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 (2017-04-07)Premium Content

Merck And Co Inc (MRK)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 170428C00049000 C 04/28/17 49.0 11.55 13.85
MRK 170428C00050000 C 04/28/17 50.0 9.85 14.25
MRK 170428C00052500 C 04/28/17 52.5 7.50 12.00
MRK 170428C00053000 C 04/28/17 53.0 7.20 11.60
MRK 170428C00054000 C 04/28/17 54.0 5.90 10.50
MRK 170428C00054500 C 04/28/17 54.5 5.55 10.00
MRK 170428C00055000 C 04/28/17 55.0 5.25 9.50
MRK 170428C00055500 C 04/28/17 55.5 5.00 8.80
MRK 170428C00056000 C 04/28/17 56.0 4.30 8.50
MRK 170428C00056500 C 04/28/17 56.5 3.95 8.00
MRK 170428C00057000 C 04/28/17 57.0 3.85 7.60
MRK 170428C00057500 C 04/28/17 57.5 3.60 7.00
MRK 170428C00058000 C 04/28/17 58.0 3.25 6.05
MRK 170428C00058500 C 04/28/17 58.5 2.66 5.55
MRK 170428C00059000 C 04/28/17 59.0 1.65 5.15
MRK 170428C00059500 C 04/28/17 59.5 0.75 4.65
MRK 170428C00060000 C 04/28/17 60.0 1.16 4.20
MRK 170428C00060500 C 04/28/17 60.5 0.48 3.65
MRK 170428C00061000 C 04/28/17 61.0 0.61 1.57
MRK 170428C00061500 C 04/28/17 61.5 0.69 1.31
MRK 170428C00062000 C 04/28/17 62.0 0.39 0.55
MRK 170428C00062500 C 04/28/17 62.5 0.18 0.31
MRK 170428C00063000 C 04/28/17 63.0 0.05 0.18
MRK 170428C00063500 C 04/28/17 63.5 0.00 0.09
MRK 170428C00064000 C 04/28/17 64.0 0.01 0.05
MRK 170428C00064500 C 04/28/17 64.5 0.00 0.05
MRK 170428C00065000 C 04/28/17 65.0 0.00 0.31
MRK 170428C00065500 C 04/28/17 65.5 0.00 0.06
MRK 170428C00066000 C 04/28/17 66.0 0.00 0.29
MRK 170428C00066500 C 04/28/17 66.5 0.00 0.43
MRK 170428C00067000 C 04/28/17 67.0 0.00 0.43
MRK 170428C00067500 C 04/28/17 67.5 0.00 0.04
MRK 170428C00068000 C 04/28/17 68.0 0.00 0.45
MRK 170428C00068500 C 04/28/17 68.5 0.00 0.43
MRK 170428C00069000 C 04/28/17 69.0 0.00 0.46
MRK 170428C00069500 C 04/28/17 69.5 0.00 0.45
MRK 170428C00070000 C 04/28/17 70.0 0.00 0.42
MRK 170428C00070500 C 04/28/17 70.5 0.00 0.44
MRK 170428C00071000 C 04/28/17 71.0 0.00 0.44
MRK 170428C00071500 C 04/28/17 71.5 0.00 0.41
MRK 170428C00072000 C 04/28/17 72.0 0.00 0.45
MRK 170428C00072500 C 04/28/17 72.5 0.00 0.45
MRK 170428C00073000 C 04/28/17 73.0 0.00 0.44
MRK 170428C00073500 C 04/28/17 73.5 0.00 0.44
MRK 170428C00074000 C 04/28/17 74.0 0.00 0.41
MRK 170428C00074500 C 04/28/17 74.5 0.00 0.44
MRK 170428C00075000 C 04/28/17 75.0 0.00 0.45
MRK 170428C00076000 C 04/28/17 76.0 0.00 0.45
MRK 170428C00080000 C 04/28/17 80.0 0.00 0.43
MRK 170428C00085000 C 04/28/17 85.0 0.00 0.42
MRK 170428C00090000 C 04/28/17 90.0 0.00 0.44
MRK 170428P00049000 P 04/28/17 49.0 0.00 0.43
MRK 170428P00050000 P 04/28/17 50.0 0.00 0.43
MRK 170428P00052500 P 04/28/17 52.5 0.00 0.44
MRK 170428P00053000 P 04/28/17 53.0 0.00 0.45
MRK 170428P00054000 P 04/28/17 54.0 0.00 0.42
MRK 170428P00054500 P 04/28/17 54.5 0.00 0.42
MRK 170428P00055000 P 04/28/17 55.0 0.00 0.09
MRK 170428P00055500 P 04/28/17 55.5 0.00 0.09
MRK 170428P00056000 P 04/28/17 56.0 0.00 0.12
MRK 170428P00056500 P 04/28/17 56.5 0.00 0.43
MRK 170428P00057000 P 04/28/17 57.0 0.00 0.25
MRK 170428P00057500 P 04/28/17 57.5 0.00 0.45
MRK 170428P00058000 P 04/28/17 58.0 0.00 0.16
MRK 170428P00058500 P 04/28/17 58.5 0.00 0.43
MRK 170428P00059000 P 04/28/17 59.0 0.00 0.08
MRK 170428P00059500 P 04/28/17 59.5 0.00 0.03
MRK 170428P00060000 P 04/28/17 60.0 0.00 0.09
MRK 170428P00060500 P 04/28/17 60.5 0.00 0.06
MRK 170428P00061000 P 04/28/17 61.0 0.05 0.09
MRK 170428P00061500 P 04/28/17 61.5 0.13 0.20
MRK 170428P00062000 P 04/28/17 62.0 0.27 0.43
MRK 170428P00062500 P 04/28/17 62.5 0.52 0.71
MRK 170428P00063000 P 04/28/17 63.0 0.71 1.23
MRK 170428P00063500 P 04/28/17 63.5 0.80 2.48
MRK 170428P00064000 P 04/28/17 64.0 0.50 2.32
MRK 170428P00064500 P 04/28/17 64.5 1.96 2.61
MRK 170428P00065000 P 04/28/17 65.0 0.99 4.45
MRK 170428P00065500 P 04/28/17 65.5 1.70 5.10
MRK 170428P00066000 P 04/28/17 66.0 1.72 5.45
MRK 170428P00066500 P 04/28/17 66.5 2.20 6.30
MRK 170428P00067000 P 04/28/17 67.0 2.74 6.55
MRK 170428P00067500 P 04/28/17 67.5 3.35 7.35
MRK 170428P00068000 P 04/28/17 68.0 3.90 7.85
MRK 170428P00068500 P 04/28/17 68.5 4.35 8.35
MRK 170428P00069000 P 04/28/17 69.0 4.90 9.15
MRK 170428P00069500 P 04/28/17 69.5 5.40 9.30
MRK 170428P00070000 P 04/28/17 70.0 5.65 10.25
MRK 170428P00070500 P 04/28/17 70.5 6.00 10.50
MRK 170428P00071000 P 04/28/17 71.0 6.50 11.00
MRK 170428P00071500 P 04/28/17 71.5 7.00 11.55
MRK 170428P00072000 P 04/28/17 72.0 7.50 12.20
MRK 170428P00072500 P 04/28/17 72.5 8.00 12.60
MRK 170428P00073000 P 04/28/17 73.0 8.50 13.10
MRK 170428P00073500 P 04/28/17 73.5 9.00 13.55
MRK 170428P00074000 P 04/28/17 74.0 9.50 14.15
MRK 170428P00074500 P 04/28/17 74.5 10.00 14.60
MRK 170428P00075000 P 04/28/17 75.0 10.50 15.10
MRK 170428P00076000 P 04/28/17 76.0 11.50 16.10
MRK 170428P00080000 P 04/28/17 80.0 15.50 20.05
MRK 170428P00085000 P 04/28/17 85.0 20.50 25.05
MRK 170428P00090000 P 04/28/17 90.0 25.95 29.35
MRK 170505C00050000 C 05/05/17 50.0 10.40 13.05
MRK 170505C00052500 C 05/05/17 52.5 7.95 12.00
MRK 170505C00054000 C 05/05/17 54.0 6.55 10.55
MRK 170505C00054500 C 05/05/17 54.5 6.40 10.00
MRK 170505C00055000 C 05/05/17 55.0 6.40 9.45
MRK 170505C00055500 C 05/05/17 55.5 6.00 8.35
MRK 170505C00056000 C 05/05/17 56.0 4.45 7.75
MRK 170505C00056500 C 05/05/17 56.5 4.75 7.35
MRK 170505C00057000 C 05/05/17 57.0 4.00 7.00
MRK 170505C00057500 C 05/05/17 57.5 3.30 6.60
MRK 170505C00058000 C 05/05/17 58.0 2.72 6.25
MRK 170505C00058500 C 05/05/17 58.5 2.16 5.75
MRK 170505C00059000 C 05/05/17 59.0 1.36 5.25
MRK 170505C00059500 C 05/05/17 59.5 1.70 4.85
MRK 170505C00060000 C 05/05/17 60.0 1.45 2.92
MRK 170505C00060500 C 05/05/17 60.5 1.58 2.11
MRK 170505C00061000 C 05/05/17 61.0 1.43 1.83
MRK 170505C00061500 C 05/05/17 61.5 1.08 1.30
MRK 170505C00062000 C 05/05/17 62.0 0.79 0.97
MRK 170505C00062500 C 05/05/17 62.5 0.54 0.75
MRK 170505C00063000 C 05/05/17 63.0 0.34 0.64
MRK 170505C00063500 C 05/05/17 63.5 0.20 0.30
MRK 170505C00064000 C 05/05/17 64.0 0.11 0.22
MRK 170505C00064500 C 05/05/17 64.5 0.07 0.12
MRK 170505C00065000 C 05/05/17 65.0 0.03 0.09
MRK 170505C00065500 C 05/05/17 65.5 0.03 0.08
MRK 170505C00066000 C 05/05/17 66.0 0.00 0.05
MRK 170505C00066500 C 05/05/17 66.5 0.00 0.09
MRK 170505C00067000 C 05/05/17 67.0 0.00 0.43
MRK 170505C00067500 C 05/05/17 67.5 0.00 0.04
MRK 170505C00068000 C 05/05/17 68.0 0.00 0.42
MRK 170505C00068500 C 05/05/17 68.5 0.00 0.45
MRK 170505C00069000 C 05/05/17 69.0 0.00 0.43
MRK 170505C00069500 C 05/05/17 69.5 0.00 0.43
MRK 170505C00070000 C 05/05/17 70.0 0.00 0.44
MRK 170505C00070500 C 05/05/17 70.5 0.00 0.43
MRK 170505C00071000 C 05/05/17 71.0 0.00 0.45
MRK 170505C00071500 C 05/05/17 71.5 0.00 0.45
MRK 170505C00072000 C 05/05/17 72.0 0.00 0.42
MRK 170505C00072500 C 05/05/17 72.5 0.00 0.43
MRK 170505C00073000 C 05/05/17 73.0 0.00 0.43
MRK 170505C00073500 C 05/05/17 73.5 0.00 0.44
MRK 170505C00074000 C 05/05/17 74.0 0.00 0.45
MRK 170505C00074500 C 05/05/17 74.5 0.00 0.43
MRK 170505C00075000 C 05/05/17 75.0 0.00 0.43
MRK 170505C00080000 C 05/05/17 80.0 0.00 0.43
MRK 170505C00085000 C 05/05/17 85.0 0.00 0.45
MRK 170505P00050000 P 05/05/17 50.0 0.00 0.42
MRK 170505P00052500 P 05/05/17 52.5 0.00 0.41
MRK 170505P00054000 P 05/05/17 54.0 0.00 0.43
MRK 170505P00054500 P 05/05/17 54.5 0.00 0.46
MRK 170505P00055000 P 05/05/17 55.0 0.00 0.27
MRK 170505P00055500 P 05/05/17 55.5 0.00 0.18
MRK 170505P00056000 P 05/05/17 56.0 0.00 0.04
MRK 170505P00056500 P 05/05/17 56.5 0.00 0.04
MRK 170505P00057000 P 05/05/17 57.0 0.00 0.04
MRK 170505P00057500 P 05/05/17 57.5 0.00 0.09
MRK 170505P00058000 P 05/05/17 58.0 0.00 0.12
MRK 170505P00058500 P 05/05/17 58.5 0.02 0.09
MRK 170505P00059000 P 05/05/17 59.0 0.05 0.15
MRK 170505P00059500 P 05/05/17 59.5 0.06 0.18
MRK 170505P00060000 P 05/05/17 60.0 0.13 0.29
MRK 170505P00060500 P 05/05/17 60.5 0.19 0.32
MRK 170505P00061000 P 05/05/17 61.0 0.28 0.44
MRK 170505P00061500 P 05/05/17 61.5 0.43 0.75
MRK 170505P00062000 P 05/05/17 62.0 0.75 0.85
MRK 170505P00062500 P 05/05/17 62.5 0.89 1.14
MRK 170505P00063000 P 05/05/17 63.0 1.17 1.36
MRK 170505P00063500 P 05/05/17 63.5 1.44 1.75
MRK 170505P00064000 P 05/05/17 64.0 1.64 2.47
MRK 170505P00064500 P 05/05/17 64.5 0.92 3.45
MRK 170505P00065000 P 05/05/17 65.0 1.27 4.55
MRK 170505P00065500 P 05/05/17 65.5 1.20 5.10
MRK 170505P00066000 P 05/05/17 66.0 2.28 5.45
MRK 170505P00066500 P 05/05/17 66.5 2.21 5.65
MRK 170505P00067000 P 05/05/17 67.0 3.60 6.40
MRK 170505P00067500 P 05/05/17 67.5 3.50 7.15
MRK 170505P00068000 P 05/05/17 68.0 3.95 7.60
MRK 170505P00068500 P 05/05/17 68.5 4.40 8.35
MRK 170505P00069000 P 05/05/17 69.0 4.85 8.60
MRK 170505P00069500 P 05/05/17 69.5 5.40 9.10
MRK 170505P00070000 P 05/05/17 70.0 5.90 10.00
MRK 170505P00070500 P 05/05/17 70.5 6.55 10.50
MRK 170505P00071000 P 05/05/17 71.0 7.00 11.00
MRK 170505P00071500 P 05/05/17 71.5 7.45 11.50
MRK 170505P00072000 P 05/05/17 72.0 7.95 12.00
MRK 170505P00072500 P 05/05/17 72.5 8.45 12.50
MRK 170505P00073000 P 05/05/17 73.0 8.95 13.25
MRK 170505P00073500 P 05/05/17 73.5 9.45 13.50
MRK 170505P00074000 P 05/05/17 74.0 9.95 14.00
MRK 170505P00074500 P 05/05/17 74.5 10.40 14.50
MRK 170505P00075000 P 05/05/17 75.0 10.95 15.00
MRK 170505P00080000 P 05/05/17 80.0 16.00 20.00
MRK 170505P00085000 P 05/05/17 85.0 20.90 23.40
MRK 170512C00054000 C 05/12/17 54.0 6.50 8.75
MRK 170512C00055000 C 05/12/17 55.0 5.95 9.20
MRK 170512C00055500 C 05/12/17 55.5 5.05 8.70
MRK 170512C00056000 C 05/12/17 56.0 4.65 8.20
MRK 170512C00056500 C 05/12/17 56.5 4.45 7.65
MRK 170512C00057000 C 05/12/17 57.0 3.85 7.30
MRK 170512C00057500 C 05/12/17 57.5 2.89 6.85
MRK 170512C00058000 C 05/12/17 58.0 2.82 5.95
MRK 170512C00058500 C 05/12/17 58.5 1.98 5.35
MRK 170512C00059000 C 05/12/17 59.0 2.02 4.90
MRK 170512C00059500 C 05/12/17 59.5 1.63 3.90
MRK 170512C00060000 C 05/12/17 60.0 1.24 3.20
MRK 170512C00060500 C 05/12/17 60.5 1.88 3.10
MRK 170512C00061000 C 05/12/17 61.0 1.70 1.94
MRK 170512C00061500 C 05/12/17 61.5 1.37 1.62
MRK 170512C00062000 C 05/12/17 62.0 1.12 1.30
MRK 170512C00062500 C 05/12/17 62.5 0.85 1.05
MRK 170512C00063000 C 05/12/17 63.0 0.64 0.83
MRK 170512C00063500 C 05/12/17 63.5 0.49 0.64
MRK 170512C00064000 C 05/12/17 64.0 0.33 0.49
MRK 170512C00064500 C 05/12/17 64.5 0.21 0.34
MRK 170512C00065000 C 05/12/17 65.0 0.15 0.29
MRK 170512C00065500 C 05/12/17 65.5 0.09 0.21
MRK 170512C00066000 C 05/12/17 66.0 0.05 0.16
MRK 170512C00066500 C 05/12/17 66.5 0.00 0.12
MRK 170512C00067000 C 05/12/17 67.0 0.00 0.20
MRK 170512C00067500 C 05/12/17 67.5 0.00 0.07
MRK 170512C00068000 C 05/12/17 68.0 0.00 0.44
MRK 170512C00068500 C 05/12/17 68.5 0.00 0.44
MRK 170512C00069000 C 05/12/17 69.0 0.00 0.43
MRK 170512C00069500 C 05/12/17 69.5 0.00 0.44
MRK 170512C00070000 C 05/12/17 70.0 0.00 0.42
MRK 170512C00070500 C 05/12/17 70.5 0.00 0.46
MRK 170512C00071000 C 05/12/17 71.0 0.00 0.45
MRK 170512C00071500 C 05/12/17 71.5 0.00 0.44
MRK 170512C00072000 C 05/12/17 72.0 0.00 0.43
MRK 170512C00072500 C 05/12/17 72.5 0.00 0.45
MRK 170512C00073000 C 05/12/17 73.0 0.00 0.43
MRK 170512C00073500 C 05/12/17 73.5 0.00 0.43
MRK 170512C00074000 C 05/12/17 74.0 0.00 0.45
MRK 170512C00074500 C 05/12/17 74.5 0.00 0.43
MRK 170512C00075000 C 05/12/17 75.0 0.00 0.44
MRK 170512C00076000 C 05/12/17 76.0 0.00 0.42
MRK 170512P00054000 P 05/12/17 54.0 0.00 0.38
MRK 170512P00055000 P 05/12/17 55.0 0.00 1.61
MRK 170512P00055500 P 05/12/17 55.5 0.00 0.12
MRK 170512P00056000 P 05/12/17 56.0 0.00 0.16
MRK 170512P00056500 P 05/12/17 56.5 0.00 0.16
MRK 170512P00057000 P 05/12/17 57.0 0.00 0.50
MRK 170512P00057500 P 05/12/17 57.5 0.00 1.61
MRK 170512P00058000 P 05/12/17 58.0 0.05 0.36
MRK 170512P00058500 P 05/12/17 58.5 0.09 0.41
MRK 170512P00059000 P 05/12/17 59.0 0.15 0.36
MRK 170512P00059500 P 05/12/17 59.5 0.24 0.44
MRK 170512P00060000 P 05/12/17 60.0 0.44 0.51
MRK 170512P00060500 P 05/12/17 60.5 0.45 0.66
MRK 170512P00061000 P 05/12/17 61.0 0.56 0.78
MRK 170512P00061500 P 05/12/17 61.5 0.74 0.98
MRK 170512P00062000 P 05/12/17 62.0 0.97 1.20
MRK 170512P00062500 P 05/12/17 62.5 1.23 1.44
MRK 170512P00063000 P 05/12/17 63.0 1.51 1.75
MRK 170512P00063500 P 05/12/17 63.5 1.83 2.08
MRK 170512P00064000 P 05/12/17 64.0 2.15 2.39
MRK 170512P00064500 P 05/12/17 64.5 1.15 2.78
MRK 170512P00065000 P 05/12/17 65.0 0.94 3.35
MRK 170512P00065500 P 05/12/17 65.5 1.76 3.80
MRK 170512P00066000 P 05/12/17 66.0 2.39 4.95
MRK 170512P00066500 P 05/12/17 66.5 2.29 6.05
MRK 170512P00067000 P 05/12/17 67.0 2.74 6.55
MRK 170512P00067500 P 05/12/17 67.5 3.50 7.00
MRK 170512P00068000 P 05/12/17 68.0 3.95 7.55
MRK 170512P00068500 P 05/12/17 68.5 4.70 7.15
MRK 170512P00069000 P 05/12/17 69.0 5.25 8.15
MRK 170512P00069500 P 05/12/17 69.5 5.45 9.05
MRK 170512P00070000 P 05/12/17 70.0 5.95 9.55
MRK 170512P00070500 P 05/12/17 70.5 6.40 10.10
MRK 170512P00071000 P 05/12/17 71.0 7.00 10.45
MRK 170512P00071500 P 05/12/17 71.5 7.40 11.50
MRK 170512P00072000 P 05/12/17 72.0 8.05 12.00
MRK 170512P00072500 P 05/12/17 72.5 8.50 12.50
MRK 170512P00073000 P 05/12/17 73.0 9.05 13.10
MRK 170512P00073500 P 05/12/17 73.5 9.45 13.50
MRK 170512P00074000 P 05/12/17 74.0 9.95 14.00
MRK 170512P00074500 P 05/12/17 74.5 10.35 14.50
MRK 170512P00075000 P 05/12/17 75.0 10.90 15.00
MRK 170512P00076000 P 05/12/17 76.0 11.90 14.75
MRK 170519C00045000 C 05/19/17 45.0 16.75 17.65
MRK 170519C00047500 C 05/19/17 47.5 12.95 17.00
MRK 170519C00049000 C 05/19/17 49.0 11.00 15.50
MRK 170519C00050000 C 05/19/17 50.0 11.75 12.50
MRK 170519C00052500 C 05/19/17 52.5 9.25 10.45
MRK 170519C00053000 C 05/19/17 53.0 8.90 9.55
MRK 170519C00054000 C 05/19/17 54.0 8.00 8.65
MRK 170519C00054500 C 05/19/17 54.5 7.45 8.25
MRK 170519C00055000 C 05/19/17 55.0 6.85 7.50
MRK 170519C00055500 C 05/19/17 55.5 5.20 7.05
MRK 170519C00056000 C 05/19/17 56.0 5.95 6.50
MRK 170519C00056500 C 05/19/17 56.5 4.30 6.05
MRK 170519C00057000 C 05/19/17 57.0 4.95 5.60
MRK 170519C00057500 C 05/19/17 57.5 4.70 5.05
MRK 170519C00058000 C 05/19/17 58.0 2.89 4.70
MRK 170519C00058500 C 05/19/17 58.5 3.55 4.30
MRK 170519C00059000 C 05/19/17 59.0 3.30 3.70
MRK 170519C00059500 C 05/19/17 59.5 2.91 3.20
MRK 170519C00060000 C 05/19/17 60.0 2.36 2.81
MRK 170519C00060500 C 05/19/17 60.5 2.19 2.52
MRK 170519C00061000 C 05/19/17 61.0 1.80 2.02
MRK 170519C00061500 C 05/19/17 61.5 1.57 1.69
MRK 170519C00062000 C 05/19/17 62.0 1.27 1.38
MRK 170519C00062500 C 05/19/17 62.5 1.05 1.08
MRK 170519C00063000 C 05/19/17 63.0 0.78 0.89
MRK 170519C00063500 C 05/19/17 63.5 0.59 0.65
MRK 170519C00064000 C 05/19/17 64.0 0.43 0.52
MRK 170519C00064500 C 05/19/17 64.5 0.31 0.40
MRK 170519C00065000 C 05/19/17 65.0 0.21 0.29
MRK 170519C00065500 C 05/19/17 65.5 0.14 0.20
MRK 170519C00066000 C 05/19/17 66.0 0.09 0.18
MRK 170519C00066500 C 05/19/17 66.5 0.06 0.12
MRK 170519C00067000 C 05/19/17 67.0 0.03 0.09
MRK 170519C00067500 C 05/19/17 67.5 0.03 0.07
MRK 170519C00068000 C 05/19/17 68.0 0.00 0.06
MRK 170519C00068500 C 05/19/17 68.5 0.00 0.06
MRK 170519C00069000 C 05/19/17 69.0 0.00 0.06
MRK 170519C00069500 C 05/19/17 69.5 0.00 0.04
MRK 170519C00070000 C 05/19/17 70.0 0.00 0.04
MRK 170519C00070500 C 05/19/17 70.5 0.00 0.04
MRK 170519C00071000 C 05/19/17 71.0 0.00 0.03
MRK 170519C00071500 C 05/19/17 71.5 0.00 0.03
MRK 170519C00072000 C 05/19/17 72.0 0.00 0.03
MRK 170519C00072500 C 05/19/17 72.5 0.00 0.03
MRK 170519C00073000 C 05/19/17 73.0 0.00 0.03
MRK 170519C00073500 C 05/19/17 73.5 0.00 0.03
MRK 170519C00074000 C 05/19/17 74.0 0.00 0.03
MRK 170519C00074500 C 05/19/17 74.5 0.00 0.03
MRK 170519C00075000 C 05/19/17 75.0 0.00 0.03
MRK 170519C00076000 C 05/19/17 76.0 0.00 0.03
MRK 170519C00080000 C 05/19/17 80.0 0.00 0.03
MRK 170519C00085000 C 05/19/17 85.0 0.00 0.03
MRK 170519C00090000 C 05/19/17 90.0 0.00 0.03
MRK 170519P00045000 P 05/19/17 45.0 0.00 0.06
MRK 170519P00047500 P 05/19/17 47.5 0.00 0.03
MRK 170519P00049000 P 05/19/17 49.0 0.00 0.04
MRK 170519P00050000 P 05/19/17 50.0 0.00 0.03
MRK 170519P00052500 P 05/19/17 52.5 0.00 0.05
MRK 170519P00053000 P 05/19/17 53.0 0.01 0.05
MRK 170519P00054000 P 05/19/17 54.0 0.03 0.07
MRK 170519P00054500 P 05/19/17 54.5 0.04 0.08
MRK 170519P00055000 P 05/19/17 55.0 0.05 0.08
MRK 170519P00055500 P 05/19/17 55.5 0.06 0.11
MRK 170519P00056000 P 05/19/17 56.0 0.08 0.13
MRK 170519P00056500 P 05/19/17 56.5 0.10 0.15
MRK 170519P00057000 P 05/19/17 57.0 0.13 0.18
MRK 170519P00057500 P 05/19/17 57.5 0.16 0.22
MRK 170519P00058000 P 05/19/17 58.0 0.20 0.26
MRK 170519P00058500 P 05/19/17 58.5 0.25 0.32
MRK 170519P00059000 P 05/19/17 59.0 0.31 0.39
MRK 170519P00059500 P 05/19/17 59.5 0.39 0.47
MRK 170519P00060000 P 05/19/17 60.0 0.48 0.55
MRK 170519P00060500 P 05/19/17 60.5 0.59 0.69
MRK 170519P00061000 P 05/19/17 61.0 0.73 0.84
MRK 170519P00061500 P 05/19/17 61.5 0.90 1.01
MRK 170519P00062000 P 05/19/17 62.0 1.09 1.21
MRK 170519P00062500 P 05/19/17 62.5 1.36 1.45
MRK 170519P00063000 P 05/19/17 63.0 1.60 1.73
MRK 170519P00063500 P 05/19/17 63.5 1.90 2.11
MRK 170519P00064000 P 05/19/17 64.0 2.23 2.37
MRK 170519P00064500 P 05/19/17 64.5 2.50 2.84
MRK 170519P00065000 P 05/19/17 65.0 3.00 3.30
MRK 170519P00065500 P 05/19/17 65.5 1.98 4.45
MRK 170519P00066000 P 05/19/17 66.0 2.28 4.75
MRK 170519P00066500 P 05/19/17 66.5 2.22 4.75
MRK 170519P00067000 P 05/19/17 67.0 4.60 5.30
MRK 170519P00067500 P 05/19/17 67.5 5.15 5.70
MRK 170519P00068000 P 05/19/17 68.0 5.45 6.25
MRK 170519P00068500 P 05/19/17 68.5 4.25 6.60
MRK 170519P00069000 P 05/19/17 69.0 6.15 7.25
MRK 170519P00069500 P 05/19/17 69.5 5.25 7.80
MRK 170519P00070000 P 05/19/17 70.0 7.50 8.75
MRK 170519P00070500 P 05/19/17 70.5 7.35 9.20
MRK 170519P00071000 P 05/19/17 71.0 8.10 9.80
MRK 170519P00071500 P 05/19/17 71.5 8.60 11.75
MRK 170519P00072000 P 05/19/17 72.0 7.95 12.25
MRK 170519P00072500 P 05/19/17 72.5 8.65 12.60
MRK 170519P00073000 P 05/19/17 73.0 9.15 13.20
MRK 170519P00073500 P 05/19/17 73.5 9.25 13.60
MRK 170519P00074000 P 05/19/17 74.0 9.85 14.10
MRK 170519P00074500 P 05/19/17 74.5 10.65 14.70
MRK 170519P00075000 P 05/19/17 75.0 11.15 14.75
MRK 170519P00076000 P 05/19/17 76.0 12.15 16.20
MRK 170519P00080000 P 05/19/17 80.0 15.90 19.85
MRK 170519P00085000 P 05/19/17 85.0 21.15 25.25
MRK 170519P00090000 P 05/19/17 90.0 27.40 28.30
MRK 170526C00049000 C 05/26/17 49.0 12.60 14.05
MRK 170526C00050000 C 05/26/17 50.0 10.65 14.20
MRK 170526C00052500 C 05/26/17 52.5 8.05 11.75
MRK 170526C00054000 C 05/26/17 54.0 6.60 10.30
MRK 170526C00055000 C 05/26/17 55.0 5.45 8.85
MRK 170526C00055500 C 05/26/17 55.5 5.95 7.55
MRK 170526C00056000 C 05/26/17 56.0 6.05 6.60
MRK 170526C00056500 C 05/26/17 56.5 5.55 6.10
MRK 170526C00057000 C 05/26/17 57.0 4.90 5.70
MRK 170526C00057500 C 05/26/17 57.5 4.75 5.20
MRK 170526C00058000 C 05/26/17 58.0 4.25 4.80
MRK 170526C00058500 C 05/26/17 58.5 3.85 4.25
MRK 170526C00059000 C 05/26/17 59.0 3.30 3.70
MRK 170526C00059500 C 05/26/17 59.5 3.00 3.35
MRK 170526C00060000 C 05/26/17 60.0 2.46 2.91
MRK 170526C00060500 C 05/26/17 60.5 2.25 2.56
MRK 170526C00061000 C 05/26/17 61.0 1.89 2.23
MRK 170526C00061500 C 05/26/17 61.5 1.61 1.90
MRK 170526C00062000 C 05/26/17 62.0 1.28 1.60
MRK 170526C00062500 C 05/26/17 62.5 1.07 1.23
MRK 170526C00063000 C 05/26/17 63.0 0.84 1.00
MRK 170526C00063500 C 05/26/17 63.5 0.65 0.81
MRK 170526C00064000 C 05/26/17 64.0 0.50 0.68
MRK 170526C00064500 C 05/26/17 64.5 0.38 0.51
MRK 170526C00065000 C 05/26/17 65.0 0.29 0.38
MRK 170526C00065500 C 05/26/17 65.5 0.19 0.29
MRK 170526C00066000 C 05/26/17 66.0 0.13 0.23
MRK 170526C00066500 C 05/26/17 66.5 0.09 0.15
MRK 170526C00067000 C 05/26/17 67.0 0.06 0.14
MRK 170526C00067500 C 05/26/17 67.5 0.03 0.12
MRK 170526C00068000 C 05/26/17 68.0 0.00 0.15
MRK 170526C00068500 C 05/26/17 68.5 0.00 0.10
MRK 170526C00069000 C 05/26/17 69.0 0.00 0.11
MRK 170526C00069500 C 05/26/17 69.5 0.00 0.09
MRK 170526C00070000 C 05/26/17 70.0 0.00 0.09
MRK 170526C00070500 C 05/26/17 70.5 0.00 0.07
MRK 170526C00071000 C 05/26/17 71.0 0.00 0.05
MRK 170526C00071500 C 05/26/17 71.5 0.00 0.04
MRK 170526C00072000 C 05/26/17 72.0 0.00 0.03
MRK 170526C00072500 C 05/26/17 72.5 0.00 0.03
MRK 170526C00073500 C 05/26/17 73.5 0.00 0.03
MRK 170526C00075000 C 05/26/17 75.0 0.00 0.02
MRK 170526C00080000 C 05/26/17 80.0 0.00 0.02
MRK 170526C00085000 C 05/26/17 85.0 0.00 0.02
MRK 170526P00049000 P 05/26/17 49.0 0.00 0.17
MRK 170526P00050000 P 05/26/17 50.0 0.00 0.23
MRK 170526P00052500 P 05/26/17 52.5 0.00 0.31
MRK 170526P00054000 P 05/26/17 54.0 0.01 0.32
MRK 170526P00055000 P 05/26/17 55.0 0.02 0.39
MRK 170526P00055500 P 05/26/17 55.5 0.05 0.35
MRK 170526P00056000 P 05/26/17 56.0 0.08 0.36
MRK 170526P00056500 P 05/26/17 56.5 0.09 0.37
MRK 170526P00057000 P 05/26/17 57.0 0.11 0.36
MRK 170526P00057500 P 05/26/17 57.5 0.13 0.34
MRK 170526P00058000 P 05/26/17 58.0 0.18 0.35
MRK 170526P00058500 P 05/26/17 58.5 0.24 0.42
MRK 170526P00059000 P 05/26/17 59.0 0.31 0.44
MRK 170526P00059500 P 05/26/17 59.5 0.39 0.54
MRK 170526P00060000 P 05/26/17 60.0 0.49 0.65
MRK 170526P00060500 P 05/26/17 60.5 0.62 0.80
MRK 170526P00061000 P 05/26/17 61.0 0.79 0.92
MRK 170526P00061500 P 05/26/17 61.5 0.98 1.13
MRK 170526P00062000 P 05/26/17 62.0 1.18 1.32
MRK 170526P00062500 P 05/26/17 62.5 1.37 1.61
MRK 170526P00063000 P 05/26/17 63.0 1.59 1.89
MRK 170526P00063500 P 05/26/17 63.5 1.86 2.22
MRK 170526P00064000 P 05/26/17 64.0 2.20 2.57
MRK 170526P00064500 P 05/26/17 64.5 2.47 2.94
MRK 170526P00065000 P 05/26/17 65.0 2.85 3.35
MRK 170526P00065500 P 05/26/17 65.5 3.35 3.75
MRK 170526P00066000 P 05/26/17 66.0 3.80 4.25
MRK 170526P00066500 P 05/26/17 66.5 4.20 4.70
MRK 170526P00067000 P 05/26/17 67.0 3.50 5.70
MRK 170526P00067500 P 05/26/17 67.5 4.35 5.85
MRK 170526P00068000 P 05/26/17 68.0 3.95 7.15
MRK 170526P00068500 P 05/26/17 68.5 4.45 7.75
MRK 170526P00069000 P 05/26/17 69.0 5.65 8.05
MRK 170526P00069500 P 05/26/17 69.5 5.50 9.10
MRK 170526P00070000 P 05/26/17 70.0 6.20 9.45
MRK 170526P00070500 P 05/26/17 70.5 6.55 10.10
MRK 170526P00071000 P 05/26/17 71.0 7.20 11.10
MRK 170526P00071500 P 05/26/17 71.5 7.65 11.70
MRK 170526P00072000 P 05/26/17 72.0 7.80 12.00
MRK 170526P00072500 P 05/26/17 72.5 8.35 12.65
MRK 170526P00073500 P 05/26/17 73.5 9.45 13.60
MRK 170526P00075000 P 05/26/17 75.0 10.95 15.00
MRK 170526P00080000 P 05/26/17 80.0 15.95 20.00
MRK 170526P00085000 P 05/26/17 85.0 21.90 23.75
MRK 170602C00050000 C 06/02/17 50.0 11.60 13.05
MRK 170602C00052500 C 06/02/17 52.5 7.85 12.20
MRK 170602C00054000 C 06/02/17 54.0 6.50 10.20
MRK 170602C00054500 C 06/02/17 54.5 5.75 9.75
MRK 170602C00055000 C 06/02/17 55.0 5.35 9.10
MRK 170602C00055500 C 06/02/17 55.5 6.35 7.30
MRK 170602C00056000 C 06/02/17 56.0 5.90 6.80
MRK 170602C00056500 C 06/02/17 56.5 5.40 6.45
MRK 170602C00057000 C 06/02/17 57.0 4.95 5.80
MRK 170602C00057500 C 06/02/17 57.5 4.45 5.40
MRK 170602C00058000 C 06/02/17 58.0 4.15 5.00
MRK 170602C00058500 C 06/02/17 58.5 3.60 4.50
MRK 170602C00059000 C 06/02/17 59.0 3.40 3.80
MRK 170602C00059500 C 06/02/17 59.5 2.73 3.50
MRK 170602C00060000 C 06/02/17 60.0 2.70 3.05
MRK 170602C00060500 C 06/02/17 60.5 2.32 2.65
MRK 170602C00061000 C 06/02/17 61.0 2.00 2.37
MRK 170602C00061500 C 06/02/17 61.5 1.67 1.98
MRK 170602C00062000 C 06/02/17 62.0 1.43 1.73
MRK 170602C00062500 C 06/02/17 62.5 1.16 1.34
MRK 170602C00063000 C 06/02/17 63.0 0.95 1.10
MRK 170602C00063500 C 06/02/17 63.5 0.75 0.90
MRK 170602C00064000 C 06/02/17 64.0 0.61 0.74
MRK 170602C00064500 C 06/02/17 64.5 0.47 0.59
MRK 170602C00065000 C 06/02/17 65.0 0.33 0.48
MRK 170602C00065500 C 06/02/17 65.5 0.25 0.36
MRK 170602C00066000 C 06/02/17 66.0 0.17 0.27
MRK 170602C00066500 C 06/02/17 66.5 0.13 0.22
MRK 170602C00067000 C 06/02/17 67.0 0.08 0.31
MRK 170602C00067500 C 06/02/17 67.5 0.05 0.25
MRK 170602C00068000 C 06/02/17 68.0 0.00 0.14
MRK 170602C00068500 C 06/02/17 68.5 0.00 0.12
MRK 170602C00069000 C 06/02/17 69.0 0.00 0.07
MRK 170602C00069500 C 06/02/17 69.5 0.00 0.14
MRK 170602C00070000 C 06/02/17 70.0 0.00 0.11
MRK 170602C00070500 C 06/02/17 70.5 0.00 0.10
MRK 170602C00071000 C 06/02/17 71.0 0.00 0.07
MRK 170602C00071500 C 06/02/17 71.5 0.00 0.06
MRK 170602C00072000 C 06/02/17 72.0 0.00 0.05
MRK 170602C00072500 C 06/02/17 72.5 0.00 0.03
MRK 170602C00073000 C 06/02/17 73.0 0.00 0.03
MRK 170602C00073500 C 06/02/17 73.5 0.00 0.03
MRK 170602C00075000 C 06/02/17 75.0 0.00 0.03
MRK 170602C00080000 C 06/02/17 80.0 0.00 0.02
MRK 170602C00085000 C 06/02/17 85.0 0.00 0.02
MRK 170602P00050000 P 06/02/17 50.0 0.00 0.24
MRK 170602P00052500 P 06/02/17 52.5 0.00 0.33
MRK 170602P00054000 P 06/02/17 54.0 0.03 0.38
MRK 170602P00054500 P 06/02/17 54.5 0.02 0.40
MRK 170602P00055000 P 06/02/17 55.0 0.06 0.37
MRK 170602P00055500 P 06/02/17 55.5 0.06 0.37
MRK 170602P00056000 P 06/02/17 56.0 0.08 0.35
MRK 170602P00056500 P 06/02/17 56.5 0.11 0.38
MRK 170602P00057000 P 06/02/17 57.0 0.15 0.37
MRK 170602P00057500 P 06/02/17 57.5 0.18 0.36
MRK 170602P00058000 P 06/02/17 58.0 0.24 0.43
MRK 170602P00058500 P 06/02/17 58.5 0.31 0.46
MRK 170602P00059000 P 06/02/17 59.0 0.40 0.51
MRK 170602P00059500 P 06/02/17 59.5 0.48 0.60
MRK 170602P00060000 P 06/02/17 60.0 0.58 0.72
MRK 170602P00060500 P 06/02/17 60.5 0.71 0.86
MRK 170602P00061000 P 06/02/17 61.0 0.89 1.01
MRK 170602P00061500 P 06/02/17 61.5 1.04 1.21
MRK 170602P00062000 P 06/02/17 62.0 1.26 1.44
MRK 170602P00062500 P 06/02/17 62.5 1.42 1.69
MRK 170602P00063000 P 06/02/17 63.0 1.69 1.98
MRK 170602P00063500 P 06/02/17 63.5 1.98 2.30
MRK 170602P00064000 P 06/02/17 64.0 2.18 2.68
MRK 170602P00064500 P 06/02/17 64.5 2.42 3.05
MRK 170602P00065000 P 06/02/17 65.0 2.78 3.45
MRK 170602P00065500 P 06/02/17 65.5 3.40 3.85
MRK 170602P00066000 P 06/02/17 66.0 3.85 4.25
MRK 170602P00066500 P 06/02/17 66.5 4.20 4.75
MRK 170602P00067000 P 06/02/17 67.0 4.70 5.20
MRK 170602P00067500 P 06/02/17 67.5 3.45 7.45
MRK 170602P00068000 P 06/02/17 68.0 4.35 7.70
MRK 170602P00068500 P 06/02/17 68.5 4.30 7.25
MRK 170602P00069000 P 06/02/17 69.0 5.05 8.65
MRK 170602P00069500 P 06/02/17 69.5 5.50 8.60
MRK 170602P00070000 P 06/02/17 70.0 6.05 9.85
MRK 170602P00070500 P 06/02/17 70.5 6.20 10.00
MRK 170602P00071000 P 06/02/17 71.0 6.95 10.85
MRK 170602P00071500 P 06/02/17 71.5 7.00 11.55
MRK 170602P00072000 P 06/02/17 72.0 7.50 12.10
MRK 170602P00072500 P 06/02/17 72.5 8.00 12.60
MRK 170602P00073000 P 06/02/17 73.0 8.50 13.05
MRK 170602P00073500 P 06/02/17 73.5 9.00 13.60
MRK 170602P00075000 P 06/02/17 75.0 10.50 15.00
MRK 170602P00080000 P 06/02/17 80.0 15.50 20.05
MRK 170602P00085000 P 06/02/17 85.0 21.35 23.50
MRK 170616C00030000 C 06/16/17 30.0 31.70 33.20
MRK 170616C00032500 C 06/16/17 32.5 27.40 32.00
MRK 170616C00035000 C 06/16/17 35.0 25.45 29.60
MRK 170616C00037500 C 06/16/17 37.5 22.55 27.00
MRK 170616C00040000 C 06/16/17 40.0 20.00 24.50
MRK 170616C00042500 C 06/16/17 42.5 17.95 22.00
MRK 170616C00045000 C 06/16/17 45.0 15.45 19.60
MRK 170616C00047500 C 06/16/17 47.5 13.10 17.20
MRK 170616C00050000 C 06/16/17 50.0 11.80 13.05
MRK 170616C00052500 C 06/16/17 52.5 8.10 11.30
MRK 170616C00055000 C 06/16/17 55.0 7.15 7.60
MRK 170616C00057500 C 06/16/17 57.5 4.85 5.45
MRK 170616C00060000 C 06/16/17 60.0 2.87 3.10
MRK 170616C00062500 C 06/16/17 62.5 1.38 1.48
MRK 170616C00065000 C 06/16/17 65.0 0.45 0.56
MRK 170616C00067500 C 06/16/17 67.5 0.11 0.17
MRK 170616C00070000 C 06/16/17 70.0 0.04 0.05
MRK 170616C00072500 C 06/16/17 72.5 0.00 0.04
MRK 170616C00075000 C 06/16/17 75.0 0.01 0.03
MRK 170616C00080000 C 06/16/17 80.0 0.00 0.02
MRK 170616C00085000 C 06/16/17 85.0 0.00 0.02
MRK 170616P00030000 P 06/16/17 30.0 0.00 0.02
MRK 170616P00032500 P 06/16/17 32.5 0.00 0.02
MRK 170616P00035000 P 06/16/17 35.0 0.00 0.03
MRK 170616P00037500 P 06/16/17 37.5 0.00 0.03
MRK 170616P00040000 P 06/16/17 40.0 0.00 0.03
MRK 170616P00042500 P 06/16/17 42.5 0.00 0.04
MRK 170616P00045000 P 06/16/17 45.0 0.00 0.05
MRK 170616P00047500 P 06/16/17 47.5 0.00 0.05
MRK 170616P00050000 P 06/16/17 50.0 0.04 0.08
MRK 170616P00052500 P 06/16/17 52.5 0.08 0.12
MRK 170616P00055000 P 06/16/17 55.0 0.20 0.23
MRK 170616P00057500 P 06/16/17 57.5 0.42 0.49
MRK 170616P00060000 P 06/16/17 60.0 0.91 0.98
MRK 170616P00062500 P 06/16/17 62.5 1.92 2.07
MRK 170616P00065000 P 06/16/17 65.0 3.45 3.85
MRK 170616P00067500 P 06/16/17 67.5 5.65 6.05
MRK 170616P00070000 P 06/16/17 70.0 6.55 8.90
MRK 170616P00072500 P 06/16/17 72.5 8.70 11.65
MRK 170616P00075000 P 06/16/17 75.0 10.90 15.40
MRK 170616P00080000 P 06/16/17 80.0 15.90 20.20
MRK 170616P00085000 P 06/16/17 85.0 22.60 23.75
MRK 170721C00032500 C 07/21/17 32.5 29.20 30.35
MRK 170721C00035000 C 07/21/17 35.0 25.15 29.50
MRK 170721C00037500 C 07/21/17 37.5 22.65 27.00
MRK 170721C00040000 C 07/21/17 40.0 19.95 24.50
MRK 170721C00042500 C 07/21/17 42.5 17.75 22.00
MRK 170721C00045000 C 07/21/17 45.0 15.55 19.60
MRK 170721C00047500 C 07/21/17 47.5 13.75 16.65
MRK 170721C00050000 C 07/21/17 50.0 10.85 13.30
MRK 170721C00052500 C 07/21/17 52.5 8.95 11.85
MRK 170721C00055000 C 07/21/17 55.0 7.20 7.90
MRK 170721C00057500 C 07/21/17 57.5 5.05 5.60
MRK 170721C00060000 C 07/21/17 60.0 3.20 3.35
MRK 170721C00062500 C 07/21/17 62.5 1.72 1.83
MRK 170721C00065000 C 07/21/17 65.0 0.76 0.85
MRK 170721C00067500 C 07/21/17 67.5 0.27 0.33
MRK 170721C00070000 C 07/21/17 70.0 0.07 0.12
MRK 170721C00072500 C 07/21/17 72.5 0.00 0.05
MRK 170721C00075000 C 07/21/17 75.0 0.00 0.04
MRK 170721C00080000 C 07/21/17 80.0 0.00 0.03
MRK 170721C00085000 C 07/21/17 85.0 0.00 0.03
MRK 170721C00090000 C 07/21/17 90.0 0.00 0.02
MRK 170721P00032500 P 07/21/17 32.5 0.00 0.03
MRK 170721P00035000 P 07/21/17 35.0 0.00 0.03
MRK 170721P00037500 P 07/21/17 37.5 0.00 0.04
MRK 170721P00040000 P 07/21/17 40.0 0.00 0.05
MRK 170721P00042500 P 07/21/17 42.5 0.01 0.05
MRK 170721P00045000 P 07/21/17 45.0 0.02 0.07
MRK 170721P00047500 P 07/21/17 47.5 0.05 0.10
MRK 170721P00050000 P 07/21/17 50.0 0.09 0.10
MRK 170721P00052500 P 07/21/17 52.5 0.18 0.24
MRK 170721P00055000 P 07/21/17 55.0 0.36 0.42
MRK 170721P00057500 P 07/21/17 57.5 0.70 0.76
MRK 170721P00060000 P 07/21/17 60.0 1.31 1.40
MRK 170721P00062500 P 07/21/17 62.5 2.37 2.47
MRK 170721P00065000 P 07/21/17 65.0 3.90 4.05
MRK 170721P00067500 P 07/21/17 67.5 5.65 6.15
MRK 170721P00070000 P 07/21/17 70.0 7.20 10.25
MRK 170721P00072500 P 07/21/17 72.5 10.05 12.70
MRK 170721P00075000 P 07/21/17 75.0 11.60 15.20
MRK 170721P00080000 P 07/21/17 80.0 15.90 20.40
MRK 170721P00085000 P 07/21/17 85.0 21.10 25.40
MRK 170721P00090000 P 07/21/17 90.0 27.20 29.85
MRK 170915C00032500 C 09/15/17 32.5 29.25 30.40
MRK 170915C00035000 C 09/15/17 35.0 25.15 29.40
MRK 170915C00037500 C 09/15/17 37.5 22.70 26.60
MRK 170915C00040000 C 09/15/17 40.0 20.20 24.35
MRK 170915C00042500 C 09/15/17 42.5 17.70 21.45
MRK 170915C00045000 C 09/15/17 45.0 15.25 18.25
MRK 170915C00047500 C 09/15/17 47.5 12.55 16.05
MRK 170915C00050000 C 09/15/17 50.0 11.85 12.75
MRK 170915C00052500 C 09/15/17 52.5 8.50 12.15
MRK 170915C00055000 C 09/15/17 55.0 7.60 8.15
MRK 170915C00057500 C 09/15/17 57.5 5.55 6.20
MRK 170915C00060000 C 09/15/17 60.0 3.95 4.10
MRK 170915C00062500 C 09/15/17 62.5 2.55 2.67
MRK 170915C00065000 C 09/15/17 65.0 1.51 1.62
MRK 170915C00067500 C 09/15/17 67.5 0.81 0.90
MRK 170915C00070000 C 09/15/17 70.0 0.40 0.45
MRK 170915C00072500 C 09/15/17 72.5 0.17 0.21
MRK 170915C00075000 C 09/15/17 75.0 0.06 0.14
MRK 170915C00080000 C 09/15/17 80.0 0.00 0.04
MRK 170915C00085000 C 09/15/17 85.0 0.00 0.04
MRK 170915C00090000 C 09/15/17 90.0 0.00 0.03
MRK 170915P00032500 P 09/15/17 32.5 0.00 0.05
MRK 170915P00035000 P 09/15/17 35.0 0.00 0.07
MRK 170915P00037500 P 09/15/17 37.5 0.03 0.09
MRK 170915P00040000 P 09/15/17 40.0 0.04 0.09
MRK 170915P00042500 P 09/15/17 42.5 0.03 0.12
MRK 170915P00045000 P 09/15/17 45.0 0.08 0.17
MRK 170915P00047500 P 09/15/17 47.5 0.21 0.26
MRK 170915P00050000 P 09/15/17 50.0 0.34 0.40
MRK 170915P00052500 P 09/15/17 52.5 0.54 0.62
MRK 170915P00055000 P 09/15/17 55.0 0.89 0.95
MRK 170915P00057500 P 09/15/17 57.5 1.42 1.51
MRK 170915P00060000 P 09/15/17 60.0 2.23 2.33
MRK 170915P00062500 P 09/15/17 62.5 3.35 3.50
MRK 170915P00065000 P 09/15/17 65.0 4.85 5.00
MRK 170915P00067500 P 09/15/17 67.5 6.30 6.90
MRK 170915P00070000 P 09/15/17 70.0 7.95 9.20
MRK 170915P00072500 P 09/15/17 72.5 10.75 11.35
MRK 170915P00075000 P 09/15/17 75.0 11.10 14.60
MRK 170915P00080000 P 09/15/17 80.0 16.15 20.40
MRK 170915P00085000 P 09/15/17 85.0 21.10 25.55
MRK 170915P00090000 P 09/15/17 90.0 27.35 29.05
MRK 171020C00032500 C 10/20/17 32.5 29.00 30.40
MRK 171020C00035000 C 10/20/17 35.0 24.90 29.20
MRK 171020C00037500 C 10/20/17 37.5 22.70 26.45
MRK 171020C00040000 C 10/20/17 40.0 20.20 23.70
MRK 171020C00042500 C 10/20/17 42.5 17.50 20.85
MRK 171020C00045000 C 10/20/17 45.0 15.25 18.15
MRK 171020C00047500 C 10/20/17 47.5 12.60 16.00
MRK 171020C00050000 C 10/20/17 50.0 10.90 13.05
MRK 171020C00052500 C 10/20/17 52.5 9.25 10.70
MRK 171020C00055000 C 10/20/17 55.0 6.00 8.50
MRK 171020C00057500 C 10/20/17 57.5 5.75 6.45
MRK 171020C00060000 C 10/20/17 60.0 4.20 4.35
MRK 171020C00062500 C 10/20/17 62.5 2.81 2.93
MRK 171020C00065000 C 10/20/17 65.0 1.76 1.80
MRK 171020C00067500 C 10/20/17 67.5 1.00 1.10
MRK 171020C00070000 C 10/20/17 70.0 0.54 0.58
MRK 171020C00072500 C 10/20/17 72.5 0.27 0.31
MRK 171020C00075000 C 10/20/17 75.0 0.12 0.18
MRK 171020C00080000 C 10/20/17 80.0 0.01 0.05
MRK 171020C00085000 C 10/20/17 85.0 0.00 0.04
MRK 171020C00090000 C 10/20/17 90.0 0.00 0.02
MRK 171020C00095000 C 10/20/17 95.0 0.00 0.11
MRK 171020P00032500 P 10/20/17 32.5 0.00 0.16
MRK 171020P00035000 P 10/20/17 35.0 0.03 0.07
MRK 171020P00037500 P 10/20/17 37.5 0.05 0.09
MRK 171020P00040000 P 10/20/17 40.0 0.05 0.13
MRK 171020P00042500 P 10/20/17 42.5 0.07 0.18
MRK 171020P00045000 P 10/20/17 45.0 0.17 0.26
MRK 171020P00047500 P 10/20/17 47.5 0.30 0.36
MRK 171020P00050000 P 10/20/17 50.0 0.48 0.53
MRK 171020P00052500 P 10/20/17 52.5 0.73 0.80
MRK 171020P00055000 P 10/20/17 55.0 1.11 1.21
MRK 171020P00057500 P 10/20/17 57.5 1.70 1.82
MRK 171020P00060000 P 10/20/17 60.0 2.52 2.69
MRK 171020P00062500 P 10/20/17 62.5 3.65 3.80
MRK 171020P00065000 P 10/20/17 65.0 5.10 5.35
MRK 171020P00067500 P 10/20/17 67.5 6.85 7.05
MRK 171020P00070000 P 10/20/17 70.0 8.60 10.50
MRK 171020P00072500 P 10/20/17 72.5 10.45 12.05
MRK 171020P00075000 P 10/20/17 75.0 12.70 14.15
MRK 171020P00080000 P 10/20/17 80.0 16.25 20.40
MRK 171020P00085000 P 10/20/17 85.0 21.05 25.25
MRK 171020P00090000 P 10/20/17 90.0 26.25 30.55
MRK 171020P00095000 P 10/20/17 95.0 32.45 34.15
MRK 180119C00025000 C 01/19/18 25.0 35.95 39.00
MRK 180119C00027500 C 01/19/18 27.5 32.85 37.00
MRK 180119C00030000 C 01/19/18 30.0 30.30 34.40
MRK 180119C00032500 C 01/19/18 32.5 27.70 31.95
MRK 180119C00035000 C 01/19/18 35.0 25.25 29.50
MRK 180119C00037500 C 01/19/18 37.5 23.20 26.70
MRK 180119C00040000 C 01/19/18 40.0 20.20 24.50
MRK 180119C00042500 C 01/19/18 42.5 18.15 21.90
MRK 180119C00045000 C 01/19/18 45.0 15.60 18.10
MRK 180119C00047500 C 01/19/18 47.5 14.70 15.55
MRK 180119C00050000 C 01/19/18 50.0 12.45 13.10
MRK 180119C00052500 C 01/19/18 52.5 10.15 11.05
MRK 180119C00055000 C 01/19/18 55.0 8.20 8.45
MRK 180119C00057500 C 01/19/18 57.5 6.35 6.60
MRK 180119C00060000 C 01/19/18 60.0 4.80 5.00
MRK 180119C00062500 C 01/19/18 62.5 3.45 3.60
MRK 180119C00065000 C 01/19/18 65.0 2.38 2.55
MRK 180119C00067500 C 01/19/18 67.5 1.57 1.67
MRK 180119C00070000 C 01/19/18 70.0 0.99 1.09
MRK 180119C00072500 C 01/19/18 72.5 0.60 0.69
MRK 180119C00075000 C 01/19/18 75.0 0.35 0.44
MRK 180119C00080000 C 01/19/18 80.0 0.10 0.17
MRK 180119C00085000 C 01/19/18 85.0 0.02 0.08
MRK 180119C00090000 C 01/19/18 90.0 0.00 0.05
MRK 180119P00025000 P 01/19/18 25.0 0.02 0.07
MRK 180119P00027500 P 01/19/18 27.5 0.04 0.11
MRK 180119P00030000 P 01/19/18 30.0 0.07 0.13
MRK 180119P00032500 P 01/19/18 32.5 0.11 0.15
MRK 180119P00035000 P 01/19/18 35.0 0.14 0.19
MRK 180119P00037500 P 01/19/18 37.5 0.19 0.24
MRK 180119P00040000 P 01/19/18 40.0 0.26 0.31
MRK 180119P00042500 P 01/19/18 42.5 0.35 0.41
MRK 180119P00045000 P 01/19/18 45.0 0.47 0.53
MRK 180119P00047500 P 01/19/18 47.5 0.65 0.72
MRK 180119P00050000 P 01/19/18 50.0 0.93 0.96
MRK 180119P00052500 P 01/19/18 52.5 1.28 1.34
MRK 180119P00055000 P 01/19/18 55.0 1.74 1.95
MRK 180119P00057500 P 01/19/18 57.5 2.46 2.64
MRK 180119P00060000 P 01/19/18 60.0 3.35 3.60
MRK 180119P00062500 P 01/19/18 62.5 4.50 4.65
MRK 180119P00065000 P 01/19/18 65.0 5.90 6.10
MRK 180119P00067500 P 01/19/18 67.5 7.60 7.75
MRK 180119P00070000 P 01/19/18 70.0 9.45 9.80
MRK 180119P00072500 P 01/19/18 72.5 11.10 11.85
MRK 180119P00075000 P 01/19/18 75.0 13.35 14.45
MRK 180119P00080000 P 01/19/18 80.0 17.70 20.65
MRK 180119P00085000 P 01/19/18 85.0 21.50 25.70
MRK 180119P00090000 P 01/19/18 90.0 27.50 29.15
MRK 180615C00032500 C 06/15/18 32.5 29.05 31.05
MRK 180615C00035000 C 06/15/18 35.0 25.00 29.50
MRK 180615C00037500 C 06/15/18 37.5 22.35 27.00
MRK 180615C00040000 C 06/15/18 40.0 20.00 23.35
MRK 180615C00042500 C 06/15/18 42.5 17.60 20.95
MRK 180615C00045000 C 06/15/18 45.0 16.95 18.15
MRK 180615C00047500 C 06/15/18 47.5 14.55 15.95
MRK 180615C00050000 C 06/15/18 50.0 12.55 13.55
MRK 180615C00055000 C 06/15/18 55.0 8.70 9.60
MRK 180615C00057500 C 06/15/18 57.5 7.00 7.70
MRK 180615C00060000 C 06/15/18 60.0 5.55 6.20
MRK 180615C00062500 C 06/15/18 62.5 4.25 4.70
MRK 180615C00065000 C 06/15/18 65.0 3.15 3.60
MRK 180615C00067500 C 06/15/18 67.5 2.31 2.70
MRK 180615C00070000 C 06/15/18 70.0 1.58 1.98
MRK 180615C00072500 C 06/15/18 72.5 1.12 1.30
MRK 180615C00075000 C 06/15/18 75.0 0.74 0.99
MRK 180615C00080000 C 06/15/18 80.0 0.22 0.50
MRK 180615C00085000 C 06/15/18 85.0 0.00 0.43
MRK 180615C00090000 C 06/15/18 90.0 0.00 0.29
MRK 180615P00032500 P 06/15/18 32.5 0.06 0.46
MRK 180615P00035000 P 06/15/18 35.0 0.17 0.52
MRK 180615P00037500 P 06/15/18 37.5 0.28 0.61
MRK 180615P00040000 P 06/15/18 40.0 0.40 0.74
MRK 180615P00042500 P 06/15/18 42.5 0.53 0.94
MRK 180615P00045000 P 06/15/18 45.0 0.76 1.13
MRK 180615P00047500 P 06/15/18 47.5 1.06 1.41
MRK 180615P00050000 P 06/15/18 50.0 1.48 1.77
MRK 180615P00055000 P 06/15/18 55.0 2.62 2.84
MRK 180615P00057500 P 06/15/18 57.5 3.40 3.60
MRK 180615P00060000 P 06/15/18 60.0 4.40 4.70
MRK 180615P00062500 P 06/15/18 62.5 5.50 5.90
MRK 180615P00065000 P 06/15/18 65.0 6.85 7.40
MRK 180615P00067500 P 06/15/18 67.5 8.40 8.90
MRK 180615P00070000 P 06/15/18 70.0 10.10 10.85
MRK 180615P00072500 P 06/15/18 72.5 11.90 12.75
MRK 180615P00075000 P 06/15/18 75.0 13.85 15.05
MRK 180615P00080000 P 06/15/18 80.0 18.20 19.60
MRK 180615P00085000 P 06/15/18 85.0 21.50 25.15
MRK 180615P00090000 P 06/15/18 90.0 27.30 29.25
MRK 190118C00030000 C 01/18/19 30.0 30.80 33.15
MRK 190118C00032500 C 01/18/19 32.5 27.30 32.00
MRK 190118C00035000 C 01/18/19 35.0 24.85 29.50
MRK 190118C00037500 C 01/18/19 37.5 22.50 26.45
MRK 190118C00040000 C 01/18/19 40.0 19.90 24.05
MRK 190118C00042500 C 01/18/19 42.5 19.45 20.75
MRK 190118C00045000 C 01/18/19 45.0 17.30 17.90
MRK 190118C00047500 C 01/18/19 47.5 15.15 16.35
MRK 190118C00050000 C 01/18/19 50.0 13.10 14.50
MRK 190118C00052500 C 01/18/19 52.5 11.20 12.45
MRK 190118C00055000 C 01/18/19 55.0 9.50 10.60
MRK 190118C00057500 C 01/18/19 57.5 7.90 8.95
MRK 190118C00060000 C 01/18/19 60.0 6.60 7.45
MRK 190118C00062500 C 01/18/19 62.5 5.45 6.05
MRK 190118C00065000 C 01/18/19 65.0 4.20 5.15
MRK 190118C00067500 C 01/18/19 67.5 3.40 4.10
MRK 190118C00070000 C 01/18/19 70.0 2.61 3.40
MRK 190118C00072500 C 01/18/19 72.5 1.96 2.61
MRK 190118C00075000 C 01/18/19 75.0 1.49 2.08
MRK 190118C00080000 C 01/18/19 80.0 0.73 1.27
MRK 190118C00085000 C 01/18/19 85.0 0.13 0.95
MRK 190118C00090000 C 01/18/19 90.0 0.08 0.66
MRK 190118C00095000 C 01/18/19 95.0 0.00 0.31
MRK 190118P00030000 P 01/18/19 30.0 0.40 0.70
MRK 190118P00032500 P 01/18/19 32.5 0.50 1.00
MRK 190118P00035000 P 01/18/19 35.0 0.70 1.19
MRK 190118P00037500 P 01/18/19 37.5 0.73 1.21
MRK 190118P00040000 P 01/18/19 40.0 1.01 1.59
MRK 190118P00042500 P 01/18/19 42.5 1.12 1.89
MRK 190118P00045000 P 01/18/19 45.0 1.49 2.04
MRK 190118P00047500 P 01/18/19 47.5 2.07 2.45
MRK 190118P00050000 P 01/18/19 50.0 2.49 2.89
MRK 190118P00052500 P 01/18/19 52.5 3.20 3.60
MRK 190118P00055000 P 01/18/19 55.0 4.05 4.35
MRK 190118P00057500 P 01/18/19 57.5 4.85 5.35
MRK 190118P00060000 P 01/18/19 60.0 5.85 6.30
MRK 190118P00062500 P 01/18/19 62.5 6.55 7.60
MRK 190118P00065000 P 01/18/19 65.0 7.95 9.15
MRK 190118P00067500 P 01/18/19 67.5 9.80 10.45
MRK 190118P00070000 P 01/18/19 70.0 10.90 12.65
MRK 190118P00072500 P 01/18/19 72.5 12.65 14.25
MRK 190118P00075000 P 01/18/19 75.0 14.55 16.15
MRK 190118P00080000 P 01/18/19 80.0 18.75 20.55
MRK 190118P00085000 P 01/18/19 85.0 23.30 25.35
MRK 190118P00090000 P 01/18/19 90.0 26.35 30.40
MRK 190118P00095000 P 01/18/19 95.0 32.10 35.60

OPRA data is delayed 15 minutes.