0.47 0.55
MRK 160311P00046000 P 03/11/16 46.0 0.55 0.64
MRK 160311P00046500 P 03/11/16 46.5 0.65 0.75
MRK 160311P00047000 P 03/11/16 47.0 0.78 0.86
MRK 160311P00047500 P 03/11/16 47.5 0.91 1.01
MRK 160311P00048000 P 03/11/16 48.0 1.07 1.18
MRK 160311P00048500 P 03/11/16 48.5 1.27 1.37
MRK 160311P00049000 P 03/11/16 49.0 1.48 1.59
MRK 160311P00049500 P 03/11/16 49.5 1.72 2.22
MRK 160311P00050000 P 03/11/16 50.0 1.98 2.23
MRK 160311P00050500 P 03/11/16 50.5 2.28 2.56
MRK 160311P00051000 P 03/11/16 51.0 2.53 3.15
MRK 160311P00051500 P 03/11/16 51.5 2.66 3.55
MRK 160311P00052000 P 03/11/16 52.0 3.05 3.95
MRK 160311P00052500 P 03/11/16 52.5 3.45 4.05
MRK 160311P00053000 P 03/11/16 53.0 3.85 4.55
MRK 160311P00053500 P 03/11/16 53.5 4.25 5.05
MRK 160311P00054000 P 03/11/16 54.0 4.70 5.55
MRK 160311P00054500 P 03/11/16 54.5 5.25 5.80
MRK 160311P00055000 P 03/11/16 55.0 5.55 7.05
MRK 160311P00055500 P 03/11/16 55.5 6.25 6.80
MRK 160311P00056000 P 03/11/16 56.0 6.55 8.05
MRK 160311P00056500 P 03/11/16 56.5 6.95 8.55
MRK 160311P00057000 P 03/11/16 57.0 7.40 9.45
MRK 160311P00057500 P 03/11/16 57.5 7.65 8.95
MRK 160311P00058000 P 03/11/16 58.0 7.70 9.35
MRK 160311P00059000 P 03/11/16 59.0 8.85 10.55
MRK 160318C00027500 C 03/18/16 27.5 19.95 23.40
MRK 160318C00030000 C 03/18/16 30.0 17.50 21.00
MRK 160318C00032500 C 03/18/16 32.5 15.00 17.90
MRK 160318C00035000 C 03/18/16 35.0 13.00 14.90
MRK 160318C00037500 C 03/18/16 37.5 10.55 12.40
MRK 160318C00040000 C 03/18/16 40.0 8.30 9.90
MRK 160318C00042500 C 03/18/16 42.5 6.95 7.20
MRK 160318C00045000 C 03/18/16 45.0 4.65 4.85
MRK 160318C00047500 C 03/18/16 47.5 2.67 2.81
MRK 160318C00050000 C 03/18/16 50.0 1.19 1.25
MRK 160318C00052500 C 03/18/16 52.5 0.39 0.43
MRK 160318C00055000 C 03/18/16 55.0 0.09 0.12
MRK 160318C00057500 C 03/18/16 57.5 0.00 0.05
MRK 160318C00060000 C 03/18/16 60.0 0.00 0.03
MRK 160318C00065000 C 03/18/16 65.0 0.00 0.03
MRK 160318C00070000 C 03/18/16 70.0 0.00 0.03
MRK 160318C00075000 C 03/18/16 75.0 0.00 0.03
MRK 160318P00027500 P 03/18/16 27.5 0.00 0.04
MRK 160318P00030000 P 03/18/16 30.0 0.02 0.06
MRK 160318P00032500 P 03/18/16 32.5 0.03 0.05
MRK 160318P00035000 P 03/18/16 35.0 0.04 0.06
MRK 160318P00037500 P 03/18/16 37.5 0.07 0.09
MRK 160318P00040000 P 03/18/16 40.0 0.13 0.15
MRK 160318P00042500 P 03/18/16 42.5 0.25 0.27
MRK 160318P00045000 P 03/18/16 45.0 0.51 0.54
MRK 160318P00047500 P 03/18/16 47.5 1.07 1.09
MRK 160318P00050000 P 03/18/16 50.0 2.15 2.26
MRK 160318P00052500 P 03/18/16 52.5 3.80 4.05
MRK 160318P00055000 P 03/18/16 55.0 5.75 6.45
MRK 160318P00057500 P 03/18/16 57.5 8.15 8.80
MRK 160318P00060000 P 03/18/16 60.0 10.15 11.35
MRK 160318P00065000 P 03/18/16 65.0 14.65 17.70
MRK 160318P00070000 P 03/18/16 70.0 19.65 22.40
MRK 160318P00075000 P 03/18/16 75.0 24.50 27.50
MRK 160324C00035000 C 03/24/16 35.0 12.95 15.25
MRK 160324C00040000 C 03/24/16 40.0 8.15 10.05
MRK 160324C00041000 C 03/24/16 41.0 8.15 9.10
MRK 160324C00042000 C 03/24/16 42.0 7.45 7.70
MRK 160324C00042500 C 03/24/16 42.5 6.95 7.25
MRK 160324C00043000 C 03/24/16 43.0 6.50 6.75
MRK 160324C00043500 C 03/24/16 43.5 6.00 6.30
MRK 160324C00044000 C 03/24/16 44.0 5.55 5.85
MRK 160324C00044500 C 03/24/16 44.5 5.10 5.40
MRK 160324C00045000 C 03/24/16 45.0 4.65 4.95
MRK 160324C00045500 C 03/24/16 45.5 4.25 4.50
MRK 160324C00046000 C 03/24/16 46.0 3.80 4.10
MRK 160324C00046500 C 03/24/16 46.5 3.40 3.70
MRK 160324C00047000 C 03/24/16 47.0 3.05 3.30
MRK 160324C00047500 C 03/24/16 47.5 2.65 2.90
MRK 160324C00048000 C 03/24/16 48.0 2.30 2.54
MRK 160324C00048500 C 03/24/16 48.5 1.97 2.20
MRK 160324C00049000 C 03/24/16 49.0 1.75 1.87
MRK 160324C00049500 C 03/24/16 49.5 1.50 1.57
MRK 160324C00050000 C 03/24/16 50.0 1.23 1.32
MRK 160324C00050500 C 03/24/16 50.5 1.02 1.10
MRK 160324C00051000 C 03/24/16 51.0 0.82 0.92
MRK 160324C00051500 C 03/24/16 51.5 0.66 0.75
MRK 160324C00052000 C 03/24/16 52.0 0.52 0.61
MRK 160324C00052500 C 03/24/16 52.5 0.41 0.48
MRK 160324C00053000 C 03/24/16 53.0 0.29 0.38
MRK 160324C00053500 C 03/24/16 53.5 0.22 0.30
MRK 160324C00054000 C 03/24/16 54.0 0.17 0.24
MRK 160324C00054500 C 03/24/16 54.5 0.13 0.18
MRK 160324C00055000 C 03/24/16 55.0 0.09 0.14
MRK 160324C00055500 C 03/24/16 55.5 0.00 0.12
MRK 160324C00056000 C 03/24/16 56.0 0.00 0.10
MRK 160324C00056500 C 03/24/16 56.5 0.00 0.08
MRK 160324C00057000 C 03/24/16 57.0 0.00 0.07
MRK 160324C00057500 C 03/24/16 57.5 0.00 0.06
MRK 160324C00058000 C 03/24/16 58.0 0.00 0.05
MRK 160324C00059000 C 03/24/16 59.0 0.00 0.04
MRK 160324C00060000 C 03/24/16 60.0 0.00 0.03
MRK 160324P00035000 P 03/24/16 35.0 0.00 0.18
MRK 160324P00040000 P 03/24/16 40.0 0.08 0.28
MRK 160324P00041000 P 03/24/16 41.0 0.13 0.35
MRK 160324P00042000 P 03/24/16 42.0 0.22 0.41
MRK 160324P00042500 P 03/24/16 42.5 0.24 0.44
MRK 160324P00043000 P 03/24/16 43.0 0.32 0.37
MRK 160324P00043500 P 03/24/16 43.5 0.37 0.43
MRK 160324P00044000 P 03/24/16 44.0 0.42 0.48
MRK 160324P00044500 P 03/24/16 44.5 0.49 0.55
MRK 160324P00045000 P 03/24/16 45.0 0.57 0.63
MRK 160324P00045500 P 03/24/16 45.5 0.65 0.72
MRK 160324P00046000 P 03/24/16 46.0 0.74 0.83
MRK 160324P00046500 P 03/24/16 46.5 0.86 0.94
MRK 160324P00047000 P 03/24/16 47.0 0.99 1.07
MRK 160324P00047500 P 03/24/16 47.5 1.14 1.23
MRK 160324P00048000 P 03/24/16 48.0 1.31 1.38
MRK 160324P00048500 P 03/24/16 48.5 1.49 1.59
MRK 160324P00049000 P 03/24/16 49.0 1.71 1.79
MRK 160324P00049500 P 03/24/16 49.5 1.92 2.12
MRK 160324P00050000 P 03/24/16 50.0 2.18 2.39
MRK 160324P00050500 P 03/24/16 50.5 2.46 2.69
MRK 160324P00051000 P 03/24/16 51.0 2.77 3.00
MRK 160324P00051500 P 03/24/16 51.5 3.10 3.35
MRK 160324P00052000 P 03/24/16 52.0 3.45 3.70
MRK 160324P00052500 P 03/24/16 52.5 3.85 4.10
MRK 160324P00053000 P 03/24/16 53.0 4.25 4.50
MRK 160324P00053500 P 03/24/16 53.5 4.65 4.90
MRK 160324P00054000 P 03/24/16 54.0 5.10 5.35
MRK 160324P00054500 P 03/24/16 54.5 5.55 5.80
MRK 160324P00055000 P 03/24/16 55.0 6.00 6.30
MRK 160324P00055500 P 03/24/16 55.5 6.20 6.80
MRK 160324P00056000 P 03/24/16 56.0 6.65 7.30
MRK 160324P00056500 P 03/24/16 56.5 7.15 7.80
MRK 160324P00057000 P 03/24/16 57.0 7.35 9.05
MRK 160324P00057500 P 03/24/16 57.5 8.05 9.55
MRK 160324P00058000 P 03/24/16 58.0 8.55 9.35
MRK 160324P00059000 P 03/24/16 59.0 8.50 11.70
MRK 160324P00060000 P 03/24/16 60.0 9.15 12.95
MRK 160415C00027500 C 04/15/16 27.5 20.15 23.50
MRK 160415C00030000 C 04/15/16 30.0 17.95 20.30
MRK 160415C00032500 C 04/15/16 32.5 15.40 18.00
MRK 160415C00035000 C 04/15/16 35.0 13.25 15.20
MRK 160415C00037500 C 04/15/16 37.5 10.55 12.55
MRK 160415C00040000 C 04/15/16 40.0 9.15 9.90
MRK 160415C00042500 C 04/15/16 42.5 7.05 7.25
MRK 160415C00045000 C 04/15/16 45.0 4.80 5.05
MRK 160415C00047500 C 04/15/16 47.5 2.96 3.10
MRK 160415C00050000 C 04/15/16 50.0 1.53 1.58
MRK 160415C00052500 C 04/15/16 52.5 0.64 0.68
MRK 160415C00055000 C 04/15/16 55.0 0.21 0.24
MRK 160415C00057500 C 04/15/16 57.5 0.05 0.09
MRK 160415C00060000 C 04/15/16 60.0 0.00 0.05
MRK 160415C00062500 C 04/15/16 62.5 0.00 0.03
MRK 160415C00065000 C 04/15/16 65.0 0.00 0.03
MRK 160415C00070000 C 04/15/16 70.0 0.00 0.03
MRK 160415C00075000 C 04/15/16 75.0 0.00 0.03
MRK 160415C00080000 C 04/15/16 80.0 0.00 0.03
MRK 160415C00085000 C 04/15/16 85.0 0.00 0.03
MRK 160415P00027500 P 04/15/16 27.5 0.00 0.05
MRK 160415P00030000 P 04/15/16 30.0 0.02 0.08
MRK 160415P00032500 P 04/15/16 32.5 0.03 0.08
MRK 160415P00035000 P 04/15/16 35.0 0.06 0.13
MRK 160415P00037500 P 04/15/16 37.5 0.13 0.17
MRK 160415P00040000 P 04/15/16 40.0 0.23 0.27
MRK 160415P00042500 P 04/15/16 42.5 0.43 0.47
MRK 160415P00045000 P 04/15/16 45.0 0.79 0.83
MRK 160415P00047500 P 04/15/16 47.5 1.42 1.49
MRK 160415P00050000 P 04/15/16 50.0 2.53 2.63
MRK 160415P00052500 P 04/15/16 52.5 4.10 4.30
MRK 160415P00055000 P 04/15/16 55.0 6.15 6.40
MRK 160415P00057500 P 04/15/16 57.5 8.40 8.90
MRK 160415P00060000 P 04/15/16 60.0 10.65 11.40
MRK 160415P00062500 P 04/15/16 62.5 12.15 13.85
MRK 160415P00065000 P 04/15/16 65.0 14.50 17.70
MRK 160415P00070000 P 04/15/16 70.0 19.50 22.70
MRK 160415P00075000 P 04/15/16 75.0 24.50 27.70
MRK 160415P00080000 P 04/15/16 80.0 29.50 32.70
MRK 160415P00085000 P 04/15/16 85.0 34.50 37.70
MRK 160715C00027500 C 07/15/16 27.5 19.65 23.85
MRK 160715C00030000 C 07/15/16 30.0 17.45 21.35
MRK 160715C00032500 C 07/15/16 32.5 15.70 17.95
MRK 160715C00035000 C 07/15/16 35.0 13.25 15.40
MRK 160715C00037500 C 07/15/16 37.5 11.95 12.20
MRK 160715C00040000 C 07/15/16 40.0 9.60 9.90
MRK 160715C00042500 C 07/15/16 42.5 7.40 7.70
MRK 160715C00045000 C 07/15/16 45.0 5.40 5.75
MRK 160715C00047500 C 07/15/16 47.5 3.75 3.95
MRK 160715C00050000 C 07/15/16 50.0 2.43 2.55
MRK 160715C00052500 C 07/15/16 52.5 1.42 1.51
MRK 160715C00055000 C 07/15/16 55.0 0.72 0.81
MRK 160715C00057500 C 07/15/16 57.5 0.35 0.44
MRK 160715C00060000 C 07/15/16 60.0 0.15 0.20
MRK 160715C00062500 C 07/15/16 62.5 0.05 0.11
MRK 160715C00065000 C 07/15/16 65.0 0.00 0.07
MRK 160715C00070000 C 07/15/16 70.0 0.00 0.05
MRK 160715C00075000 C 07/15/16 75.0 0.00 0.03
MRK 160715C00080000 C 07/15/16 80.0 0.00 0.03
MRK 160715P00027500 P 07/15/16 27.5 0.09 0.12
MRK 160715P00030000 P 07/15/16 30.0 0.14 0.21
MRK 160715P00032500 P 07/15/16 32.5 0.22 0.29
MRK 160715P00035000 P 07/15/16 35.0 0.32 0.35
MRK 160715P00037500 P 07/15/16 37.5 0.50 0.55
MRK 160715P00040000 P 07/15/16 40.0 0.75 0.84
MRK 160715P00042500 P 07/15/16 42.5 1.10 1.26
MRK 160715P00045000 P 07/15/16 45.0 1.69 1.83
MRK 160715P00047500 P 07/15/16 47.5 2.53 2.68
MRK 160715P00050000 P 07/15/16 50.0 3.65 3.85
MRK 160715P00052500 P 07/15/16 52.5 5.25 5.40
MRK 160715P00055000 P 07/15/16 55.0 7.00 7.25
MRK 160715P00057500 P 07/15/16 57.5 9.10 9.50
MRK 160715P00060000 P 07/15/16 60.0 11.40 11.75
MRK 160715P00062500 P 07/15/16 62.5 13.40 15.15
MRK 160715P00065000 P 07/15/16 65.0 15.50 17.90
MRK 160715P00070000 P 07/15/16 70.0 19.45 23.35
MRK 160715P00075000 P 07/15/16 75.0 24.15 28.55
MRK 160715P00080000 P 07/15/16 80.0 29.15 33.35
MRK 170120C00025000 C 01/20/17 25.0 22.00 26.75
MRK 170120C00027500 C 01/20/17 27.5 19.55 24.15
MRK 170120C00030000 C 01/20/17 30.0 17.60 21.90
MRK 170120C00032500 C 01/20/17 32.5 15.00 19.30
MRK 170120C00035000 C 01/20/17 35.0 14.40 15.05
MRK 170120C00037500 C 01/20/17 37.5 12.15 12.85
MRK 170120C00040000 C 01/20/17 40.0 10.20 10.40
MRK 170120C00042500 C 01/20/17 42.5 8.25 8.45
MRK 170120C00045000 C 01/20/17 45.0 6.50 6.75
MRK 170120C00047500 C 01/20/17 47.5 5.00 5.15
MRK 170120C00050000 C 01/20/17 50.0 3.70 3.90
MRK 170120C00052500 C 01/20/17 52.5 2.68 2.82
MRK 170120C00055000 C 01/20/17 55.0 1.85 1.95
MRK 170120C00057500 C 01/20/17 57.5 1.25 1.34
MRK 170120C00060000 C 01/20/17 60.0 0.81 0.89
MRK 170120C00062500 C 01/20/17 62.5 0.51 0.60
MRK 170120C00065000 C 01/20/17 65.0 0.31 0.38
MRK 170120C00067500 C 01/20/17 67.5 0.19 0.26
MRK 170120C00070000 C 01/20/17 70.0 0.11 0.16
MRK 170120C00075000 C 01/20/17 75.0 0.01 0.09
MRK 170120C00080000 C 01/20/17 80.0 0.00 0.06
MRK 170120C00085000 C 01/20/17 85.0 0.00 0.05
MRK 170120C00090000 C 01/20/17 90.0 0.00 0.05
MRK 170120P00025000 P 01/20/17 25.0 0.31 0.40
MRK 170120P00027500 P 01/20/17 27.5 0.43 0.52
MRK 170120P00030000 P 01/20/17 30.0 0.59 0.69
MRK 170120P00032500 P 01/20/17 32.5 0.81 0.89
MRK 170120P00035000 P 01/20/17 35.0 1.09 1.17
MRK 170120P00037500 P 01/20/17 37.5 1.45 1.54
MRK 170120P00040000 P 01/20/17 40.0 1.93 2.03
MRK 170120P00042500 P 01/20/17 42.5 2.54 2.66
MRK 170120P00045000 P 01/20/17 45.0 3.35 3.50
MRK 170120P00047500 P 01/20/17 47.5 4.35 4.50
MRK 170120P00050000 P 01/20/17 50.0 5.60 5.75
MRK 170120P00052500 P 01/20/17 52.5 7.05 7.25
MRK 170120P00055000 P 01/20/17 55.0 8.75 8.95
MRK 170120P00057500 P 01/20/17 57.5 10.60 10.80
MRK 170120P00060000 P 01/20/17 60.0 12.65 13.00
MRK 170120P00062500 P 01/20/17 62.5 14.80 15.20
MRK 170120P00065000 P 01/20/17 65.0 17.10 17.55
MRK 170120P00067500 P 01/20/17 67.5 17.35 21.95
MRK 170120P00070000 P 01/20/17 70.0 19.80 24.35
MRK 170120P00075000 P 01/20/17 75.0 24.70 29.30
MRK 170120P00080000 P 01/20/17 80.0 29.60 34.20
MRK 170120P00085000 P 01/20/17 85.0 34.50 39.15
MRK 170120P00090000 P 01/20/17 90.0 39.50 44.00
MRK 180119C00025000 C 01/19/18 25.0 22.00 26.65
MRK 180119C00027500 C 01/19/18 27.5 19.50 24.15
MRK 180119C00030000 C 01/19/18 30.0 17.10 21.80
MRK 180119C00032500 C 01/19/18 32.5 16.70 17.65
MRK 180119C00035000 C 01/19/18 35.0 14.50 15.35
MRK 180119C00037500 C 01/19/18 37.5 12.40 13.30
MRK 180119C00040000 C 01/19/18 40.0 10.60 11.40
MRK 180119C00042500 C 01/19/18 42.5 8.85 9.65
MRK 180119C00045000 C 01/19/18 45.0 7.30 7.85
MRK 180119C00047500 C 01/19/18 47.5 6.00 6.45
MRK 180119C00050000 C 01/19/18 50.0 4.90 5.30
MRK 180119C00052500 C 01/19/18 52.5 3.80 4.20
MRK 180119C00055000 C 01/19/18 55.0 2.95 3.40
MRK 180119C00057500 C 01/19/18 57.5 2.26 2.65
MRK 180119C00060000 C 01/19/18 60.0 1.71 2.18
MRK 180119C00062500 C 01/19/18 62.5 1.30 1.77
MRK 180119C00065000 C 01/19/18 65.0 0.98 1.21
MRK 180119C00070000 C 01/19/18 70.0 0.50 0.79
MRK 180119C00075000 C 01/19/18 75.0 0.22 0.52
MRK 180119C00080000 C 01/19/18 80.0 0.06 0.36
MRK 180119P00025000 P 01/19/18 25.0 0.67 0.96
MRK 180119P00027500 P 01/19/18 27.5 0.93 1.26
MRK 180119P00030000 P 01/19/18 30.0 1.25 1.57
MRK 180119P00032500 P 01/19/18 32.5 1.66 2.02
MRK 180119P00035000 P 01/19/18 35.0 2.23 2.50
MRK 180119P00037500 P 01/19/18 37.5 2.83 3.15
MRK 180119P00040000 P 01/19/18 40.0 3.55 3.90
MRK 180119P00042500 P 01/19/18 42.5 4.35 4.80
MRK 180119P00045000 P 01/19/18 45.0 5.30 5.90
MRK 180119P00047500 P 01/19/18 47.5 6.45 7.15
MRK 180119P00050000 P 01/19/18 50.0 7.75 8.35
MRK 180119P00052500 P 01/19/18 52.5 9.25 10.10
MRK 180119P00055000 P 01/19/18 55.0 10.80 11.85
MRK 180119P00057500 P 01/19/18 57.5 12.55 13.70
MRK 180119P00060000 P 01/19/18 60.0 14.40 15.60
MRK 180119P00062500 P 01/19/18 62.5 16.45 17.65
MRK 180119P00065000 P 01/19/18 65.0 18.50 19.75
MRK 180119P00070000 P 01/19/18 70.0 22.85 24.15
MRK 180119P00075000 P 01/19/18 75.0 25.85 30.25
MRK 180119P00080000 P 01/19/18 80.0 30.55 35.00

OPRA data is delayed 15 minutes.