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 (2016-10-07)Premium Content

Merck And Co Inc (MRK)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 161209C00049000 C 12/09/16 49.0 9.25 12.65
MRK 161209C00050000 C 12/09/16 50.0 7.70 12.10
MRK 161209C00052000 C 12/09/16 52.0 5.70 9.70
MRK 161209C00052500 C 12/09/16 52.5 5.20 9.20
MRK 161209C00053000 C 12/09/16 53.0 5.15 7.95
MRK 161209C00054000 C 12/09/16 54.0 3.80 7.70
MRK 161209C00054500 C 12/09/16 54.5 3.25 7.20
MRK 161209C00055000 C 12/09/16 55.0 2.82 6.70
MRK 161209C00055500 C 12/09/16 55.5 3.50 6.45
MRK 161209C00056000 C 12/09/16 56.0 2.28 5.70
MRK 161209C00056500 C 12/09/16 56.5 2.69 4.00
MRK 161209C00057000 C 12/09/16 57.0 1.41 3.60
MRK 161209C00057500 C 12/09/16 57.5 2.42 3.10
MRK 161209C00058000 C 12/09/16 58.0 2.09 2.18
MRK 161209C00058500 C 12/09/16 58.5 1.59 1.67
MRK 161209C00059000 C 12/09/16 59.0 1.12 1.19
MRK 161209C00059500 C 12/09/16 59.5 0.68 0.73
MRK 161209C00060000 C 12/09/16 60.0 0.33 0.37
MRK 161209C00060500 C 12/09/16 60.5 0.11 0.15
MRK 161209C00061000 C 12/09/16 61.0 0.01 0.07
MRK 161209C00061500 C 12/09/16 61.5 0.00 0.03
MRK 161209C00062000 C 12/09/16 62.0 0.00 0.03
MRK 161209C00062500 C 12/09/16 62.5 0.00 0.03
MRK 161209C00063000 C 12/09/16 63.0 0.00 0.04
MRK 161209C00063500 C 12/09/16 63.5 0.00 0.03
MRK 161209C00064000 C 12/09/16 64.0 0.00 0.03
MRK 161209C00064500 C 12/09/16 64.5 0.00 0.02
MRK 161209C00065000 C 12/09/16 65.0 0.00 0.03
MRK 161209C00065500 C 12/09/16 65.5 0.00 0.02
MRK 161209C00066000 C 12/09/16 66.0 0.00 0.02
MRK 161209C00066500 C 12/09/16 66.5 0.00 0.02
MRK 161209C00067000 C 12/09/16 67.0 0.00 0.03
MRK 161209C00067500 C 12/09/16 67.5 0.00 0.03
MRK 161209C00068000 C 12/09/16 68.0 0.00 0.03
MRK 161209C00068500 C 12/09/16 68.5 0.00 0.03
MRK 161209C00069000 C 12/09/16 69.0 0.00 0.03
MRK 161209C00069500 C 12/09/16 69.5 0.00 0.02
MRK 161209C00070000 C 12/09/16 70.0 0.00 0.03
MRK 161209C00070500 C 12/09/16 70.5 0.00 0.03
MRK 161209C00071000 C 12/09/16 71.0 0.00 0.03
MRK 161209C00071500 C 12/09/16 71.5 0.00 0.03
MRK 161209C00072000 C 12/09/16 72.0 0.00 0.03
MRK 161209C00075000 C 12/09/16 75.0 0.00 0.03
MRK 161209C00080000 C 12/09/16 80.0 0.00 0.03
MRK 161209P00049000 P 12/09/16 49.0 0.00 0.03
MRK 161209P00050000 P 12/09/16 50.0 0.00 0.02
MRK 161209P00052000 P 12/09/16 52.0 0.00 0.03
MRK 161209P00052500 P 12/09/16 52.5 0.00 0.02
MRK 161209P00053000 P 12/09/16 53.0 0.00 0.04
MRK 161209P00054000 P 12/09/16 54.0 0.00 0.02
MRK 161209P00054500 P 12/09/16 54.5 0.00 0.03
MRK 161209P00055000 P 12/09/16 55.0 0.00 0.02
MRK 161209P00055500 P 12/09/16 55.5 0.00 0.04
MRK 161209P00056000 P 12/09/16 56.0 0.00 0.05
MRK 161209P00056500 P 12/09/16 56.5 0.00 0.03
MRK 161209P00057000 P 12/09/16 57.0 0.00 0.02
MRK 161209P00057500 P 12/09/16 57.5 0.00 0.03
MRK 161209P00058000 P 12/09/16 58.0 0.00 0.03
MRK 161209P00058500 P 12/09/16 58.5 0.00 0.03
MRK 161209P00059000 P 12/09/16 59.0 0.01 0.05
MRK 161209P00059500 P 12/09/16 59.5 0.06 0.11
MRK 161209P00060000 P 12/09/16 60.0 0.20 0.24
MRK 161209P00060500 P 12/09/16 60.5 0.47 0.53
MRK 161209P00061000 P 12/09/16 61.0 0.87 0.95
MRK 161209P00061500 P 12/09/16 61.5 1.34 1.43
MRK 161209P00062000 P 12/09/16 62.0 1.83 1.92
MRK 161209P00062500 P 12/09/16 62.5 1.89 3.05
MRK 161209P00063000 P 12/09/16 63.0 2.77 3.75
MRK 161209P00063500 P 12/09/16 63.5 2.61 4.25
MRK 161209P00064000 P 12/09/16 64.0 3.80 3.95
MRK 161209P00064500 P 12/09/16 64.5 2.92 5.20
MRK 161209P00065000 P 12/09/16 65.0 2.98 6.75
MRK 161209P00065500 P 12/09/16 65.5 3.55 7.30
MRK 161209P00066000 P 12/09/16 66.0 3.90 7.75
MRK 161209P00066500 P 12/09/16 66.5 4.30 8.30
MRK 161209P00067000 P 12/09/16 67.0 4.90 8.80
MRK 161209P00067500 P 12/09/16 67.5 5.40 9.30
MRK 161209P00068000 P 12/09/16 68.0 5.80 9.80
MRK 161209P00068500 P 12/09/16 68.5 6.30 10.30
MRK 161209P00069000 P 12/09/16 69.0 6.80 11.15
MRK 161209P00069500 P 12/09/16 69.5 7.15 11.70
MRK 161209P00070000 P 12/09/16 70.0 7.65 12.20
MRK 161209P00070500 P 12/09/16 70.5 8.30 12.70
MRK 161209P00071000 P 12/09/16 71.0 8.90 13.40
MRK 161209P00071500 P 12/09/16 71.5 9.40 13.70
MRK 161209P00072000 P 12/09/16 72.0 9.90 14.40
MRK 161209P00075000 P 12/09/16 75.0 12.90 17.15
MRK 161209P00080000 P 12/09/16 80.0 18.30 21.80
MRK 161216C00032500 C 12/16/16 32.5 25.70 28.95
MRK 161216C00035000 C 12/16/16 35.0 22.70 27.10
MRK 161216C00037500 C 12/16/16 37.5 20.30 24.60
MRK 161216C00040000 C 12/16/16 40.0 17.85 22.05
MRK 161216C00042500 C 12/16/16 42.5 15.35 19.60
MRK 161216C00045000 C 12/16/16 45.0 13.25 16.65
MRK 161216C00047500 C 12/16/16 47.5 10.30 14.60
MRK 161216C00048000 C 12/16/16 48.0 9.85 13.95
MRK 161216C00049000 C 12/16/16 49.0 8.85 13.05
MRK 161216C00050000 C 12/16/16 50.0 8.25 11.65
MRK 161216C00050500 C 12/16/16 50.5 7.30 11.60
MRK 161216C00051000 C 12/16/16 51.0 7.65 11.05
MRK 161216C00051500 C 12/16/16 51.5 6.50 9.30
MRK 161216C00052000 C 12/16/16 52.0 6.20 9.95
MRK 161216C00052500 C 12/16/16 52.5 6.75 8.05
MRK 161216C00053000 C 12/16/16 53.0 6.25 7.45
MRK 161216C00053500 C 12/16/16 53.5 5.80 7.00
MRK 161216C00054000 C 12/16/16 54.0 5.25 6.55
MRK 161216C00054500 C 12/16/16 54.5 4.80 6.05
MRK 161216C00055000 C 12/16/16 55.0 4.30 5.50
MRK 161216C00055500 C 12/16/16 55.5 3.75 5.10
MRK 161216C00056000 C 12/16/16 56.0 3.30 4.60
MRK 161216C00056500 C 12/16/16 56.5 3.00 4.10
MRK 161216C00057000 C 12/16/16 57.0 3.05 3.20
MRK 161216C00057500 C 12/16/16 57.5 2.60 2.69
MRK 161216C00058000 C 12/16/16 58.0 2.12 2.20
MRK 161216C00058500 C 12/16/16 58.5 1.67 1.73
MRK 161216C00059000 C 12/16/16 59.0 1.25 1.30
MRK 161216C00059500 C 12/16/16 59.5 0.88 0.91
MRK 161216C00060000 C 12/16/16 60.0 0.58 0.62
MRK 161216C00060500 C 12/16/16 60.5 0.36 0.38
MRK 161216C00061000 C 12/16/16 61.0 0.21 0.24
MRK 161216C00061500 C 12/16/16 61.5 0.11 0.15
MRK 161216C00062000 C 12/16/16 62.0 0.06 0.07
MRK 161216C00062500 C 12/16/16 62.5 0.03 0.05
MRK 161216C00063000 C 12/16/16 63.0 0.01 0.07
MRK 161216C00063500 C 12/16/16 63.5 0.00 0.06
MRK 161216C00064000 C 12/16/16 64.0 0.00 0.05
MRK 161216C00064500 C 12/16/16 64.5 0.00 0.04
MRK 161216C00065000 C 12/16/16 65.0 0.00 0.04
MRK 161216C00065500 C 12/16/16 65.5 0.00 0.05
MRK 161216C00066000 C 12/16/16 66.0 0.00 0.05
MRK 161216C00066500 C 12/16/16 66.5 0.00 0.03
MRK 161216C00067000 C 12/16/16 67.0 0.00 0.04
MRK 161216C00067500 C 12/16/16 67.5 0.00 0.03
MRK 161216C00068000 C 12/16/16 68.0 0.00 0.04
MRK 161216C00068500 C 12/16/16 68.5 0.00 0.02
MRK 161216C00069000 C 12/16/16 69.0 0.00 0.03
MRK 161216C00069500 C 12/16/16 69.5 0.00 0.02
MRK 161216C00070000 C 12/16/16 70.0 0.00 0.03
MRK 161216C00070500 C 12/16/16 70.5 0.00 0.02
MRK 161216C00071000 C 12/16/16 71.0 0.00 0.02
MRK 161216C00072000 C 12/16/16 72.0 0.00 0.02
MRK 161216C00072500 C 12/16/16 72.5 0.00 0.03
MRK 161216C00073000 C 12/16/16 73.0 0.00 0.03
MRK 161216C00075000 C 12/16/16 75.0 0.00 0.03
MRK 161216C00080000 C 12/16/16 80.0 0.00 0.02
MRK 161216C00085000 C 12/16/16 85.0 0.00 0.02
MRK 161216C00090000 C 12/16/16 90.0 0.00 0.02
MRK 161216P00032500 P 12/16/16 32.5 0.00 0.03
MRK 161216P00035000 P 12/16/16 35.0 0.00 0.03
MRK 161216P00037500 P 12/16/16 37.5 0.00 0.01
MRK 161216P00040000 P 12/16/16 40.0 0.00 0.01
MRK 161216P00042500 P 12/16/16 42.5 0.00 0.01
MRK 161216P00045000 P 12/16/16 45.0 0.00 0.01
MRK 161216P00047500 P 12/16/16 47.5 0.00 0.03
MRK 161216P00048000 P 12/16/16 48.0 0.00 0.03
MRK 161216P00049000 P 12/16/16 49.0 0.00 0.04
MRK 161216P00050000 P 12/16/16 50.0 0.00 0.03
MRK 161216P00050500 P 12/16/16 50.5 0.00 0.04
MRK 161216P00051000 P 12/16/16 51.0 0.00 0.05
MRK 161216P00051500 P 12/16/16 51.5 0.00 0.05
MRK 161216P00052000 P 12/16/16 52.0 0.00 0.06
MRK 161216P00052500 P 12/16/16 52.5 0.00 0.06
MRK 161216P00053000 P 12/16/16 53.0 0.00 0.05
MRK 161216P00053500 P 12/16/16 53.5 0.00 0.05
MRK 161216P00054000 P 12/16/16 54.0 0.00 0.06
MRK 161216P00054500 P 12/16/16 54.5 0.00 0.07
MRK 161216P00055000 P 12/16/16 55.0 0.01 0.07
MRK 161216P00055500 P 12/16/16 55.5 0.02 0.09
MRK 161216P00056000 P 12/16/16 56.0 0.04 0.08
MRK 161216P00056500 P 12/16/16 56.5 0.06 0.08
MRK 161216P00057000 P 12/16/16 57.0 0.08 0.12
MRK 161216P00057500 P 12/16/16 57.5 0.12 0.16
MRK 161216P00058000 P 12/16/16 58.0 0.18 0.22
MRK 161216P00058500 P 12/16/16 58.5 0.28 0.32
MRK 161216P00059000 P 12/16/16 59.0 0.41 0.45
MRK 161216P00059500 P 12/16/16 59.5 0.60 0.64
MRK 161216P00060000 P 12/16/16 60.0 0.85 0.90
MRK 161216P00060500 P 12/16/16 60.5 1.14 1.24
MRK 161216P00061000 P 12/16/16 61.0 1.52 1.58
MRK 161216P00061500 P 12/16/16 61.5 1.93 2.00
MRK 161216P00062000 P 12/16/16 62.0 2.37 2.46
MRK 161216P00062500 P 12/16/16 62.5 2.86 2.93
MRK 161216P00063000 P 12/16/16 63.0 2.89 4.10
MRK 161216P00063500 P 12/16/16 63.5 3.40 4.60
MRK 161216P00064000 P 12/16/16 64.0 3.95 4.85
MRK 161216P00064500 P 12/16/16 64.5 4.55 5.60
MRK 161216P00065000 P 12/16/16 65.0 4.90 6.05
MRK 161216P00065500 P 12/16/16 65.5 5.55 6.90
MRK 161216P00066000 P 12/16/16 66.0 6.05 7.15
MRK 161216P00066500 P 12/16/16 66.5 5.30 7.90
MRK 161216P00067000 P 12/16/16 67.0 5.40 9.60
MRK 161216P00067500 P 12/16/16 67.5 6.30 10.05
MRK 161216P00068000 P 12/16/16 68.0 6.05 10.40
MRK 161216P00068500 P 12/16/16 68.5 6.90 11.05
MRK 161216P00069000 P 12/16/16 69.0 7.40 11.60
MRK 161216P00069500 P 12/16/16 69.5 7.60 12.05
MRK 161216P00070000 P 12/16/16 70.0 8.40 12.60
MRK 161216P00070500 P 12/16/16 70.5 8.55 13.20
MRK 161216P00071000 P 12/16/16 71.0 9.40 13.60
MRK 161216P00072000 P 12/16/16 72.0 10.40 14.70
MRK 161216P00072500 P 12/16/16 72.5 10.55 15.05
MRK 161216P00073000 P 12/16/16 73.0 11.40 15.70
MRK 161216P00075000 P 12/16/16 75.0 13.40 17.55
MRK 161216P00080000 P 12/16/16 80.0 18.20 22.55
MRK 161216P00085000 P 12/16/16 85.0 23.10 27.55
MRK 161216P00090000 P 12/16/16 90.0 28.80 32.60
MRK 161223C00045000 C 12/23/16 45.0 13.20 16.70
MRK 161223C00050000 C 12/23/16 50.0 7.70 12.35
MRK 161223C00052000 C 12/23/16 52.0 5.90 10.00
MRK 161223C00052500 C 12/23/16 52.5 5.70 9.60
MRK 161223C00053000 C 12/23/16 53.0 6.25 8.70
MRK 161223C00053500 C 12/23/16 53.5 5.75 8.70
MRK 161223C00054000 C 12/23/16 54.0 4.15 8.20
MRK 161223C00054500 C 12/23/16 54.5 4.80 7.70
MRK 161223C00055000 C 12/23/16 55.0 4.15 7.10
MRK 161223C00055500 C 12/23/16 55.5 3.90 6.60
MRK 161223C00056000 C 12/23/16 56.0 4.05 4.20
MRK 161223C00056500 C 12/23/16 56.5 3.15 5.55
MRK 161223C00057000 C 12/23/16 57.0 3.05 3.20
MRK 161223C00057500 C 12/23/16 57.5 2.59 2.79
MRK 161223C00058000 C 12/23/16 58.0 2.09 2.37
MRK 161223C00058500 C 12/23/16 58.5 1.75 1.80
MRK 161223C00059000 C 12/23/16 59.0 1.36 1.41
MRK 161223C00059500 C 12/23/16 59.5 1.04 1.07
MRK 161223C00060000 C 12/23/16 60.0 0.77 0.79
MRK 161223C00060500 C 12/23/16 60.5 0.55 0.58
MRK 161223C00061000 C 12/23/16 61.0 0.38 0.42
MRK 161223C00061500 C 12/23/16 61.5 0.25 0.30
MRK 161223C00062000 C 12/23/16 62.0 0.19 0.21
MRK 161223C00062500 C 12/23/16 62.5 0.11 0.15
MRK 161223C00063000 C 12/23/16 63.0 0.07 0.10
MRK 161223C00063500 C 12/23/16 63.5 0.04 0.08
MRK 161223C00064000 C 12/23/16 64.0 0.03 0.05
MRK 161223C00064500 C 12/23/16 64.5 0.02 0.04
MRK 161223C00065000 C 12/23/16 65.0 0.01 0.03
MRK 161223C00065500 C 12/23/16 65.5 0.00 0.03
MRK 161223C00066000 C 12/23/16 66.0 0.00 0.03
MRK 161223C00066500 C 12/23/16 66.5 0.00 0.03
MRK 161223C00067000 C 12/23/16 67.0 0.00 0.04
MRK 161223C00067500 C 12/23/16 67.5 0.00 0.02
MRK 161223C00068000 C 12/23/16 68.0 0.00 0.03
MRK 161223C00068500 C 12/23/16 68.5 0.00 0.02
MRK 161223C00069000 C 12/23/16 69.0 0.00 0.02
MRK 161223C00069500 C 12/23/16 69.5 0.00 0.03
MRK 161223C00070000 C 12/23/16 70.0 0.00 0.02
MRK 161223C00070500 C 12/23/16 70.5 0.00 0.03
MRK 161223C00071000 C 12/23/16 71.0 0.00 0.03
MRK 161223C00071500 C 12/23/16 71.5 0.00 0.02
MRK 161223C00072000 C 12/23/16 72.0 0.00 0.03
MRK 161223P00045000 P 12/23/16 45.0 0.00 0.02
MRK 161223P00050000 P 12/23/16 50.0 0.00 0.07
MRK 161223P00052000 P 12/23/16 52.0 0.01 0.07
MRK 161223P00052500 P 12/23/16 52.5 0.02 0.04
MRK 161223P00053000 P 12/23/16 53.0 0.02 0.05
MRK 161223P00053500 P 12/23/16 53.5 0.03 0.05
MRK 161223P00054000 P 12/23/16 54.0 0.04 0.06
MRK 161223P00054500 P 12/23/16 54.5 0.04 0.09
MRK 161223P00055000 P 12/23/16 55.0 0.06 0.09
MRK 161223P00055500 P 12/23/16 55.5 0.08 0.11
MRK 161223P00056000 P 12/23/16 56.0 0.10 0.14
MRK 161223P00056500 P 12/23/16 56.5 0.14 0.17
MRK 161223P00057000 P 12/23/16 57.0 0.19 0.23
MRK 161223P00057500 P 12/23/16 57.5 0.26 0.30
MRK 161223P00058000 P 12/23/16 58.0 0.35 0.39
MRK 161223P00058500 P 12/23/16 58.5 0.47 0.51
MRK 161223P00059000 P 12/23/16 59.0 0.63 0.67
MRK 161223P00059500 P 12/23/16 59.5 0.82 0.87
MRK 161223P00060000 P 12/23/16 60.0 1.07 1.11
MRK 161223P00060500 P 12/23/16 60.5 1.35 1.41
MRK 161223P00061000 P 12/23/16 61.0 1.69 1.75
MRK 161223P00061500 P 12/23/16 61.5 2.06 2.13
MRK 161223P00062000 P 12/23/16 62.0 2.46 2.64
MRK 161223P00062500 P 12/23/16 62.5 2.91 3.00
MRK 161223P00063000 P 12/23/16 63.0 3.30 3.50
MRK 161223P00063500 P 12/23/16 63.5 2.89 5.20
MRK 161223P00064000 P 12/23/16 64.0 3.80 5.15
MRK 161223P00064500 P 12/23/16 64.5 4.30 5.70
MRK 161223P00065000 P 12/23/16 65.0 3.50 6.25
MRK 161223P00065500 P 12/23/16 65.5 5.25 6.70
MRK 161223P00066000 P 12/23/16 66.0 4.80 7.25
MRK 161223P00066500 P 12/23/16 66.5 4.90 7.95
MRK 161223P00067000 P 12/23/16 67.0 5.25 9.50
MRK 161223P00067500 P 12/23/16 67.5 5.60 10.10
MRK 161223P00068000 P 12/23/16 68.0 6.10 10.65
MRK 161223P00068500 P 12/23/16 68.5 6.80 11.10
MRK 161223P00069000 P 12/23/16 69.0 7.10 11.60
MRK 161223P00069500 P 12/23/16 69.5 7.60 12.10
MRK 161223P00070000 P 12/23/16 70.0 8.40 12.60
MRK 161223P00070500 P 12/23/16 70.5 8.90 13.10
MRK 161223P00071000 P 12/23/16 71.0 9.40 13.60
MRK 161223P00071500 P 12/23/16 71.5 9.90 14.10
MRK 161223P00072000 P 12/23/16 72.0 10.85 14.20
MRK 161230C00054000 C 12/30/16 54.0 5.25 6.45
MRK 161230C00054500 C 12/30/16 54.5 4.65 7.70
MRK 161230C00055000 C 12/30/16 55.0 4.15 7.10
MRK 161230C00055500 C 12/30/16 55.5 2.75 6.75
MRK 161230C00056000 C 12/30/16 56.0 3.90 4.30
MRK 161230C00056500 C 12/30/16 56.5 3.55 3.75
MRK 161230C00057000 C 12/30/16 57.0 3.05 3.25
MRK 161230C00057500 C 12/30/16 57.5 2.65 2.76
MRK 161230C00058000 C 12/30/16 58.0 2.25 2.31
MRK 161230C00058500 C 12/30/16 58.5 1.86 1.92
MRK 161230C00059000 C 12/30/16 59.0 1.50 1.56
MRK 161230C00059500 C 12/30/16 59.5 1.19 1.26
MRK 161230C00060000 C 12/30/16 60.0 0.93 0.98
MRK 161230C00060500 C 12/30/16 60.5 0.71 0.75
MRK 161230C00061000 C 12/30/16 61.0 0.53 0.57
MRK 161230C00061500 C 12/30/16 61.5 0.38 0.42
MRK 161230C00062000 C 12/30/16 62.0 0.27 0.32
MRK 161230C00062500 C 12/30/16 62.5 0.18 0.24
MRK 161230C00063000 C 12/30/16 63.0 0.12 0.19
MRK 161230C00063500 C 12/30/16 63.5 0.01 0.13
MRK 161230C00064000 C 12/30/16 64.0 0.00 0.11
MRK 161230C00064500 C 12/30/16 64.5 0.00 0.09
MRK 161230C00065000 C 12/30/16 65.0 0.00 0.08
MRK 161230C00065500 C 12/30/16 65.5 0.00 0.06
MRK 161230C00066000 C 12/30/16 66.0 0.00 0.05
MRK 161230C00066500 C 12/30/16 66.5 0.00 0.05
MRK 161230C00067000 C 12/30/16 67.0 0.00 0.04
MRK 161230C00067500 C 12/30/16 67.5 0.00 0.03
MRK 161230C00068000 C 12/30/16 68.0 0.00 0.03
MRK 161230C00068500 C 12/30/16 68.5 0.00 0.02
MRK 161230C00069000 C 12/30/16 69.0 0.00 0.03
MRK 161230C00069500 C 12/30/16 69.5 0.00 0.03
MRK 161230C00070000 C 12/30/16 70.0 0.00 0.03
MRK 161230C00070500 C 12/30/16 70.5 0.00 0.03
MRK 161230C00071000 C 12/30/16 71.0 0.00 0.03
MRK 161230C00071500 C 12/30/16 71.5 0.00 0.03
MRK 161230C00072000 C 12/30/16 72.0 0.00 0.03
MRK 161230P00054000 P 12/30/16 54.0 0.07 0.11
MRK 161230P00054500 P 12/30/16 54.5 0.09 0.14
MRK 161230P00055000 P 12/30/16 55.0 0.11 0.17
MRK 161230P00055500 P 12/30/16 55.5 0.13 0.20
MRK 161230P00056000 P 12/30/16 56.0 0.18 0.22
MRK 161230P00056500 P 12/30/16 56.5 0.23 0.28
MRK 161230P00057000 P 12/30/16 57.0 0.29 0.35
MRK 161230P00057500 P 12/30/16 57.5 0.38 0.43
MRK 161230P00058000 P 12/30/16 58.0 0.49 0.53
MRK 161230P00058500 P 12/30/16 58.5 0.63 0.67
MRK 161230P00059000 P 12/30/16 59.0 0.79 0.83
MRK 161230P00059500 P 12/30/16 59.5 0.98 1.04
MRK 161230P00060000 P 12/30/16 60.0 1.23 1.28
MRK 161230P00060500 P 12/30/16 60.5 1.49 1.70
MRK 161230P00061000 P 12/30/16 61.0 1.81 1.94
MRK 161230P00061500 P 12/30/16 61.5 2.08 2.29
MRK 161230P00062000 P 12/30/16 62.0 2.56 2.68
MRK 161230P00062500 P 12/30/16 62.5 2.90 3.15
MRK 161230P00063000 P 12/30/16 63.0 3.35 3.55
MRK 161230P00063500 P 12/30/16 63.5 3.80 4.05
MRK 161230P00064000 P 12/30/16 64.0 2.96 4.95
MRK 161230P00064500 P 12/30/16 64.5 3.05 6.90
MRK 161230P00065000 P 12/30/16 65.0 3.40 7.00
MRK 161230P00065500 P 12/30/16 65.5 5.35 6.75
MRK 161230P00066000 P 12/30/16 66.0 5.35 8.70
MRK 161230P00066500 P 12/30/16 66.5 5.30 7.75
MRK 161230P00067000 P 12/30/16 67.0 6.20 8.25
MRK 161230P00067500 P 12/30/16 67.5 5.90 10.15
MRK 161230P00068000 P 12/30/16 68.0 6.25 10.80
MRK 161230P00068500 P 12/30/16 68.5 6.90 11.10
MRK 161230P00069000 P 12/30/16 69.0 7.40 11.60
MRK 161230P00069500 P 12/30/16 69.5 7.90 12.20
MRK 161230P00070000 P 12/30/16 70.0 8.40 12.65
MRK 161230P00070500 P 12/30/16 70.5 8.90 13.20
MRK 161230P00071000 P 12/30/16 71.0 9.10 13.65
MRK 161230P00071500 P 12/30/16 71.5 9.60 14.15
MRK 161230P00072000 P 12/30/16 72.0 10.90 14.50
MRK 170106C00053000 C 01/06/17 53.0 6.25 7.60
MRK 170106C00054000 C 01/06/17 54.0 5.25 8.05
MRK 170106C00054500 C 01/06/17 54.5 4.90 7.55
MRK 170106C00055000 C 01/06/17 55.0 4.40 7.05
MRK 170106C00055500 C 01/06/17 55.5 4.55 4.75
MRK 170106C00056000 C 01/06/17 56.0 4.05 4.25
MRK 170106C00056500 C 01/06/17 56.5 3.60 3.80
MRK 170106C00057000 C 01/06/17 57.0 3.15 3.35
MRK 170106C00057500 C 01/06/17 57.5 2.72 2.83
MRK 170106C00058000 C 01/06/17 58.0 2.34 2.41
MRK 170106C00058500 C 01/06/17 58.5 1.98 2.04
MRK 170106C00059000 C 01/06/17 59.0 1.64 1.70
MRK 170106C00059500 C 01/06/17 59.5 1.34 1.39
MRK 170106C00060000 C 01/06/17 60.0 1.08 1.13
MRK 170106C00060500 C 01/06/17 60.5 0.86 0.90
MRK 170106C00061000 C 01/06/17 61.0 0.66 0.71
MRK 170106C00061500 C 01/06/17 61.5 0.50 0.55
MRK 170106C00062000 C 01/06/17 62.0 0.38 0.42
MRK 170106C00062500 C 01/06/17 62.5 0.28 0.32
MRK 170106C00063000 C 01/06/17 63.0 0.18 0.26
MRK 170106C00063500 C 01/06/17 63.5 0.15 0.19
MRK 170106C00064000 C 01/06/17 64.0 0.10 0.15
MRK 170106C00064500 C 01/06/17 64.5 0.07 0.11
MRK 170106C00065000 C 01/06/17 65.0 0.00 0.09
MRK 170106C00065500 C 01/06/17 65.5 0.00 0.08
MRK 170106C00066000 C 01/06/17 66.0 0.00 0.07
MRK 170106C00066500 C 01/06/17 66.5 0.00 0.06
MRK 170106C00067000 C 01/06/17 67.0 0.00 0.05
MRK 170106C00067500 C 01/06/17 67.5 0.00 0.05
MRK 170106C00068000 C 01/06/17 68.0 0.00 0.05
MRK 170106C00068500 C 01/06/17 68.5 0.00 0.03
MRK 170106P00053000 P 01/06/17 53.0 0.03 0.21
MRK 170106P00054000 P 01/06/17 54.0 0.11 0.21
MRK 170106P00054500 P 01/06/17 54.5 0.13 0.19
MRK 170106P00055000 P 01/06/17 55.0 0.17 0.22
MRK 170106P00055500 P 01/06/17 55.5 0.21 0.26
MRK 170106P00056000 P 01/06/17 56.0 0.26 0.32
MRK 170106P00056500 P 01/06/17 56.5 0.33 0.36
MRK 170106P00057000 P 01/06/17 57.0 0.41 0.44
MRK 170106P00057500 P 01/06/17 57.5 0.50 0.55
MRK 170106P00058000 P 01/06/17 58.0 0.62 0.67
MRK 170106P00058500 P 01/06/17 58.5 0.77 0.81
MRK 170106P00059000 P 01/06/17 59.0 0.94 0.98
MRK 170106P00059500 P 01/06/17 59.5 1.14 1.19
MRK 170106P00060000 P 01/06/17 60.0 1.38 1.43
MRK 170106P00060500 P 01/06/17 60.5 1.58 1.75
MRK 170106P00061000 P 01/06/17 61.0 1.96 2.02
MRK 170106P00061500 P 01/06/17 61.5 2.29 2.48
MRK 170106P00062000 P 01/06/17 62.0 2.59 2.76
MRK 170106P00062500 P 01/06/17 62.5 3.00 3.25
MRK 170106P00063000 P 01/06/17 63.0 3.40 3.65
MRK 170106P00063500 P 01/06/17 63.5 3.85 4.05
MRK 170106P00064000 P 01/06/17 64.0 4.30 4.55
MRK 170106P00064500 P 01/06/17 64.5 4.55 5.50
MRK 170106P00065000 P 01/06/17 65.0 4.95 6.25
MRK 170106P00065500 P 01/06/17 65.5 5.40 6.75
MRK 170106P00066000 P 01/06/17 66.0 5.75 7.15
MRK 170106P00066500 P 01/06/17 66.5 6.40 7.75
MRK 170106P00067000 P 01/06/17 67.0 6.95 8.25
MRK 170106P00067500 P 01/06/17 67.5 7.45 8.75
MRK 170106P00068000 P 01/06/17 68.0 7.70 10.25
MRK 170106P00068500 P 01/06/17 68.5 8.25 9.50
MRK 170113C00053000 C 01/13/17 53.0 6.25 7.55
MRK 170113C00054000 C 01/13/17 54.0 5.40 7.85
MRK 170113C00054500 C 01/13/17 54.5 5.00 7.45
MRK 170113C00055000 C 01/13/17 55.0 4.25 5.95
MRK 170113C00055500 C 01/13/17 55.5 3.30 6.40
MRK 170113C00056000 C 01/13/17 56.0 4.10 4.25
MRK 170113C00056500 C 01/13/17 56.5 3.25 4.00
MRK 170113C00057000 C 01/13/17 57.0 2.80 3.65
MRK 170113C00057500 C 01/13/17 57.5 2.67 3.05
MRK 170113C00058000 C 01/13/17 58.0 2.43 3.35
MRK 170113C00058500 C 01/13/17 58.5 2.12 2.18
MRK 170113C00059000 C 01/13/17 59.0 1.80 1.86
MRK 170113C00059500 C 01/13/17 59.5 1.51 1.57
MRK 170113C00060000 C 01/13/17 60.0 1.25 1.31
MRK 170113C00060500 C 01/13/17 60.5 1.01 1.08
MRK 170113C00061000 C 01/13/17 61.0 0.80 0.87
MRK 170113C00061500 C 01/13/17 61.5 0.65 0.69
MRK 170113C00062000 C 01/13/17 62.0 0.49 0.56
MRK 170113C00062500 C 01/13/17 62.5 0.39 0.44
MRK 170113C00063000 C 01/13/17 63.0 0.29 0.35
MRK 170113C00063500 C 01/13/17 63.5 0.20 0.35
MRK 170113C00064000 C 01/13/17 64.0 0.08 0.45
MRK 170113C00064500 C 01/13/17 64.5 0.04 0.40
MRK 170113C00065000 C 01/13/17 65.0 0.02 0.17
MRK 170113C00065500 C 01/13/17 65.5 0.00 0.50
MRK 170113C00066000 C 01/13/17 66.0 0.00 0.50
MRK 170113C00066500 C 01/13/17 66.5 0.00 0.37
MRK 170113C00067000 C 01/13/17 67.0 0.00 0.35
MRK 170113C00067500 C 01/13/17 67.5 0.00 0.07
MRK 170113C00068000 C 01/13/17 68.0 0.00 0.33
MRK 170113C00068500 C 01/13/17 68.5 0.00 0.33
MRK 170113P00053000 P 01/13/17 53.0 0.11 0.48
MRK 170113P00054000 P 01/13/17 54.0 0.17 0.43
MRK 170113P00054500 P 01/13/17 54.5 0.21 0.28
MRK 170113P00055000 P 01/13/17 55.0 0.26 0.33
MRK 170113P00055500 P 01/13/17 55.5 0.27 0.41
MRK 170113P00056000 P 01/13/17 56.0 0.37 0.41
MRK 170113P00056500 P 01/13/17 56.5 0.44 0.48
MRK 170113P00057000 P 01/13/17 57.0 0.52 0.57
MRK 170113P00057500 P 01/13/17 57.5 0.63 0.68
MRK 170113P00058000 P 01/13/17 58.0 0.76 0.81
MRK 170113P00058500 P 01/13/17 58.5 0.91 0.97
MRK 170113P00059000 P 01/13/17 59.0 1.09 1.15
MRK 170113P00059500 P 01/13/17 59.5 1.31 1.35
MRK 170113P00060000 P 01/13/17 60.0 1.54 1.59
MRK 170113P00060500 P 01/13/17 60.5 1.81 1.87
MRK 170113P00061000 P 01/13/17 61.0 2.04 2.62
MRK 170113P00061500 P 01/13/17 61.5 2.36 2.96
MRK 170113P00062000 P 01/13/17 62.0 2.51 3.35
MRK 170113P00062500 P 01/13/17 62.5 2.92 3.75
MRK 170113P00063000 P 01/13/17 63.0 3.35 4.05
MRK 170113P00063500 P 01/13/17 63.5 3.90 4.35
MRK 170113P00064000 P 01/13/17 64.0 4.20 5.00
MRK 170113P00064500 P 01/13/17 64.5 4.50 5.40
MRK 170113P00065000 P 01/13/17 65.0 4.50 6.05
MRK 170113P00065500 P 01/13/17 65.5 5.40 7.50
MRK 170113P00066000 P 01/13/17 66.0 5.65 7.20
MRK 170113P00066500 P 01/13/17 66.5 6.45 7.70
MRK 170113P00067000 P 01/13/17 67.0 6.70 8.15
MRK 170113P00067500 P 01/13/17 67.5 7.40 8.65
MRK 170113P00068000 P 01/13/17 68.0 7.70 9.10
MRK 170113P00068500 P 01/13/17 68.5 8.35 9.70
MRK 170120C00025000 C 01/20/17 25.0 33.20 36.70
MRK 170120C00027500 C 01/20/17 27.5 30.35 34.60
MRK 170120C00030000 C 01/20/17 30.0 27.85 32.05
MRK 170120C00032500 C 01/20/17 32.5 25.35 29.60
MRK 170120C00035000 C 01/20/17 35.0 23.65 27.10
MRK 170120C00037500 C 01/20/17 37.5 20.35 24.55
MRK 170120C00040000 C 01/20/17 40.0 20.00 20.20
MRK 170120C00042500 C 01/20/17 42.5 15.40 19.55
MRK 170120C00045000 C 01/20/17 45.0 14.75 15.50
MRK 170120C00047500 C 01/20/17 47.5 11.75 13.00
MRK 170120C00050000 C 01/20/17 50.0 9.75 10.50
MRK 170120C00052500 C 01/20/17 52.5 7.55 7.70
MRK 170120C00055000 C 01/20/17 55.0 5.10 5.25
MRK 170120C00057500 C 01/20/17 57.5 2.98 3.05
MRK 170120C00060000 C 01/20/17 60.0 1.38 1.43
MRK 170120C00062500 C 01/20/17 62.5 0.48 0.52
MRK 170120C00065000 C 01/20/17 65.0 0.14 0.16
MRK 170120C00067500 C 01/20/17 67.5 0.03 0.06
MRK 170120C00070000 C 01/20/17 70.0 0.00 0.05
MRK 170120C00072500 C 01/20/17 72.5 0.00 0.05
MRK 170120C00075000 C 01/20/17 75.0 0.00 0.05
MRK 170120C00080000 C 01/20/17 80.0 0.00 0.04
MRK 170120C00085000 C 01/20/17 85.0 0.00 0.03
MRK 170120C00090000 C 01/20/17 90.0 0.00 0.03
MRK 170120P00025000 P 01/20/17 25.0 0.00 0.05
MRK 170120P00027500 P 01/20/17 27.5 0.00 0.02
MRK 170120P00030000 P 01/20/17 30.0 0.00 0.02
MRK 170120P00032500 P 01/20/17 32.5 0.00 0.02
MRK 170120P00035000 P 01/20/17 35.0 0.00 0.02
MRK 170120P00037500 P 01/20/17 37.5 0.00 0.03
MRK 170120P00040000 P 01/20/17 40.0 0.00 0.04
MRK 170120P00042500 P 01/20/17 42.5 0.01 0.05
MRK 170120P00045000 P 01/20/17 45.0 0.03 0.05
MRK 170120P00047500 P 01/20/17 47.5 0.06 0.07
MRK 170120P00050000 P 01/20/17 50.0 0.10 0.12
MRK 170120P00052500 P 01/20/17 52.5 0.18 0.20
MRK 170120P00055000 P 01/20/17 55.0 0.35 0.38
MRK 170120P00057500 P 01/20/17 57.5 0.77 0.81
MRK 170120P00060000 P 01/20/17 60.0 1.67 1.71
MRK 170120P00062500 P 01/20/17 62.5 3.25 3.35
MRK 170120P00065000 P 01/20/17 65.0 5.30 5.70
MRK 170120P00067500 P 01/20/17 67.5 7.20 8.70
MRK 170120P00070000 P 01/20/17 70.0 9.95 11.10
MRK 170120P00072500 P 01/20/17 72.5 11.30 15.10
MRK 170120P00075000 P 01/20/17 75.0 13.95 16.40
MRK 170120P00080000 P 01/20/17 80.0 18.40 22.60
MRK 170120P00085000 P 01/20/17 85.0 23.40 27.60
MRK 170120P00090000 P 01/20/17 90.0 28.90 31.15
MRK 170127C00053000 C 01/27/17 53.0 6.15 8.70
MRK 170127C00053500 C 01/27/17 53.5 4.90 8.05
MRK 170127C00054000 C 01/27/17 54.0 6.05 6.30
MRK 170127C00054500 C 01/27/17 54.5 5.60 5.85
MRK 170127C00055000 C 01/27/17 55.0 5.10 5.45
MRK 170127C00055500 C 01/27/17 55.5 4.65 4.95
MRK 170127C00056000 C 01/27/17 56.0 4.20 4.50
MRK 170127C00056500 C 01/27/17 56.5 3.75 4.10
MRK 170127C00057000 C 01/27/17 57.0 3.35 3.75
MRK 170127C00057500 C 01/27/17 57.5 3.00 3.30
MRK 170127C00058000 C 01/27/17 58.0 2.62 2.92
MRK 170127C00058500 C 01/27/17 58.5 2.35 2.49
MRK 170127C00059000 C 01/27/17 59.0 2.04 2.17
MRK 170127C00059500 C 01/27/17 59.5 1.76 1.89
MRK 170127C00060000 C 01/27/17 60.0 1.50 1.62
MRK 170127C00060500 C 01/27/17 60.5 1.25 1.38
MRK 170127C00061000 C 01/27/17 61.0 1.05 1.18
MRK 170127C00061500 C 01/27/17 61.5 0.86 0.97
MRK 170127C00062000 C 01/27/17 62.0 0.70 0.81
MRK 170127C00062500 C 01/27/17 62.5 0.57 0.64
MRK 170127C00063000 C 01/27/17 63.0 0.44 0.55
MRK 170127C00063500 C 01/27/17 63.5 0.36 0.46
MRK 170127C00064000 C 01/27/17 64.0 0.29 0.38
MRK 170127C00064500 C 01/27/17 64.5 0.13 0.34
MRK 170127C00065000 C 01/27/17 65.0 0.11 0.28
MRK 170127C00065500 C 01/27/17 65.5 0.05 0.24
MRK 170127C00066000 C 01/27/17 66.0 0.03 0.19
MRK 170127C00066500 C 01/27/17 66.5 0.00 0.17
MRK 170127C00067000 C 01/27/17 67.0 0.00 0.14
MRK 170127P00053000 P 01/27/17 53.0 0.17 0.41
MRK 170127P00053500 P 01/27/17 53.5 0.22 0.42
MRK 170127P00054000 P 01/27/17 54.0 0.30 0.43
MRK 170127P00054500 P 01/27/17 54.5 0.34 0.48
MRK 170127P00055000 P 01/27/17 55.0 0.39 0.50
MRK 170127P00055500 P 01/27/17 55.5 0.46 0.54
MRK 170127P00056000 P 01/27/17 56.0 0.54 0.64
MRK 170127P00056500 P 01/27/17 56.5 0.62 0.73
MRK 170127P00057000 P 01/27/17 57.0 0.72 0.84
MRK 170127P00057500 P 01/27/17 57.5 0.84 0.96
MRK 170127P00058000 P 01/27/17 58.0 0.98 1.10
MRK 170127P00058500 P 01/27/17 58.5 1.14 1.26
MRK 170127P00059000 P 01/27/17 59.0 1.33 1.45
MRK 170127P00059500 P 01/27/17 59.5 1.54 1.66
MRK 170127P00060000 P 01/27/17 60.0 1.78 1.89
MRK 170127P00060500 P 01/27/17 60.5 2.04 2.15
MRK 170127P00061000 P 01/27/17 61.0 2.26 2.58
MRK 170127P00061500 P 01/27/17 61.5 2.54 2.89
MRK 170127P00062000 P 01/27/17 62.0 2.89 3.20
MRK 170127P00062500 P 01/27/17 62.5 3.20 3.55
MRK 170127P00063000 P 01/27/17 63.0 3.65 3.95
MRK 170127P00063500 P 01/27/17 63.5 4.05 4.35
MRK 170127P00064000 P 01/27/17 64.0 4.40 4.75
MRK 170127P00064500 P 01/27/17 64.5 4.85 5.15
MRK 170127P00065000 P 01/27/17 65.0 5.35 5.60
MRK 170127P00065500 P 01/27/17 65.5 4.30 7.75
MRK 170127P00066000 P 01/27/17 66.0 5.70 8.20
MRK 170127P00066500 P 01/27/17 66.5 6.20 8.75
MRK 170127P00067000 P 01/27/17 67.0 5.85 9.25
MRK 170217C00032500 C 02/17/17 32.5 26.70 28.90
MRK 170217C00035000 C 02/17/17 35.0 22.95 27.10
MRK 170217C00037500 C 02/17/17 37.5 20.45 24.35
MRK 170217C00040000 C 02/17/17 40.0 18.70 21.55
MRK 170217C00042500 C 02/17/17 42.5 15.65 19.60
MRK 170217C00045000 C 02/17/17 45.0 13.00 17.10
MRK 170217C00047500 C 02/17/17 47.5 10.65 14.55
MRK 170217C00050000 C 02/17/17 50.0 8.20 11.90
MRK 170217C00052500 C 02/17/17 52.5 7.60 7.80
MRK 170217C00055000 C 02/17/17 55.0 5.20 5.75
MRK 170217C00057500 C 02/17/17 57.5 3.45 3.60
MRK 170217C00060000 C 02/17/17 60.0 1.97 2.03
MRK 170217C00062500 C 02/17/17 62.5 0.97 1.00
MRK 170217C00065000 C 02/17/17 65.0 0.40 0.44
MRK 170217C00067500 C 02/17/17 67.5 0.15 0.17
MRK 170217C00070000 C 02/17/17 70.0 0.04 0.09
MRK 170217C00075000 C 02/17/17 75.0 0.00 0.05
MRK 170217C00080000 C 02/17/17 80.0 0.00 0.03
MRK 170217C00085000 C 02/17/17 85.0 0.00 0.03
MRK 170217C00090000 C 02/17/17 90.0 0.00 0.03
MRK 170217P00032500 P 02/17/17 32.5 0.02 0.07
MRK 170217P00035000 P 02/17/17 35.0 0.02 0.05
MRK 170217P00037500 P 02/17/17 37.5 0.03 0.07
MRK 170217P00040000 P 02/17/17 40.0 0.04 0.07
MRK 170217P00042500 P 02/17/17 42.5 0.06 0.09
MRK 170217P00045000 P 02/17/17 45.0 0.09 0.12
MRK 170217P00047500 P 02/17/17 47.5 0.14 0.18
MRK 170217P00050000 P 02/17/17 50.0 0.22 0.25
MRK 170217P00052500 P 02/17/17 52.5 0.38 0.42
MRK 170217P00055000 P 02/17/17 55.0 0.68 0.72
MRK 170217P00057500 P 02/17/17 57.5 1.26 1.29
MRK 170217P00060000 P 02/17/17 60.0 2.24 2.25
MRK 170217P00062500 P 02/17/17 62.5 3.65 3.80
MRK 170217P00065000 P 02/17/17 65.0 5.55 6.00
MRK 170217P00067500 P 02/17/17 67.5 7.60 8.75
MRK 170217P00070000 P 02/17/17 70.0 8.80 12.30
MRK 170217P00075000 P 02/17/17 75.0 13.50 17.55
MRK 170217P00080000 P 02/17/17 80.0 18.40 22.60
MRK 170217P00085000 P 02/17/17 85.0 23.40 27.50
MRK 170217P00090000 P 02/17/17 90.0 30.00 31.25
MRK 170421C00032500 C 04/21/17 32.5 25.70 29.20
MRK 170421C00035000 C 04/21/17 35.0 22.80 27.10
MRK 170421C00037500 C 04/21/17 37.5 20.35 24.60
MRK 170421C00040000 C 04/21/17 40.0 17.80 22.00
MRK 170421C00042500 C 04/21/17 42.5 15.30 19.50
MRK 170421C00045000 C 04/21/17 45.0 12.80 16.95
MRK 170421C00047500 C 04/21/17 47.5 10.45 14.20
MRK 170421C00050000 C 04/21/17 50.0 10.10 10.35
MRK 170421C00052500 C 04/21/17 52.5 7.75 8.30
MRK 170421C00055000 C 04/21/17 55.0 5.80 6.05
MRK 170421C00057500 C 04/21/17 57.5 4.05 4.20
MRK 170421C00060000 C 04/21/17 60.0 2.63 2.70
MRK 170421C00062500 C 04/21/17 62.5 1.56 1.61
MRK 170421C00065000 C 04/21/17 65.0 0.85 0.90
MRK 170421C00067500 C 04/21/17 67.5 0.42 0.47
MRK 170421C00070000 C 04/21/17 70.0 0.20 0.25
MRK 170421C00072500 C 04/21/17 72.5 0.09 0.12
MRK 170421C00075000 C 04/21/17 75.0 0.04 0.07
MRK 170421C00080000 C 04/21/17 80.0 0.00 0.05
MRK 170421C00085000 C 04/21/17 85.0 0.00 0.03
MRK 170421C00090000 C 04/21/17 90.0 0.00 0.04
MRK 170421C00095000 C 04/21/17 95.0 0.00 0.03
MRK 170421P00032500 P 04/21/17 32.5 0.03 0.10
MRK 170421P00035000 P 04/21/17 35.0 0.04 0.11
MRK 170421P00037500 P 04/21/17 37.5 0.08 0.09
MRK 170421P00040000 P 04/21/17 40.0 0.11 0.14
MRK 170421P00042500 P 04/21/17 42.5 0.16 0.19
MRK 170421P00045000 P 04/21/17 45.0 0.23 0.27
MRK 170421P00047500 P 04/21/17 47.5 0.36 0.40
MRK 170421P00050000 P 04/21/17 50.0 0.56 0.60
MRK 170421P00052500 P 04/21/17 52.5 0.87 0.91
MRK 170421P00055000 P 04/21/17 55.0 1.35 1.40
MRK 170421P00057500 P 04/21/17 57.5 2.09 2.14
MRK 170421P00060000 P 04/21/17 60.0 3.15 3.25
MRK 170421P00062500 P 04/21/17 62.5 4.60 4.70
MRK 170421P00065000 P 04/21/17 65.0 6.40 6.55
MRK 170421P00067500 P 04/21/17 67.5 8.25 8.90
MRK 170421P00070000 P 04/21/17 70.0 10.40 11.50
MRK 170421P00072500 P 04/21/17 72.5 11.45 15.50
MRK 170421P00075000 P 04/21/17 75.0 13.90 17.95
MRK 170421P00080000 P 04/21/17 80.0 18.90 22.90
MRK 170421P00085000 P 04/21/17 85.0 23.75 27.85
MRK 170421P00090000 P 04/21/17 90.0 28.75 32.80
MRK 170421P00095000 P 04/21/17 95.0 34.00 37.75
MRK 170616C00030000 C 06/16/17 30.0 29.05 30.50
MRK 170616C00032500 C 06/16/17 32.5 25.30 29.55
MRK 170616C00035000 C 06/16/17 35.0 22.80 27.10
MRK 170616C00037500 C 06/16/17 37.5 20.35 24.55
MRK 170616C00040000 C 06/16/17 40.0 17.90 22.10
MRK 170616C00042500 C 06/16/17 42.5 15.35 19.50
MRK 170616C00045000 C 06/16/17 45.0 13.00 16.75
MRK 170616C00047500 C 06/16/17 47.5 12.45 13.05
MRK 170616C00050000 C 06/16/17 50.0 10.20 10.80
MRK 170616C00052500 C 06/16/17 52.5 8.05 8.65
MRK 170616C00055000 C 06/16/17 55.0 6.10 6.65
MRK 170616C00057500 C 06/16/17 57.5 4.65 4.80
MRK 170616C00060000 C 06/16/17 60.0 3.25 3.40
MRK 170616C00062500 C 06/16/17 62.5 2.15 2.23
MRK 170616C00065000 C 06/16/17 65.0 1.33 1.41
MRK 170616C00067500 C 06/16/17 67.5 0.79 0.86
MRK 170616C00070000 C 06/16/17 70.0 0.44 0.51
MRK 170616C00072500 C 06/16/17 72.5 0.23 0.30
MRK 170616C00075000 C 06/16/17 75.0 0.12 0.18
MRK 170616C00080000 C 06/16/17 80.0 0.02 0.07
MRK 170616P00030000 P 06/16/17 30.0 0.08 0.14
MRK 170616P00032500 P 06/16/17 32.5 0.10 0.16
MRK 170616P00035000 P 06/16/17 35.0 0.13 0.20
MRK 170616P00037500 P 06/16/17 37.5 0.18 0.25
MRK 170616P00040000 P 06/16/17 40.0 0.26 0.33
MRK 170616P00042500 P 06/16/17 42.5 0.37 0.43
MRK 170616P00045000 P 06/16/17 45.0 0.52 0.60
MRK 170616P00047500 P 06/16/17 47.5 0.71 0.77
MRK 170616P00050000 P 06/16/17 50.0 1.02 1.08
MRK 170616P00052500 P 06/16/17 52.5 1.45 1.53
MRK 170616P00055000 P 06/16/17 55.0 2.06 2.13
MRK 170616P00057500 P 06/16/17 57.5 2.88 2.98
MRK 170616P00060000 P 06/16/17 60.0 4.00 4.10
MRK 170616P00062500 P 06/16/17 62.5 5.40 5.55
MRK 170616P00065000 P 06/16/17 65.0 7.10 7.25
MRK 170616P00067500 P 06/16/17 67.5 8.80 9.50
MRK 170616P00070000 P 06/16/17 70.0 11.00 11.60
MRK 170616P00072500 P 06/16/17 72.5 13.25 14.30
MRK 170616P00075000 P 06/16/17 75.0 14.30 18.25
MRK 170616P00080000 P 06/16/17 80.0 20.35 22.15
MRK 170721C00032500 C 07/21/17 32.5 26.50 28.15
MRK 170721C00035000 C 07/21/17 35.0 22.90 27.10
MRK 170721C00037500 C 07/21/17 37.5 20.40 24.55
MRK 170721C00040000 C 07/21/17 40.0 17.95 22.05
MRK 170721C00042500 C 07/21/17 42.5 15.40 19.55
MRK 170721C00045000 C 07/21/17 45.0 14.80 15.40
MRK 170721C00047500 C 07/21/17 47.5 12.55 13.15
MRK 170721C00050000 C 07/21/17 50.0 10.30 10.90
MRK 170721C00052500 C 07/21/17 52.5 8.20 8.85
MRK 170721C00055000 C 07/21/17 55.0 6.30 6.90
MRK 170721C00057500 C 07/21/17 57.5 4.95 5.10
MRK 170721C00060000 C 07/21/17 60.0 3.55 3.70
MRK 170721C00062500 C 07/21/17 62.5 2.43 2.54
MRK 170721C00065000 C 07/21/17 65.0 1.58 1.68
MRK 170721C00067500 C 07/21/17 67.5 0.99 1.08
MRK 170721C00070000 C 07/21/17 70.0 0.59 0.67
MRK 170721C00075000 C 07/21/17 75.0 0.19 0.25
MRK 170721C00080000 C 07/21/17 80.0 0.05 0.11
MRK 170721C00085000 C 07/21/17 85.0 0.00 0.05
MRK 170721C00090000 C 07/21/17 90.0 0.00 0.05
MRK 170721P00032500 P 07/21/17 32.5 0.14 0.21
MRK 170721P00035000 P 07/21/17 35.0 0.19 0.26
MRK 170721P00037500 P 07/21/17 37.5 0.26 0.33
MRK 170721P00040000 P 07/21/17 40.0 0.35 0.42
MRK 170721P00042500 P 07/21/17 42.5 0.47 0.55
MRK 170721P00045000 P 07/21/17 45.0 0.65 0.73
MRK 170721P00047500 P 07/21/17 47.5 0.90 0.97
MRK 170721P00050000 P 07/21/17 50.0 1.23 1.32
MRK 170721P00052500 P 07/21/17 52.5 1.70 1.81
MRK 170721P00055000 P 07/21/17 55.0 2.34 2.45
MRK 170721P00057500 P 07/21/17 57.5 3.20 3.35
MRK 170721P00060000 P 07/21/17 60.0 4.30 4.40
MRK 170721P00062500 P 07/21/17 62.5 5.70 5.85
MRK 170721P00065000 P 07/21/17 65.0 7.40 7.50
MRK 170721P00067500 P 07/21/17 67.5 9.15 9.65
MRK 170721P00070000 P 07/21/17 70.0 11.15 11.75
MRK 170721P00075000 P 07/21/17 75.0 15.50 17.05
MRK 170721P00080000 P 07/21/17 80.0 19.15 23.10
MRK 170721P00085000 P 07/21/17 85.0 23.90 28.00
MRK 170721P00090000 P 07/21/17 90.0 29.20 32.65
MRK 180119C00025000 C 01/19/18 25.0 34.15 35.70
MRK 180119C00027500 C 01/19/18 27.5 29.50 33.90
MRK 180119C00030000 C 01/19/18 30.0 27.50 31.70
MRK 180119C00032500 C 01/19/18 32.5 25.15 29.75
MRK 180119C00035000 C 01/19/18 35.0 22.50 26.70
MRK 180119C00037500 C 01/19/18 37.5 20.30 24.65
MRK 180119C00040000 C 01/19/18 40.0 19.80 20.70
MRK 180119C00042500 C 01/19/18 42.5 17.50 18.25
MRK 180119C00045000 C 01/19/18 45.0 15.25 16.05
MRK 180119C00047500 C 01/19/18 47.5 13.15 13.75
MRK 180119C00050000 C 01/19/18 50.0 11.05 11.95
MRK 180119C00052500 C 01/19/18 52.5 9.20 10.00
MRK 180119C00055000 C 01/19/18 55.0 8.00 8.15
MRK 180119C00057500 C 01/19/18 57.5 6.50 6.65
MRK 180119C00060000 C 01/19/18 60.0 5.05 5.30
MRK 180119C00062500 C 01/19/18 62.5 4.05 4.20
MRK 180119C00065000 C 01/19/18 65.0 3.15 3.20
MRK 180119C00067500 C 01/19/18 67.5 2.36 2.43
MRK 180119C00070000 C 01/19/18 70.0 1.70 1.82
MRK 180119C00072500 C 01/19/18 72.5 1.15 1.36
MRK 180119C00075000 C 01/19/18 75.0 0.91 1.00
MRK 180119C00080000 C 01/19/18 80.0 0.47 0.54
MRK 180119C00085000 C 01/19/18 85.0 0.22 0.30
MRK 180119P00025000 P 01/19/18 25.0 0.24 0.29
MRK 180119P00027500 P 01/19/18 27.5 0.31 0.37
MRK 180119P00030000 P 01/19/18 30.0 0.40 0.46
MRK 180119P00032500 P 01/19/18 32.5 0.52 0.57
MRK 180119P00035000 P 01/19/18 35.0 0.66 0.73
MRK 180119P00037500 P 01/19/18 37.5 0.81 0.90
MRK 180119P00040000 P 01/19/18 40.0 1.02 1.12
MRK 180119P00042500 P 01/19/18 42.5 1.28 1.40
MRK 180119P00045000 P 01/19/18 45.0 1.72 1.75
MRK 180119P00047500 P 01/19/18 47.5 2.17 2.21
MRK 180119P00050000 P 01/19/18 50.0 2.72 2.76
MRK 180119P00052500 P 01/19/18 52.5 3.25 3.50
MRK 180119P00055000 P 01/19/18 55.0 4.25 4.35
MRK 180119P00057500 P 01/19/18 57.5 5.20 5.35
MRK 180119P00060000 P 01/19/18 60.0 6.45 6.50
MRK 180119P00062500 P 01/19/18 62.5 7.75 7.90
MRK 180119P00065000 P 01/19/18 65.0 9.30 9.50
MRK 180119P00067500 P 01/19/18 67.5 11.05 11.20
MRK 180119P00070000 P 01/19/18 70.0 12.95 13.05
MRK 180119P00072500 P 01/19/18 72.5 14.65 15.55
MRK 180119P00075000 P 01/19/18 75.0 16.85 17.60
MRK 180119P00080000 P 01/19/18 80.0 21.25 22.05
MRK 180119P00085000 P 01/19/18 85.0 25.65 28.20
MRK 190118C00030000 C 01/18/19 30.0 27.00 31.35
MRK 190118C00032500 C 01/18/19 32.5 25.15 29.80
MRK 190118C00035000 C 01/18/19 35.0 23.00 26.20
MRK 190118C00037500 C 01/18/19 37.5 22.05 23.15
MRK 190118C00040000 C 01/18/19 40.0 19.95 20.90
MRK 190118C00042500 C 01/18/19 42.5 17.85 18.60
MRK 190118C00045000 C 01/18/19 45.0 15.85 16.65
MRK 190118C00047500 C 01/18/19 47.5 13.85 14.75
MRK 190118C00050000 C 01/18/19 50.0 12.10 12.90
MRK 190118C00052500 C 01/18/19 52.5 10.35 11.30
MRK 190118C00055000 C 01/18/19 55.0 8.75 9.60
MRK 190118C00057500 C 01/18/19 57.5 7.85 8.25
MRK 190118C00060000 C 01/18/19 60.0 6.15 7.00
MRK 190118C00062500 C 01/18/19 62.5 5.55 5.90
MRK 190118C00065000 C 01/18/19 65.0 4.20 5.00
MRK 190118C00067500 C 01/18/19 67.5 3.70 4.15
MRK 190118C00070000 C 01/18/19 70.0 2.97 3.45
MRK 190118C00072500 C 01/18/19 72.5 2.47 2.85
MRK 190118C00075000 C 01/18/19 75.0 1.98 2.36
MRK 190118C00080000 C 01/18/19 80.0 1.12 1.55
MRK 190118C00085000 C 01/18/19 85.0 0.34 1.32
MRK 190118C00090000 C 01/18/19 90.0 0.28 0.97
MRK 190118C00095000 C 01/18/19 95.0 0.01 0.69
MRK 190118P00030000 P 01/18/19 30.0 0.78 1.05
MRK 190118P00032500 P 01/18/19 32.5 0.70 1.66
MRK 190118P00035000 P 01/18/19 35.0 1.22 1.97
MRK 190118P00037500 P 01/18/19 37.5 1.32 2.06
MRK 190118P00040000 P 01/18/19 40.0 2.05 2.39
MRK 190118P00042500 P 01/18/19 42.5 2.43 2.68
MRK 190118P00045000 P 01/18/19 45.0 2.66 3.25
MRK 190118P00047500 P 01/18/19 47.5 3.60 3.90
MRK 190118P00050000 P 01/18/19 50.0 4.25 4.65
MRK 190118P00052500 P 01/18/19 52.5 5.05 5.60
MRK 190118P00055000 P 01/18/19 55.0 5.95 6.60
MRK 190118P00057500 P 01/18/19 57.5 7.10 7.60
MRK 190118P00060000 P 01/18/19 60.0 8.20 9.35
MRK 190118P00062500 P 01/18/19 62.5 9.50 10.85
MRK 190118P00065000 P 01/18/19 65.0 10.80 12.35
MRK 190118P00067500 P 01/18/19 67.5 12.80 14.00
MRK 190118P00070000 P 01/18/19 70.0 14.30 15.90
MRK 190118P00072500 P 01/18/19 72.5 16.15 17.65
MRK 190118P00075000 P 01/18/19 75.0 18.15 19.50
MRK 190118P00080000 P 01/18/19 80.0 22.30 23.65
MRK 190118P00085000 P 01/18/19 85.0 26.75 27.95
MRK 190118P00090000 P 01/18/19 90.0 31.05 32.40
MRK 190118P00095000 P 01/18/19 95.0 34.00 38.45

OPRA data is delayed 15 minutes.