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 (2015-01-09)Premium Content

Merck And Co Inc (MRK)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 150306C00047000 C 03/06/15 47.0 9.95 11.85
MRK 150306C00048000 C 03/06/15 48.0 8.95 10.80
MRK 150306C00049000 C 03/06/15 49.0 7.95 11.25
MRK 150306C00050000 C 03/06/15 50.0 7.95 9.05
MRK 150306C00051000 C 03/06/15 51.0 7.45 7.80
MRK 150306C00051500 C 03/06/15 51.5 6.95 7.30
MRK 150306C00052000 C 03/06/15 52.0 6.45 6.80
MRK 150306C00052500 C 03/06/15 52.5 5.95 6.30
MRK 150306C00053000 C 03/06/15 53.0 5.45 5.75
MRK 150306C00053500 C 03/06/15 53.5 4.95 5.25
MRK 150306C00054000 C 03/06/15 54.0 4.45 4.75
MRK 150306C00054500 C 03/06/15 54.5 3.95 4.25
MRK 150306C00055000 C 03/06/15 55.0 3.50 3.80
MRK 150306C00055500 C 03/06/15 55.5 3.00 3.30
MRK 150306C00056000 C 03/06/15 56.0 2.50 2.79
MRK 150306C00056500 C 03/06/15 56.5 2.04 2.18
MRK 150306C00057000 C 03/06/15 57.0 1.56 1.71
MRK 150306C00057500 C 03/06/15 57.5 1.14 1.27
MRK 150306C00058000 C 03/06/15 58.0 0.74 0.86
MRK 150306C00058500 C 03/06/15 58.5 0.42 0.48
MRK 150306C00059000 C 03/06/15 59.0 0.21 0.29
MRK 150306C00059500 C 03/06/15 59.5 0.10 0.12
MRK 150306C00060000 C 03/06/15 60.0 0.03 0.08
MRK 150306C00060500 C 03/06/15 60.5 0.01 0.05
MRK 150306C00061000 C 03/06/15 61.0 0.00 0.03
MRK 150306C00061500 C 03/06/15 61.5 0.00 0.03
MRK 150306C00062000 C 03/06/15 62.0 0.00 0.02
MRK 150306C00062500 C 03/06/15 62.5 0.00 0.02
MRK 150306C00063000 C 03/06/15 63.0 0.00 0.02
MRK 150306C00063500 C 03/06/15 63.5 0.00 0.02
MRK 150306C00064000 C 03/06/15 64.0 0.00 0.02
MRK 150306C00064500 C 03/06/15 64.5 0.00 0.02
MRK 150306C00065000 C 03/06/15 65.0 0.00 0.02
MRK 150306C00065500 C 03/06/15 65.5 0.00 0.02
MRK 150306C00066000 C 03/06/15 66.0 0.00 0.02
MRK 150306C00066500 C 03/06/15 66.5 0.00 0.02
MRK 150306C00067000 C 03/06/15 67.0 0.00 0.02
MRK 150306C00067500 C 03/06/15 67.5 0.00 0.02
MRK 150306C00068000 C 03/06/15 68.0 0.00 0.02
MRK 150306C00068500 C 03/06/15 68.5 0.00 0.02
MRK 150306C00069000 C 03/06/15 69.0 0.00 0.02
MRK 150306C00069500 C 03/06/15 69.5 0.00 0.02
MRK 150306C00070000 C 03/06/15 70.0 0.00 0.02
MRK 150306C00070500 C 03/06/15 70.5 0.00 0.02
MRK 150306C00071000 C 03/06/15 71.0 0.00 0.02
MRK 150306C00072500 C 03/06/15 72.5 0.00 0.02
MRK 150306P00047000 P 03/06/15 47.0 0.00 0.02
MRK 150306P00048000 P 03/06/15 48.0 0.00 0.02
MRK 150306P00049000 P 03/06/15 49.0 0.00 0.02
MRK 150306P00050000 P 03/06/15 50.0 0.00 0.02
MRK 150306P00051000 P 03/06/15 51.0 0.00 0.02
MRK 150306P00051500 P 03/06/15 51.5 0.00 0.02
MRK 150306P00052000 P 03/06/15 52.0 0.00 0.03
MRK 150306P00052500 P 03/06/15 52.5 0.00 0.03
MRK 150306P00053000 P 03/06/15 53.0 0.00 0.03
MRK 150306P00053500 P 03/06/15 53.5 0.00 0.03
MRK 150306P00054000 P 03/06/15 54.0 0.00 0.04
MRK 150306P00054500 P 03/06/15 54.5 0.00 0.04
MRK 150306P00055000 P 03/06/15 55.0 0.00 0.05
MRK 150306P00055500 P 03/06/15 55.5 0.00 0.07
MRK 150306P00056000 P 03/06/15 56.0 0.01 0.05
MRK 150306P00056500 P 03/06/15 56.5 0.01 0.10
MRK 150306P00057000 P 03/06/15 57.0 0.04 0.08
MRK 150306P00057500 P 03/06/15 57.5 0.10 0.11
MRK 150306P00058000 P 03/06/15 58.0 0.19 0.23
MRK 150306P00058500 P 03/06/15 58.5 0.37 0.45
MRK 150306P00059000 P 03/06/15 59.0 0.64 0.74
MRK 150306P00059500 P 03/06/15 59.5 1.01 1.13
MRK 150306P00060000 P 03/06/15 60.0 1.44 1.56
MRK 150306P00060500 P 03/06/15 60.5 1.92 2.02
MRK 150306P00061000 P 03/06/15 61.0 1.93 2.55
MRK 150306P00061500 P 03/06/15 61.5 2.41 3.05
MRK 150306P00062000 P 03/06/15 62.0 2.92 3.55
MRK 150306P00062500 P 03/06/15 62.5 3.40 4.05
MRK 150306P00063000 P 03/06/15 63.0 3.90 4.55
MRK 150306P00063500 P 03/06/15 63.5 4.40 5.05
MRK 150306P00064000 P 03/06/15 64.0 4.90 5.55
MRK 150306P00064500 P 03/06/15 64.5 5.40 6.05
MRK 150306P00065000 P 03/06/15 65.0 5.90 6.55
MRK 150306P00065500 P 03/06/15 65.5 6.35 7.05
MRK 150306P00066000 P 03/06/15 66.0 6.85 7.55
MRK 150306P00066500 P 03/06/15 66.5 7.35 8.05
MRK 150306P00067000 P 03/06/15 67.0 7.85 8.55
MRK 150306P00067500 P 03/06/15 67.5 8.35 9.05
MRK 150306P00068000 P 03/06/15 68.0 7.75 9.60
MRK 150306P00068500 P 03/06/15 68.5 8.30 10.15
MRK 150306P00069000 P 03/06/15 69.0 8.75 10.70
MRK 150306P00069500 P 03/06/15 69.5 9.25 11.20
MRK 150306P00070000 P 03/06/15 70.0 9.70 11.70
MRK 150306P00070500 P 03/06/15 70.5 10.25 12.15
MRK 150306P00071000 P 03/06/15 71.0 10.70 12.65
MRK 150306P00072500 P 03/06/15 72.5 11.85 14.20
MRK 150313C00050000 C 03/13/15 50.0 8.45 8.80
MRK 150313C00051000 C 03/13/15 51.0 7.45 7.80
MRK 150313C00052000 C 03/13/15 52.0 6.45 6.80
MRK 150313C00053000 C 03/13/15 53.0 5.45 5.75
MRK 150313C00053500 C 03/13/15 53.5 4.95 5.30
MRK 150313C00054000 C 03/13/15 54.0 4.50 4.80
MRK 150313C00054500 C 03/13/15 54.5 4.00 4.30
MRK 150313C00055000 C 03/13/15 55.0 3.50 3.80
MRK 150313C00055500 C 03/13/15 55.5 3.00 3.35
MRK 150313C00056000 C 03/13/15 56.0 2.56 2.68
MRK 150313C00056500 C 03/13/15 56.5 2.09 2.21
MRK 150313C00057000 C 03/13/15 57.0 1.62 1.76
MRK 150313C00057500 C 03/13/15 57.5 1.21 1.29
MRK 150313C00058000 C 03/13/15 58.0 0.90 0.94
MRK 150313C00058500 C 03/13/15 58.5 0.58 0.64
MRK 150313C00059000 C 03/13/15 59.0 0.35 0.44
MRK 150313C00059500 C 03/13/15 59.5 0.20 0.26
MRK 150313C00060000 C 03/13/15 60.0 0.10 0.16
MRK 150313C00060500 C 03/13/15 60.5 0.05 0.11
MRK 150313C00061000 C 03/13/15 61.0 0.02 0.07
MRK 150313C00061500 C 03/13/15 61.5 0.01 0.05
MRK 150313C00062000 C 03/13/15 62.0 0.01 0.04
MRK 150313C00062500 C 03/13/15 62.5 0.00 0.03
MRK 150313C00063000 C 03/13/15 63.0 0.00 0.03
MRK 150313C00063500 C 03/13/15 63.5 0.00 0.03
MRK 150313C00064000 C 03/13/15 64.0 0.00 0.02
MRK 150313C00064500 C 03/13/15 64.5 0.00 0.02
MRK 150313C00065000 C 03/13/15 65.0 0.00 0.02
MRK 150313C00065500 C 03/13/15 65.5 0.00 0.02
MRK 150313C00066000 C 03/13/15 66.0 0.00 0.02
MRK 150313C00066500 C 03/13/15 66.5 0.00 0.02
MRK 150313C00067000 C 03/13/15 67.0 0.00 0.02
MRK 150313C00067500 C 03/13/15 67.5 0.00 0.02
MRK 150313C00068000 C 03/13/15 68.0 0.00 0.02
MRK 150313C00068500 C 03/13/15 68.5 0.00 0.02
MRK 150313C00069000 C 03/13/15 69.0 0.00 0.02
MRK 150313C00069500 C 03/13/15 69.5 0.00 0.02
MRK 150313C00070000 C 03/13/15 70.0 0.00 0.02
MRK 150313C00071000 C 03/13/15 71.0 0.00 0.02
MRK 150313P00050000 P 03/13/15 50.0 0.00 0.03
MRK 150313P00051000 P 03/13/15 51.0 0.00 0.03
MRK 150313P00052000 P 03/13/15 52.0 0.01 0.04
MRK 150313P00053000 P 03/13/15 53.0 0.01 0.06
MRK 150313P00053500 P 03/13/15 53.5 0.02 0.07
MRK 150313P00054000 P 03/13/15 54.0 0.02 0.08
MRK 150313P00054500 P 03/13/15 54.5 0.03 0.10
MRK 150313P00055000 P 03/13/15 55.0 0.04 0.11
MRK 150313P00055500 P 03/13/15 55.5 0.05 0.13
MRK 150313P00056000 P 03/13/15 56.0 0.08 0.13
MRK 150313P00056500 P 03/13/15 56.5 0.15 0.18
MRK 150313P00057000 P 03/13/15 57.0 0.23 0.26
MRK 150313P00057500 P 03/13/15 57.5 0.35 0.42
MRK 150313P00058000 P 03/13/15 58.0 0.55 0.62
MRK 150313P00058500 P 03/13/15 58.5 0.80 0.89
MRK 150313P00059000 P 03/13/15 59.0 1.12 1.23
MRK 150313P00059500 P 03/13/15 59.5 1.52 1.62
MRK 150313P00060000 P 03/13/15 60.0 1.92 2.05
MRK 150313P00060500 P 03/13/15 60.5 2.38 2.50
MRK 150313P00061000 P 03/13/15 61.0 2.39 2.99
MRK 150313P00061500 P 03/13/15 61.5 2.82 3.50
MRK 150313P00062000 P 03/13/15 62.0 3.35 4.00
MRK 150313P00062500 P 03/13/15 62.5 3.85 4.50
MRK 150313P00063000 P 03/13/15 63.0 4.35 5.00
MRK 150313P00063500 P 03/13/15 63.5 4.85 5.50
MRK 150313P00064000 P 03/13/15 64.0 5.30 6.00
MRK 150313P00064500 P 03/13/15 64.5 5.80 6.50
MRK 150313P00065000 P 03/13/15 65.0 6.30 7.00
MRK 150313P00065500 P 03/13/15 65.5 6.80 7.50
MRK 150313P00066000 P 03/13/15 66.0 7.30 8.00
MRK 150313P00066500 P 03/13/15 66.5 7.80 8.50
MRK 150313P00067000 P 03/13/15 67.0 8.30 9.00
MRK 150313P00067500 P 03/13/15 67.5 8.80 9.50
MRK 150313P00068000 P 03/13/15 68.0 7.85 11.30
MRK 150313P00068500 P 03/13/15 68.5 8.65 10.50
MRK 150313P00069000 P 03/13/15 69.0 8.90 11.00
MRK 150313P00069500 P 03/13/15 69.5 9.65 11.50
MRK 150313P00070000 P 03/13/15 70.0 9.90 12.00
MRK 150313P00071000 P 03/13/15 71.0 10.75 13.05
MRK 150320C00037500 C 03/20/15 37.5 19.40 21.45
MRK 150320C00040000 C 03/20/15 40.0 16.85 18.90
MRK 150320C00042500 C 03/20/15 42.5 14.45 16.40
MRK 150320C00045000 C 03/20/15 45.0 12.00 13.80
MRK 150320C00047500 C 03/20/15 47.5 9.55 11.35
MRK 150320C00048000 C 03/20/15 48.0 9.10 11.05
MRK 150320C00049000 C 03/20/15 49.0 8.15 9.75
MRK 150320C00050000 C 03/20/15 50.0 8.45 8.75
MRK 150320C00050500 C 03/20/15 50.5 7.95 8.25
MRK 150320C00051000 C 03/20/15 51.0 7.45 7.75
MRK 150320C00051500 C 03/20/15 51.5 6.95 7.25
MRK 150320C00052000 C 03/20/15 52.0 6.45 6.75
MRK 150320C00052500 C 03/20/15 52.5 6.00 6.30
MRK 150320C00053000 C 03/20/15 53.0 5.45 5.75
MRK 150320C00053500 C 03/20/15 53.5 5.00 5.25
MRK 150320C00054000 C 03/20/15 54.0 4.50 4.80
MRK 150320C00054500 C 03/20/15 54.5 4.00 4.30
MRK 150320C00055000 C 03/20/15 55.0 3.50 3.80
MRK 150320C00055500 C 03/20/15 55.5 3.00 3.40
MRK 150320C00056000 C 03/20/15 56.0 2.58 2.70
MRK 150320C00056500 C 03/20/15 56.5 2.11 2.25
MRK 150320C00057000 C 03/20/15 57.0 1.67 1.76
MRK 150320C00057500 C 03/20/15 57.5 1.30 1.35
MRK 150320C00058000 C 03/20/15 58.0 0.95 1.00
MRK 150320C00058500 C 03/20/15 58.5 0.64 0.68
MRK 150320C00059000 C 03/20/15 59.0 0.42 0.47
MRK 150320C00059500 C 03/20/15 59.5 0.27 0.32
MRK 150320C00060000 C 03/20/15 60.0 0.18 0.21
MRK 150320C00060500 C 03/20/15 60.5 0.11 0.16
MRK 150320C00061000 C 03/20/15 61.0 0.07 0.11
MRK 150320C00061500 C 03/20/15 61.5 0.03 0.07
MRK 150320C00062000 C 03/20/15 62.0 0.03 0.05
MRK 150320C00062500 C 03/20/15 62.5 0.02 0.05
MRK 150320C00063000 C 03/20/15 63.0 0.01 0.04
MRK 150320C00063500 C 03/20/15 63.5 0.01 0.03
MRK 150320C00064000 C 03/20/15 64.0 0.00 0.03
MRK 150320C00064500 C 03/20/15 64.5 0.00 0.03
MRK 150320C00065000 C 03/20/15 65.0 0.00 0.03
MRK 150320C00065500 C 03/20/15 65.5 0.00 0.02
MRK 150320C00066000 C 03/20/15 66.0 0.00 0.02
MRK 150320C00066500 C 03/20/15 66.5 0.00 0.02
MRK 150320C00067000 C 03/20/15 67.0 0.00 0.02
MRK 150320C00067500 C 03/20/15 67.5 0.00 0.02
MRK 150320C00068000 C 03/20/15 68.0 0.00 0.02
MRK 150320C00068500 C 03/20/15 68.5 0.00 0.02
MRK 150320C00069000 C 03/20/15 69.0 0.00 0.02
MRK 150320C00069500 C 03/20/15 69.5 0.00 0.02
MRK 150320C00070000 C 03/20/15 70.0 0.00 0.02
MRK 150320C00070500 C 03/20/15 70.5 0.00 0.02
MRK 150320C00071000 C 03/20/15 71.0 0.00 0.02
MRK 150320C00071500 C 03/20/15 71.5 0.00 0.02
MRK 150320C00072000 C 03/20/15 72.0 0.00 0.02
MRK 150320C00072500 C 03/20/15 72.5 0.00 0.02
MRK 150320C00075000 C 03/20/15 75.0 0.00 0.02
MRK 150320C00080000 C 03/20/15 80.0 0.00 0.02
MRK 150320C00085000 C 03/20/15 85.0 0.00 0.02
MRK 150320P00037500 P 03/20/15 37.5 0.00 0.02
MRK 150320P00040000 P 03/20/15 40.0 0.00 0.02
MRK 150320P00042500 P 03/20/15 42.5 0.00 0.02
MRK 150320P00045000 P 03/20/15 45.0 0.00 0.02
MRK 150320P00047500 P 03/20/15 47.5 0.00 0.03
MRK 150320P00048000 P 03/20/15 48.0 0.00 0.03
MRK 150320P00049000 P 03/20/15 49.0 0.00 0.04
MRK 150320P00050000 P 03/20/15 50.0 0.01 0.04
MRK 150320P00050500 P 03/20/15 50.5 0.01 0.05
MRK 150320P00051000 P 03/20/15 51.0 0.01 0.05
MRK 150320P00051500 P 03/20/15 51.5 0.02 0.04
MRK 150320P00052000 P 03/20/15 52.0 0.02 0.08
MRK 150320P00052500 P 03/20/15 52.5 0.03 0.09
MRK 150320P00053000 P 03/20/15 53.0 0.03 0.09
MRK 150320P00053500 P 03/20/15 53.5 0.03 0.10
MRK 150320P00054000 P 03/20/15 54.0 0.05 0.11
MRK 150320P00054500 P 03/20/15 54.5 0.06 0.12
MRK 150320P00055000 P 03/20/15 55.0 0.10 0.12
MRK 150320P00055500 P 03/20/15 55.5 0.14 0.16
MRK 150320P00056000 P 03/20/15 56.0 0.18 0.21
MRK 150320P00056500 P 03/20/15 56.5 0.26 0.28
MRK 150320P00057000 P 03/20/15 57.0 0.35 0.39
MRK 150320P00057500 P 03/20/15 57.5 0.49 0.55
MRK 150320P00058000 P 03/20/15 58.0 0.70 0.74
MRK 150320P00058500 P 03/20/15 58.5 0.95 1.03
MRK 150320P00059000 P 03/20/15 59.0 1.25 1.34
MRK 150320P00059500 P 03/20/15 59.5 1.61 1.67
MRK 150320P00060000 P 03/20/15 60.0 1.97 2.13
MRK 150320P00060500 P 03/20/15 60.5 2.42 2.57
MRK 150320P00061000 P 03/20/15 61.0 2.89 3.00
MRK 150320P00061500 P 03/20/15 61.5 2.92 3.55
MRK 150320P00062000 P 03/20/15 62.0 3.40 4.00
MRK 150320P00062500 P 03/20/15 62.5 4.30 4.50
MRK 150320P00063000 P 03/20/15 63.0 4.35 5.00
MRK 150320P00063500 P 03/20/15 63.5 4.85 5.50
MRK 150320P00064000 P 03/20/15 64.0 5.35 6.00
MRK 150320P00064500 P 03/20/15 64.5 5.85 6.50
MRK 150320P00065000 P 03/20/15 65.0 6.30 7.00
MRK 150320P00065500 P 03/20/15 65.5 6.85 7.50
MRK 150320P00066000 P 03/20/15 66.0 7.35 8.00
MRK 150320P00066500 P 03/20/15 66.5 7.65 8.50
MRK 150320P00067000 P 03/20/15 67.0 8.10 9.00
MRK 150320P00067500 P 03/20/15 67.5 8.80 9.50
MRK 150320P00068000 P 03/20/15 68.0 7.95 11.25
MRK 150320P00068500 P 03/20/15 68.5 8.60 11.95
MRK 150320P00069000 P 03/20/15 69.0 9.10 12.40
MRK 150320P00069500 P 03/20/15 69.5 9.45 12.95
MRK 150320P00070000 P 03/20/15 70.0 9.90 13.35
MRK 150320P00070500 P 03/20/15 70.5 10.30 13.90
MRK 150320P00071000 P 03/20/15 71.0 11.10 14.35
MRK 150320P00071500 P 03/20/15 71.5 11.35 14.90
MRK 150320P00072000 P 03/20/15 72.0 11.80 15.40
MRK 150320P00072500 P 03/20/15 72.5 12.55 15.85
MRK 150320P00075000 P 03/20/15 75.0 15.20 17.00
MRK 150320P00080000 P 03/20/15 80.0 20.20 22.15
MRK 150320P00085000 P 03/20/15 85.0 25.20 27.15
MRK 150327C00045000 C 03/27/15 45.0 12.00 13.85
MRK 150327C00050000 C 03/27/15 50.0 8.45 8.80
MRK 150327C00051000 C 03/27/15 51.0 7.45 7.80
MRK 150327C00052000 C 03/27/15 52.0 6.45 6.80
MRK 150327C00052500 C 03/27/15 52.5 5.95 6.30
MRK 150327C00053000 C 03/27/15 53.0 5.50 5.80
MRK 150327C00053500 C 03/27/15 53.5 5.00 5.30
MRK 150327C00054000 C 03/27/15 54.0 4.50 4.80
MRK 150327C00054500 C 03/27/15 54.5 4.00 4.30
MRK 150327C00055000 C 03/27/15 55.0 3.50 3.80
MRK 150327C00055500 C 03/27/15 55.5 3.05 3.20
MRK 150327C00056000 C 03/27/15 56.0 2.60 2.74
MRK 150327C00056500 C 03/27/15 56.5 2.14 2.30
MRK 150327C00057000 C 03/27/15 57.0 1.73 1.88
MRK 150327C00057500 C 03/27/15 57.5 1.38 1.50
MRK 150327C00058000 C 03/27/15 58.0 1.03 1.16
MRK 150327C00058500 C 03/27/15 58.5 0.77 0.84
MRK 150327C00059000 C 03/27/15 59.0 0.54 0.64
MRK 150327C00059500 C 03/27/15 59.5 0.38 0.47
MRK 150327C00060000 C 03/27/15 60.0 0.26 0.33
MRK 150327C00060500 C 03/27/15 60.5 0.18 0.24
MRK 150327C00061000 C 03/27/15 61.0 0.10 0.17
MRK 150327C00061500 C 03/27/15 61.5 0.08 0.13
MRK 150327C00062000 C 03/27/15 62.0 0.05 0.09
MRK 150327C00062500 C 03/27/15 62.5 0.03 0.07
MRK 150327C00063000 C 03/27/15 63.0 0.02 0.05
MRK 150327C00063500 C 03/27/15 63.5 0.01 0.04
MRK 150327C00064000 C 03/27/15 64.0 0.00 0.04
MRK 150327C00064500 C 03/27/15 64.5 0.00 0.03
MRK 150327C00065000 C 03/27/15 65.0 0.00 0.03
MRK 150327C00065500 C 03/27/15 65.5 0.00 0.03
MRK 150327C00066000 C 03/27/15 66.0 0.00 0.03
MRK 150327C00066500 C 03/27/15 66.5 0.00 0.02
MRK 150327C00067000 C 03/27/15 67.0 0.00 0.02
MRK 150327C00068000 C 03/27/15 68.0 0.00 0.02
MRK 150327P00045000 P 03/27/15 45.0 0.00 0.03
MRK 150327P00050000 P 03/27/15 50.0 0.02 0.07
MRK 150327P00051000 P 03/27/15 51.0 0.03 0.09
MRK 150327P00052000 P 03/27/15 52.0 0.03 0.11
MRK 150327P00052500 P 03/27/15 52.5 0.04 0.11
MRK 150327P00053000 P 03/27/15 53.0 0.05 0.10
MRK 150327P00053500 P 03/27/15 53.5 0.06 0.11
MRK 150327P00054000 P 03/27/15 54.0 0.07 0.14
MRK 150327P00054500 P 03/27/15 54.5 0.09 0.15
MRK 150327P00055000 P 03/27/15 55.0 0.12 0.21
MRK 150327P00055500 P 03/27/15 55.5 0.16 0.24
MRK 150327P00056000 P 03/27/15 56.0 0.26 0.31
MRK 150327P00056500 P 03/27/15 56.5 0.36 0.40
MRK 150327P00057000 P 03/27/15 57.0 0.47 0.50
MRK 150327P00057500 P 03/27/15 57.5 0.63 0.69
MRK 150327P00058000 P 03/27/15 58.0 0.83 0.90
MRK 150327P00058500 P 03/27/15 58.5 1.08 1.17
MRK 150327P00059000 P 03/27/15 59.0 1.38 1.45
MRK 150327P00059500 P 03/27/15 59.5 1.70 1.83
MRK 150327P00060000 P 03/27/15 60.0 2.04 2.22
MRK 150327P00060500 P 03/27/15 60.5 2.46 2.64
MRK 150327P00061000 P 03/27/15 61.0 2.92 3.05
MRK 150327P00061500 P 03/27/15 61.5 3.40 3.55
MRK 150327P00062000 P 03/27/15 62.0 3.40 4.05
MRK 150327P00062500 P 03/27/15 62.5 3.80 4.55
MRK 150327P00063000 P 03/27/15 63.0 4.35 5.00
MRK 150327P00063500 P 03/27/15 63.5 4.85 5.50
MRK 150327P00064000 P 03/27/15 64.0 5.35 6.00
MRK 150327P00064500 P 03/27/15 64.5 5.75 6.50
MRK 150327P00065000 P 03/27/15 65.0 6.25 7.00
MRK 150327P00065500 P 03/27/15 65.5 6.75 7.50
MRK 150327P00066000 P 03/27/15 66.0 7.20 8.00
MRK 150327P00066500 P 03/27/15 66.5 7.70 8.50
MRK 150327P00067000 P 03/27/15 67.0 8.20 9.00
MRK 150327P00068000 P 03/27/15 68.0 7.90 11.20
MRK 150402C00050000 C 04/02/15 50.0 8.45 8.85
MRK 150402C00051000 C 04/02/15 51.0 7.45 8.15
MRK 150402C00051500 C 04/02/15 51.5 6.95 7.65
MRK 150402C00052000 C 04/02/15 52.0 6.45 7.15
MRK 150402C00052500 C 04/02/15 52.5 5.95 6.65
MRK 150402C00053000 C 04/02/15 53.0 5.50 6.15
MRK 150402C00053500 C 04/02/15 53.5 5.00 5.65
MRK 150402C00054000 C 04/02/15 54.0 4.50 5.15
MRK 150402C00054500 C 04/02/15 54.5 4.00 4.35
MRK 150402C00055000 C 04/02/15 55.0 3.55 3.70
MRK 150402C00055500 C 04/02/15 55.5 3.10 3.25
MRK 150402C00056000 C 04/02/15 56.0 2.62 2.78
MRK 150402C00056500 C 04/02/15 56.5 2.19 2.35
MRK 150402C00057000 C 04/02/15 57.0 1.80 1.94
MRK 150402C00057500 C 04/02/15 57.5 1.44 1.57
MRK 150402C00058000 C 04/02/15 58.0 1.13 1.25
MRK 150402C00058500 C 04/02/15 58.5 0.86 0.96
MRK 150402C00059000 C 04/02/15 59.0 0.64 0.72
MRK 150402C00059500 C 04/02/15 59.5 0.48 0.57
MRK 150402C00060000 C 04/02/15 60.0 0.34 0.42
MRK 150402C00060500 C 04/02/15 60.5 0.24 0.30
MRK 150402C00061000 C 04/02/15 61.0 0.15 0.23
MRK 150402C00061500 C 04/02/15 61.5 0.12 0.15
MRK 150402C00062000 C 04/02/15 62.0 0.07 0.13
MRK 150402C00062500 C 04/02/15 62.5 0.04 0.09
MRK 150402C00063000 C 04/02/15 63.0 0.03 0.07
MRK 150402C00063500 C 04/02/15 63.5 0.02 0.05
MRK 150402C00064000 C 04/02/15 64.0 0.01 0.05
MRK 150402C00064500 C 04/02/15 64.5 0.01 0.04
MRK 150402C00065000 C 04/02/15 65.0 0.00 0.03
MRK 150402C00065500 C 04/02/15 65.5 0.00 0.03
MRK 150402C00066000 C 04/02/15 66.0 0.00 0.03
MRK 150402C00066500 C 04/02/15 66.5 0.00 0.03
MRK 150402C00067000 C 04/02/15 67.0 0.00 0.03
MRK 150402P00050000 P 04/02/15 50.0 0.03 0.09
MRK 150402P00051000 P 04/02/15 51.0 0.04 0.10
MRK 150402P00051500 P 04/02/15 51.5 0.04 0.11
MRK 150402P00052000 P 04/02/15 52.0 0.05 0.12
MRK 150402P00052500 P 04/02/15 52.5 0.05 0.13
MRK 150402P00053000 P 04/02/15 53.0 0.07 0.12
MRK 150402P00053500 P 04/02/15 53.5 0.08 0.14
MRK 150402P00054000 P 04/02/15 54.0 0.11 0.16
MRK 150402P00054500 P 04/02/15 54.5 0.13 0.25
MRK 150402P00055000 P 04/02/15 55.0 0.17 0.25
MRK 150402P00055500 P 04/02/15 55.5 0.25 0.33
MRK 150402P00056000 P 04/02/15 56.0 0.33 0.40
MRK 150402P00056500 P 04/02/15 56.5 0.42 0.50
MRK 150402P00057000 P 04/02/15 57.0 0.55 0.64
MRK 150402P00057500 P 04/02/15 57.5 0.71 0.84
MRK 150402P00058000 P 04/02/15 58.0 0.91 1.02
MRK 150402P00058500 P 04/02/15 58.5 1.16 1.29
MRK 150402P00059000 P 04/02/15 59.0 1.46 1.59
MRK 150402P00059500 P 04/02/15 59.5 1.81 1.92
MRK 150402P00060000 P 04/02/15 60.0 2.10 2.30
MRK 150402P00060500 P 04/02/15 60.5 2.51 2.70
MRK 150402P00061000 P 04/02/15 61.0 2.95 3.10
MRK 150402P00061500 P 04/02/15 61.5 3.40 3.55
MRK 150402P00062000 P 04/02/15 62.0 3.90 4.05
MRK 150402P00062500 P 04/02/15 62.5 3.90 4.55
MRK 150402P00063000 P 04/02/15 63.0 4.40 5.05
MRK 150402P00063500 P 04/02/15 63.5 4.85 5.50
MRK 150402P00064000 P 04/02/15 64.0 5.35 6.00
MRK 150402P00064500 P 04/02/15 64.5 5.85 6.50
MRK 150402P00065000 P 04/02/15 65.0 6.25 7.00
MRK 150402P00065500 P 04/02/15 65.5 6.85 7.50
MRK 150402P00066000 P 04/02/15 66.0 7.20 8.00
MRK 150402P00066500 P 04/02/15 66.5 7.70 8.50
MRK 150402P00067000 P 04/02/15 67.0 8.20 9.00
MRK 150410C00050000 C 04/10/15 50.0 8.45 9.15
MRK 150410C00051000 C 04/10/15 51.0 7.45 8.15
MRK 150410C00051500 C 04/10/15 51.5 6.95 7.65
MRK 150410C00052000 C 04/10/15 52.0 6.45 7.15
MRK 150410C00052500 C 04/10/15 52.5 5.95 6.65
MRK 150410C00053000 C 04/10/15 53.0 5.45 5.75
MRK 150410C00053500 C 04/10/15 53.5 4.95 5.25
MRK 150410C00054000 C 04/10/15 54.0 4.50 4.75
MRK 150410C00054500 C 04/10/15 54.5 4.05 4.20
MRK 150410C00055000 C 04/10/15 55.0 3.60 3.75
MRK 150410C00055500 C 04/10/15 55.5 3.10 3.30
MRK 150410C00056000 C 04/10/15 56.0 2.66 2.84
MRK 150410C00056500 C 04/10/15 56.5 2.25 2.42
MRK 150410C00057000 C 04/10/15 57.0 1.87 2.04
MRK 150410C00057500 C 04/10/15 57.5 1.52 1.68
MRK 150410C00058000 C 04/10/15 58.0 1.22 1.37
MRK 150410C00058500 C 04/10/15 58.5 0.96 1.04
MRK 150410C00059000 C 04/10/15 59.0 0.74 0.87
MRK 150410C00059500 C 04/10/15 59.5 0.55 0.64
MRK 150410C00060000 C 04/10/15 60.0 0.42 0.53
MRK 150410C00060500 C 04/10/15 60.5 0.30 0.40
MRK 150410C00061000 C 04/10/15 61.0 0.22 0.30
MRK 150410C00061500 C 04/10/15 61.5 0.17 0.22
MRK 150410C00062000 C 04/10/15 62.0 0.11 0.18
MRK 150410C00062500 C 04/10/15 62.5 0.06 0.14
MRK 150410C00063000 C 04/10/15 63.0 0.05 0.11
MRK 150410C00063500 C 04/10/15 63.5 0.03 0.08
MRK 150410C00064000 C 04/10/15 64.0 0.02 0.06
MRK 150410C00064500 C 04/10/15 64.5 0.02 0.05
MRK 150410C00065000 C 04/10/15 65.0 0.01 0.04
MRK 150410C00065500 C 04/10/15 65.5 0.01 0.04
MRK 150410C00066000 C 04/10/15 66.0 0.00 0.03
MRK 150410C00066500 C 04/10/15 66.5 0.00 0.03
MRK 150410C00067000 C 04/10/15 67.0 0.00 0.03
MRK 150410P00050000 P 04/10/15 50.0 0.04 0.12
MRK 150410P00051000 P 04/10/15 51.0 0.05 0.13
MRK 150410P00051500 P 04/10/15 51.5 0.06 0.14
MRK 150410P00052000 P 04/10/15 52.0 0.07 0.15
MRK 150410P00052500 P 04/10/15 52.5 0.08 0.17
MRK 150410P00053000 P 04/10/15 53.0 0.11 0.19
MRK 150410P00053500 P 04/10/15 53.5 0.13 0.22
MRK 150410P00054000 P 04/10/15 54.0 0.16 0.24
MRK 150410P00054500 P 04/10/15 54.5 0.19 0.31
MRK 150410P00055000 P 04/10/15 55.0 0.24 0.33
MRK 150410P00055500 P 04/10/15 55.5 0.29 0.41
MRK 150410P00056000 P 04/10/15 56.0 0.38 0.50
MRK 150410P00056500 P 04/10/15 56.5 0.48 0.62
MRK 150410P00057000 P 04/10/15 57.0 0.62 0.76
MRK 150410P00057500 P 04/10/15 57.5 0.79 0.93
MRK 150410P00058000 P 04/10/15 58.0 0.99 1.13
MRK 150410P00058500 P 04/10/15 58.5 1.26 1.41
MRK 150410P00059000 P 04/10/15 59.0 1.51 1.68
MRK 150410P00059500 P 04/10/15 59.5 1.82 2.01
MRK 150410P00060000 P 04/10/15 60.0 2.18 2.39
MRK 150410P00060500 P 04/10/15 60.5 2.57 2.77
MRK 150410P00061000 P 04/10/15 61.0 2.99 3.20
MRK 150410P00061500 P 04/10/15 61.5 3.45 3.60
MRK 150410P00062000 P 04/10/15 62.0 3.90 4.05
MRK 150410P00062500 P 04/10/15 62.5 4.40 4.55
MRK 150410P00063000 P 04/10/15 63.0 4.40 5.05
MRK 150410P00063500 P 04/10/15 63.5 4.90 5.55
MRK 150410P00064000 P 04/10/15 64.0 5.35 6.05
MRK 150410P00064500 P 04/10/15 64.5 5.85 6.50
MRK 150410P00065000 P 04/10/15 65.0 6.35 7.00
MRK 150410P00065500 P 04/10/15 65.5 6.85 7.50
MRK 150410P00066000 P 04/10/15 66.0 7.35 8.00
MRK 150410P00066500 P 04/10/15 66.5 7.85 8.50
MRK 150410P00067000 P 04/10/15 67.0 8.10 9.00
MRK 150417C00027500 C 04/17/15 27.5 29.50 31.80
MRK 150417C00030000 C 04/17/15 30.0 26.95 29.30
MRK 150417C00032500 C 04/17/15 32.5 24.50 26.35
MRK 150417C00035000 C 04/17/15 35.0 22.00 24.15
MRK 150417C00037500 C 04/17/15 37.5 19.70 21.40
MRK 150417C00040000 C 04/17/15 40.0 17.15 19.25
MRK 150417C00042500 C 04/17/15 42.5 14.55 16.75
MRK 150417C00045000 C 04/17/15 45.0 12.25 13.85
MRK 150417C00047500 C 04/17/15 47.5 9.70 11.75
MRK 150417C00050000 C 04/17/15 50.0 8.45 8.75
MRK 150417C00052500 C 04/17/15 52.5 6.00 6.25
MRK 150417C00055000 C 04/17/15 55.0 3.65 3.80
MRK 150417C00057500 C 04/17/15 57.5 1.70 1.75
MRK 150417C00060000 C 04/17/15 60.0 0.56 0.60
MRK 150417C00062500 C 04/17/15 62.5 0.14 0.17
MRK 150417C00065000 C 04/17/15 65.0 0.05 0.06
MRK 150417C00067500 C 04/17/15 67.5 0.01 0.03
MRK 150417C00070000 C 04/17/15 70.0 0.00 0.03
MRK 150417C00075000 C 04/17/15 75.0 0.00 0.02
MRK 150417P00027500 P 04/17/15 27.5 0.00 0.02
MRK 150417P00030000 P 04/17/15 30.0 0.00 0.02
MRK 150417P00032500 P 04/17/15 32.5 0.00 0.02
MRK 150417P00035000 P 04/17/15 35.0 0.00 0.02
MRK 150417P00037500 P 04/17/15 37.5 0.00 0.02
MRK 150417P00040000 P 04/17/15 40.0 0.00 0.03
MRK 150417P00042500 P 04/17/15 42.5 0.01 0.04
MRK 150417P00045000 P 04/17/15 45.0 0.01 0.05
MRK 150417P00047500 P 04/17/15 47.5 0.03 0.06
MRK 150417P00050000 P 04/17/15 50.0 0.07 0.10
MRK 150417P00052500 P 04/17/15 52.5 0.15 0.18
MRK 150417P00055000 P 04/17/15 55.0 0.36 0.42
MRK 150417P00057500 P 04/17/15 57.5 1.04 1.07
MRK 150417P00060000 P 04/17/15 60.0 2.36 2.45
MRK 150417P00062500 P 04/17/15 62.5 4.45 4.60
MRK 150417P00065000 P 04/17/15 65.0 6.35 7.05
MRK 150417P00067500 P 04/17/15 67.5 8.85 9.50
MRK 150417P00070000 P 04/17/15 70.0 9.85 13.30
MRK 150417P00075000 P 04/17/15 75.0 14.85 18.30
MRK 150515C00037500 C 05/15/15 37.5 19.55 21.45
MRK 150515C00040000 C 05/15/15 40.0 16.95 18.90
MRK 150515C00042500 C 05/15/15 42.5 14.45 16.35
MRK 150515C00045000 C 05/15/15 45.0 12.15 13.85
MRK 150515C00047500 C 05/15/15 47.5 9.75 11.35
MRK 150515C00050000 C 05/15/15 50.0 8.50 8.85
MRK 150515C00052500 C 05/15/15 52.5 6.10 6.30
MRK 150515C00055000 C 05/15/15 55.0 3.90 4.10
MRK 150515C00057500 C 05/15/15 57.5 2.17 2.24
MRK 150515C00060000 C 05/15/15 60.0 1.00 1.04
MRK 150515C00062500 C 05/15/15 62.5 0.38 0.42
MRK 150515C00065000 C 05/15/15 65.0 0.14 0.17
MRK 150515C00067500 C 05/15/15 67.5 0.06 0.08
MRK 150515C00070000 C 05/15/15 70.0 0.02 0.05
MRK 150515C00075000 C 05/15/15 75.0 0.00 0.03
MRK 150515C00080000 C 05/15/15 80.0 0.00 0.02
MRK 150515P00037500 P 05/15/15 37.5 0.01 0.03
MRK 150515P00040000 P 05/15/15 40.0 0.01 0.05
MRK 150515P00042500 P 05/15/15 42.5 0.03 0.08
MRK 150515P00045000 P 05/15/15 45.0 0.07 0.12
MRK 150515P00047500 P 05/15/15 47.5 0.11 0.14
MRK 150515P00050000 P 05/15/15 50.0 0.20 0.22
MRK 150515P00052500 P 05/15/15 52.5 0.38 0.40
MRK 150515P00055000 P 05/15/15 55.0 0.75 0.79
MRK 150515P00057500 P 05/15/15 57.5 1.50 1.56
MRK 150515P00060000 P 05/15/15 60.0 2.80 2.90
MRK 150515P00062500 P 05/15/15 62.5 4.60 4.85
MRK 150515P00065000 P 05/15/15 65.0 6.90 7.10
MRK 150515P00067500 P 05/15/15 67.5 8.85 9.55
MRK 150515P00070000 P 05/15/15 70.0 9.90 13.20
MRK 150515P00075000 P 05/15/15 75.0 14.95 18.20
MRK 150515P00080000 P 05/15/15 80.0 19.95 23.45
MRK 150619C00027500 C 06/19/15 27.5 29.30 33.40
MRK 150619C00030000 C 06/19/15 30.0 26.90 30.65
MRK 150619C00032500 C 06/19/15 32.5 24.45 28.15
MRK 150619C00035000 C 06/19/15 35.0 22.00 25.55
MRK 150619C00037500 C 06/19/15 37.5 19.55 22.85
MRK 150619C00040000 C 06/19/15 40.0 17.00 20.30
MRK 150619C00042500 C 06/19/15 42.5 14.50 18.10
MRK 150619C00045000 C 06/19/15 45.0 12.20 15.55
MRK 150619C00047500 C 06/19/15 47.5 9.75 13.05
MRK 150619C00050000 C 06/19/15 50.0 8.55 9.25
MRK 150619C00052500 C 06/19/15 52.5 6.20 6.45
MRK 150619C00055000 C 06/19/15 55.0 4.20 4.35
MRK 150619C00057500 C 06/19/15 57.5 2.53 2.62
MRK 150619C00060000 C 06/19/15 60.0 1.35 1.41
MRK 150619C00062500 C 06/19/15 62.5 0.65 0.67
MRK 150619C00065000 C 06/19/15 65.0 0.29 0.32
MRK 150619C00067500 C 06/19/15 67.5 0.12 0.15
MRK 150619C00070000 C 06/19/15 70.0 0.06 0.08
MRK 150619C00075000 C 06/19/15 75.0 0.01 0.04
MRK 150619C00080000 C 06/19/15 80.0 0.00 0.03
MRK 150619P00027500 P 06/19/15 27.5 0.00 0.03
MRK 150619P00030000 P 06/19/15 30.0 0.00 0.03
MRK 150619P00032500 P 06/19/15 32.5 0.01 0.03
MRK 150619P00035000 P 06/19/15 35.0 0.02 0.05
MRK 150619P00037500 P 06/19/15 37.5 0.03 0.07
MRK 150619P00040000 P 06/19/15 40.0 0.05 0.11
MRK 150619P00042500 P 06/19/15 42.5 0.10 0.15
MRK 150619P00045000 P 06/19/15 45.0 0.15 0.21
MRK 150619P00047500 P 06/19/15 47.5 0.24 0.26
MRK 150619P00050000 P 06/19/15 50.0 0.40 0.42
MRK 150619P00052500 P 06/19/15 52.5 0.69 0.72
MRK 150619P00055000 P 06/19/15 55.0 1.19 1.25
MRK 150619P00057500 P 06/19/15 57.5 2.08 2.15
MRK 150619P00060000 P 06/19/15 60.0 3.45 3.55
MRK 150619P00062500 P 06/19/15 62.5 5.25 5.40
MRK 150619P00065000 P 06/19/15 65.0 7.35 7.60
MRK 150619P00067500 P 06/19/15 67.5 9.30 9.95
MRK 150619P00070000 P 06/19/15 70.0 10.35 13.65
MRK 150619P00075000 P 06/19/15 75.0 15.25 18.70
MRK 150619P00080000 P 06/19/15 80.0 20.30 23.80
MRK 150717C00035000 C 07/17/15 35.0 21.95 25.65
MRK 150717C00037500 C 07/17/15 37.5 19.50 22.85
MRK 150717C00040000 C 07/17/15 40.0 17.00 20.55
MRK 150717C00042500 C 07/17/15 42.5 14.70 18.00
MRK 150717C00045000 C 07/17/15 45.0 12.25 15.55
MRK 150717C00047500 C 07/17/15 47.5 9.75 13.05
MRK 150717C00050000 C 07/17/15 50.0 8.55 9.20
MRK 150717C00052500 C 07/17/15 52.5 6.30 6.55
MRK 150717C00055000 C 07/17/15 55.0 4.35 4.45
MRK 150717C00057500 C 07/17/15 57.5 2.72 2.79
MRK 150717C00060000 C 07/17/15 60.0 1.54 1.60
MRK 150717C00062500 C 07/17/15 62.5 0.80 0.84
MRK 150717C00065000 C 07/17/15 65.0 0.38 0.42
MRK 150717C00067500 C 07/17/15 67.5 0.19 0.21
MRK 150717C00070000 C 07/17/15 70.0 0.07 0.11
MRK 150717C00075000 C 07/17/15 75.0 0.02 0.05
MRK 150717C00080000 C 07/17/15 80.0 0.00 0.03
MRK 150717P00035000 P 07/17/15 35.0 0.03 0.07
MRK 150717P00037500 P 07/17/15 37.5 0.05 0.11
MRK 150717P00040000 P 07/17/15 40.0 0.09 0.15
MRK 150717P00042500 P 07/17/15 42.5 0.15 0.21
MRK 150717P00045000 P 07/17/15 45.0 0.22 0.26
MRK 150717P00047500 P 07/17/15 47.5 0.33 0.38
MRK 150717P00050000 P 07/17/15 50.0 0.52 0.56
MRK 150717P00052500 P 07/17/15 52.5 0.85 0.89
MRK 150717P00055000 P 07/17/15 55.0 1.42 1.47
MRK 150717P00057500 P 07/17/15 57.5 2.34 2.41
MRK 150717P00060000 P 07/17/15 60.0 3.65 3.80
MRK 150717P00062500 P 07/17/15 62.5 5.45 5.55
MRK 150717P00065000 P 07/17/15 65.0 7.45 7.70
MRK 150717P00067500 P 07/17/15 67.5 9.80 10.00
MRK 150717P00070000 P 07/17/15 70.0 10.35 13.65
MRK 150717P00075000 P 07/17/15 75.0 15.30 18.60
MRK 150717P00080000 P 07/17/15 80.0 20.25 23.75
MRK 151016C00037500 C 10/16/15 37.5 19.50 23.05
MRK 151016C00040000 C 10/16/15 40.0 17.20 20.55
MRK 151016C00042500 C 10/16/15 42.5 14.75 18.15
MRK 151016C00045000 C 10/16/15 45.0 12.25 15.65
MRK 151016C00047500 C 10/16/15 47.5 9.85 13.20
MRK 151016C00050000 C 10/16/15 50.0 8.80 9.05
MRK 151016C00052500 C 10/16/15 52.5 6.70 7.00
MRK 151016C00055000 C 10/16/15 55.0 4.95 5.05
MRK 151016C00057500 C 10/16/15 57.5 3.40 3.55
MRK 151016C00060000 C 10/16/15 60.0 2.25 2.33
MRK 151016C00062500 C 10/16/15 62.5 1.41 1.48
MRK 151016C00065000 C 10/16/15 65.0 0.85 0.91
MRK 151016C00067500 C 10/16/15 67.5 0.51 0.55
MRK 151016C00070000 C 10/16/15 70.0 0.30 0.34
MRK 151016C00075000 C 10/16/15 75.0 0.09 0.14
MRK 151016C00080000 C 10/16/15 80.0 0.03 0.08
MRK 151016P00037500 P 10/16/15 37.5 0.19 0.26
MRK 151016P00040000 P 10/16/15 40.0 0.26 0.30
MRK 151016P00042500 P 10/16/15 42.5 0.35 0.44
MRK 151016P00045000 P 10/16/15 45.0 0.50 0.58
MRK 151016P00047500 P 10/16/15 47.5 0.72 0.77
MRK 151016P00050000 P 10/16/15 50.0 1.05 1.10
MRK 151016P00052500 P 10/16/15 52.5 1.57 1.60
MRK 151016P00055000 P 10/16/15 55.0 2.32 2.39
MRK 151016P00057500 P 10/16/15 57.5 3.35 3.45
MRK 151016P00060000 P 10/16/15 60.0 4.70 4.85
MRK 151016P00062500 P 10/16/15 62.5 6.35 6.55
MRK 151016P00065000 P 10/16/15 65.0 8.30 8.45
MRK 151016P00067500 P 10/16/15 67.5 10.35 10.65
MRK 151016P00070000 P 10/16/15 70.0 12.65 12.95
MRK 151016P00075000 P 10/16/15 75.0 16.50 18.10
MRK 151016P00080000 P 10/16/15 80.0 20.55 23.95
MRK 160115C00025000 C 01/15/16 25.0 31.50 36.00
MRK 160115C00028000 C 01/15/16 28.0 28.50 33.00
MRK 160115C00030000 C 01/15/16 30.0 26.50 31.00
MRK 160115C00033000 C 01/15/16 33.0 23.50 28.00
MRK 160115C00035000 C 01/15/16 35.0 21.50 26.00
MRK 160115C00038000 C 01/15/16 38.0 18.50 23.00
MRK 160115C00040000 C 01/15/16 40.0 16.50 21.00
MRK 160115C00043000 C 01/15/16 43.0 14.00 18.00
MRK 160115C00045000 C 01/15/16 45.0 11.65 15.45
MRK 160115C00047000 C 01/15/16 47.0 11.70 12.20
MRK 160115C00050000 C 01/15/16 50.0 9.10 9.65
MRK 160115C00052500 C 01/15/16 52.5 7.15 7.70
MRK 160115C00055000 C 01/15/16 55.0 5.45 5.60
MRK 160115C00057500 C 01/15/16 57.5 4.00 4.15
MRK 160115C00060000 C 01/15/16 60.0 2.90 2.97
MRK 160115C00062500 C 01/15/16 62.5 1.99 2.07
MRK 160115C00065000 C 01/15/16 65.0 1.35 1.42
MRK 160115C00067500 C 01/15/16 67.5 0.89 0.97
MRK 160115C00070000 C 01/15/16 70.0 0.58 0.66
MRK 160115C00075000 C 01/15/16 75.0 0.27 0.32
MRK 160115C00080000 C 01/15/16 80.0 0.11 0.17
MRK 160115C00085000 C 01/15/16 85.0 0.04 0.11
MRK 160115P00025000 P 01/15/16 25.0 0.07 0.12
MRK 160115P00028000 P 01/15/16 28.0 0.11 0.19
MRK 160115P00030000 P 01/15/16 30.0 0.15 0.23
MRK 160115P00033000 P 01/15/16 33.0 0.23 0.31
MRK 160115P00035000 P 01/15/16 35.0 0.29 0.37
MRK 160115P00038000 P 01/15/16 38.0 0.39 0.47
MRK 160115P00040000 P 01/15/16 40.0 0.49 0.57
MRK 160115P00043000 P 01/15/16 43.0 0.69 0.75
MRK 160115P00045000 P 01/15/16 45.0 0.87 0.94
MRK 160115P00047000 P 01/15/16 47.0 1.11 1.17
MRK 160115P00050000 P 01/15/16 50.0 1.65 1.71
MRK 160115P00052500 P 01/15/16 52.5 2.29 2.35
MRK 160115P00055000 P 01/15/16 55.0 3.10 3.25
MRK 160115P00057500 P 01/15/16 57.5 4.25 4.35
MRK 160115P00060000 P 01/15/16 60.0 5.60 5.75
MRK 160115P00062500 P 01/15/16 62.5 7.25 7.40
MRK 160115P00065000 P 01/15/16 65.0 9.10 9.30
MRK 160115P00067500 P 01/15/16 67.5 10.70 11.35
MRK 160115P00070000 P 01/15/16 70.0 12.90 13.55
MRK 160115P00075000 P 01/15/16 75.0 15.65 20.00
MRK 160115P00080000 P 01/15/16 80.0 20.45 24.95
MRK 160115P00085000 P 01/15/16 85.0 25.40 29.85
MRK 170120C00027500 C 01/20/17 27.5 29.00 33.50
MRK 170120C00030000 C 01/20/17 30.0 26.50 31.00
MRK 170120C00032500 C 01/20/17 32.5 24.00 28.50
MRK 170120C00035000 C 01/20/17 35.0 21.50 26.00
MRK 170120C00037500 C 01/20/17 37.5 19.00 23.50
MRK 170120C00040000 C 01/20/17 40.0 16.60 21.00
MRK 170120C00042500 C 01/20/17 42.5 16.20 16.80
MRK 170120C00045000 C 01/20/17 45.0 14.10 14.75
MRK 170120C00047500 C 01/20/17 47.5 12.15 12.90
MRK 170120C00050000 C 01/20/17 50.0 10.40 11.10
MRK 170120C00052500 C 01/20/17 52.5 8.70 9.50
MRK 170120C00055000 C 01/20/17 55.0 7.25 8.05
MRK 170120C00057500 C 01/20/17 57.5 6.10 6.60
MRK 170120C00060000 C 01/20/17 60.0 5.00 5.60
MRK 170120C00062500 C 01/20/17 62.5 4.00 4.70
MRK 170120C00065000 C 01/20/17 65.0 3.15 3.90
MRK 170120C00067500 C 01/20/17 67.5 2.53 3.20
MRK 170120C00070000 C 01/20/17 70.0 1.92 2.61
MRK 170120C00075000 C 01/20/17 75.0 1.18 1.58
MRK 170120C00080000 C 01/20/17 80.0 0.72 1.24
MRK 170120C00085000 C 01/20/17 85.0 0.42 0.86
MRK 170120C00090000 C 01/20/17 90.0 0.25 0.61
MRK 170120P00027500 P 01/20/17 27.5 0.31 0.60
MRK 170120P00030000 P 01/20/17 30.0 0.43 0.75
MRK 170120P00032500 P 01/20/17 32.5 0.60 1.00
MRK 170120P00035000 P 01/20/17 35.0 0.81 1.36
MRK 170120P00037500 P 01/20/17 37.5 1.07 1.63
MRK 170120P00040000 P 01/20/17 40.0 1.40 1.84
MRK 170120P00042500 P 01/20/17 42.5 1.81 2.28
MRK 170120P00045000 P 01/20/17 45.0 2.28 2.79
MRK 170120P00047500 P 01/20/17 47.5 2.94 3.25
MRK 170120P00050000 P 01/20/17 50.0 3.60 4.10
MRK 170120P00052500 P 01/20/17 52.5 4.75 5.05
MRK 170120P00055000 P 01/20/17 55.0 5.60 6.25
MRK 170120P00057500 P 01/20/17 57.5 6.85 7.35
MRK 170120P00060000 P 01/20/17 60.0 8.15 8.75
MRK 170120P00062500 P 01/20/17 62.5 9.70 10.55
MRK 170120P00065000 P 01/20/17 65.0 11.30 12.20
MRK 170120P00067500 P 01/20/17 67.5 13.05 14.00
MRK 170120P00070000 P 01/20/17 70.0 14.95 15.90
MRK 170120P00075000 P 01/20/17 75.0 19.05 20.05
MRK 170120P00080000 P 01/20/17 80.0 23.45 24.45
MRK 170120P00085000 P 01/20/17 85.0 28.10 29.05
MRK 170120P00090000 P 01/20/17 90.0 31.10 35.55

OPRA data is delayed 15 minutes.