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 (2015-07-10)Premium Content

Merck And Co Inc (MRK)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 150904C00045500 C 09/04/15 45.5 6.85 7.55
MRK 150904C00046000 C 09/04/15 46.0 6.35 7.05
MRK 150904C00046500 C 09/04/15 46.5 5.85 6.55
MRK 150904C00047000 C 09/04/15 47.0 5.35 6.05
MRK 150904C00047500 C 09/04/15 47.5 4.85 5.60
MRK 150904C00048000 C 09/04/15 48.0 4.35 5.10
MRK 150904C00048500 C 09/04/15 48.5 3.85 4.60
MRK 150904C00049000 C 09/04/15 49.0 3.40 4.10
MRK 150904C00049500 C 09/04/15 49.5 3.35 3.60
MRK 150904C00050000 C 09/04/15 50.0 2.89 3.10
MRK 150904C00050500 C 09/04/15 50.5 2.41 2.61
MRK 150904C00051000 C 09/04/15 51.0 1.95 2.12
MRK 150904C00051500 C 09/04/15 51.5 1.52 1.68
MRK 150904C00052000 C 09/04/15 52.0 1.11 1.25
MRK 150904C00052500 C 09/04/15 52.5 0.80 0.87
MRK 150904C00053000 C 09/04/15 53.0 0.48 0.55
MRK 150904C00053500 C 09/04/15 53.5 0.27 0.32
MRK 150904C00054000 C 09/04/15 54.0 0.13 0.16
MRK 150904C00054500 C 09/04/15 54.5 0.04 0.07
MRK 150904C00055000 C 09/04/15 55.0 0.00 0.03
MRK 150904C00055500 C 09/04/15 55.5 0.00 0.03
MRK 150904C00056000 C 09/04/15 56.0 0.00 0.02
MRK 150904C00056500 C 09/04/15 56.5 0.00 0.02
MRK 150904C00057000 C 09/04/15 57.0 0.00 0.02
MRK 150904C00057500 C 09/04/15 57.5 0.00 0.02
MRK 150904C00058000 C 09/04/15 58.0 0.00 0.02
MRK 150904C00058500 C 09/04/15 58.5 0.00 0.02
MRK 150904C00059000 C 09/04/15 59.0 0.00 0.02
MRK 150904C00059500 C 09/04/15 59.5 0.00 0.02
MRK 150904C00060000 C 09/04/15 60.0 0.00 0.02
MRK 150904C00060500 C 09/04/15 60.5 0.00 0.02
MRK 150904C00061000 C 09/04/15 61.0 0.00 0.02
MRK 150904C00061500 C 09/04/15 61.5 0.00 0.02
MRK 150904C00062000 C 09/04/15 62.0 0.00 0.02
MRK 150904C00062500 C 09/04/15 62.5 0.00 0.02
MRK 150904C00063000 C 09/04/15 63.0 0.00 0.02
MRK 150904C00063500 C 09/04/15 63.5 0.00 0.02
MRK 150904C00064000 C 09/04/15 64.0 0.00 0.02
MRK 150904C00064500 C 09/04/15 64.5 0.00 0.02
MRK 150904C00065000 C 09/04/15 65.0 0.00 0.02
MRK 150904C00065500 C 09/04/15 65.5 0.00 0.02
MRK 150904C00066000 C 09/04/15 66.0 0.00 0.02
MRK 150904C00066500 C 09/04/15 66.5 0.00 0.02
MRK 150904C00067000 C 09/04/15 67.0 0.00 0.02
MRK 150904C00070000 C 09/04/15 70.0 0.00 0.02
MRK 150904P00045500 P 09/04/15 45.5 0.00 0.02
MRK 150904P00046000 P 09/04/15 46.0 0.01 0.02
MRK 150904P00046500 P 09/04/15 46.5 0.01 0.03
MRK 150904P00047000 P 09/04/15 47.0 0.01 0.03
MRK 150904P00047500 P 09/04/15 47.5 0.01 0.03
MRK 150904P00048000 P 09/04/15 48.0 0.01 0.04
MRK 150904P00048500 P 09/04/15 48.5 0.02 0.04
MRK 150904P00049000 P 09/04/15 49.0 0.02 0.04
MRK 150904P00049500 P 09/04/15 49.5 0.03 0.05
MRK 150904P00050000 P 09/04/15 50.0 0.04 0.06
MRK 150904P00050500 P 09/04/15 50.5 0.05 0.08
MRK 150904P00051000 P 09/04/15 51.0 0.08 0.12
MRK 150904P00051500 P 09/04/15 51.5 0.13 0.17
MRK 150904P00052000 P 09/04/15 52.0 0.21 0.26
MRK 150904P00052500 P 09/04/15 52.5 0.33 0.37
MRK 150904P00053000 P 09/04/15 53.0 0.51 0.56
MRK 150904P00053500 P 09/04/15 53.5 0.77 0.85
MRK 150904P00054000 P 09/04/15 54.0 1.11 1.23
MRK 150904P00054500 P 09/04/15 54.5 1.54 1.70
MRK 150904P00055000 P 09/04/15 55.0 1.99 2.21
MRK 150904P00055500 P 09/04/15 55.5 2.48 2.71
MRK 150904P00056000 P 09/04/15 56.0 2.95 3.35
MRK 150904P00056500 P 09/04/15 56.5 3.45 3.85
MRK 150904P00057000 P 09/04/15 57.0 3.95 4.35
MRK 150904P00057500 P 09/04/15 57.5 4.00 5.20
MRK 150904P00058000 P 09/04/15 58.0 4.95 5.40
MRK 150904P00058500 P 09/04/15 58.5 5.40 5.85
MRK 150904P00059000 P 09/04/15 59.0 5.95 6.40
MRK 150904P00059500 P 09/04/15 59.5 5.95 7.20
MRK 150904P00060000 P 09/04/15 60.0 6.95 7.40
MRK 150904P00060500 P 09/04/15 60.5 6.85 8.20
MRK 150904P00061000 P 09/04/15 61.0 7.40 8.75
MRK 150904P00061500 P 09/04/15 61.5 7.90 9.30
MRK 150904P00062000 P 09/04/15 62.0 8.25 9.85
MRK 150904P00062500 P 09/04/15 62.5 8.25 10.25
MRK 150904P00063000 P 09/04/15 63.0 8.70 10.75
MRK 150904P00063500 P 09/04/15 63.5 9.40 10.85
MRK 150904P00064000 P 09/04/15 64.0 9.70 11.75
MRK 150904P00064500 P 09/04/15 64.5 10.25 12.25
MRK 150904P00065000 P 09/04/15 65.0 10.85 12.75
MRK 150904P00065500 P 09/04/15 65.5 11.20 13.25
MRK 150904P00066000 P 09/04/15 66.0 11.80 13.75
MRK 150904P00066500 P 09/04/15 66.5 12.20 14.25
MRK 150904P00067000 P 09/04/15 67.0 12.70 14.75
MRK 150904P00070000 P 09/04/15 70.0 15.70 17.80
MRK 150911C00045500 C 09/11/15 45.5 6.85 7.60
MRK 150911C00046000 C 09/11/15 46.0 6.35 7.10
MRK 150911C00046500 C 09/11/15 46.5 5.90 6.60
MRK 150911C00047000 C 09/11/15 47.0 5.40 6.10
MRK 150911C00047500 C 09/11/15 47.5 4.95 5.65
MRK 150911C00048000 C 09/11/15 48.0 4.90 5.15
MRK 150911C00048500 C 09/11/15 48.5 4.45 4.65
MRK 150911C00049000 C 09/11/15 49.0 4.00 4.15
MRK 150911C00049500 C 09/11/15 49.5 3.50 3.70
MRK 150911C00050000 C 09/11/15 50.0 3.05 3.20
MRK 150911C00050500 C 09/11/15 50.5 2.58 2.75
MRK 150911C00051000 C 09/11/15 51.0 2.17 2.31
MRK 150911C00051500 C 09/11/15 51.5 1.82 1.90
MRK 150911C00052000 C 09/11/15 52.0 1.44 1.51
MRK 150911C00052500 C 09/11/15 52.5 1.07 1.16
MRK 150911C00053000 C 09/11/15 53.0 0.79 0.85
MRK 150911C00053500 C 09/11/15 53.5 0.56 0.61
MRK 150911C00054000 C 09/11/15 54.0 0.38 0.42
MRK 150911C00054500 C 09/11/15 54.5 0.24 0.27
MRK 150911C00055000 C 09/11/15 55.0 0.14 0.17
MRK 150911C00055500 C 09/11/15 55.5 0.08 0.10
MRK 150911C00056000 C 09/11/15 56.0 0.04 0.06
MRK 150911C00056500 C 09/11/15 56.5 0.02 0.04
MRK 150911C00057000 C 09/11/15 57.0 0.01 0.03
MRK 150911C00057500 C 09/11/15 57.5 0.00 0.03
MRK 150911C00058000 C 09/11/15 58.0 0.00 0.03
MRK 150911C00058500 C 09/11/15 58.5 0.00 0.03
MRK 150911C00059000 C 09/11/15 59.0 0.00 0.03
MRK 150911C00059500 C 09/11/15 59.5 0.00 0.03
MRK 150911C00060000 C 09/11/15 60.0 0.00 0.02
MRK 150911C00060500 C 09/11/15 60.5 0.00 0.02
MRK 150911C00061000 C 09/11/15 61.0 0.00 0.02
MRK 150911C00061500 C 09/11/15 61.5 0.00 0.02
MRK 150911C00062000 C 09/11/15 62.0 0.00 0.02
MRK 150911C00062500 C 09/11/15 62.5 0.00 0.02
MRK 150911C00063000 C 09/11/15 63.0 0.00 0.02
MRK 150911C00063500 C 09/11/15 63.5 0.00 0.02
MRK 150911C00064000 C 09/11/15 64.0 0.00 0.02
MRK 150911C00064500 C 09/11/15 64.5 0.00 0.02
MRK 150911C00065000 C 09/11/15 65.0 0.00 0.02
MRK 150911C00065500 C 09/11/15 65.5 0.00 0.02
MRK 150911C00066000 C 09/11/15 66.0 0.00 0.02
MRK 150911C00066500 C 09/11/15 66.5 0.00 0.02
MRK 150911C00067000 C 09/11/15 67.0 0.00 0.02
MRK 150911P00045500 P 09/11/15 45.5 0.07 0.09
MRK 150911P00046000 P 09/11/15 46.0 0.07 0.10
MRK 150911P00046500 P 09/11/15 46.5 0.08 0.11
MRK 150911P00047000 P 09/11/15 47.0 0.09 0.12
MRK 150911P00047500 P 09/11/15 47.5 0.10 0.13
MRK 150911P00048000 P 09/11/15 48.0 0.12 0.13
MRK 150911P00048500 P 09/11/15 48.5 0.14 0.16
MRK 150911P00049000 P 09/11/15 49.0 0.16 0.23
MRK 150911P00049500 P 09/11/15 49.5 0.20 0.23
MRK 150911P00050000 P 09/11/15 50.0 0.25 0.28
MRK 150911P00050500 P 09/11/15 50.5 0.31 0.36
MRK 150911P00051000 P 09/11/15 51.0 0.40 0.44
MRK 150911P00051500 P 09/11/15 51.5 0.52 0.58
MRK 150911P00052000 P 09/11/15 52.0 0.67 0.72
MRK 150911P00052500 P 09/11/15 52.5 0.86 0.91
MRK 150911P00053000 P 09/11/15 53.0 1.10 1.17
MRK 150911P00053500 P 09/11/15 53.5 1.39 1.46
MRK 150911P00054000 P 09/11/15 54.0 1.73 1.87
MRK 150911P00054500 P 09/11/15 54.5 2.11 2.30
MRK 150911P00055000 P 09/11/15 55.0 2.54 2.71
MRK 150911P00055500 P 09/11/15 55.5 2.99 3.15
MRK 150911P00056000 P 09/11/15 56.0 3.45 3.80
MRK 150911P00056500 P 09/11/15 56.5 3.50 4.70
MRK 150911P00057000 P 09/11/15 57.0 3.95 5.15
MRK 150911P00057500 P 09/11/15 57.5 4.45 5.65
MRK 150911P00058000 P 09/11/15 58.0 4.95 6.15
MRK 150911P00058500 P 09/11/15 58.5 5.45 6.65
MRK 150911P00059000 P 09/11/15 59.0 6.40 6.65
MRK 150911P00059500 P 09/11/15 59.5 6.90 7.20
MRK 150911P00060000 P 09/11/15 60.0 6.95 8.15
MRK 150911P00060500 P 09/11/15 60.5 7.45 8.60
MRK 150911P00061000 P 09/11/15 61.0 7.95 9.10
MRK 150911P00061500 P 09/11/15 61.5 8.45 9.60
MRK 150911P00062000 P 09/11/15 62.0 8.95 10.10
MRK 150911P00062500 P 09/11/15 62.5 8.80 10.20
MRK 150911P00063000 P 09/11/15 63.0 9.10 11.20
MRK 150911P00063500 P 09/11/15 63.5 9.60 11.70
MRK 150911P00064000 P 09/11/15 64.0 10.10 12.20
MRK 150911P00064500 P 09/11/15 64.5 10.60 12.70
MRK 150911P00065000 P 09/11/15 65.0 11.15 13.25
MRK 150911P00065500 P 09/11/15 65.5 11.65 13.75
MRK 150911P00066000 P 09/11/15 66.0 12.10 14.40
MRK 150911P00066500 P 09/11/15 66.5 12.60 14.30
MRK 150911P00067000 P 09/11/15 67.0 13.30 15.35
MRK 150918C00030000 C 09/18/15 30.0 21.80 23.10
MRK 150918C00032500 C 09/18/15 32.5 19.80 20.60
MRK 150918C00035000 C 09/18/15 35.0 17.10 18.15
MRK 150918C00037500 C 09/18/15 37.5 14.55 15.60
MRK 150918C00040000 C 09/18/15 40.0 12.30 13.05
MRK 150918C00042500 C 09/18/15 42.5 9.85 10.60
MRK 150918C00045000 C 09/18/15 45.0 7.40 8.10
MRK 150918C00047500 C 09/18/15 47.5 5.50 5.65
MRK 150918C00048000 C 09/18/15 48.0 5.00 5.15
MRK 150918C00049000 C 09/18/15 49.0 4.05 4.20
MRK 150918C00049500 C 09/18/15 49.5 3.60 3.75
MRK 150918C00050000 C 09/18/15 50.0 3.15 3.30
MRK 150918C00050500 C 09/18/15 50.5 2.74 2.84
MRK 150918C00051000 C 09/18/15 51.0 2.31 2.42
MRK 150918C00051500 C 09/18/15 51.5 1.94 2.04
MRK 150918C00052000 C 09/18/15 52.0 1.56 1.68
MRK 150918C00052500 C 09/18/15 52.5 1.27 1.35
MRK 150918C00053000 C 09/18/15 53.0 0.99 1.06
MRK 150918C00053500 C 09/18/15 53.5 0.75 0.80
MRK 150918C00054000 C 09/18/15 54.0 0.53 0.61
MRK 150918C00054500 C 09/18/15 54.5 0.39 0.45
MRK 150918C00055000 C 09/18/15 55.0 0.27 0.31
MRK 150918C00055500 C 09/18/15 55.5 0.19 0.21
MRK 150918C00056000 C 09/18/15 56.0 0.13 0.14
MRK 150918C00056500 C 09/18/15 56.5 0.07 0.10
MRK 150918C00057000 C 09/18/15 57.0 0.04 0.06
MRK 150918C00057500 C 09/18/15 57.5 0.03 0.04
MRK 150918C00058000 C 09/18/15 58.0 0.01 0.03
MRK 150918C00058500 C 09/18/15 58.5 0.00 0.04
MRK 150918C00059000 C 09/18/15 59.0 0.00 0.04
MRK 150918C00059500 C 09/18/15 59.5 0.00 0.03
MRK 150918C00060000 C 09/18/15 60.0 0.01 0.03
MRK 150918C00060500 C 09/18/15 60.5 0.00 0.03
MRK 150918C00061000 C 09/18/15 61.0 0.00 0.03
MRK 150918C00061500 C 09/18/15 61.5 0.00 0.03
MRK 150918C00062000 C 09/18/15 62.0 0.00 0.03
MRK 150918C00062500 C 09/18/15 62.5 0.00 0.02
MRK 150918C00063000 C 09/18/15 63.0 0.00 0.02
MRK 150918C00063500 C 09/18/15 63.5 0.00 0.02
MRK 150918C00064000 C 09/18/15 64.0 0.00 0.02
MRK 150918C00064500 C 09/18/15 64.5 0.00 0.02
MRK 150918C00065000 C 09/18/15 65.0 0.00 0.02
MRK 150918C00065500 C 09/18/15 65.5 0.00 0.02
MRK 150918C00066000 C 09/18/15 66.0 0.00 0.02
MRK 150918C00066500 C 09/18/15 66.5 0.00 0.02
MRK 150918C00067000 C 09/18/15 67.0 0.00 0.02
MRK 150918C00067500 C 09/18/15 67.5 0.00 0.02
MRK 150918C00068000 C 09/18/15 68.0 0.00 0.02
MRK 150918C00068500 C 09/18/15 68.5 0.00 0.02
MRK 150918C00069000 C 09/18/15 69.0 0.00 0.02
MRK 150918C00070000 C 09/18/15 70.0 0.00 0.02
MRK 150918C00075000 C 09/18/15 75.0 0.00 0.02
MRK 150918C00080000 C 09/18/15 80.0 0.00 0.02
MRK 150918C00085000 C 09/18/15 85.0 0.00 0.02
MRK 150918P00030000 P 09/18/15 30.0 0.00 0.02
MRK 150918P00032500 P 09/18/15 32.5 0.01 0.03
MRK 150918P00035000 P 09/18/15 35.0 0.01 0.03
MRK 150918P00037500 P 09/18/15 37.5 0.03 0.04
MRK 150918P00040000 P 09/18/15 40.0 0.05 0.06
MRK 150918P00042500 P 09/18/15 42.5 0.07 0.10
MRK 150918P00045000 P 09/18/15 45.0 0.12 0.14
MRK 150918P00047500 P 09/18/15 47.5 0.21 0.24
MRK 150918P00048000 P 09/18/15 48.0 0.24 0.27
MRK 150918P00049000 P 09/18/15 49.0 0.32 0.36
MRK 150918P00049500 P 09/18/15 49.5 0.38 0.43
MRK 150918P00050000 P 09/18/15 50.0 0.46 0.49
MRK 150918P00050500 P 09/18/15 50.5 0.55 0.59
MRK 150918P00051000 P 09/18/15 51.0 0.66 0.71
MRK 150918P00051500 P 09/18/15 51.5 0.80 0.85
MRK 150918P00052000 P 09/18/15 52.0 0.97 1.02
MRK 150918P00052500 P 09/18/15 52.5 1.16 1.22
MRK 150918P00053000 P 09/18/15 53.0 1.40 1.46
MRK 150918P00053500 P 09/18/15 53.5 1.67 1.81
MRK 150918P00054000 P 09/18/15 54.0 1.97 2.08
MRK 150918P00054500 P 09/18/15 54.5 2.32 2.45
MRK 150918P00055000 P 09/18/15 55.0 2.69 2.88
MRK 150918P00055500 P 09/18/15 55.5 3.10 3.30
MRK 150918P00056000 P 09/18/15 56.0 3.50 3.70
MRK 150918P00056500 P 09/18/15 56.5 3.95 4.15
MRK 150918P00057000 P 09/18/15 57.0 4.45 4.65
MRK 150918P00057500 P 09/18/15 57.5 4.90 5.15
MRK 150918P00058000 P 09/18/15 58.0 5.00 6.20
MRK 150918P00058500 P 09/18/15 58.5 5.40 6.70
MRK 150918P00059000 P 09/18/15 59.0 6.40 6.65
MRK 150918P00059500 P 09/18/15 59.5 6.45 7.65
MRK 150918P00060000 P 09/18/15 60.0 7.40 8.05
MRK 150918P00060500 P 09/18/15 60.5 7.40 8.70
MRK 150918P00061000 P 09/18/15 61.0 8.00 9.15
MRK 150918P00061500 P 09/18/15 61.5 8.40 9.65
MRK 150918P00062000 P 09/18/15 62.0 8.95 10.15
MRK 150918P00062500 P 09/18/15 62.5 8.80 10.65
MRK 150918P00063000 P 09/18/15 63.0 9.25 10.75
MRK 150918P00063500 P 09/18/15 63.5 9.80 11.70
MRK 150918P00064000 P 09/18/15 64.0 10.30 12.20
MRK 150918P00064500 P 09/18/15 64.5 10.75 12.70
MRK 150918P00065000 P 09/18/15 65.0 11.20 13.65
MRK 150918P00065500 P 09/18/15 65.5 11.60 14.25
MRK 150918P00066000 P 09/18/15 66.0 12.30 14.00
MRK 150918P00066500 P 09/18/15 66.5 12.80 14.35
MRK 150918P00067000 P 09/18/15 67.0 13.15 14.85
MRK 150918P00067500 P 09/18/15 67.5 13.70 15.30
MRK 150918P00068000 P 09/18/15 68.0 14.20 16.65
MRK 150918P00068500 P 09/18/15 68.5 14.80 17.15
MRK 150918P00069000 P 09/18/15 69.0 15.30 16.80
MRK 150918P00070000 P 09/18/15 70.0 16.25 18.65
MRK 150918P00075000 P 09/18/15 75.0 21.15 22.85
MRK 150918P00080000 P 09/18/15 80.0 26.10 28.50
MRK 150918P00085000 P 09/18/15 85.0 31.10 33.55
MRK 150925C00035000 C 09/25/15 35.0 17.25 18.10
MRK 150925C00040000 C 09/25/15 40.0 12.35 13.60
MRK 150925C00045000 C 09/25/15 45.0 7.40 8.15
MRK 150925C00047000 C 09/25/15 47.0 6.00 6.15
MRK 150925C00048000 C 09/25/15 48.0 5.05 5.20
MRK 150925C00049000 C 09/25/15 49.0 4.15 4.30
MRK 150925C00049500 C 09/25/15 49.5 3.70 3.85
MRK 150925C00050000 C 09/25/15 50.0 3.25 3.40
MRK 150925C00050500 C 09/25/15 50.5 2.84 2.99
MRK 150925C00051000 C 09/25/15 51.0 2.45 2.59
MRK 150925C00051500 C 09/25/15 51.5 2.07 2.22
MRK 150925C00052000 C 09/25/15 52.0 1.74 1.88
MRK 150925C00052500 C 09/25/15 52.5 1.45 1.56
MRK 150925C00053000 C 09/25/15 53.0 1.18 1.27
MRK 150925C00053500 C 09/25/15 53.5 0.92 1.02
MRK 150925C00054000 C 09/25/15 54.0 0.72 0.81
MRK 150925C00054500 C 09/25/15 54.5 0.54 0.63
MRK 150925C00055000 C 09/25/15 55.0 0.43 0.48
MRK 150925C00055500 C 09/25/15 55.5 0.32 0.38
MRK 150925C00056000 C 09/25/15 56.0 0.22 0.27
MRK 150925C00056500 C 09/25/15 56.5 0.16 0.21
MRK 150925C00057000 C 09/25/15 57.0 0.10 0.15
MRK 150925C00057500 C 09/25/15 57.5 0.08 0.13
MRK 150925C00058000 C 09/25/15 58.0 0.05 0.13
MRK 150925C00058500 C 09/25/15 58.5 0.03 0.10
MRK 150925C00059000 C 09/25/15 59.0 0.02 0.08
MRK 150925C00059500 C 09/25/15 59.5 0.01 0.06
MRK 150925C00060000 C 09/25/15 60.0 0.01 0.05
MRK 150925C00060500 C 09/25/15 60.5 0.01 0.04
MRK 150925C00061000 C 09/25/15 61.0 0.00 0.04
MRK 150925C00061500 C 09/25/15 61.5 0.00 0.03
MRK 150925C00062000 C 09/25/15 62.0 0.00 0.03
MRK 150925C00062500 C 09/25/15 62.5 0.00 0.03
MRK 150925C00063000 C 09/25/15 63.0 0.00 0.03
MRK 150925C00063500 C 09/25/15 63.5 0.00 0.03
MRK 150925C00064000 C 09/25/15 64.0 0.00 0.03
MRK 150925C00064500 C 09/25/15 64.5 0.00 0.03
MRK 150925C00065000 C 09/25/15 65.0 0.00 0.02
MRK 150925C00065500 C 09/25/15 65.5 0.00 0.02
MRK 150925C00066000 C 09/25/15 66.0 0.00 0.02
MRK 150925C00066500 C 09/25/15 66.5 0.00 0.02
MRK 150925C00067000 C 09/25/15 67.0 0.00 0.02
MRK 150925P00035000 P 09/25/15 35.0 0.03 0.04
MRK 150925P00040000 P 09/25/15 40.0 0.08 0.15
MRK 150925P00045000 P 09/25/15 45.0 0.15 0.31
MRK 150925P00047000 P 09/25/15 47.0 0.27 0.34
MRK 150925P00048000 P 09/25/15 48.0 0.35 0.42
MRK 150925P00049000 P 09/25/15 49.0 0.47 0.55
MRK 150925P00049500 P 09/25/15 49.5 0.54 0.63
MRK 150925P00050000 P 09/25/15 50.0 0.63 0.72
MRK 150925P00050500 P 09/25/15 50.5 0.73 0.82
MRK 150925P00051000 P 09/25/15 51.0 0.88 0.96
MRK 150925P00051500 P 09/25/15 51.5 1.01 1.14
MRK 150925P00052000 P 09/25/15 52.0 1.21 1.33
MRK 150925P00052500 P 09/25/15 52.5 1.40 1.48
MRK 150925P00053000 P 09/25/15 53.0 1.63 1.73
MRK 150925P00053500 P 09/25/15 53.5 1.89 2.01
MRK 150925P00054000 P 09/25/15 54.0 2.18 2.32
MRK 150925P00054500 P 09/25/15 54.5 2.51 2.67
MRK 150925P00055000 P 09/25/15 55.0 2.86 3.05
MRK 150925P00055500 P 09/25/15 55.5 3.25 3.45
MRK 150925P00056000 P 09/25/15 56.0 3.65 3.85
MRK 150925P00056500 P 09/25/15 56.5 4.05 4.25
MRK 150925P00057000 P 09/25/15 57.0 4.50 4.70
MRK 150925P00057500 P 09/25/15 57.5 4.95 5.20
MRK 150925P00058000 P 09/25/15 58.0 5.45 5.75
MRK 150925P00058500 P 09/25/15 58.5 5.45 6.70
MRK 150925P00059000 P 09/25/15 59.0 6.00 7.20
MRK 150925P00059500 P 09/25/15 59.5 6.40 7.70
MRK 150925P00060000 P 09/25/15 60.0 6.90 8.20
MRK 150925P00060500 P 09/25/15 60.5 7.35 8.65
MRK 150925P00061000 P 09/25/15 61.0 7.90 9.20
MRK 150925P00061500 P 09/25/15 61.5 8.40 9.70
MRK 150925P00062000 P 09/25/15 62.0 8.90 10.15
MRK 150925P00062500 P 09/25/15 62.5 9.40 10.70
MRK 150925P00063000 P 09/25/15 63.0 9.85 11.40
MRK 150925P00063500 P 09/25/15 63.5 10.35 11.70
MRK 150925P00064000 P 09/25/15 64.0 10.30 11.80
MRK 150925P00064500 P 09/25/15 64.5 10.60 12.30
MRK 150925P00065000 P 09/25/15 65.0 11.10 12.90
MRK 150925P00065500 P 09/25/15 65.5 11.80 13.30
MRK 150925P00066000 P 09/25/15 66.0 12.25 14.75
MRK 150925P00066500 P 09/25/15 66.5 12.75 15.30
MRK 150925P00067000 P 09/25/15 67.0 13.25 15.80
MRK 151002C00035000 C 10/02/15 35.0 17.15 18.10
MRK 151002C00040000 C 10/02/15 40.0 12.30 13.60
MRK 151002C00045000 C 10/02/15 45.0 7.90 8.15
MRK 151002C00047000 C 10/02/15 47.0 6.05 6.20
MRK 151002C00048000 C 10/02/15 48.0 5.10 5.30
MRK 151002C00049000 C 10/02/15 49.0 4.20 4.40
MRK 151002C00049500 C 10/02/15 49.5 3.75 3.95
MRK 151002C00050000 C 10/02/15 50.0 3.35 3.55
MRK 151002C00050500 C 10/02/15 50.5 2.96 3.10
MRK 151002C00051000 C 10/02/15 51.0 2.57 2.73
MRK 151002C00051500 C 10/02/15 51.5 2.22 2.37
MRK 151002C00052000 C 10/02/15 52.0 1.91 2.04
MRK 151002C00052500 C 10/02/15 52.5 1.61 1.74
MRK 151002C00053000 C 10/02/15 53.0 1.35 1.45
MRK 151002C00053500 C 10/02/15 53.5 1.10 1.21
MRK 151002C00054000 C 10/02/15 54.0 0.90 1.00
MRK 151002C00054500 C 10/02/15 54.5 0.72 0.81
MRK 151002C00055000 C 10/02/15 55.0 0.57 0.65
MRK 151002C00055500 C 10/02/15 55.5 0.45 0.51
MRK 151002C00056000 C 10/02/15 56.0 0.32 0.40
MRK 151002C00056500 C 10/02/15 56.5 0.25 0.32
MRK 151002C00057000 C 10/02/15 57.0 0.18 0.32
MRK 151002C00057500 C 10/02/15 57.5 0.14 0.19
MRK 151002C00058000 C 10/02/15 58.0 0.10 0.17
MRK 151002C00058500 C 10/02/15 58.5 0.08 0.13
MRK 151002C00059000 C 10/02/15 59.0 0.06 0.13
MRK 151002C00059500 C 10/02/15 59.5 0.04 0.10
MRK 151002C00060000 C 10/02/15 60.0 0.03 0.08
MRK 151002C00060500 C 10/02/15 60.5 0.03 0.07
MRK 151002C00061000 C 10/02/15 61.0 0.02 0.05
MRK 151002C00061500 C 10/02/15 61.5 0.02 0.04
MRK 151002C00062000 C 10/02/15 62.0 0.01 0.04
MRK 151002C00062500 C 10/02/15 62.5 0.00 0.04
MRK 151002C00063000 C 10/02/15 63.0 0.00 0.03
MRK 151002C00063500 C 10/02/15 63.5 0.00 0.03
MRK 151002C00064000 C 10/02/15 64.0 0.00 0.03
MRK 151002C00064500 C 10/02/15 64.5 0.00 0.03
MRK 151002C00065000 C 10/02/15 65.0 0.00 0.03
MRK 151002C00065500 C 10/02/15 65.5 0.00 0.03
MRK 151002C00066000 C 10/02/15 66.0 0.00 0.03
MRK 151002C00066500 C 10/02/15 66.5 0.00 0.03
MRK 151002C00067000 C 10/02/15 67.0 0.00 0.03
MRK 151002P00035000 P 10/02/15 35.0 0.05 0.06
MRK 151002P00040000 P 10/02/15 40.0 0.11 0.18
MRK 151002P00045000 P 10/02/15 45.0 0.23 0.38
MRK 151002P00047000 P 10/02/15 47.0 0.37 0.50
MRK 151002P00048000 P 10/02/15 48.0 0.47 0.57
MRK 151002P00049000 P 10/02/15 49.0 0.61 0.69
MRK 151002P00049500 P 10/02/15 49.5 0.70 0.76
MRK 151002P00050000 P 10/02/15 50.0 0.79 0.91
MRK 151002P00050500 P 10/02/15 50.5 0.91 1.05
MRK 151002P00051000 P 10/02/15 51.0 1.05 1.16
MRK 151002P00051500 P 10/02/15 51.5 1.21 1.33
MRK 151002P00052000 P 10/02/15 52.0 1.39 1.50
MRK 151002P00052500 P 10/02/15 52.5 1.60 1.66
MRK 151002P00053000 P 10/02/15 53.0 1.82 1.99
MRK 151002P00053500 P 10/02/15 53.5 2.07 2.26
MRK 151002P00054000 P 10/02/15 54.0 2.35 2.57
MRK 151002P00054500 P 10/02/15 54.5 2.66 2.89
MRK 151002P00055000 P 10/02/15 55.0 3.00 3.20
MRK 151002P00055500 P 10/02/15 55.5 3.40 3.60
MRK 151002P00056000 P 10/02/15 56.0 3.75 3.95
MRK 151002P00056500 P 10/02/15 56.5 4.15 4.40
MRK 151002P00057000 P 10/02/15 57.0 4.60 4.80
MRK 151002P00057500 P 10/02/15 57.5 5.00 5.25
MRK 151002P00058000 P 10/02/15 58.0 5.50 5.70
MRK 151002P00058500 P 10/02/15 58.5 5.95 6.55
MRK 151002P00059000 P 10/02/15 59.0 6.45 6.90
MRK 151002P00059500 P 10/02/15 59.5 6.45 7.75
MRK 151002P00060000 P 10/02/15 60.0 6.95 8.20
MRK 151002P00060500 P 10/02/15 60.5 7.40 8.70
MRK 151002P00061000 P 10/02/15 61.0 7.90 9.20
MRK 151002P00061500 P 10/02/15 61.5 8.35 9.70
MRK 151002P00062000 P 10/02/15 62.0 8.85 10.20
MRK 151002P00062500 P 10/02/15 62.5 9.35 10.65
MRK 151002P00063000 P 10/02/15 63.0 9.90 10.90
MRK 151002P00063500 P 10/02/15 63.5 10.30 11.70
MRK 151002P00064000 P 10/02/15 64.0 10.65 12.25
MRK 151002P00064500 P 10/02/15 64.5 10.80 12.45
MRK 151002P00065000 P 10/02/15 65.0 11.25 14.25
MRK 151002P00065500 P 10/02/15 65.5 11.80 13.45
MRK 151002P00066000 P 10/02/15 66.0 12.15 14.05
MRK 151002P00066500 P 10/02/15 66.5 12.60 15.65
MRK 151002P00067000 P 10/02/15 67.0 13.25 15.05
MRK 151009C00035000 C 10/09/15 35.0 17.20 18.10
MRK 151009C00040000 C 10/09/15 40.0 12.30 13.65
MRK 151009C00045000 C 10/09/15 45.0 7.85 8.20
MRK 151009C00045500 C 10/09/15 45.5 7.50 7.70
MRK 151009C00046000 C 10/09/15 46.0 7.05 7.20
MRK 151009C00046500 C 10/09/15 46.5 6.55 6.75
MRK 151009C00047000 C 10/09/15 47.0 6.10 6.25
MRK 151009C00047500 C 10/09/15 47.5 5.60 5.80
MRK 151009C00048000 C 10/09/15 48.0 5.15 5.35
MRK 151009C00048500 C 10/09/15 48.5 4.70 4.90
MRK 151009C00049000 C 10/09/15 49.0 4.30 4.45
MRK 151009C00049500 C 10/09/15 49.5 3.85 4.05
MRK 151009C00050000 C 10/09/15 50.0 3.45 3.65
MRK 151009C00050500 C 10/09/15 50.5 3.10 3.25
MRK 151009C00051000 C 10/09/15 51.0 2.71 2.85
MRK 151009C00051500 C 10/09/15 51.5 2.37 2.50
MRK 151009C00052000 C 10/09/15 52.0 2.06 2.17
MRK 151009C00052500 C 10/09/15 52.5 1.77 1.87
MRK 151009C00053000 C 10/09/15 53.0 1.48 1.60
MRK 151009C00053500 C 10/09/15 53.5 1.25 1.35
MRK 151009C00054000 C 10/09/15 54.0 1.03 1.14
MRK 151009C00054500 C 10/09/15 54.5 0.85 0.94
MRK 151009C00055000 C 10/09/15 55.0 0.68 0.77
MRK 151009C00055500 C 10/09/15 55.5 0.55 0.62
MRK 151009C00056000 C 10/09/15 56.0 0.43 0.51
MRK 151009C00056500 C 10/09/15 56.5 0.33 0.41
MRK 151009C00057000 C 10/09/15 57.0 0.26 0.32
MRK 151009C00057500 C 10/09/15 57.5 0.20 0.25
MRK 151009C00058000 C 10/09/15 58.0 0.16 0.20
MRK 151009C00058500 C 10/09/15 58.5 0.12 0.16
MRK 151009C00059000 C 10/09/15 59.0 0.09 0.13
MRK 151009C00059500 C 10/09/15 59.5 0.07 0.11
MRK 151009C00060000 C 10/09/15 60.0 0.06 0.10
MRK 151009C00060500 C 10/09/15 60.5 0.03 0.10
MRK 151009C00061000 C 10/09/15 61.0 0.03 0.08
MRK 151009C00061500 C 10/09/15 61.5 0.02 0.07
MRK 151009C00062000 C 10/09/15 62.0 0.02 0.05
MRK 151009C00063000 C 10/09/15 63.0 0.01 0.04
MRK 151009C00064000 C 10/09/15 64.0 0.01 0.04
MRK 151009C00065000 C 10/09/15 65.0 0.00 0.03
MRK 151009P00035000 P 10/09/15 35.0 0.06 0.11
MRK 151009P00040000 P 10/09/15 40.0 0.14 0.25
MRK 151009P00045000 P 10/09/15 45.0 0.29 0.44
MRK 151009P00045500 P 10/09/15 45.5 0.33 0.47
MRK 151009P00046000 P 10/09/15 46.0 0.37 0.50
MRK 151009P00046500 P 10/09/15 46.5 0.41 0.52
MRK 151009P00047000 P 10/09/15 47.0 0.45 0.56
MRK 151009P00047500 P 10/09/15 47.5 0.50 0.63
MRK 151009P00048000 P 10/09/15 48.0 0.56 0.70
MRK 151009P00048500 P 10/09/15 48.5 0.64 0.75
MRK 151009P00049000 P 10/09/15 49.0 0.71 0.86
MRK 151009P00049500 P 10/09/15 49.5 0.80 0.93
MRK 151009P00050000 P 10/09/15 50.0 0.91 1.05
MRK 151009P00050500 P 10/09/15 50.5 1.04 1.14
MRK 151009P00051000 P 10/09/15 51.0 1.18 1.31
MRK 151009P00051500 P 10/09/15 51.5 1.35 1.43
MRK 151009P00052000 P 10/09/15 52.0 1.53 1.65
MRK 151009P00052500 P 10/09/15 52.5 1.74 1.84
MRK 151009P00053000 P 10/09/15 53.0 1.97 2.07
MRK 151009P00053500 P 10/09/15 53.5 2.22 2.43
MRK 151009P00054000 P 10/09/15 54.0 2.50 2.73
MRK 151009P00054500 P 10/09/15 54.5 2.81 3.05
MRK 151009P00055000 P 10/09/15 55.0 3.10 3.35
MRK 151009P00055500 P 10/09/15 55.5 3.50 3.70
MRK 151009P00056000 P 10/09/15 56.0 3.85 4.10
MRK 151009P00056500 P 10/09/15 56.5 4.25 4.50
MRK 151009P00057000 P 10/09/15 57.0 4.65 4.90
MRK 151009P00057500 P 10/09/15 57.5 5.10 5.35
MRK 151009P00058000 P 10/09/15 58.0 5.55 5.75
MRK 151009P00058500 P 10/09/15 58.5 6.00 6.20
MRK 151009P00059000 P 10/09/15 59.0 6.45 6.75
MRK 151009P00059500 P 10/09/15 59.5 6.90 7.40
MRK 151009P00060000 P 10/09/15 60.0 6.95 8.25
MRK 151009P00060500 P 10/09/15 60.5 7.40 8.75
MRK 151009P00061000 P 10/09/15 61.0 7.90 9.20
MRK 151009P00061500 P 10/09/15 61.5 8.40 9.70
MRK 151009P00062000 P 10/09/15 62.0 8.85 10.20
MRK 151009P00063000 P 10/09/15 63.0 9.85 11.15
MRK 151009P00064000 P 10/09/15 64.0 10.80 12.60
MRK 151009P00065000 P 10/09/15 65.0 11.35 13.65
MRK 151016C00035000 C 10/16/15 35.0 17.25 18.30
MRK 151016C00037500 C 10/16/15 37.5 14.75 15.80
MRK 151016C00040000 C 10/16/15 40.0 12.30 13.65
MRK 151016C00042500 C 10/16/15 42.5 8.80 11.45
MRK 151016C00045000 C 10/16/15 45.0 8.05 8.20
MRK 151016C00047500 C 10/16/15 47.5 5.70 5.85
MRK 151016C00050000 C 10/16/15 50.0 3.60 3.75
MRK 151016C00052500 C 10/16/15 52.5 1.94 2.03
MRK 151016C00055000 C 10/16/15 55.0 0.83 0.90
MRK 151016C00057500 C 10/16/15 57.5 0.28 0.33
MRK 151016C00060000 C 10/16/15 60.0 0.08 0.12
MRK 151016C00062500 C 10/16/15 62.5 0.03 0.06
MRK 151016C00065000 C 10/16/15 65.0 0.01 0.04
MRK 151016C00067500 C 10/16/15 67.5 0.00 0.03
MRK 151016C00070000 C 10/16/15 70.0 0.00 0.02
MRK 151016C00075000 C 10/16/15 75.0 0.00 0.02
MRK 151016C00080000 C 10/16/15 80.0 0.00 0.02
MRK 151016P00035000 P 10/16/15 35.0 0.09 0.10
MRK 151016P00037500 P 10/16/15 37.5 0.12 0.14
MRK 151016P00040000 P 10/16/15 40.0 0.17 0.20
MRK 151016P00042500 P 10/16/15 42.5 0.24 0.28
MRK 151016P00045000 P 10/16/15 45.0 0.37 0.42
MRK 151016P00047500 P 10/16/15 47.5 0.61 0.67
MRK 151016P00050000 P 10/16/15 50.0 1.04 1.12
MRK 151016P00052500 P 10/16/15 52.5 1.89 1.98
MRK 151016P00055000 P 10/16/15 55.0 3.25 3.45
MRK 151016P00057500 P 10/16/15 57.5 5.20 5.40
MRK 151016P00060000 P 10/16/15 60.0 7.45 7.90
MRK 151016P00062500 P 10/16/15 62.5 8.95 10.70
MRK 151016P00065000 P 10/16/15 65.0 11.15 13.35
MRK 151016P00067500 P 10/16/15 67.5 13.75 16.10
MRK 151016P00070000 P 10/16/15 70.0 16.10 19.25
MRK 151016P00075000 P 10/16/15 75.0 21.10 24.25
MRK 151016P00080000 P 10/16/15 80.0 26.10 29.25
MRK 151120C00035000 C 11/20/15 35.0 17.25 18.15
MRK 151120C00037500 C 11/20/15 37.5 14.60 15.60
MRK 151120C00040000 C 11/20/15 40.0 12.40 13.40
MRK 151120C00042500 C 11/20/15 42.5 10.55 10.75
MRK 151120C00045000 C 11/20/15 45.0 8.15 8.40
MRK 151120C00047500 C 11/20/15 47.5 6.00 6.25
MRK 151120C00050000 C 11/20/15 50.0 4.10 4.30
MRK 151120C00052500 C 11/20/15 52.5 2.57 2.67
MRK 151120C00055000 C 11/20/15 55.0 1.41 1.50
MRK 151120C00057500 C 11/20/15 57.5 0.69 0.71
MRK 151120C00060000 C 11/20/15 60.0 0.28 0.33
MRK 151120C00062500 C 11/20/15 62.5 0.10 0.16
MRK 151120C00065000 C 11/20/15 65.0 0.03 0.08
MRK 151120C00070000 C 11/20/15 70.0 0.00 0.04
MRK 151120P00035000 P 11/20/15 35.0 0.14 0.22
MRK 151120P00037500 P 11/20/15 37.5 0.24 0.28
MRK 151120P00040000 P 11/20/15 40.0 0.33 0.37
MRK 151120P00042500 P 11/20/15 42.5 0.46 0.53
MRK 151120P00045000 P 11/20/15 45.0 0.67 0.73
MRK 151120P00047500 P 11/20/15 47.5 1.02 1.09
MRK 151120P00050000 P 11/20/15 50.0 1.58 1.70
MRK 151120P00052500 P 11/20/15 52.5 2.49 2.60
MRK 151120P00055000 P 11/20/15 55.0 3.80 4.00
MRK 151120P00057500 P 11/20/15 57.5 5.55 5.75
MRK 151120P00060000 P 11/20/15 60.0 7.65 7.90
MRK 151120P00062500 P 11/20/15 62.5 9.50 10.75
MRK 151120P00065000 P 11/20/15 65.0 11.90 13.20
MRK 151120P00070000 P 11/20/15 70.0 16.45 18.55
MRK 160115C00025000 C 01/15/16 25.0 26.30 28.65
MRK 160115C00028000 C 01/15/16 28.0 23.35 25.60
MRK 160115C00030000 C 01/15/16 30.0 21.35 23.75
MRK 160115C00033000 C 01/15/16 33.0 19.00 20.55
MRK 160115C00035000 C 01/15/16 35.0 17.30 18.25
MRK 160115C00038000 C 01/15/16 38.0 14.25 15.20
MRK 160115C00040000 C 01/15/16 40.0 13.00 13.25
MRK 160115C00043000 C 01/15/16 43.0 10.20 10.45
MRK 160115C00045000 C 01/15/16 45.0 8.40 8.70
MRK 160115C00047000 C 01/15/16 47.0 6.80 7.00
MRK 160115C00050000 C 01/15/16 50.0 4.65 4.80
MRK 160115C00052500 C 01/15/16 52.5 3.10 3.25
MRK 160115C00055000 C 01/15/16 55.0 1.93 2.02
MRK 160115C00057500 C 01/15/16 57.5 1.10 1.19
MRK 160115C00060000 C 01/15/16 60.0 0.60 0.66
MRK 160115C00062500 C 01/15/16 62.5 0.32 0.36
MRK 160115C00065000 C 01/15/16 65.0 0.18 0.20
MRK 160115C00067500 C 01/15/16 67.5 0.10 0.13
MRK 160115C00070000 C 01/15/16 70.0 0.06 0.09
MRK 160115C00075000 C 01/15/16 75.0 0.02 0.04
MRK 160115C00080000 C 01/15/16 80.0 0.01 0.03
MRK 160115C00085000 C 01/15/16 85.0 0.01 0.03
MRK 160115P00025000 P 01/15/16 25.0 0.05 0.13
MRK 160115P00028000 P 01/15/16 28.0 0.11 0.19
MRK 160115P00030000 P 01/15/16 30.0 0.16 0.24
MRK 160115P00033000 P 01/15/16 33.0 0.24 0.33
MRK 160115P00035000 P 01/15/16 35.0 0.32 0.40
MRK 160115P00038000 P 01/15/16 38.0 0.48 0.54
MRK 160115P00040000 P 01/15/16 40.0 0.62 0.67
MRK 160115P00043000 P 01/15/16 43.0 0.90 0.97
MRK 160115P00045000 P 01/15/16 45.0 1.18 1.25
MRK 160115P00047000 P 01/15/16 47.0 1.54 1.62
MRK 160115P00050000 P 01/15/16 50.0 2.33 2.46
MRK 160115P00052500 P 01/15/16 52.5 3.35 3.50
MRK 160115P00055000 P 01/15/16 55.0 4.70 4.80
MRK 160115P00057500 P 01/15/16 57.5 6.35 6.55
MRK 160115P00060000 P 01/15/16 60.0 8.35 8.65
MRK 160115P00062500 P 01/15/16 62.5 10.55 10.85
MRK 160115P00065000 P 01/15/16 65.0 12.25 14.80
MRK 160115P00067500 P 01/15/16 67.5 14.45 17.25
MRK 160115P00070000 P 01/15/16 70.0 17.10 19.70
MRK 160115P00075000 P 01/15/16 75.0 21.70 24.60
MRK 160115P00080000 P 01/15/16 80.0 26.45 29.60
MRK 160115P00085000 P 01/15/16 85.0 31.45 34.60
MRK 160415C00030000 C 04/15/16 30.0 21.20 24.20
MRK 160415C00032500 C 04/15/16 32.5 18.70 21.75
MRK 160415C00035000 C 04/15/16 35.0 16.95 18.50
MRK 160415C00037500 C 04/15/16 37.5 14.55 15.65
MRK 160415C00040000 C 04/15/16 40.0 13.15 13.30
MRK 160415C00042500 C 04/15/16 42.5 10.85 11.10
MRK 160415C00045000 C 04/15/16 45.0 8.70 9.00
MRK 160415C00047500 C 04/15/16 47.5 6.75 7.05
MRK 160415C00050000 C 04/15/16 50.0 5.15 5.35
MRK 160415C00052500 C 04/15/16 52.5 3.70 3.85
MRK 160415C00055000 C 04/15/16 55.0 2.57 2.68
MRK 160415C00057500 C 04/15/16 57.5 1.69 1.77
MRK 160415C00060000 C 04/15/16 60.0 1.03 1.13
MRK 160415C00062500 C 04/15/16 62.5 0.63 0.70
MRK 160415C00065000 C 04/15/16 65.0 0.36 0.43
MRK 160415C00070000 C 04/15/16 70.0 0.10 0.18
MRK 160415C00075000 C 04/15/16 75.0 0.03 0.09
MRK 160415C00080000 C 04/15/16 80.0 0.01 0.06
MRK 160415C00085000 C 04/15/16 85.0 0.00 0.04
MRK 160415P00030000 P 04/15/16 30.0 0.30 0.37
MRK 160415P00032500 P 04/15/16 32.5 0.39 0.47
MRK 160415P00035000 P 04/15/16 35.0 0.51 0.59
MRK 160415P00037500 P 04/15/16 37.5 0.68 0.76
MRK 160415P00040000 P 04/15/16 40.0 0.92 1.01
MRK 160415P00042500 P 04/15/16 42.5 1.23 1.35
MRK 160415P00045000 P 04/15/16 45.0 1.71 1.82
MRK 160415P00047500 P 04/15/16 47.5 2.33 2.46
MRK 160415P00050000 P 04/15/16 50.0 3.15 3.35
MRK 160415P00052500 P 04/15/16 52.5 4.25 4.40
MRK 160415P00055000 P 04/15/16 55.0 5.60 5.80
MRK 160415P00057500 P 04/15/16 57.5 7.25 7.45
MRK 160415P00060000 P 04/15/16 60.0 9.10 9.30
MRK 160415P00062500 P 04/15/16 62.5 11.20 11.60
MRK 160415P00065000 P 04/15/16 65.0 13.40 13.80
MRK 160415P00070000 P 04/15/16 70.0 17.35 19.20
MRK 160415P00075000 P 04/15/16 75.0 21.90 24.90
MRK 160415P00080000 P 04/15/16 80.0 26.85 29.85
MRK 160415P00085000 P 04/15/16 85.0 31.85 34.80
MRK 170120C00027500 C 01/20/17 27.5 23.70 27.35
MRK 170120C00030000 C 01/20/17 30.0 20.45 24.85
MRK 170120C00032500 C 01/20/17 32.5 18.70 22.40
MRK 170120C00035000 C 01/20/17 35.0 15.80 19.35
MRK 170120C00037500 C 01/20/17 37.5 15.45 16.00
MRK 170120C00040000 C 01/20/17 40.0 13.15 13.80
MRK 170120C00042500 C 01/20/17 42.5 11.10 11.70
MRK 170120C00045000 C 01/20/17 45.0 9.15 9.85
MRK 170120C00047500 C 01/20/17 47.5 7.70 8.10
MRK 170120C00050000 C 01/20/17 50.0 6.40 6.55
MRK 170120C00052500 C 01/20/17 52.5 5.10 5.25
MRK 170120C00055000 C 01/20/17 55.0 3.95 4.15
MRK 170120C00057500 C 01/20/17 57.5 2.99 3.20
MRK 170120C00060000 C 01/20/17 60.0 2.27 2.40
MRK 170120C00062500 C 01/20/17 62.5 1.68 1.81
MRK 170120C00065000 C 01/20/17 65.0 1.22 1.39
MRK 170120C00067500 C 01/20/17 67.5 0.88 1.04
MRK 170120C00070000 C 01/20/17 70.0 0.63 0.73
MRK 170120C00075000 C 01/20/17 75.0 0.31 0.42
MRK 170120C00080000 C 01/20/17 80.0 0.16 0.25
MRK 170120C00085000 C 01/20/17 85.0 0.07 0.16
MRK 170120C00090000 C 01/20/17 90.0 0.03 0.11
MRK 170120P00027500 P 01/20/17 27.5 0.60 0.68
MRK 170120P00030000 P 01/20/17 30.0 0.78 0.86
MRK 170120P00032500 P 01/20/17 32.5 1.00 1.07
MRK 170120P00035000 P 01/20/17 35.0 1.28 1.35
MRK 170120P00037500 P 01/20/17 37.5 1.63 1.72
MRK 170120P00040000 P 01/20/17 40.0 2.05 2.18
MRK 170120P00042500 P 01/20/17 42.5 2.62 2.76
MRK 170120P00045000 P 01/20/17 45.0 3.30 3.50
MRK 170120P00047500 P 01/20/17 47.5 4.15 4.35
MRK 170120P00050000 P 01/20/17 50.0 5.20 5.40
MRK 170120P00052500 P 01/20/17 52.5 6.40 6.60
MRK 170120P00055000 P 01/20/17 55.0 7.80 8.00
MRK 170120P00057500 P 01/20/17 57.5 9.35 9.60
MRK 170120P00060000 P 01/20/17 60.0 11.10 11.35
MRK 170120P00062500 P 01/20/17 62.5 13.00 13.25
MRK 170120P00065000 P 01/20/17 65.0 15.00 15.95
MRK 170120P00067500 P 01/20/17 67.5 17.15 18.10
MRK 170120P00070000 P 01/20/17 70.0 19.35 20.30
MRK 170120P00075000 P 01/20/17 75.0 22.20 26.00
MRK 170120P00080000 P 01/20/17 80.0 27.00 31.00
MRK 170120P00085000 P 01/20/17 85.0 32.00 36.00
MRK 170120P00090000 P 01/20/17 90.0 36.50 40.90

OPRA data is delayed 15 minutes.