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

Quote Lookup

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

Merck And Co Inc (MRK)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 141024C00040000 C 10/24/14 40.0 15.15 17.15
MRK 141024C00042500 C 10/24/14 42.5 12.35 14.65
MRK 141024C00045000 C 10/24/14 45.0 9.80 12.15
MRK 141024C00046000 C 10/24/14 46.0 8.95 11.15
MRK 141024C00047000 C 10/24/14 47.0 8.05 11.35
MRK 141024C00047500 C 10/24/14 47.5 7.65 10.75
MRK 141024C00048000 C 10/24/14 48.0 8.45 9.15
MRK 141024C00048500 C 10/24/14 48.5 8.00 8.65
MRK 141024C00049000 C 10/24/14 49.0 7.50 8.15
MRK 141024C00049500 C 10/24/14 49.5 7.00 7.65
MRK 141024C00050000 C 10/24/14 50.0 6.50 7.15
MRK 141024C00050500 C 10/24/14 50.5 6.00 6.65
MRK 141024C00051000 C 10/24/14 51.0 5.30 6.15
MRK 141024C00051500 C 10/24/14 51.5 4.80 5.60
MRK 141024C00052000 C 10/24/14 52.0 4.30 5.10
MRK 141024C00052500 C 10/24/14 52.5 3.80 4.60
MRK 141024C00053000 C 10/24/14 53.0 3.30 4.10
MRK 141024C00053500 C 10/24/14 53.5 2.82 3.60
MRK 141024C00054000 C 10/24/14 54.0 2.47 3.10
MRK 141024C00054500 C 10/24/14 54.5 2.03 2.43
MRK 141024C00055000 C 10/24/14 55.0 1.54 1.89
MRK 141024C00055500 C 10/24/14 55.5 1.07 1.41
MRK 141024C00056000 C 10/24/14 56.0 0.67 0.79
MRK 141024C00056500 C 10/24/14 56.5 0.31 0.36
MRK 141024C00057000 C 10/24/14 57.0 0.12 0.15
MRK 141024C00057500 C 10/24/14 57.5 0.03 0.09
MRK 141024C00058000 C 10/24/14 58.0 0.00 0.04
MRK 141024C00058500 C 10/24/14 58.5 0.00 0.03
MRK 141024C00059000 C 10/24/14 59.0 0.00 0.02
MRK 141024C00059500 C 10/24/14 59.5 0.00 0.02
MRK 141024C00060000 C 10/24/14 60.0 0.00 0.02
MRK 141024C00060500 C 10/24/14 60.5 0.00 0.02
MRK 141024C00061000 C 10/24/14 61.0 0.00 0.02
MRK 141024C00061500 C 10/24/14 61.5 0.00 0.02
MRK 141024C00062000 C 10/24/14 62.0 0.00 0.02
MRK 141024C00062500 C 10/24/14 62.5 0.00 0.02
MRK 141024C00063000 C 10/24/14 63.0 0.00 0.02
MRK 141024C00063500 C 10/24/14 63.5 0.00 0.02
MRK 141024C00064000 C 10/24/14 64.0 0.00 0.02
MRK 141024C00064500 C 10/24/14 64.5 0.00 0.02
MRK 141024C00065000 C 10/24/14 65.0 0.00 0.02
MRK 141024C00065500 C 10/24/14 65.5 0.00 0.02
MRK 141024C00066000 C 10/24/14 66.0 0.00 0.02
MRK 141024C00066500 C 10/24/14 66.5 0.00 0.02
MRK 141024C00067000 C 10/24/14 67.0 0.00 0.02
MRK 141024C00067500 C 10/24/14 67.5 0.00 0.02
MRK 141024C00068000 C 10/24/14 68.0 0.00 0.02
MRK 141024C00070000 C 10/24/14 70.0 0.00 0.02
MRK 141024P00040000 P 10/24/14 40.0 0.00 0.02
MRK 141024P00042500 P 10/24/14 42.5 0.00 0.02
MRK 141024P00045000 P 10/24/14 45.0 0.00 0.02
MRK 141024P00046000 P 10/24/14 46.0 0.00 0.02
MRK 141024P00047000 P 10/24/14 47.0 0.00 0.02
MRK 141024P00047500 P 10/24/14 47.5 0.00 0.02
MRK 141024P00048000 P 10/24/14 48.0 0.00 0.02
MRK 141024P00048500 P 10/24/14 48.5 0.00 0.02
MRK 141024P00049000 P 10/24/14 49.0 0.00 0.02
MRK 141024P00049500 P 10/24/14 49.5 0.00 0.02
MRK 141024P00050000 P 10/24/14 50.0 0.00 0.02
MRK 141024P00050500 P 10/24/14 50.5 0.00 0.02
MRK 141024P00051000 P 10/24/14 51.0 0.00 0.02
MRK 141024P00051500 P 10/24/14 51.5 0.00 0.02
MRK 141024P00052000 P 10/24/14 52.0 0.00 0.02
MRK 141024P00052500 P 10/24/14 52.5 0.00 0.03
MRK 141024P00053000 P 10/24/14 53.0 0.00 0.03
MRK 141024P00053500 P 10/24/14 53.5 0.00 0.03
MRK 141024P00054000 P 10/24/14 54.0 0.00 0.05
MRK 141024P00054500 P 10/24/14 54.5 0.00 0.01
MRK 141024P00055000 P 10/24/14 55.0 0.00 0.08
MRK 141024P00055500 P 10/24/14 55.5 0.01 0.09
MRK 141024P00056000 P 10/24/14 56.0 0.07 0.14
MRK 141024P00056500 P 10/24/14 56.5 0.18 0.25
MRK 141024P00057000 P 10/24/14 57.0 0.45 0.59
MRK 141024P00057500 P 10/24/14 57.5 0.72 1.03
MRK 141024P00058000 P 10/24/14 58.0 0.93 1.49
MRK 141024P00058500 P 10/24/14 58.5 1.39 2.18
MRK 141024P00059000 P 10/24/14 59.0 1.87 2.69
MRK 141024P00059500 P 10/24/14 59.5 2.39 3.20
MRK 141024P00060000 P 10/24/14 60.0 2.87 3.50
MRK 141024P00060500 P 10/24/14 60.5 3.35 4.00
MRK 141024P00061000 P 10/24/14 61.0 3.85 4.50
MRK 141024P00061500 P 10/24/14 61.5 4.40 5.00
MRK 141024P00062000 P 10/24/14 62.0 4.85 5.50
MRK 141024P00062500 P 10/24/14 62.5 5.40 6.00
MRK 141024P00063000 P 10/24/14 63.0 5.90 6.50
MRK 141024P00063500 P 10/24/14 63.5 6.40 7.00
MRK 141024P00064000 P 10/24/14 64.0 6.90 7.50
MRK 141024P00064500 P 10/24/14 64.5 7.20 8.20
MRK 141024P00065000 P 10/24/14 65.0 7.40 9.30
MRK 141024P00065500 P 10/24/14 65.5 7.35 10.40
MRK 141024P00066000 P 10/24/14 66.0 8.85 9.50
MRK 141024P00066500 P 10/24/14 66.5 8.10 10.00
MRK 141024P00067000 P 10/24/14 67.0 8.55 11.95
MRK 141024P00067500 P 10/24/14 67.5 9.10 12.55
MRK 141024P00068000 P 10/24/14 68.0 9.85 13.05
MRK 141024P00070000 P 10/24/14 70.0 11.30 14.95
MRK 141031C00040000 C 10/31/14 40.0 15.10 18.15
MRK 141031C00045000 C 10/31/14 45.0 10.10 13.35
MRK 141031C00046000 C 10/31/14 46.0 9.15 12.35
MRK 141031C00047500 C 10/31/14 47.5 8.45 9.65
MRK 141031C00048000 C 10/31/14 48.0 8.40 9.15
MRK 141031C00048500 C 10/31/14 48.5 7.90 8.65
MRK 141031C00049000 C 10/31/14 49.0 7.40 8.15
MRK 141031C00049500 C 10/31/14 49.5 6.90 7.65
MRK 141031C00050000 C 10/31/14 50.0 6.40 7.20
MRK 141031C00050500 C 10/31/14 50.5 5.90 6.70
MRK 141031C00051000 C 10/31/14 51.0 5.40 6.20
MRK 141031C00051500 C 10/31/14 51.5 4.90 5.70
MRK 141031C00052000 C 10/31/14 52.0 4.45 5.20
MRK 141031C00052500 C 10/31/14 52.5 4.00 4.70
MRK 141031C00053000 C 10/31/14 53.0 3.60 4.25
MRK 141031C00053500 C 10/31/14 53.5 3.15 3.75
MRK 141031C00054000 C 10/31/14 54.0 2.78 3.00
MRK 141031C00054500 C 10/31/14 54.5 2.34 2.51
MRK 141031C00055000 C 10/31/14 55.0 1.95 2.10
MRK 141031C00055500 C 10/31/14 55.5 1.58 1.71
MRK 141031C00056000 C 10/31/14 56.0 1.26 1.37
MRK 141031C00056500 C 10/31/14 56.5 0.94 1.07
MRK 141031C00057000 C 10/31/14 57.0 0.73 0.79
MRK 141031C00057500 C 10/31/14 57.5 0.51 0.62
MRK 141031C00058000 C 10/31/14 58.0 0.38 0.46
MRK 141031C00058500 C 10/31/14 58.5 0.26 0.31
MRK 141031C00059000 C 10/31/14 59.0 0.17 0.25
MRK 141031C00059500 C 10/31/14 59.5 0.08 0.18
MRK 141031C00060000 C 10/31/14 60.0 0.05 0.10
MRK 141031C00060500 C 10/31/14 60.5 0.02 0.09
MRK 141031C00061000 C 10/31/14 61.0 0.01 0.07
MRK 141031C00061500 C 10/31/14 61.5 0.01 0.06
MRK 141031C00062000 C 10/31/14 62.0 0.00 0.05
MRK 141031C00062500 C 10/31/14 62.5 0.00 0.04
MRK 141031C00063000 C 10/31/14 63.0 0.00 0.04
MRK 141031C00063500 C 10/31/14 63.5 0.00 0.04
MRK 141031C00064000 C 10/31/14 64.0 0.00 0.04
MRK 141031C00064500 C 10/31/14 64.5 0.00 0.03
MRK 141031C00065000 C 10/31/14 65.0 0.00 0.03
MRK 141031C00065500 C 10/31/14 65.5 0.00 0.03
MRK 141031C00066000 C 10/31/14 66.0 0.00 0.03
MRK 141031C00066500 C 10/31/14 66.5 0.00 0.03
MRK 141031C00067000 C 10/31/14 67.0 0.00 0.02
MRK 141031C00068000 C 10/31/14 68.0 0.00 0.02
MRK 141031C00070000 C 10/31/14 70.0 0.00 0.02
MRK 141031P00040000 P 10/31/14 40.0 0.00 0.02
MRK 141031P00045000 P 10/31/14 45.0 0.00 0.03
MRK 141031P00046000 P 10/31/14 46.0 0.00 0.03
MRK 141031P00047500 P 10/31/14 47.5 0.01 0.05
MRK 141031P00048000 P 10/31/14 48.0 0.01 0.05
MRK 141031P00048500 P 10/31/14 48.5 0.01 0.06
MRK 141031P00049000 P 10/31/14 49.0 0.01 0.07
MRK 141031P00049500 P 10/31/14 49.5 0.01 0.08
MRK 141031P00050000 P 10/31/14 50.0 0.02 0.09
MRK 141031P00050500 P 10/31/14 50.5 0.02 0.12
MRK 141031P00051000 P 10/31/14 51.0 0.02 0.13
MRK 141031P00051500 P 10/31/14 51.5 0.03 0.15
MRK 141031P00052000 P 10/31/14 52.0 0.05 0.16
MRK 141031P00052500 P 10/31/14 52.5 0.07 0.17
MRK 141031P00053000 P 10/31/14 53.0 0.10 0.21
MRK 141031P00053500 P 10/31/14 53.5 0.14 0.25
MRK 141031P00054000 P 10/31/14 54.0 0.18 0.29
MRK 141031P00054500 P 10/31/14 54.5 0.25 0.34
MRK 141031P00055000 P 10/31/14 55.0 0.38 0.43
MRK 141031P00055500 P 10/31/14 55.5 0.49 0.56
MRK 141031P00056000 P 10/31/14 56.0 0.65 0.73
MRK 141031P00056500 P 10/31/14 56.5 0.84 0.92
MRK 141031P00057000 P 10/31/14 57.0 1.05 1.20
MRK 141031P00057500 P 10/31/14 57.5 1.33 1.50
MRK 141031P00058000 P 10/31/14 58.0 1.68 1.86
MRK 141031P00058500 P 10/31/14 58.5 2.06 2.24
MRK 141031P00059000 P 10/31/14 59.0 2.49 2.67
MRK 141031P00059500 P 10/31/14 59.5 2.54 3.10
MRK 141031P00060000 P 10/31/14 60.0 3.00 3.60
MRK 141031P00060500 P 10/31/14 60.5 3.45 4.15
MRK 141031P00061000 P 10/31/14 61.0 3.90 4.65
MRK 141031P00061500 P 10/31/14 61.5 4.40 5.15
MRK 141031P00062000 P 10/31/14 62.0 4.90 5.65
MRK 141031P00062500 P 10/31/14 62.5 5.40 6.15
MRK 141031P00063000 P 10/31/14 63.0 5.90 6.65
MRK 141031P00063500 P 10/31/14 63.5 6.40 7.00
MRK 141031P00064000 P 10/31/14 64.0 6.90 7.50
MRK 141031P00064500 P 10/31/14 64.5 7.35 8.05
MRK 141031P00065000 P 10/31/14 65.0 7.35 9.35
MRK 141031P00065500 P 10/31/14 65.5 8.00 9.00
MRK 141031P00066000 P 10/31/14 66.0 8.60 9.50
MRK 141031P00066500 P 10/31/14 66.5 8.20 10.05
MRK 141031P00067000 P 10/31/14 67.0 9.15 11.95
MRK 141031P00068000 P 10/31/14 68.0 9.30 12.95
MRK 141031P00070000 P 10/31/14 70.0 11.65 14.00
MRK 141107C00045000 C 11/07/14 45.0 10.20 12.20
MRK 141107C00047500 C 11/07/14 47.5 8.60 9.70
MRK 141107C00049500 C 11/07/14 49.5 6.85 7.75
MRK 141107C00050000 C 11/07/14 50.0 6.60 7.20
MRK 141107C00050500 C 11/07/14 50.5 5.90 6.80
MRK 141107C00051000 C 11/07/14 51.0 5.45 6.25
MRK 141107C00051500 C 11/07/14 51.5 5.15 5.85
MRK 141107C00052000 C 11/07/14 52.0 4.70 5.30
MRK 141107C00052500 C 11/07/14 52.5 4.05 4.60
MRK 141107C00053000 C 11/07/14 53.0 3.75 4.35
MRK 141107C00053500 C 11/07/14 53.5 3.35 3.60
MRK 141107C00054000 C 11/07/14 54.0 2.90 3.10
MRK 141107C00054500 C 11/07/14 54.5 2.52 2.67
MRK 141107C00055000 C 11/07/14 55.0 2.15 2.27
MRK 141107C00055500 C 11/07/14 55.5 1.78 1.91
MRK 141107C00056000 C 11/07/14 56.0 1.44 1.58
MRK 141107C00056500 C 11/07/14 56.5 1.16 1.29
MRK 141107C00057000 C 11/07/14 57.0 0.92 1.04
MRK 141107C00057500 C 11/07/14 57.5 0.74 0.83
MRK 141107C00058000 C 11/07/14 58.0 0.55 0.65
MRK 141107C00058500 C 11/07/14 58.5 0.43 0.51
MRK 141107C00059000 C 11/07/14 59.0 0.33 0.38
MRK 141107C00059500 C 11/07/14 59.5 0.23 0.30
MRK 141107C00060000 C 11/07/14 60.0 0.13 0.24
MRK 141107C00060500 C 11/07/14 60.5 0.10 0.18
MRK 141107C00061000 C 11/07/14 61.0 0.08 0.16
MRK 141107C00061500 C 11/07/14 61.5 0.08 0.11
MRK 141107C00062000 C 11/07/14 62.0 0.03 0.09
MRK 141107C00062500 C 11/07/14 62.5 0.01 0.07
MRK 141107C00063000 C 11/07/14 63.0 0.01 0.06
MRK 141107C00063500 C 11/07/14 63.5 0.00 0.06
MRK 141107C00064000 C 11/07/14 64.0 0.00 0.05
MRK 141107C00064500 C 11/07/14 64.5 0.00 0.07
MRK 141107C00065000 C 11/07/14 65.0 0.00 0.05
MRK 141107C00065500 C 11/07/14 65.5 0.00 0.04
MRK 141107C00066000 C 11/07/14 66.0 0.00 0.04
MRK 141107C00066500 C 11/07/14 66.5 0.00 0.04
MRK 141107C00067000 C 11/07/14 67.0 0.00 0.04
MRK 141107C00067500 C 11/07/14 67.5 0.00 0.04
MRK 141107C00068000 C 11/07/14 68.0 0.00 0.04
MRK 141107P00045000 P 11/07/14 45.0 0.01 0.05
MRK 141107P00047500 P 11/07/14 47.5 0.02 0.08
MRK 141107P00049500 P 11/07/14 49.5 0.04 0.14
MRK 141107P00050000 P 11/07/14 50.0 0.05 0.15
MRK 141107P00050500 P 11/07/14 50.5 0.06 0.16
MRK 141107P00051000 P 11/07/14 51.0 0.08 0.19
MRK 141107P00051500 P 11/07/14 51.5 0.10 0.21
MRK 141107P00052000 P 11/07/14 52.0 0.13 0.23
MRK 141107P00052500 P 11/07/14 52.5 0.16 0.26
MRK 141107P00053000 P 11/07/14 53.0 0.18 0.29
MRK 141107P00053500 P 11/07/14 53.5 0.25 0.33
MRK 141107P00054000 P 11/07/14 54.0 0.33 0.39
MRK 141107P00054500 P 11/07/14 54.5 0.43 0.48
MRK 141107P00055000 P 11/07/14 55.0 0.53 0.60
MRK 141107P00055500 P 11/07/14 55.5 0.66 0.75
MRK 141107P00056000 P 11/07/14 56.0 0.80 0.94
MRK 141107P00056500 P 11/07/14 56.5 1.04 1.13
MRK 141107P00057000 P 11/07/14 57.0 1.26 1.41
MRK 141107P00057500 P 11/07/14 57.5 1.53 1.71
MRK 141107P00058000 P 11/07/14 58.0 1.85 2.04
MRK 141107P00058500 P 11/07/14 58.5 2.21 2.40
MRK 141107P00059000 P 11/07/14 59.0 2.61 2.81
MRK 141107P00059500 P 11/07/14 59.5 3.05 3.20
MRK 141107P00060000 P 11/07/14 60.0 3.05 3.65
MRK 141107P00060500 P 11/07/14 60.5 3.50 4.10
MRK 141107P00061000 P 11/07/14 61.0 4.00 4.60
MRK 141107P00061500 P 11/07/14 61.5 4.45 5.05
MRK 141107P00062000 P 11/07/14 62.0 4.90 5.75
MRK 141107P00062500 P 11/07/14 62.5 5.40 6.25
MRK 141107P00063000 P 11/07/14 63.0 5.90 6.75
MRK 141107P00063500 P 11/07/14 63.5 6.40 7.25
MRK 141107P00064000 P 11/07/14 64.0 6.90 7.75
MRK 141107P00064500 P 11/07/14 64.5 7.35 8.25
MRK 141107P00065000 P 11/07/14 65.0 7.35 9.40
MRK 141107P00065500 P 11/07/14 65.5 7.00 10.65
MRK 141107P00066000 P 11/07/14 66.0 8.80 11.00
MRK 141107P00066500 P 11/07/14 66.5 8.05 11.55
MRK 141107P00067000 P 11/07/14 67.0 8.30 11.95
MRK 141107P00067500 P 11/07/14 67.5 8.95 12.45
MRK 141107P00068000 P 11/07/14 68.0 9.30 12.95
MRK 141114C00045000 C 11/14/14 45.0 11.55 12.30
MRK 141114C00047500 C 11/14/14 47.5 9.10 9.70
MRK 141114C00049500 C 11/14/14 49.5 7.15 7.80
MRK 141114C00050000 C 11/14/14 50.0 6.65 7.30
MRK 141114C00050500 C 11/14/14 50.5 6.00 6.80
MRK 141114C00051000 C 11/14/14 51.0 5.50 6.35
MRK 141114C00051500 C 11/14/14 51.5 5.20 5.85
MRK 141114C00052000 C 11/14/14 52.0 4.75 5.45
MRK 141114C00052500 C 11/14/14 52.5 4.30 4.85
MRK 141114C00053000 C 11/14/14 53.0 3.90 4.20
MRK 141114C00053500 C 11/14/14 53.5 3.45 3.65
MRK 141114C00054000 C 11/14/14 54.0 3.05 3.20
MRK 141114C00054500 C 11/14/14 54.5 2.68 2.83
MRK 141114C00055000 C 11/14/14 55.0 2.28 2.45
MRK 141114C00055500 C 11/14/14 55.5 1.95 2.10
MRK 141114C00056000 C 11/14/14 56.0 1.63 1.79
MRK 141114C00056500 C 11/14/14 56.5 1.35 1.49
MRK 141114C00057000 C 11/14/14 57.0 1.10 1.24
MRK 141114C00057500 C 11/14/14 57.5 0.89 1.01
MRK 141114C00058000 C 11/14/14 58.0 0.71 0.83
MRK 141114C00058500 C 11/14/14 58.5 0.56 0.66
MRK 141114C00059000 C 11/14/14 59.0 0.43 0.53
MRK 141114C00059500 C 11/14/14 59.5 0.34 0.42
MRK 141114C00060000 C 11/14/14 60.0 0.26 0.33
MRK 141114C00060500 C 11/14/14 60.5 0.19 0.26
MRK 141114C00061000 C 11/14/14 61.0 0.11 0.20
MRK 141114C00061500 C 11/14/14 61.5 0.08 0.16
MRK 141114C00062000 C 11/14/14 62.0 0.07 0.12
MRK 141114C00062500 C 11/14/14 62.5 0.05 0.11
MRK 141114C00063000 C 11/14/14 63.0 0.04 0.09
MRK 141114C00063500 C 11/14/14 63.5 0.03 0.08
MRK 141114C00064000 C 11/14/14 64.0 0.01 0.07
MRK 141114C00064500 C 11/14/14 64.5 0.01 0.06
MRK 141114C00065000 C 11/14/14 65.0 0.00 0.05
MRK 141114C00065500 C 11/14/14 65.5 0.00 0.05
MRK 141114C00066000 C 11/14/14 66.0 0.00 0.05
MRK 141114C00067000 C 11/14/14 67.0 0.00 0.04
MRK 141114C00068000 C 11/14/14 68.0 0.00 0.04
MRK 141114P00045000 P 11/14/14 45.0 0.02 0.07
MRK 141114P00047500 P 11/14/14 47.5 0.04 0.13
MRK 141114P00049500 P 11/14/14 49.5 0.09 0.18
MRK 141114P00050000 P 11/14/14 50.0 0.10 0.20
MRK 141114P00050500 P 11/14/14 50.5 0.10 0.22
MRK 141114P00051000 P 11/14/14 51.0 0.13 0.24
MRK 141114P00051500 P 11/14/14 51.5 0.14 0.28
MRK 141114P00052000 P 11/14/14 52.0 0.18 0.30
MRK 141114P00052500 P 11/14/14 52.5 0.21 0.33
MRK 141114P00053000 P 11/14/14 53.0 0.31 0.37
MRK 141114P00053500 P 11/14/14 53.5 0.38 0.44
MRK 141114P00054000 P 11/14/14 54.0 0.46 0.52
MRK 141114P00054500 P 11/14/14 54.5 0.55 0.63
MRK 141114P00055000 P 11/14/14 55.0 0.67 0.76
MRK 141114P00055500 P 11/14/14 55.5 0.82 0.92
MRK 141114P00056000 P 11/14/14 56.0 0.98 1.11
MRK 141114P00056500 P 11/14/14 56.5 1.20 1.34
MRK 141114P00057000 P 11/14/14 57.0 1.44 1.60
MRK 141114P00057500 P 11/14/14 57.5 1.69 1.86
MRK 141114P00058000 P 11/14/14 58.0 2.00 2.18
MRK 141114P00058500 P 11/14/14 58.5 2.34 2.51
MRK 141114P00059000 P 11/14/14 59.0 2.72 2.87
MRK 141114P00059500 P 11/14/14 59.5 3.10 3.35
MRK 141114P00060000 P 11/14/14 60.0 3.55 3.75
MRK 141114P00060500 P 11/14/14 60.5 3.60 4.25
MRK 141114P00061000 P 11/14/14 61.0 4.05 4.65
MRK 141114P00061500 P 11/14/14 61.5 4.40 5.25
MRK 141114P00062000 P 11/14/14 62.0 4.95 5.60
MRK 141114P00062500 P 11/14/14 62.5 5.40 6.25
MRK 141114P00063000 P 11/14/14 63.0 5.85 6.75
MRK 141114P00063500 P 11/14/14 63.5 6.35 7.20
MRK 141114P00064000 P 11/14/14 64.0 6.90 7.50
MRK 141114P00064500 P 11/14/14 64.5 7.30 8.25
MRK 141114P00065000 P 11/14/14 65.0 7.85 8.75
MRK 141114P00065500 P 11/14/14 65.5 8.35 9.25
MRK 141114P00066000 P 11/14/14 66.0 7.60 9.75
MRK 141114P00067000 P 11/14/14 67.0 8.80 11.95
MRK 141114P00068000 P 11/14/14 68.0 9.55 13.10
MRK 141122C00040000 C 11/22/14 40.0 16.10 17.25
MRK 141122C00042500 C 11/22/14 42.5 13.65 15.55
MRK 141122C00045000 C 11/22/14 45.0 11.05 12.30
MRK 141122C00046000 C 11/22/14 46.0 10.05 11.95
MRK 141122C00047000 C 11/22/14 47.0 9.20 10.50
MRK 141122C00047500 C 11/22/14 47.5 8.60 10.00
MRK 141122C00048000 C 11/22/14 48.0 8.25 9.30
MRK 141122C00048500 C 11/22/14 48.5 7.75 8.90
MRK 141122C00049000 C 11/22/14 49.0 7.20 8.30
MRK 141122C00049500 C 11/22/14 49.5 6.70 7.95
MRK 141122C00050000 C 11/22/14 50.0 6.25 7.35
MRK 141122C00050500 C 11/22/14 50.5 5.80 6.85
MRK 141122C00051000 C 11/22/14 51.0 5.40 6.40
MRK 141122C00051500 C 11/22/14 51.5 4.90 5.90
MRK 141122C00052000 C 11/22/14 52.0 4.85 5.40
MRK 141122C00052500 C 11/22/14 52.5 4.40 4.95
MRK 141122C00053000 C 11/22/14 53.0 4.00 4.20
MRK 141122C00053500 C 11/22/14 53.5 3.55 3.75
MRK 141122C00054000 C 11/22/14 54.0 3.15 3.35
MRK 141122C00054500 C 11/22/14 54.5 2.82 2.98
MRK 141122C00055000 C 11/22/14 55.0 2.43 2.61
MRK 141122C00055500 C 11/22/14 55.5 2.11 2.25
MRK 141122C00056000 C 11/22/14 56.0 1.82 1.94
MRK 141122C00056500 C 11/22/14 56.5 1.52 1.65
MRK 141122C00057000 C 11/22/14 57.0 1.30 1.37
MRK 141122C00057500 C 11/22/14 57.5 1.05 1.14
MRK 141122C00058000 C 11/22/14 58.0 0.90 0.98
MRK 141122C00058500 C 11/22/14 58.5 0.70 0.82
MRK 141122C00059000 C 11/22/14 59.0 0.57 0.68
MRK 141122C00059500 C 11/22/14 59.5 0.40 0.56
MRK 141122C00060000 C 11/22/14 60.0 0.37 0.44
MRK 141122C00060500 C 11/22/14 60.5 0.28 0.35
MRK 141122C00061000 C 11/22/14 61.0 0.18 0.29
MRK 141122C00061500 C 11/22/14 61.5 0.14 0.23
MRK 141122C00062000 C 11/22/14 62.0 0.11 0.22
MRK 141122C00062500 C 11/22/14 62.5 0.09 0.14
MRK 141122C00063000 C 11/22/14 63.0 0.06 0.13
MRK 141122C00063500 C 11/22/14 63.5 0.05 0.11
MRK 141122C00064000 C 11/22/14 64.0 0.04 0.09
MRK 141122C00064500 C 11/22/14 64.5 0.03 0.08
MRK 141122C00065000 C 11/22/14 65.0 0.02 0.05
MRK 141122C00065500 C 11/22/14 65.5 0.02 0.06
MRK 141122C00066000 C 11/22/14 66.0 0.01 0.05
MRK 141122C00066500 C 11/22/14 66.5 0.01 0.05
MRK 141122C00067000 C 11/22/14 67.0 0.00 0.05
MRK 141122C00067500 C 11/22/14 67.5 0.00 0.03
MRK 141122C00068000 C 11/22/14 68.0 0.00 0.04
MRK 141122C00070000 C 11/22/14 70.0 0.00 0.03
MRK 141122C00075000 C 11/22/14 75.0 0.00 0.03
MRK 141122C00080000 C 11/22/14 80.0 0.00 0.02
MRK 141122P00040000 P 11/22/14 40.0 0.00 0.02
MRK 141122P00042500 P 11/22/14 42.5 0.02 0.04
MRK 141122P00045000 P 11/22/14 45.0 0.05 0.08
MRK 141122P00046000 P 11/22/14 46.0 0.04 0.13
MRK 141122P00047000 P 11/22/14 47.0 0.06 0.15
MRK 141122P00047500 P 11/22/14 47.5 0.11 0.15
MRK 141122P00048000 P 11/22/14 48.0 0.08 0.17
MRK 141122P00048500 P 11/22/14 48.5 0.10 0.19
MRK 141122P00049000 P 11/22/14 49.0 0.11 0.21
MRK 141122P00049500 P 11/22/14 49.5 0.12 0.23
MRK 141122P00050000 P 11/22/14 50.0 0.15 0.25
MRK 141122P00050500 P 11/22/14 50.5 0.15 0.27
MRK 141122P00051000 P 11/22/14 51.0 0.19 0.26
MRK 141122P00051500 P 11/22/14 51.5 0.21 0.30
MRK 141122P00052000 P 11/22/14 52.0 0.24 0.37
MRK 141122P00052500 P 11/22/14 52.5 0.30 0.41
MRK 141122P00053000 P 11/22/14 53.0 0.35 0.47
MRK 141122P00053500 P 11/22/14 53.5 0.43 0.54
MRK 141122P00054000 P 11/22/14 54.0 0.57 0.63
MRK 141122P00054500 P 11/22/14 54.5 0.63 0.75
MRK 141122P00055000 P 11/22/14 55.0 0.76 0.89
MRK 141122P00055500 P 11/22/14 55.5 0.91 1.06
MRK 141122P00056000 P 11/22/14 56.0 1.12 1.25
MRK 141122P00056500 P 11/22/14 56.5 1.35 1.46
MRK 141122P00057000 P 11/22/14 57.0 1.55 1.71
MRK 141122P00057500 P 11/22/14 57.5 1.83 2.02
MRK 141122P00058000 P 11/22/14 58.0 2.13 2.33
MRK 141122P00058500 P 11/22/14 58.5 2.46 2.68
MRK 141122P00059000 P 11/22/14 59.0 2.83 3.05
MRK 141122P00059500 P 11/22/14 59.5 3.25 3.45
MRK 141122P00060000 P 11/22/14 60.0 3.65 3.85
MRK 141122P00060500 P 11/22/14 60.5 4.05 4.25
MRK 141122P00061000 P 11/22/14 61.0 4.10 4.75
MRK 141122P00061500 P 11/22/14 61.5 4.55 5.20
MRK 141122P00062000 P 11/22/14 62.0 4.95 6.00
MRK 141122P00062500 P 11/22/14 62.5 5.55 6.10
MRK 141122P00063000 P 11/22/14 63.0 5.90 6.80
MRK 141122P00063500 P 11/22/14 63.5 6.30 7.50
MRK 141122P00064000 P 11/22/14 64.0 6.90 8.05
MRK 141122P00064500 P 11/22/14 64.5 7.15 8.45
MRK 141122P00065000 P 11/22/14 65.0 7.85 8.95
MRK 141122P00065500 P 11/22/14 65.5 8.20 9.50
MRK 141122P00066000 P 11/22/14 66.0 8.55 9.90
MRK 141122P00066500 P 11/22/14 66.5 8.10 11.15
MRK 141122P00067000 P 11/22/14 67.0 9.10 10.50
MRK 141122P00067500 P 11/22/14 67.5 9.10 12.75
MRK 141122P00068000 P 11/22/14 68.0 9.60 12.95
MRK 141122P00070000 P 11/22/14 70.0 11.55 15.10
MRK 141122P00075000 P 11/22/14 75.0 16.55 20.00
MRK 141122P00080000 P 11/22/14 80.0 21.60 25.00
MRK 141128C00042500 C 11/28/14 42.5 12.60 15.90
MRK 141128C00045000 C 11/28/14 45.0 10.05 13.65
MRK 141128C00047500 C 11/28/14 47.5 7.65 11.00
MRK 141128C00049500 C 11/28/14 49.5 6.55 8.95
MRK 141128C00050000 C 11/28/14 50.0 6.10 7.90
MRK 141128C00050500 C 11/28/14 50.5 5.80 7.50
MRK 141128C00051000 C 11/28/14 51.0 5.40 6.45
MRK 141128C00051500 C 11/28/14 51.5 4.85 6.05
MRK 141128C00052000 C 11/28/14 52.0 4.85 5.35
MRK 141128C00052500 C 11/28/14 52.5 4.45 5.10
MRK 141128C00053000 C 11/28/14 53.0 4.00 4.25
MRK 141128C00053500 C 11/28/14 53.5 3.60 3.85
MRK 141128C00054000 C 11/28/14 54.0 3.20 3.45
MRK 141128C00054500 C 11/28/14 54.5 2.83 3.05
MRK 141128C00055000 C 11/28/14 55.0 2.48 2.70
MRK 141128C00055500 C 11/28/14 55.5 2.15 2.35
MRK 141128C00056000 C 11/28/14 56.0 1.85 2.05
MRK 141128C00056500 C 11/28/14 56.5 1.60 1.76
MRK 141128C00057000 C 11/28/14 57.0 1.35 1.51
MRK 141128C00057500 C 11/28/14 57.5 1.13 1.27
MRK 141128C00058000 C 11/28/14 58.0 0.93 1.06
MRK 141128C00058500 C 11/28/14 58.5 0.76 0.90
MRK 141128C00059000 C 11/28/14 59.0 0.61 0.74
MRK 141128C00059500 C 11/28/14 59.5 0.47 0.60
MRK 141128C00060000 C 11/28/14 60.0 0.40 0.50
MRK 141128C00060500 C 11/28/14 60.5 0.27 0.42
MRK 141128C00061000 C 11/28/14 61.0 0.25 0.34
MRK 141128C00061500 C 11/28/14 61.5 0.16 0.29
MRK 141128C00062000 C 11/28/14 62.0 0.15 0.22
MRK 141128C00062500 C 11/28/14 62.5 0.11 0.18
MRK 141128C00063000 C 11/28/14 63.0 0.08 0.15
MRK 141128C00063500 C 11/28/14 63.5 0.06 0.14
MRK 141128C00064000 C 11/28/14 64.0 0.06 0.13
MRK 141128C00064500 C 11/28/14 64.5 0.04 0.11
MRK 141128C00065000 C 11/28/14 65.0 0.03 0.09
MRK 141128C00065500 C 11/28/14 65.5 0.03 0.09
MRK 141128C00066000 C 11/28/14 66.0 0.02 0.09
MRK 141128C00066500 C 11/28/14 66.5 0.02 0.07
MRK 141128C00067000 C 11/28/14 67.0 0.01 0.08
MRK 141128P00042500 P 11/28/14 42.5 0.03 0.07
MRK 141128P00045000 P 11/28/14 45.0 0.04 0.12
MRK 141128P00047500 P 11/28/14 47.5 0.08 0.18
MRK 141128P00049500 P 11/28/14 49.5 0.13 0.26
MRK 141128P00050000 P 11/28/14 50.0 0.15 0.27
MRK 141128P00050500 P 11/28/14 50.5 0.18 0.29
MRK 141128P00051000 P 11/28/14 51.0 0.20 0.28
MRK 141128P00051500 P 11/28/14 51.5 0.24 0.37
MRK 141128P00052000 P 11/28/14 52.0 0.28 0.41
MRK 141128P00052500 P 11/28/14 52.5 0.33 0.46
MRK 141128P00053000 P 11/28/14 53.0 0.39 0.49
MRK 141128P00053500 P 11/28/14 53.5 0.45 0.57
MRK 141128P00054000 P 11/28/14 54.0 0.55 0.68
MRK 141128P00054500 P 11/28/14 54.5 0.66 0.80
MRK 141128P00055000 P 11/28/14 55.0 0.81 0.94
MRK 141128P00055500 P 11/28/14 55.5 0.97 1.11
MRK 141128P00056000 P 11/28/14 56.0 1.17 1.32
MRK 141128P00056500 P 11/28/14 56.5 1.39 1.51
MRK 141128P00057000 P 11/28/14 57.0 1.64 1.79
MRK 141128P00057500 P 11/28/14 57.5 1.90 2.08
MRK 141128P00058000 P 11/28/14 58.0 2.20 2.39
MRK 141128P00058500 P 11/28/14 58.5 2.51 2.71
MRK 141128P00059000 P 11/28/14 59.0 2.88 3.10
MRK 141128P00059500 P 11/28/14 59.5 3.25 3.50
MRK 141128P00060000 P 11/28/14 60.0 3.65 3.90
MRK 141128P00060500 P 11/28/14 60.5 4.05 4.30
MRK 141128P00061000 P 11/28/14 61.0 3.50 5.10
MRK 141128P00061500 P 11/28/14 61.5 4.50 5.30
MRK 141128P00062000 P 11/28/14 62.0 4.70 7.00
MRK 141128P00062500 P 11/28/14 62.5 5.00 6.35
MRK 141128P00063000 P 11/28/14 63.0 5.70 8.00
MRK 141128P00063500 P 11/28/14 63.5 5.90 8.45
MRK 141128P00064000 P 11/28/14 64.0 6.70 8.20
MRK 141128P00064500 P 11/28/14 64.5 6.95 9.55
MRK 141128P00065000 P 11/28/14 65.0 7.05 10.00
MRK 141128P00065500 P 11/28/14 65.5 7.90 9.80
MRK 141128P00066000 P 11/28/14 66.0 7.60 11.20
MRK 141128P00066500 P 11/28/14 66.5 8.15 11.55
MRK 141128P00067000 P 11/28/14 67.0 8.65 11.95
MRK 141205C00048000 C 12/05/14 48.0 6.70 10.65
MRK 141205C00048500 C 12/05/14 48.5 6.00 10.20
MRK 141205C00049000 C 12/05/14 49.0 5.55 9.70
MRK 141205C00049500 C 12/05/14 49.5 5.10 9.25
MRK 141205C00050000 C 12/05/14 50.0 4.60 9.00
MRK 141205C00050500 C 12/05/14 50.5 4.85 8.20
MRK 141205C00051000 C 12/05/14 51.0 4.35 7.65
MRK 141205C00051500 C 12/05/14 51.5 3.20 7.20
MRK 141205C00052000 C 12/05/14 52.0 4.65 5.60
MRK 141205C00052500 C 12/05/14 52.5 4.50 4.75
MRK 141205C00053000 C 12/05/14 53.0 4.05 4.35
MRK 141205C00053500 C 12/05/14 53.5 3.65 3.95
MRK 141205C00054000 C 12/05/14 54.0 3.30 3.50
MRK 141205C00054500 C 12/05/14 54.5 2.90 3.15
MRK 141205C00055000 C 12/05/14 55.0 2.54 2.81
MRK 141205C00055500 C 12/05/14 55.5 2.22 2.49
MRK 141205C00056000 C 12/05/14 56.0 1.92 2.18
MRK 141205C00056500 C 12/05/14 56.5 1.64 1.88
MRK 141205C00057000 C 12/05/14 57.0 1.39 1.62
MRK 141205C00057500 C 12/05/14 57.5 1.17 1.38
MRK 141205C00058000 C 12/05/14 58.0 0.97 1.17
MRK 141205C00058500 C 12/05/14 58.5 0.79 1.02
MRK 141205C00059000 C 12/05/14 59.0 0.65 0.84
MRK 141205C00059500 C 12/05/14 59.5 0.54 0.70
MRK 141205C00060000 C 12/05/14 60.0 0.42 0.61
MRK 141205C00060500 C 12/05/14 60.5 0.33 0.49
MRK 141205C00061000 C 12/05/14 61.0 0.26 0.40
MRK 141205C00061500 C 12/05/14 61.5 0.20 0.34
MRK 141205C00062000 C 12/05/14 62.0 0.15 0.28
MRK 141205C00062500 C 12/05/14 62.5 0.12 0.23
MRK 141205C00063000 C 12/05/14 63.0 0.09 0.19
MRK 141205C00064000 C 12/05/14 64.0 0.06 0.16
MRK 141205P00048000 P 12/05/14 48.0 0.08 0.23
MRK 141205P00048500 P 12/05/14 48.5 0.09 0.25
MRK 141205P00049000 P 12/05/14 49.0 0.11 0.28
MRK 141205P00049500 P 12/05/14 49.5 0.14 0.29
MRK 141205P00050000 P 12/05/14 50.0 0.17 0.33
MRK 141205P00050500 P 12/05/14 50.5 0.20 0.35
MRK 141205P00051000 P 12/05/14 51.0 0.23 0.39
MRK 141205P00051500 P 12/05/14 51.5 0.26 0.42
MRK 141205P00052000 P 12/05/14 52.0 0.31 0.47
MRK 141205P00052500 P 12/05/14 52.5 0.35 0.52
MRK 141205P00053000 P 12/05/14 53.0 0.42 0.59
MRK 141205P00053500 P 12/05/14 53.5 0.50 0.67
MRK 141205P00054000 P 12/05/14 54.0 0.61 0.78
MRK 141205P00054500 P 12/05/14 54.5 0.63 0.87
MRK 141205P00055000 P 12/05/14 55.0 0.78 1.08
MRK 141205P00055500 P 12/05/14 55.5 1.03 1.21
MRK 141205P00056000 P 12/05/14 56.0 1.02 1.40
MRK 141205P00056500 P 12/05/14 56.5 1.29 1.62
MRK 141205P00057000 P 12/05/14 57.0 1.71 1.86
MRK 141205P00057500 P 12/05/14 57.5 1.77 2.20
MRK 141205P00058000 P 12/05/14 58.0 2.27 2.45
MRK 141205P00058500 P 12/05/14 58.5 2.36 2.77
MRK 141205P00059000 P 12/05/14 59.0 2.67 3.15
MRK 141205P00059500 P 12/05/14 59.5 3.30 3.50
MRK 141205P00060000 P 12/05/14 60.0 2.47 3.90
MRK 141205P00060500 P 12/05/14 60.5 4.05 4.35
MRK 141205P00061000 P 12/05/14 61.0 4.25 4.80
MRK 141205P00061500 P 12/05/14 61.5 3.40 6.75
MRK 141205P00062000 P 12/05/14 62.0 3.20 7.15
MRK 141205P00062500 P 12/05/14 62.5 3.60 7.90
MRK 141205P00063000 P 12/05/14 63.0 4.25 8.45
MRK 141205P00064000 P 12/05/14 64.0 5.00 9.55
MRK 141220C00035000 C 12/20/14 35.0 20.25 22.30
MRK 141220C00037500 C 12/20/14 37.5 18.05 19.95
MRK 141220C00040000 C 12/20/14 40.0 15.60 17.30
MRK 141220C00042500 C 12/20/14 42.5 13.15 14.85
MRK 141220C00045000 C 12/20/14 45.0 10.70 12.25
MRK 141220C00047500 C 12/20/14 47.5 9.20 9.80
MRK 141220C00050000 C 12/20/14 50.0 6.75 7.35
MRK 141220C00052500 C 12/20/14 52.5 4.55 4.75
MRK 141220C00055000 C 12/20/14 55.0 2.66 2.88
MRK 141220C00057500 C 12/20/14 57.5 1.31 1.45
MRK 141220C00060000 C 12/20/14 60.0 0.55 0.65
MRK 141220C00062500 C 12/20/14 62.5 0.19 0.26
MRK 141220C00065000 C 12/20/14 65.0 0.07 0.13
MRK 141220C00067500 C 12/20/14 67.5 0.03 0.06
MRK 141220C00070000 C 12/20/14 70.0 0.01 0.03
MRK 141220C00075000 C 12/20/14 75.0 0.00 0.04
MRK 141220P00035000 P 12/20/14 35.0 0.01 0.02
MRK 141220P00037500 P 12/20/14 37.5 0.02 0.03
MRK 141220P00040000 P 12/20/14 40.0 0.04 0.05
MRK 141220P00042500 P 12/20/14 42.5 0.06 0.08
MRK 141220P00045000 P 12/20/14 45.0 0.11 0.15
MRK 141220P00047500 P 12/20/14 47.5 0.19 0.20
MRK 141220P00050000 P 12/20/14 50.0 0.27 0.37
MRK 141220P00052500 P 12/20/14 52.5 0.60 0.66
MRK 141220P00055000 P 12/20/14 55.0 1.22 1.34
MRK 141220P00057500 P 12/20/14 57.5 2.38 2.58
MRK 141220P00060000 P 12/20/14 60.0 4.20 4.40
MRK 141220P00062500 P 12/20/14 62.5 6.00 6.60
MRK 141220P00065000 P 12/20/14 65.0 8.15 9.20
MRK 141220P00067500 P 12/20/14 67.5 10.05 11.45
MRK 141220P00070000 P 12/20/14 70.0 12.75 14.10
MRK 141220P00075000 P 12/20/14 75.0 17.05 20.40
MRK 150117C00023000 C 01/17/15 23.0 31.90 35.60
MRK 150117C00025000 C 01/17/15 25.0 29.90 33.75
MRK 150117C00028000 C 01/17/15 28.0 27.00 30.75
MRK 150117C00030000 C 01/17/15 30.0 24.90 28.75
MRK 150117C00033000 C 01/17/15 33.0 22.15 25.45
MRK 150117C00035000 C 01/17/15 35.0 20.05 22.40
MRK 150117C00038000 C 01/17/15 38.0 18.55 19.25
MRK 150117C00040000 C 01/17/15 40.0 16.60 17.35
MRK 150117C00042000 C 01/17/15 42.0 13.15 15.25
MRK 150117C00045000 C 01/17/15 45.0 11.50 12.35
MRK 150117C00047000 C 01/17/15 47.0 9.30 10.35
MRK 150117C00050000 C 01/17/15 50.0 6.85 7.25
MRK 150117C00052500 C 01/17/15 52.5 4.65 4.85
MRK 150117C00055000 C 01/17/15 55.0 2.83 2.97
MRK 150117C00057500 C 01/17/15 57.5 1.50 1.63
MRK 150117C00060000 C 01/17/15 60.0 0.70 0.76
MRK 150117C00062500 C 01/17/15 62.5 0.30 0.37
MRK 150117C00065000 C 01/17/15 65.0 0.12 0.18
MRK 150117C00067500 C 01/17/15 67.5 0.04 0.10
MRK 150117C00070000 C 01/17/15 70.0 0.03 0.06
MRK 150117C00075000 C 01/17/15 75.0 0.01 0.05
MRK 150117P00023000 P 01/17/15 23.0 0.00 0.03
MRK 150117P00025000 P 01/17/15 25.0 0.00 0.04
MRK 150117P00028000 P 01/17/15 28.0 0.00 0.04
MRK 150117P00030000 P 01/17/15 30.0 0.01 0.04
MRK 150117P00033000 P 01/17/15 33.0 0.02 0.07
MRK 150117P00035000 P 01/17/15 35.0 0.04 0.08
MRK 150117P00038000 P 01/17/15 38.0 0.06 0.12
MRK 150117P00040000 P 01/17/15 40.0 0.09 0.14
MRK 150117P00042000 P 01/17/15 42.0 0.12 0.18
MRK 150117P00045000 P 01/17/15 45.0 0.20 0.22
MRK 150117P00047000 P 01/17/15 47.0 0.24 0.29
MRK 150117P00050000 P 01/17/15 50.0 0.40 0.50
MRK 150117P00052500 P 01/17/15 52.5 0.79 0.85
MRK 150117P00055000 P 01/17/15 55.0 1.48 1.55
MRK 150117P00057500 P 01/17/15 57.5 2.63 2.79
MRK 150117P00060000 P 01/17/15 60.0 4.35 4.55
MRK 150117P00062500 P 01/17/15 62.5 6.00 6.70
MRK 150117P00065000 P 01/17/15 65.0 8.40 9.00
MRK 150117P00067500 P 01/17/15 67.5 10.80 11.55
MRK 150117P00070000 P 01/17/15 70.0 13.05 15.40
MRK 150117P00075000 P 01/17/15 75.0 17.75 19.10
MRK 150417C00027500 C 04/17/15 27.5 27.40 31.25
MRK 150417C00030000 C 04/17/15 30.0 24.90 28.75
MRK 150417C00032500 C 04/17/15 32.5 22.40 26.15
MRK 150417C00035000 C 04/17/15 35.0 20.20 23.40
MRK 150417C00037500 C 04/17/15 37.5 17.65 20.85
MRK 150417C00040000 C 04/17/15 40.0 15.15 17.40
MRK 150417C00042500 C 04/17/15 42.5 12.65 14.95
MRK 150417C00045000 C 04/17/15 45.0 10.30 12.50
MRK 150417C00047500 C 04/17/15 47.5 9.30 9.95
MRK 150417C00050000 C 04/17/15 50.0 6.95 7.65
MRK 150417C00052500 C 04/17/15 52.5 5.10 5.30
MRK 150417C00055000 C 04/17/15 55.0 3.45 3.60
MRK 150417C00057500 C 04/17/15 57.5 2.18 2.28
MRK 150417C00060000 C 04/17/15 60.0 1.28 1.36
MRK 150417C00062500 C 04/17/15 62.5 0.72 0.79
MRK 150417C00065000 C 04/17/15 65.0 0.38 0.45
MRK 150417C00067500 C 04/17/15 67.5 0.20 0.25
MRK 150417C00070000 C 04/17/15 70.0 0.11 0.17
MRK 150417C00075000 C 04/17/15 75.0 0.03 0.09
MRK 150417P00027500 P 04/17/15 27.5 0.03 0.07
MRK 150417P00030000 P 04/17/15 30.0 0.05 0.09
MRK 150417P00032500 P 04/17/15 32.5 0.08 0.13
MRK 150417P00035000 P 04/17/15 35.0 0.11 0.18
MRK 150417P00037500 P 04/17/15 37.5 0.15 0.22
MRK 150417P00040000 P 04/17/15 40.0 0.20 0.27
MRK 150417P00042500 P 04/17/15 42.5 0.28 0.35
MRK 150417P00045000 P 04/17/15 45.0 0.42 0.47
MRK 150417P00047500 P 04/17/15 47.5 0.63 0.69
MRK 150417P00050000 P 04/17/15 50.0 0.99 1.06
MRK 150417P00052500 P 04/17/15 52.5 1.59 1.65
MRK 150417P00055000 P 04/17/15 55.0 2.44 2.57
MRK 150417P00057500 P 04/17/15 57.5 3.65 3.85
MRK 150417P00060000 P 04/17/15 60.0 5.30 5.50
MRK 150417P00062500 P 04/17/15 62.5 7.25 7.50
MRK 150417P00065000 P 04/17/15 65.0 9.05 9.65
MRK 150417P00067500 P 04/17/15 67.5 11.15 12.20
MRK 150417P00070000 P 04/17/15 70.0 12.60 14.60
MRK 150417P00075000 P 04/17/15 75.0 17.30 21.15
MRK 150619C00027500 C 06/19/15 27.5 27.00 31.50
MRK 150619C00030000 C 06/19/15 30.0 24.40 28.75
MRK 150619C00032500 C 06/19/15 32.5 22.10 26.15
MRK 150619C00035000 C 06/19/15 35.0 19.55 23.90
MRK 150619C00037500 C 06/19/15 37.5 18.85 21.00
MRK 150619C00040000 C 06/19/15 40.0 16.55 17.20
MRK 150619C00042500 C 06/19/15 42.5 12.30 16.45
MRK 150619C00045000 C 06/19/15 45.0 11.50 12.75
MRK 150619C00047500 C 06/19/15 47.5 9.30 10.15
MRK 150619C00050000 C 06/19/15 50.0 7.35 7.60
MRK 150619C00052500 C 06/19/15 52.5 5.45 5.70
MRK 150619C00055000 C 06/19/15 55.0 3.85 4.05
MRK 150619C00057500 C 06/19/15 57.5 2.59 2.75
MRK 150619C00060000 C 06/19/15 60.0 1.70 1.81
MRK 150619C00062500 C 06/19/15 62.5 1.07 1.16
MRK 150619C00065000 C 06/19/15 65.0 0.66 0.74
MRK 150619C00067500 C 06/19/15 67.5 0.40 0.48
MRK 150619C00070000 C 06/19/15 70.0 0.24 0.32
MRK 150619C00075000 C 06/19/15 75.0 0.10 0.16
MRK 150619C00080000 C 06/19/15 80.0 0.05 0.11
MRK 150619P00027500 P 06/19/15 27.5 0.07 0.11
MRK 150619P00030000 P 06/19/15 30.0 0.10 0.17
MRK 150619P00032500 P 06/19/15 32.5 0.14 0.21
MRK 150619P00035000 P 06/19/15 35.0 0.18 0.26
MRK 150619P00037500 P 06/19/15 37.5 0.24 0.32
MRK 150619P00040000 P 06/19/15 40.0 0.34 0.42
MRK 150619P00042500 P 06/19/15 42.5 0.46 0.55
MRK 150619P00045000 P 06/19/15 45.0 0.67 0.75
MRK 150619P00047500 P 06/19/15 47.5 0.98 1.07
MRK 150619P00050000 P 06/19/15 50.0 1.47 1.56
MRK 150619P00052500 P 06/19/15 52.5 2.18 2.28
MRK 150619P00055000 P 06/19/15 55.0 3.15 3.30
MRK 150619P00057500 P 06/19/15 57.5 4.45 4.65
MRK 150619P00060000 P 06/19/15 60.0 6.05 6.25
MRK 150619P00062500 P 06/19/15 62.5 7.90 8.15
MRK 150619P00065000 P 06/19/15 65.0 9.65 10.35
MRK 150619P00067500 P 06/19/15 67.5 11.90 12.55
MRK 150619P00070000 P 06/19/15 70.0 14.20 14.90
MRK 150619P00075000 P 06/19/15 75.0 19.05 19.75
MRK 150619P00080000 P 06/19/15 80.0 23.80 24.65
MRK 160115C00025000 C 01/15/16 25.0 29.60 34.00
MRK 160115C00028000 C 01/15/16 28.0 26.60 31.00
MRK 160115C00030000 C 01/15/16 30.0 24.60 29.00
MRK 160115C00033000 C 01/15/16 33.0 21.55 25.75
MRK 160115C00035000 C 01/15/16 35.0 19.70 23.40
MRK 160115C00038000 C 01/15/16 38.0 17.35 20.00
MRK 160115C00040000 C 01/15/16 40.0 15.15 18.10
MRK 160115C00043000 C 01/15/16 43.0 13.70 14.60
MRK 160115C00045000 C 01/15/16 45.0 11.65 12.80
MRK 160115C00047000 C 01/15/16 47.0 9.90 11.15
MRK 160115C00050000 C 01/15/16 50.0 8.10 8.75
MRK 160115C00052500 C 01/15/16 52.5 6.50 6.85
MRK 160115C00055000 C 01/15/16 55.0 5.15 5.40
MRK 160115C00057500 C 01/15/16 57.5 3.95 4.20
MRK 160115C00060000 C 01/15/16 60.0 3.00 3.25
MRK 160115C00062500 C 01/15/16 62.5 2.30 2.45
MRK 160115C00065000 C 01/15/16 65.0 1.68 1.85
MRK 160115C00067500 C 01/15/16 67.5 1.26 1.39
MRK 160115C00070000 C 01/15/16 70.0 0.93 1.06
MRK 160115C00075000 C 01/15/16 75.0 0.51 0.63
MRK 160115C00080000 C 01/15/16 80.0 0.29 0.40
MRK 160115C00085000 C 01/15/16 85.0 0.18 0.28
MRK 160115P00025000 P 01/15/16 25.0 0.19 0.28
MRK 160115P00028000 P 01/15/16 28.0 0.27 0.37
MRK 160115P00030000 P 01/15/16 30.0 0.34 0.44
MRK 160115P00033000 P 01/15/16 33.0 0.45 0.57
MRK 160115P00035000 P 01/15/16 35.0 0.57 0.69
MRK 160115P00038000 P 01/15/16 38.0 0.80 0.92
MRK 160115P00040000 P 01/15/16 40.0 1.01 1.10
MRK 160115P00043000 P 01/15/16 43.0 1.42 1.50
MRK 160115P00045000 P 01/15/16 45.0 1.76 1.89
MRK 160115P00047000 P 01/15/16 47.0 2.21 2.34
MRK 160115P00050000 P 01/15/16 50.0 3.05 3.20
MRK 160115P00052500 P 01/15/16 52.5 3.95 4.15
MRK 160115P00055000 P 01/15/16 55.0 5.10 5.30
MRK 160115P00057500 P 01/15/16 57.5 6.45 6.70
MRK 160115P00060000 P 01/15/16 60.0 8.00 8.25
MRK 160115P00062500 P 01/15/16 62.5 9.75 10.05
MRK 160115P00065000 P 01/15/16 65.0 11.65 11.95
MRK 160115P00067500 P 01/15/16 67.5 13.40 14.20
MRK 160115P00070000 P 01/15/16 70.0 15.40 16.40
MRK 160115P00075000 P 01/15/16 75.0 19.40 20.90
MRK 160115P00080000 P 01/15/16 80.0 23.50 26.45
MRK 160115P00085000 P 01/15/16 85.0 28.60 32.20
MRK 170120C00027500 C 01/20/17 27.5 27.00 31.35
MRK 170120C00030000 C 01/20/17 30.0 24.40 28.75
MRK 170120C00032500 C 01/20/17 32.5 22.00 26.50
MRK 170120C00035000 C 01/20/17 35.0 19.50 23.80
MRK 170120C00037500 C 01/20/17 37.5 17.15 21.40
MRK 170120C00040000 C 01/20/17 40.0 15.00 19.00
MRK 170120C00042500 C 01/20/17 42.5 13.55 17.00
MRK 170120C00045000 C 01/20/17 45.0 11.90 13.50
MRK 170120C00047500 C 01/20/17 47.5 10.25 11.85
MRK 170120C00050000 C 01/20/17 50.0 9.00 10.40
MRK 170120C00052500 C 01/20/17 52.5 7.60 8.60
MRK 170120C00055000 C 01/20/17 55.0 6.70 8.25
MRK 170120C00057500 C 01/20/17 57.5 5.35 6.25
MRK 170120C00060000 C 01/20/17 60.0 4.40 5.35
MRK 170120C00062500 C 01/20/17 62.5 3.60 4.50
MRK 170120C00065000 C 01/20/17 65.0 2.95 3.90
MRK 170120C00067500 C 01/20/17 67.5 2.36 3.30
MRK 170120C00070000 C 01/20/17 70.0 2.01 2.70
MRK 170120C00075000 C 01/20/17 75.0 1.33 1.60
MRK 170120C00080000 C 01/20/17 80.0 0.85 1.97
MRK 170120C00085000 C 01/20/17 85.0 0.52 1.02
MRK 170120C00090000 C 01/20/17 90.0 0.31 0.81
MRK 170120P00027500 P 01/20/17 27.5 0.41 0.91
MRK 170120P00030000 P 01/20/17 30.0 0.61 1.02
MRK 170120P00032500 P 01/20/17 32.5 0.88 1.38
MRK 170120P00035000 P 01/20/17 35.0 1.21 2.32
MRK 170120P00037500 P 01/20/17 37.5 1.62 2.30
MRK 170120P00040000 P 01/20/17 40.0 2.10 2.60
MRK 170120P00042500 P 01/20/17 42.5 2.61 3.30
MRK 170120P00045000 P 01/20/17 45.0 3.25 3.70
MRK 170120P00047500 P 01/20/17 47.5 4.10 4.95
MRK 170120P00050000 P 01/20/17 50.0 5.00 5.60
MRK 170120P00052500 P 01/20/17 52.5 5.40 6.90
MRK 170120P00055000 P 01/20/17 55.0 6.55 7.90
MRK 170120P00057500 P 01/20/17 57.5 7.85 9.30
MRK 170120P00060000 P 01/20/17 60.0 10.15 11.50
MRK 170120P00062500 P 01/20/17 62.5 11.85 13.45
MRK 170120P00065000 P 01/20/17 65.0 13.25 14.80
MRK 170120P00067500 P 01/20/17 67.5 15.55 17.10
MRK 170120P00070000 P 01/20/17 70.0 17.10 19.30
MRK 170120P00075000 P 01/20/17 75.0 21.45 23.40
MRK 170120P00080000 P 01/20/17 80.0 25.00 28.80
MRK 170120P00085000 P 01/20/17 85.0 29.00 33.35
MRK 170120P00090000 P 01/20/17 90.0 33.55 38.00

OPRA data is delayed 15 minutes.