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 (2016-04-08)Premium Content

Merck And Co Inc (MRK)
As of Jul 1 2016 4:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 160708C00045000 C 07/08/16 45.0 11.00 14.55
MRK 160708C00047000 C 07/08/16 47.0 9.25 12.40
MRK 160708C00047500 C 07/08/16 47.5 8.80 12.10
MRK 160708C00048000 C 07/08/16 48.0 8.20 11.35
MRK 160708C00048500 C 07/08/16 48.5 8.30 9.60
MRK 160708C00049000 C 07/08/16 49.0 8.10 9.40
MRK 160708C00049500 C 07/08/16 49.5 7.60 8.80
MRK 160708C00050000 C 07/08/16 50.0 7.10 8.10
MRK 160708C00050500 C 07/08/16 50.5 6.75 7.60
MRK 160708C00051000 C 07/08/16 51.0 6.75 7.05
MRK 160708C00051500 C 07/08/16 51.5 5.75 6.75
MRK 160708C00052000 C 07/08/16 52.0 5.25 6.15
MRK 160708C00052500 C 07/08/16 52.5 4.80 5.55
MRK 160708C00053000 C 07/08/16 53.0 4.30 5.05
MRK 160708C00053500 C 07/08/16 53.5 3.80 4.60
MRK 160708C00054000 C 07/08/16 54.0 3.30 4.45
MRK 160708C00054500 C 07/08/16 54.5 2.84 3.60
MRK 160708C00055000 C 07/08/16 55.0 2.38 3.10
MRK 160708C00055500 C 07/08/16 55.5 1.90 2.68
MRK 160708C00056000 C 07/08/16 56.0 1.95 2.06
MRK 160708C00056500 C 07/08/16 56.5 1.20 1.59
MRK 160708C00057000 C 07/08/16 57.0 1.08 1.13
MRK 160708C00057500 C 07/08/16 57.5 0.69 0.72
MRK 160708C00058000 C 07/08/16 58.0 0.38 0.39
MRK 160708C00058500 C 07/08/16 58.5 0.16 0.18
MRK 160708C00059000 C 07/08/16 59.0 0.06 0.08
MRK 160708C00059500 C 07/08/16 59.5 0.01 0.07
MRK 160708C00060000 C 07/08/16 60.0 0.00 0.10
MRK 160708C00060500 C 07/08/16 60.5 0.00 0.16
MRK 160708C00061000 C 07/08/16 61.0 0.00 0.16
MRK 160708C00061500 C 07/08/16 61.5 0.00 0.16
MRK 160708C00062000 C 07/08/16 62.0 0.00 0.16
MRK 160708C00062500 C 07/08/16 62.5 0.00 0.16
MRK 160708C00063000 C 07/08/16 63.0 0.00 0.16
MRK 160708C00063500 C 07/08/16 63.5 0.00 0.16
MRK 160708C00064000 C 07/08/16 64.0 0.00 0.16
MRK 160708C00064500 C 07/08/16 64.5 0.00 0.16
MRK 160708C00065000 C 07/08/16 65.0 0.00 0.16
MRK 160708C00065500 C 07/08/16 65.5 0.00 0.16
MRK 160708C00066000 C 07/08/16 66.0 0.00 0.16
MRK 160708C00066500 C 07/08/16 66.5 0.00 0.16
MRK 160708C00067500 C 07/08/16 67.5 0.00 0.16
MRK 160708C00070000 C 07/08/16 70.0 0.00 0.16
MRK 160708C00072500 C 07/08/16 72.5 0.00 0.16
MRK 160708P00045000 P 07/08/16 45.0 0.00 0.16
MRK 160708P00047000 P 07/08/16 47.0 0.00 0.09
MRK 160708P00047500 P 07/08/16 47.5 0.00 0.16
MRK 160708P00048000 P 07/08/16 48.0 0.00 0.16
MRK 160708P00048500 P 07/08/16 48.5 0.00 0.16
MRK 160708P00049000 P 07/08/16 49.0 0.00 0.17
MRK 160708P00049500 P 07/08/16 49.5 0.00 0.17
MRK 160708P00050000 P 07/08/16 50.0 0.00 0.17
MRK 160708P00050500 P 07/08/16 50.5 0.00 0.17
MRK 160708P00051000 P 07/08/16 51.0 0.00 0.17
MRK 160708P00051500 P 07/08/16 51.5 0.00 0.17
MRK 160708P00052000 P 07/08/16 52.0 0.00 0.17
MRK 160708P00052500 P 07/08/16 52.5 0.01 0.17
MRK 160708P00053000 P 07/08/16 53.0 0.01 0.17
MRK 160708P00053500 P 07/08/16 53.5 0.01 0.17
MRK 160708P00054000 P 07/08/16 54.0 0.02 0.12
MRK 160708P00054500 P 07/08/16 54.5 0.03 0.18
MRK 160708P00055000 P 07/08/16 55.0 0.03 0.10
MRK 160708P00055500 P 07/08/16 55.5 0.02 0.09
MRK 160708P00056000 P 07/08/16 56.0 0.05 0.09
MRK 160708P00056500 P 07/08/16 56.5 0.07 0.11
MRK 160708P00057000 P 07/08/16 57.0 0.11 0.13
MRK 160708P00057500 P 07/08/16 57.5 0.21 0.23
MRK 160708P00058000 P 07/08/16 58.0 0.38 0.42
MRK 160708P00058500 P 07/08/16 58.5 0.65 0.83
MRK 160708P00059000 P 07/08/16 59.0 1.05 1.18
MRK 160708P00059500 P 07/08/16 59.5 0.91 2.19
MRK 160708P00060000 P 07/08/16 60.0 1.13 2.67
MRK 160708P00060500 P 07/08/16 60.5 1.52 3.30
MRK 160708P00061000 P 07/08/16 61.0 2.04 3.65
MRK 160708P00061500 P 07/08/16 61.5 2.49 4.20
MRK 160708P00062000 P 07/08/16 62.0 3.00 4.65
MRK 160708P00062500 P 07/08/16 62.5 2.95 5.20
MRK 160708P00063000 P 07/08/16 63.0 3.70 5.65
MRK 160708P00063500 P 07/08/16 63.5 4.20 5.95
MRK 160708P00064000 P 07/08/16 64.0 4.65 6.20
MRK 160708P00064500 P 07/08/16 64.5 5.20 6.70
MRK 160708P00065000 P 07/08/16 65.0 5.05 7.20
MRK 160708P00065500 P 07/08/16 65.5 6.15 7.80
MRK 160708P00066000 P 07/08/16 66.0 6.00 8.40
MRK 160708P00066500 P 07/08/16 66.5 6.50 8.80
MRK 160708P00067500 P 07/08/16 67.5 7.55 9.75
MRK 160708P00070000 P 07/08/16 70.0 10.05 12.25
MRK 160708P00072500 P 07/08/16 72.5 12.60 14.70
MRK 160715C00027500 C 07/15/16 27.5 28.25 32.50
MRK 160715C00030000 C 07/15/16 30.0 25.75 29.55
MRK 160715C00032500 C 07/15/16 32.5 23.25 25.65
MRK 160715C00035000 C 07/15/16 35.0 21.20 23.35
MRK 160715C00037500 C 07/15/16 37.5 18.25 22.50
MRK 160715C00040000 C 07/15/16 40.0 16.25 18.05
MRK 160715C00042500 C 07/15/16 42.5 13.80 15.75
MRK 160715C00045000 C 07/15/16 45.0 12.65 13.40
MRK 160715C00046000 C 07/15/16 46.0 11.65 12.10
MRK 160715C00047000 C 07/15/16 47.0 10.15 11.10
MRK 160715C00047500 C 07/15/16 47.5 10.10 10.60
MRK 160715C00048000 C 07/15/16 48.0 9.65 10.10
MRK 160715C00048500 C 07/15/16 48.5 9.15 9.95
MRK 160715C00049000 C 07/15/16 49.0 8.65 9.10
MRK 160715C00049500 C 07/15/16 49.5 8.15 8.80
MRK 160715C00050000 C 07/15/16 50.0 7.20 8.10
MRK 160715C00050500 C 07/15/16 50.5 7.15 7.60
MRK 160715C00051000 C 07/15/16 51.0 6.65 7.10
MRK 160715C00051500 C 07/15/16 51.5 6.15 6.60
MRK 160715C00052000 C 07/15/16 52.0 5.65 6.10
MRK 160715C00052500 C 07/15/16 52.5 5.25 5.60
MRK 160715C00053000 C 07/15/16 53.0 4.70 5.10
MRK 160715C00053500 C 07/15/16 53.5 4.45 4.60
MRK 160715C00054000 C 07/15/16 54.0 3.95 4.10
MRK 160715C00054500 C 07/15/16 54.5 3.45 3.65
MRK 160715C00055000 C 07/15/16 55.0 3.00 3.15
MRK 160715C00055500 C 07/15/16 55.5 2.57 2.62
MRK 160715C00056000 C 07/15/16 56.0 2.10 2.15
MRK 160715C00056500 C 07/15/16 56.5 1.68 1.71
MRK 160715C00057000 C 07/15/16 57.0 1.25 1.29
MRK 160715C00057500 C 07/15/16 57.5 0.90 0.92
MRK 160715C00058000 C 07/15/16 58.0 0.58 0.61
MRK 160715C00058500 C 07/15/16 58.5 0.34 0.36
MRK 160715C00059000 C 07/15/16 59.0 0.17 0.20
MRK 160715C00059500 C 07/15/16 59.5 0.08 0.10
MRK 160715C00060000 C 07/15/16 60.0 0.03 0.05
MRK 160715C00060500 C 07/15/16 60.5 0.01 0.05
MRK 160715C00061000 C 07/15/16 61.0 0.00 0.04
MRK 160715C00061500 C 07/15/16 61.5 0.00 0.03
MRK 160715C00062000 C 07/15/16 62.0 0.00 0.03
MRK 160715C00062500 C 07/15/16 62.5 0.00 0.03
MRK 160715C00063000 C 07/15/16 63.0 0.00 0.03
MRK 160715C00063500 C 07/15/16 63.5 0.00 0.03
MRK 160715C00064000 C 07/15/16 64.0 0.00 0.03
MRK 160715C00064500 C 07/15/16 64.5 0.00 0.03
MRK 160715C00065000 C 07/15/16 65.0 0.00 0.03
MRK 160715C00065500 C 07/15/16 65.5 0.00 0.03
MRK 160715C00066000 C 07/15/16 66.0 0.00 0.03
MRK 160715C00066500 C 07/15/16 66.5 0.00 0.03
MRK 160715C00070000 C 07/15/16 70.0 0.00 0.03
MRK 160715C00075000 C 07/15/16 75.0 0.00 0.03
MRK 160715C00080000 C 07/15/16 80.0 0.00 0.03
MRK 160715P00027500 P 07/15/16 27.5 0.00 0.03
MRK 160715P00030000 P 07/15/16 30.0 0.00 0.03
MRK 160715P00032500 P 07/15/16 32.5 0.00 0.01
MRK 160715P00035000 P 07/15/16 35.0 0.00 0.01
MRK 160715P00037500 P 07/15/16 37.5 0.00 0.01
MRK 160715P00040000 P 07/15/16 40.0 0.01 0.03
MRK 160715P00042500 P 07/15/16 42.5 0.00 0.03
MRK 160715P00045000 P 07/15/16 45.0 0.00 0.03
MRK 160715P00046000 P 07/15/16 46.0 0.00 0.03
MRK 160715P00047000 P 07/15/16 47.0 0.02 0.04
MRK 160715P00047500 P 07/15/16 47.5 0.02 0.05
MRK 160715P00048000 P 07/15/16 48.0 0.02 0.05
MRK 160715P00048500 P 07/15/16 48.5 0.02 0.06
MRK 160715P00049000 P 07/15/16 49.0 0.02 0.06
MRK 160715P00049500 P 07/15/16 49.5 0.03 0.07
MRK 160715P00050000 P 07/15/16 50.0 0.03 0.07
MRK 160715P00050500 P 07/15/16 50.5 0.03 0.08
MRK 160715P00051000 P 07/15/16 51.0 0.04 0.08
MRK 160715P00051500 P 07/15/16 51.5 0.04 0.08
MRK 160715P00052000 P 07/15/16 52.0 0.02 0.08
MRK 160715P00052500 P 07/15/16 52.5 0.05 0.07
MRK 160715P00053000 P 07/15/16 53.0 0.06 0.09
MRK 160715P00053500 P 07/15/16 53.5 0.06 0.10
MRK 160715P00054000 P 07/15/16 54.0 0.05 0.08
MRK 160715P00054500 P 07/15/16 54.5 0.07 0.10
MRK 160715P00055000 P 07/15/16 55.0 0.09 0.10
MRK 160715P00055500 P 07/15/16 55.5 0.10 0.15
MRK 160715P00056000 P 07/15/16 56.0 0.14 0.15
MRK 160715P00056500 P 07/15/16 56.5 0.19 0.20
MRK 160715P00057000 P 07/15/16 57.0 0.28 0.29
MRK 160715P00057500 P 07/15/16 57.5 0.41 0.42
MRK 160715P00058000 P 07/15/16 58.0 0.59 0.61
MRK 160715P00058500 P 07/15/16 58.5 0.85 0.87
MRK 160715P00059000 P 07/15/16 59.0 1.18 1.24
MRK 160715P00059500 P 07/15/16 59.5 1.56 1.67
MRK 160715P00060000 P 07/15/16 60.0 1.98 2.30
MRK 160715P00060500 P 07/15/16 60.5 2.48 2.67
MRK 160715P00061000 P 07/15/16 61.0 2.99 3.20
MRK 160715P00061500 P 07/15/16 61.5 2.50 4.00
MRK 160715P00062000 P 07/15/16 62.0 3.00 4.30
MRK 160715P00062500 P 07/15/16 62.5 3.20 4.70
MRK 160715P00063000 P 07/15/16 63.0 3.65 5.20
MRK 160715P00063500 P 07/15/16 63.5 4.15 5.70
MRK 160715P00064000 P 07/15/16 64.0 4.65 6.20
MRK 160715P00064500 P 07/15/16 64.5 5.15 6.70
MRK 160715P00065000 P 07/15/16 65.0 5.65 7.20
MRK 160715P00065500 P 07/15/16 65.5 7.25 7.70
MRK 160715P00066000 P 07/15/16 66.0 7.75 8.30
MRK 160715P00066500 P 07/15/16 66.5 6.55 8.75
MRK 160715P00070000 P 07/15/16 70.0 10.50 12.25
MRK 160715P00075000 P 07/15/16 75.0 15.50 17.25
MRK 160715P00080000 P 07/15/16 80.0 20.50 22.25
MRK 160722C00045000 C 07/22/16 45.0 11.80 13.50
MRK 160722C00047000 C 07/22/16 47.0 10.05 11.25
MRK 160722C00048000 C 07/22/16 48.0 9.10 10.25
MRK 160722C00049000 C 07/22/16 49.0 8.15 9.25
MRK 160722C00049500 C 07/22/16 49.5 7.65 8.75
MRK 160722C00050000 C 07/22/16 50.0 7.15 8.25
MRK 160722C00050500 C 07/22/16 50.5 6.80 7.95
MRK 160722C00051000 C 07/22/16 51.0 6.30 7.10
MRK 160722C00051500 C 07/22/16 51.5 5.80 6.60
MRK 160722C00052000 C 07/22/16 52.0 5.30 6.10
MRK 160722C00052500 C 07/22/16 52.5 5.45 5.65
MRK 160722C00053000 C 07/22/16 53.0 4.95 5.15
MRK 160722C00053500 C 07/22/16 53.5 4.50 4.65
MRK 160722C00054000 C 07/22/16 54.0 4.00 4.15
MRK 160722C00054500 C 07/22/16 54.5 3.55 3.70
MRK 160722C00055000 C 07/22/16 55.0 3.05 3.20
MRK 160722C00055500 C 07/22/16 55.5 2.59 2.75
MRK 160722C00056000 C 07/22/16 56.0 2.15 2.31
MRK 160722C00056500 C 07/22/16 56.5 1.81 1.87
MRK 160722C00057000 C 07/22/16 57.0 1.42 1.49
MRK 160722C00057500 C 07/22/16 57.5 1.07 1.12
MRK 160722C00058000 C 07/22/16 58.0 0.77 0.81
MRK 160722C00058500 C 07/22/16 58.5 0.51 0.56
MRK 160722C00059000 C 07/22/16 59.0 0.32 0.36
MRK 160722C00059500 C 07/22/16 59.5 0.18 0.22
MRK 160722C00060000 C 07/22/16 60.0 0.07 0.13
MRK 160722C00060500 C 07/22/16 60.5 0.00 0.11
MRK 160722C00061000 C 07/22/16 61.0 0.00 0.07
MRK 160722C00061500 C 07/22/16 61.5 0.00 0.05
MRK 160722C00062000 C 07/22/16 62.0 0.00 0.04
MRK 160722C00062500 C 07/22/16 62.5 0.00 0.03
MRK 160722C00063000 C 07/22/16 63.0 0.00 0.03
MRK 160722C00063500 C 07/22/16 63.5 0.00 0.03
MRK 160722C00064000 C 07/22/16 64.0 0.00 0.03
MRK 160722C00064500 C 07/22/16 64.5 0.00 0.03
MRK 160722C00065000 C 07/22/16 65.0 0.00 0.03
MRK 160722C00065500 C 07/22/16 65.5 0.00 0.03
MRK 160722C00066000 C 07/22/16 66.0 0.00 0.03
MRK 160722C00066500 C 07/22/16 66.5 0.00 0.03
MRK 160722P00045000 P 07/22/16 45.0 0.00 0.09
MRK 160722P00047000 P 07/22/16 47.0 0.00 0.10
MRK 160722P00048000 P 07/22/16 48.0 0.00 0.11
MRK 160722P00049000 P 07/22/16 49.0 0.01 0.11
MRK 160722P00049500 P 07/22/16 49.5 0.01 0.12
MRK 160722P00050000 P 07/22/16 50.0 0.02 0.13
MRK 160722P00050500 P 07/22/16 50.5 0.02 0.14
MRK 160722P00051000 P 07/22/16 51.0 0.02 0.14
MRK 160722P00051500 P 07/22/16 51.5 0.00 0.15
MRK 160722P00052000 P 07/22/16 52.0 0.01 0.16
MRK 160722P00052500 P 07/22/16 52.5 0.01 0.17
MRK 160722P00053000 P 07/22/16 53.0 0.02 0.18
MRK 160722P00053500 P 07/22/16 53.5 0.06 0.20
MRK 160722P00054000 P 07/22/16 54.0 0.07 0.22
MRK 160722P00054500 P 07/22/16 54.5 0.11 0.16
MRK 160722P00055000 P 07/22/16 55.0 0.15 0.17
MRK 160722P00055500 P 07/22/16 55.5 0.19 0.26
MRK 160722P00056000 P 07/22/16 56.0 0.25 0.31
MRK 160722P00056500 P 07/22/16 56.5 0.32 0.40
MRK 160722P00057000 P 07/22/16 57.0 0.43 0.49
MRK 160722P00057500 P 07/22/16 57.5 0.58 0.68
MRK 160722P00058000 P 07/22/16 58.0 0.77 0.89
MRK 160722P00058500 P 07/22/16 58.5 1.01 1.16
MRK 160722P00059000 P 07/22/16 59.0 1.30 1.45
MRK 160722P00059500 P 07/22/16 59.5 1.65 1.79
MRK 160722P00060000 P 07/22/16 60.0 2.06 2.18
MRK 160722P00060500 P 07/22/16 60.5 2.48 2.82
MRK 160722P00061000 P 07/22/16 61.0 2.96 3.35
MRK 160722P00061500 P 07/22/16 61.5 3.45 3.80
MRK 160722P00062000 P 07/22/16 62.0 2.72 4.90
MRK 160722P00062500 P 07/22/16 62.5 3.20 4.70
MRK 160722P00063000 P 07/22/16 63.0 3.60 5.20
MRK 160722P00063500 P 07/22/16 63.5 4.10 5.80
MRK 160722P00064000 P 07/22/16 64.0 4.70 6.20
MRK 160722P00064500 P 07/22/16 64.5 5.15 6.80
MRK 160722P00065000 P 07/22/16 65.0 5.60 7.30
MRK 160722P00065500 P 07/22/16 65.5 5.50 7.80
MRK 160722P00066000 P 07/22/16 66.0 6.00 8.30
MRK 160722P00066500 P 07/22/16 66.5 6.85 8.80
MRK 160729C00045000 C 07/29/16 45.0 11.85 13.40
MRK 160729C00048000 C 07/29/16 48.0 9.35 10.45
MRK 160729C00049000 C 07/29/16 49.0 8.40 9.25
MRK 160729C00049500 C 07/29/16 49.5 7.70 8.80
MRK 160729C00050000 C 07/29/16 50.0 7.60 8.40
MRK 160729C00050500 C 07/29/16 50.5 6.85 7.75
MRK 160729C00051000 C 07/29/16 51.0 6.95 7.15
MRK 160729C00051500 C 07/29/16 51.5 6.45 6.70
MRK 160729C00052000 C 07/29/16 52.0 6.00 6.20
MRK 160729C00052500 C 07/29/16 52.5 5.50 5.70
MRK 160729C00053000 C 07/29/16 53.0 5.05 5.25
MRK 160729C00053500 C 07/29/16 53.5 4.55 4.75
MRK 160729C00054000 C 07/29/16 54.0 4.10 4.30
MRK 160729C00054500 C 07/29/16 54.5 3.65 3.85
MRK 160729C00055000 C 07/29/16 55.0 3.20 3.40
MRK 160729C00055500 C 07/29/16 55.5 2.75 2.94
MRK 160729C00056000 C 07/29/16 56.0 2.43 2.54
MRK 160729C00056500 C 07/29/16 56.5 2.00 2.14
MRK 160729C00057000 C 07/29/16 57.0 1.69 1.77
MRK 160729C00057500 C 07/29/16 57.5 1.29 1.43
MRK 160729C00058000 C 07/29/16 58.0 1.06 1.11
MRK 160729C00058500 C 07/29/16 58.5 0.80 0.85
MRK 160729C00059000 C 07/29/16 59.0 0.59 0.63
MRK 160729C00059500 C 07/29/16 59.5 0.42 0.45
MRK 160729C00060000 C 07/29/16 60.0 0.27 0.33
MRK 160729C00060500 C 07/29/16 60.5 0.18 0.22
MRK 160729C00061000 C 07/29/16 61.0 0.04 0.19
MRK 160729C00061500 C 07/29/16 61.5 0.00 0.14
MRK 160729C00062000 C 07/29/16 62.0 0.00 0.11
MRK 160729C00062500 C 07/29/16 62.5 0.00 0.08
MRK 160729C00063000 C 07/29/16 63.0 0.00 0.06
MRK 160729C00063500 C 07/29/16 63.5 0.00 0.05
MRK 160729C00064000 C 07/29/16 64.0 0.00 0.04
MRK 160729C00064500 C 07/29/16 64.5 0.00 0.04
MRK 160729C00065000 C 07/29/16 65.0 0.00 0.03
MRK 160729C00065500 C 07/29/16 65.5 0.00 0.03
MRK 160729C00066000 C 07/29/16 66.0 0.00 0.03
MRK 160729C00066500 C 07/29/16 66.5 0.00 0.03
MRK 160729P00045000 P 07/29/16 45.0 0.00 0.12
MRK 160729P00048000 P 07/29/16 48.0 0.00 0.16
MRK 160729P00049000 P 07/29/16 49.0 0.01 0.17
MRK 160729P00049500 P 07/29/16 49.5 0.01 0.18
MRK 160729P00050000 P 07/29/16 50.0 0.01 0.19
MRK 160729P00050500 P 07/29/16 50.5 0.02 0.20
MRK 160729P00051000 P 07/29/16 51.0 0.03 0.21
MRK 160729P00051500 P 07/29/16 51.5 0.05 0.23
MRK 160729P00052000 P 07/29/16 52.0 0.06 0.24
MRK 160729P00052500 P 07/29/16 52.5 0.09 0.26
MRK 160729P00053000 P 07/29/16 53.0 0.12 0.29
MRK 160729P00053500 P 07/29/16 53.5 0.16 0.32
MRK 160729P00054000 P 07/29/16 54.0 0.19 0.28
MRK 160729P00054500 P 07/29/16 54.5 0.23 0.40
MRK 160729P00055000 P 07/29/16 55.0 0.28 0.45
MRK 160729P00055500 P 07/29/16 55.5 0.37 0.45
MRK 160729P00056000 P 07/29/16 56.0 0.46 0.51
MRK 160729P00056500 P 07/29/16 56.5 0.57 0.61
MRK 160729P00057000 P 07/29/16 57.0 0.68 0.79
MRK 160729P00057500 P 07/29/16 57.5 0.85 0.95
MRK 160729P00058000 P 07/29/16 58.0 1.05 1.19
MRK 160729P00058500 P 07/29/16 58.5 1.30 1.45
MRK 160729P00059000 P 07/29/16 59.0 1.57 1.73
MRK 160729P00059500 P 07/29/16 59.5 1.90 2.05
MRK 160729P00060000 P 07/29/16 60.0 2.25 2.42
MRK 160729P00060500 P 07/29/16 60.5 2.66 2.81
MRK 160729P00061000 P 07/29/16 61.0 3.05 3.20
MRK 160729P00061500 P 07/29/16 61.5 2.55 4.25
MRK 160729P00062000 P 07/29/16 62.0 3.95 4.20
MRK 160729P00062500 P 07/29/16 62.5 4.45 4.85
MRK 160729P00063000 P 07/29/16 63.0 4.95 5.25
MRK 160729P00063500 P 07/29/16 63.5 4.50 5.80
MRK 160729P00064000 P 07/29/16 64.0 4.70 6.20
MRK 160729P00064500 P 07/29/16 64.5 4.55 6.70
MRK 160729P00065000 P 07/29/16 65.0 5.70 7.20
MRK 160729P00065500 P 07/29/16 65.5 5.50 7.75
MRK 160729P00066000 P 07/29/16 66.0 6.00 8.25
MRK 160729P00066500 P 07/29/16 66.5 6.90 8.80
MRK 160805C00045000 C 08/05/16 45.0 12.15 13.30
MRK 160805C00047000 C 08/05/16 47.0 10.05 11.35
MRK 160805C00048000 C 08/05/16 48.0 9.20 10.20
MRK 160805C00049000 C 08/05/16 49.0 8.20 10.05
MRK 160805C00049500 C 08/05/16 49.5 7.95 8.85
MRK 160805C00050000 C 08/05/16 50.0 7.95 8.20
MRK 160805C00050500 C 08/05/16 50.5 7.45 7.70
MRK 160805C00051000 C 08/05/16 51.0 7.00 7.20
MRK 160805C00051500 C 08/05/16 51.5 6.50 6.70
MRK 160805C00052000 C 08/05/16 52.0 6.05 6.25
MRK 160805C00052500 C 08/05/16 52.5 5.55 5.75
MRK 160805C00053000 C 08/05/16 53.0 5.10 5.30
MRK 160805C00053500 C 08/05/16 53.5 4.60 4.85
MRK 160805C00054000 C 08/05/16 54.0 4.15 4.40
MRK 160805C00054500 C 08/05/16 54.5 3.70 3.95
MRK 160805C00055000 C 08/05/16 55.0 3.30 3.50
MRK 160805C00055500 C 08/05/16 55.5 2.84 3.05
MRK 160805C00056000 C 08/05/16 56.0 2.53 2.62
MRK 160805C00056500 C 08/05/16 56.5 2.10 2.26
MRK 160805C00057000 C 08/05/16 57.0 1.74 1.89
MRK 160805C00057500 C 08/05/16 57.5 1.41 1.56
MRK 160805C00058000 C 08/05/16 58.0 1.18 1.25
MRK 160805C00058500 C 08/05/16 58.5 0.86 1.01
MRK 160805C00059000 C 08/05/16 59.0 0.65 0.77
MRK 160805C00059500 C 08/05/16 59.5 0.52 0.55
MRK 160805C00060000 C 08/05/16 60.0 0.36 0.41
MRK 160805C00060500 C 08/05/16 60.5 0.21 0.31
MRK 160805C00061000 C 08/05/16 61.0 0.08 0.24
MRK 160805C00061500 C 08/05/16 61.5 0.03 0.19
MRK 160805C00062000 C 08/05/16 62.0 0.00 0.14
MRK 160805C00062500 C 08/05/16 62.5 0.00 0.11
MRK 160805C00063000 C 08/05/16 63.0 0.00 0.08
MRK 160805C00063500 C 08/05/16 63.5 0.00 0.07
MRK 160805C00064000 C 08/05/16 64.0 0.00 0.05
MRK 160805C00064500 C 08/05/16 64.5 0.00 0.04
MRK 160805C00065000 C 08/05/16 65.0 0.00 0.04
MRK 160805C00066000 C 08/05/16 66.0 0.00 0.03
MRK 160805P00045000 P 08/05/16 45.0 0.00 0.14
MRK 160805P00047000 P 08/05/16 47.0 0.02 0.17
MRK 160805P00048000 P 08/05/16 48.0 0.01 0.18
MRK 160805P00049000 P 08/05/16 49.0 0.02 0.20
MRK 160805P00049500 P 08/05/16 49.5 0.02 0.21
MRK 160805P00050000 P 08/05/16 50.0 0.04 0.23
MRK 160805P00050500 P 08/05/16 50.5 0.05 0.24
MRK 160805P00051000 P 08/05/16 51.0 0.07 0.26
MRK 160805P00051500 P 08/05/16 51.5 0.09 0.27
MRK 160805P00052000 P 08/05/16 52.0 0.12 0.29
MRK 160805P00052500 P 08/05/16 52.5 0.15 0.32
MRK 160805P00053000 P 08/05/16 53.0 0.19 0.35
MRK 160805P00053500 P 08/05/16 53.5 0.23 0.39
MRK 160805P00054000 P 08/05/16 54.0 0.27 0.43
MRK 160805P00054500 P 08/05/16 54.5 0.31 0.48
MRK 160805P00055000 P 08/05/16 55.0 0.37 0.51
MRK 160805P00055500 P 08/05/16 55.5 0.46 0.59
MRK 160805P00056000 P 08/05/16 56.0 0.54 0.69
MRK 160805P00056500 P 08/05/16 56.5 0.67 0.74
MRK 160805P00057000 P 08/05/16 57.0 0.81 0.95
MRK 160805P00057500 P 08/05/16 57.5 0.97 1.10
MRK 160805P00058000 P 08/05/16 58.0 1.18 1.32
MRK 160805P00058500 P 08/05/16 58.5 1.42 1.57
MRK 160805P00059000 P 08/05/16 59.0 1.70 1.84
MRK 160805P00059500 P 08/05/16 59.5 1.98 2.15
MRK 160805P00060000 P 08/05/16 60.0 2.34 2.50
MRK 160805P00060500 P 08/05/16 60.5 2.73 2.88
MRK 160805P00061000 P 08/05/16 61.0 3.15 3.25
MRK 160805P00061500 P 08/05/16 61.5 3.55 3.75
MRK 160805P00062000 P 08/05/16 62.0 4.00 4.20
MRK 160805P00062500 P 08/05/16 62.5 4.50 4.70
MRK 160805P00063000 P 08/05/16 63.0 4.95 5.25
MRK 160805P00063500 P 08/05/16 63.5 5.45 5.75
MRK 160805P00064000 P 08/05/16 64.0 5.95 6.25
MRK 160805P00064500 P 08/05/16 64.5 5.50 7.50
MRK 160805P00065000 P 08/05/16 65.0 5.65 7.20
MRK 160805P00066000 P 08/05/16 66.0 6.50 8.25
MRK 160812C00047000 C 08/12/16 47.0 9.35 12.60
MRK 160812C00048000 C 08/12/16 48.0 9.20 10.90
MRK 160812C00049000 C 08/12/16 49.0 8.25 9.40
MRK 160812C00049500 C 08/12/16 49.5 8.35 8.70
MRK 160812C00050000 C 08/12/16 50.0 8.00 8.20
MRK 160812C00050500 C 08/12/16 50.5 7.50 7.70
MRK 160812C00051000 C 08/12/16 51.0 7.00 7.25
MRK 160812C00051500 C 08/12/16 51.5 6.55 6.75
MRK 160812C00052000 C 08/12/16 52.0 6.05 6.30
MRK 160812C00052500 C 08/12/16 52.5 5.60 5.80
MRK 160812C00053000 C 08/12/16 53.0 5.15 5.35
MRK 160812C00053500 C 08/12/16 53.5 4.70 4.90
MRK 160812C00054000 C 08/12/16 54.0 4.25 4.45
MRK 160812C00054500 C 08/12/16 54.5 3.80 4.00
MRK 160812C00055000 C 08/12/16 55.0 3.35 3.55
MRK 160812C00055500 C 08/12/16 55.5 3.00 3.20
MRK 160812C00056000 C 08/12/16 56.0 2.57 2.74
MRK 160812C00056500 C 08/12/16 56.5 2.26 2.36
MRK 160812C00057000 C 08/12/16 57.0 1.95 1.97
MRK 160812C00057500 C 08/12/16 57.5 1.62 1.66
MRK 160812C00058000 C 08/12/16 58.0 1.31 1.37
MRK 160812C00058500 C 08/12/16 58.5 1.04 1.08
MRK 160812C00059000 C 08/12/16 59.0 0.80 0.89
MRK 160812C00059500 C 08/12/16 59.5 0.61 0.65
MRK 160812C00060000 C 08/12/16 60.0 0.42 0.51
MRK 160812C00060500 C 08/12/16 60.5 0.27 0.39
MRK 160812C00061000 C 08/12/16 61.0 0.18 0.25
MRK 160812C00061500 C 08/12/16 61.5 0.06 0.23
MRK 160812C00062000 C 08/12/16 62.0 0.02 0.18
MRK 160812C00062500 C 08/12/16 62.5 0.02 0.14
MRK 160812C00063000 C 08/12/16 63.0 0.00 0.10
MRK 160812C00063500 C 08/12/16 63.5 0.00 0.08
MRK 160812C00064000 C 08/12/16 64.0 0.00 0.06
MRK 160812C00064500 C 08/12/16 64.5 0.00 0.05
MRK 160812C00065000 C 08/12/16 65.0 0.00 0.04
MRK 160812C00066000 C 08/12/16 66.0 0.00 0.03
MRK 160812P00047000 P 08/12/16 47.0 0.01 0.18
MRK 160812P00048000 P 08/12/16 48.0 0.02 0.20
MRK 160812P00049000 P 08/12/16 49.0 0.03 0.22
MRK 160812P00049500 P 08/12/16 49.5 0.05 0.23
MRK 160812P00050000 P 08/12/16 50.0 0.06 0.20
MRK 160812P00050500 P 08/12/16 50.5 0.08 0.27
MRK 160812P00051000 P 08/12/16 51.0 0.10 0.29
MRK 160812P00051500 P 08/12/16 51.5 0.13 0.31
MRK 160812P00052000 P 08/12/16 52.0 0.16 0.33
MRK 160812P00052500 P 08/12/16 52.5 0.20 0.30
MRK 160812P00053000 P 08/12/16 53.0 0.24 0.41
MRK 160812P00053500 P 08/12/16 53.5 0.29 0.45
MRK 160812P00054000 P 08/12/16 54.0 0.34 0.50
MRK 160812P00054500 P 08/12/16 54.5 0.40 0.55
MRK 160812P00055000 P 08/12/16 55.0 0.46 0.57
MRK 160812P00055500 P 08/12/16 55.5 0.55 0.67
MRK 160812P00056000 P 08/12/16 56.0 0.66 0.79
MRK 160812P00056500 P 08/12/16 56.5 0.79 0.90
MRK 160812P00057000 P 08/12/16 57.0 0.95 1.05
MRK 160812P00057500 P 08/12/16 57.5 1.11 1.21
MRK 160812P00058000 P 08/12/16 58.0 1.31 1.40
MRK 160812P00058500 P 08/12/16 58.5 1.54 1.67
MRK 160812P00059000 P 08/12/16 59.0 1.81 1.94
MRK 160812P00059500 P 08/12/16 59.5 2.10 2.25
MRK 160812P00060000 P 08/12/16 60.0 2.43 2.59
MRK 160812P00060500 P 08/12/16 60.5 2.80 2.95
MRK 160812P00061000 P 08/12/16 61.0 3.20 3.35
MRK 160812P00061500 P 08/12/16 61.5 3.60 3.75
MRK 160812P00062000 P 08/12/16 62.0 4.05 4.20
MRK 160812P00062500 P 08/12/16 62.5 4.50 4.85
MRK 160812P00063000 P 08/12/16 63.0 4.95 5.40
MRK 160812P00063500 P 08/12/16 63.5 5.45 5.80
MRK 160812P00064000 P 08/12/16 64.0 5.90 6.25
MRK 160812P00064500 P 08/12/16 64.5 6.40 6.75
MRK 160812P00065000 P 08/12/16 65.0 6.00 7.85
MRK 160812P00066000 P 08/12/16 66.0 6.05 8.25
MRK 160819C00030000 C 08/19/16 30.0 25.75 29.80
MRK 160819C00032500 C 08/19/16 32.5 23.75 27.05
MRK 160819C00035000 C 08/19/16 35.0 21.30 24.60
MRK 160819C00037500 C 08/19/16 37.5 18.85 22.10
MRK 160819C00040000 C 08/19/16 40.0 16.30 19.55
MRK 160819C00042500 C 08/19/16 42.5 13.85 16.05
MRK 160819C00045000 C 08/19/16 45.0 12.70 13.30
MRK 160819C00047500 C 08/19/16 47.5 9.75 11.00
MRK 160819C00050000 C 08/19/16 50.0 8.00 8.25
MRK 160819C00052500 C 08/19/16 52.5 5.65 5.85
MRK 160819C00055000 C 08/19/16 55.0 3.45 3.65
MRK 160819C00057500 C 08/19/16 57.5 1.71 1.75
MRK 160819C00060000 C 08/19/16 60.0 0.55 0.56
MRK 160819C00062500 C 08/19/16 62.5 0.08 0.13
MRK 160819C00065000 C 08/19/16 65.0 0.00 0.05
MRK 160819C00070000 C 08/19/16 70.0 0.00 0.03
MRK 160819C00075000 C 08/19/16 75.0 0.00 0.03
MRK 160819C00080000 C 08/19/16 80.0 0.00 0.03
MRK 160819C00085000 C 08/19/16 85.0 0.00 0.03
MRK 160819P00030000 P 08/19/16 30.0 0.01 0.03
MRK 160819P00032500 P 08/19/16 32.5 0.00 0.03
MRK 160819P00035000 P 08/19/16 35.0 0.00 0.04
MRK 160819P00037500 P 08/19/16 37.5 0.00 0.04
MRK 160819P00040000 P 08/19/16 40.0 0.01 0.05
MRK 160819P00042500 P 08/19/16 42.5 0.04 0.07
MRK 160819P00045000 P 08/19/16 45.0 0.04 0.09
MRK 160819P00047500 P 08/19/16 47.5 0.08 0.13
MRK 160819P00050000 P 08/19/16 50.0 0.14 0.22
MRK 160819P00052500 P 08/19/16 52.5 0.28 0.31
MRK 160819P00055000 P 08/19/16 55.0 0.57 0.58
MRK 160819P00057500 P 08/19/16 57.5 1.21 1.24
MRK 160819P00060000 P 08/19/16 60.0 2.53 2.57
MRK 160819P00062500 P 08/19/16 62.5 4.55 5.20
MRK 160819P00065000 P 08/19/16 65.0 6.00 8.80
MRK 160819P00070000 P 08/19/16 70.0 10.45 13.70
MRK 160819P00075000 P 08/19/16 75.0 15.30 19.25
MRK 160819P00080000 P 08/19/16 80.0 20.10 24.25
MRK 160819P00085000 P 08/19/16 85.0 25.15 29.25
MRK 161021C00027500 C 10/21/16 27.5 28.30 32.45
MRK 161021C00030000 C 10/21/16 30.0 25.80 30.00
MRK 161021C00032500 C 10/21/16 32.5 23.30 27.50
MRK 161021C00035000 C 10/21/16 35.0 20.80 24.95
MRK 161021C00037500 C 10/21/16 37.5 18.35 22.45
MRK 161021C00040000 C 10/21/16 40.0 15.85 20.00
MRK 161021C00042500 C 10/21/16 42.5 13.40 17.55
MRK 161021C00045000 C 10/21/16 45.0 10.95 13.40
MRK 161021C00047500 C 10/21/16 47.5 10.60 10.80
MRK 161021C00050000 C 10/21/16 50.0 8.25 8.40
MRK 161021C00052500 C 10/21/16 52.5 5.95 6.15
MRK 161021C00055000 C 10/21/16 55.0 3.90 4.10
MRK 161021C00057500 C 10/21/16 57.5 2.33 2.35
MRK 161021C00060000 C 10/21/16 60.0 1.11 1.13
MRK 161021C00062500 C 10/21/16 62.5 0.38 0.42
MRK 161021C00065000 C 10/21/16 65.0 0.09 0.13
MRK 161021C00070000 C 10/21/16 70.0 0.00 0.04
MRK 161021C00075000 C 10/21/16 75.0 0.00 0.03
MRK 161021P00027500 P 10/21/16 27.5 0.02 0.07
MRK 161021P00030000 P 10/21/16 30.0 0.03 0.08
MRK 161021P00032500 P 10/21/16 32.5 0.05 0.10
MRK 161021P00035000 P 10/21/16 35.0 0.07 0.13
MRK 161021P00037500 P 10/21/16 37.5 0.09 0.15
MRK 161021P00040000 P 10/21/16 40.0 0.12 0.18
MRK 161021P00042500 P 10/21/16 42.5 0.17 0.24
MRK 161021P00045000 P 10/21/16 45.0 0.23 0.26
MRK 161021P00047500 P 10/21/16 47.5 0.33 0.41
MRK 161021P00050000 P 10/21/16 50.0 0.50 0.52
MRK 161021P00052500 P 10/21/16 52.5 0.80 0.83
MRK 161021P00055000 P 10/21/16 55.0 1.30 1.33
MRK 161021P00057500 P 10/21/16 57.5 2.16 2.19
MRK 161021P00060000 P 10/21/16 60.0 3.40 3.60
MRK 161021P00062500 P 10/21/16 62.5 5.20 5.45
MRK 161021P00065000 P 10/21/16 65.0 7.35 7.95
MRK 161021P00070000 P 10/21/16 70.0 10.45 14.60
MRK 161021P00075000 P 10/21/16 75.0 15.40 19.60
MRK 170120C00025000 C 01/20/17 25.0 30.70 35.00
MRK 170120C00027500 C 01/20/17 27.5 28.30 32.55
MRK 170120C00030000 C 01/20/17 30.0 25.75 30.00
MRK 170120C00032500 C 01/20/17 32.5 23.30 27.45
MRK 170120C00035000 C 01/20/17 35.0 20.90 25.05
MRK 170120C00037500 C 01/20/17 37.5 18.40 22.60
MRK 170120C00040000 C 01/20/17 40.0 15.95 18.70
MRK 170120C00042500 C 01/20/17 42.5 15.35 16.00
MRK 170120C00045000 C 01/20/17 45.0 12.95 13.40
MRK 170120C00047500 C 01/20/17 47.5 10.75 11.10
MRK 170120C00050000 C 01/20/17 50.0 8.55 8.80
MRK 170120C00052500 C 01/20/17 52.5 6.50 6.65
MRK 170120C00055000 C 01/20/17 55.0 4.60 4.75
MRK 170120C00057500 C 01/20/17 57.5 3.00 3.10
MRK 170120C00060000 C 01/20/17 60.0 1.77 1.84
MRK 170120C00062500 C 01/20/17 62.5 0.93 1.00
MRK 170120C00065000 C 01/20/17 65.0 0.43 0.47
MRK 170120C00067500 C 01/20/17 67.5 0.16 0.20
MRK 170120C00070000 C 01/20/17 70.0 0.04 0.10
MRK 170120C00075000 C 01/20/17 75.0 0.00 0.04
MRK 170120C00080000 C 01/20/17 80.0 0.00 0.04
MRK 170120C00085000 C 01/20/17 85.0 0.00 0.04
MRK 170120C00090000 C 01/20/17 90.0 0.00 0.04
MRK 170120P00025000 P 01/20/17 25.0 0.06 0.10
MRK 170120P00027500 P 01/20/17 27.5 0.09 0.15
MRK 170120P00030000 P 01/20/17 30.0 0.13 0.19
MRK 170120P00032500 P 01/20/17 32.5 0.17 0.22
MRK 170120P00035000 P 01/20/17 35.0 0.23 0.31
MRK 170120P00037500 P 01/20/17 37.5 0.30 0.40
MRK 170120P00040000 P 01/20/17 40.0 0.39 0.41
MRK 170120P00042500 P 01/20/17 42.5 0.49 0.54
MRK 170120P00045000 P 01/20/17 45.0 0.64 0.67
MRK 170120P00047500 P 01/20/17 47.5 0.85 0.88
MRK 170120P00050000 P 01/20/17 50.0 1.16 1.20
MRK 170120P00052500 P 01/20/17 52.5 1.61 1.67
MRK 170120P00055000 P 01/20/17 55.0 2.27 2.34
MRK 170120P00057500 P 01/20/17 57.5 3.20 3.35
MRK 170120P00060000 P 01/20/17 60.0 4.50 4.60
MRK 170120P00062500 P 01/20/17 62.5 6.15 6.35
MRK 170120P00065000 P 01/20/17 65.0 8.15 8.45
MRK 170120P00067500 P 01/20/17 67.5 10.25 10.70
MRK 170120P00070000 P 01/20/17 70.0 10.80 15.05
MRK 170120P00075000 P 01/20/17 75.0 15.75 20.00
MRK 170120P00080000 P 01/20/17 80.0 20.75 24.90
MRK 170120P00085000 P 01/20/17 85.0 25.75 29.95
MRK 170120P00090000 P 01/20/17 90.0 30.70 34.90
MRK 180119C00025000 C 01/19/18 25.0 30.60 35.00
MRK 180119C00027500 C 01/19/18 27.5 28.10 32.50
MRK 180119C00030000 C 01/19/18 30.0 25.80 30.40
MRK 180119C00032500 C 01/19/18 32.5 23.35 27.60
MRK 180119C00035000 C 01/19/18 35.0 20.75 25.20
MRK 180119C00037500 C 01/19/18 37.5 20.35 21.10
MRK 180119C00040000 C 01/19/18 40.0 18.00 18.55
MRK 180119C00042500 C 01/19/18 42.5 15.70 16.35
MRK 180119C00045000 C 01/19/18 45.0 13.45 14.25
MRK 180119C00047500 C 01/19/18 47.5 11.65 12.10
MRK 180119C00050000 C 01/19/18 50.0 9.70 10.05
MRK 180119C00052500 C 01/19/18 52.5 7.95 8.30
MRK 180119C00055000 C 01/19/18 55.0 6.35 6.70
MRK 180119C00057500 C 01/19/18 57.5 4.95 5.25
MRK 180119C00060000 C 01/19/18 60.0 3.45 4.00
MRK 180119C00062500 C 01/19/18 62.5 2.81 3.10
MRK 180119C00065000 C 01/19/18 65.0 2.05 2.20
MRK 180119C00070000 C 01/19/18 70.0 0.99 1.12
MRK 180119C00075000 C 01/19/18 75.0 0.42 0.56
MRK 180119C00080000 C 01/19/18 80.0 0.17 0.27
MRK 180119P00025000 P 01/19/18 25.0 0.41 0.50
MRK 180119P00027500 P 01/19/18 27.5 0.52 0.62
MRK 180119P00030000 P 01/19/18 30.0 0.66 0.75
MRK 180119P00032500 P 01/19/18 32.5 0.82 0.90
MRK 180119P00035000 P 01/19/18 35.0 1.01 1.09
MRK 180119P00037500 P 01/19/18 37.5 1.25 1.35
MRK 180119P00040000 P 01/19/18 40.0 1.54 1.64
MRK 180119P00042500 P 01/19/18 42.5 1.90 1.94
MRK 180119P00045000 P 01/19/18 45.0 2.34 2.45
MRK 180119P00047500 P 01/19/18 47.5 2.89 2.99
MRK 180119P00050000 P 01/19/18 50.0 3.55 3.70
MRK 180119P00052500 P 01/19/18 52.5 4.35 4.55
MRK 180119P00055000 P 01/19/18 55.0 5.35 5.50
MRK 180119P00057500 P 01/19/18 57.5 6.50 6.70
MRK 180119P00060000 P 01/19/18 60.0 7.85 8.05
MRK 180119P00062500 P 01/19/18 62.5 9.35 9.60
MRK 180119P00065000 P 01/19/18 65.0 11.05 11.30
MRK 180119P00070000 P 01/19/18 70.0 14.85 15.55
MRK 180119P00075000 P 01/19/18 75.0 19.20 19.95
MRK 180119P00080000 P 01/19/18 80.0 21.80 26.50

OPRA data is delayed 15 minutes.