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 (2015-01-09)Premium Content

Merck And Co Inc (MRK)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 150206C00049000 C 02/06/15 49.0 10.15 12.10
MRK 150206C00049500 C 02/06/15 49.5 10.40 12.15
MRK 150206C00050000 C 02/06/15 50.0 8.65 12.40
MRK 150206C00050500 C 02/06/15 50.5 7.75 11.55
MRK 150206C00051000 C 02/06/15 51.0 8.70 10.00
MRK 150206C00051500 C 02/06/15 51.5 7.45 9.60
MRK 150206C00052000 C 02/06/15 52.0 7.95 9.25
MRK 150206C00052500 C 02/06/15 52.5 7.20 8.45
MRK 150206C00053000 C 02/06/15 53.0 6.65 7.95
MRK 150206C00053500 C 02/06/15 53.5 6.50 7.30
MRK 150206C00054000 C 02/06/15 54.0 5.70 6.90
MRK 150206C00054500 C 02/06/15 54.5 5.25 6.40
MRK 150206C00055000 C 02/06/15 55.0 5.00 5.90
MRK 150206C00055500 C 02/06/15 55.5 3.15 6.65
MRK 150206C00056000 C 02/06/15 56.0 3.70 4.90
MRK 150206C00056500 C 02/06/15 56.5 3.30 4.75
MRK 150206C00057000 C 02/06/15 57.0 2.87 4.95
MRK 150206C00057500 C 02/06/15 57.5 2.44 3.40
MRK 150206C00058000 C 02/06/15 58.0 2.30 4.05
MRK 150206C00058500 C 02/06/15 58.5 0.40 4.85
MRK 150206C00059000 C 02/06/15 59.0 0.27 4.85
MRK 150206C00059500 C 02/06/15 59.5 0.62 2.04
MRK 150206C00060000 C 02/06/15 60.0 0.36 1.60
MRK 150206C00060500 C 02/06/15 60.5 0.01 4.80
MRK 150206C00061000 C 02/06/15 61.0 0.34 4.85
MRK 150206C00061500 C 02/06/15 61.5 0.21 4.85
MRK 150206C00062000 C 02/06/15 62.0 0.00 1.66
MRK 150206C00062500 C 02/06/15 62.5 0.05 0.67
MRK 150206C00063000 C 02/06/15 63.0 0.01 2.60
MRK 150206C00063500 C 02/06/15 63.5 0.00 0.30
MRK 150206C00064000 C 02/06/15 64.0 0.00 0.11
MRK 150206C00064500 C 02/06/15 64.5 0.00 4.80
MRK 150206C00065000 C 02/06/15 65.0 0.00 0.33
MRK 150206C00065500 C 02/06/15 65.5 0.00 0.90
MRK 150206C00066000 C 02/06/15 66.0 0.00 0.11
MRK 150206C00066500 C 02/06/15 66.5 0.00 3.80
MRK 150206C00067000 C 02/06/15 67.0 0.00 3.80
MRK 150206C00067500 C 02/06/15 67.5 0.00 2.50
MRK 150206C00068000 C 02/06/15 68.0 0.00 0.13
MRK 150206C00068500 C 02/06/15 68.5 0.00 0.55
MRK 150206C00069000 C 02/06/15 69.0 0.00 3.75
MRK 150206C00069500 C 02/06/15 69.5 0.00 3.75
MRK 150206C00070000 C 02/06/15 70.0 0.00 0.14
MRK 150206C00070500 C 02/06/15 70.5 0.00 0.15
MRK 150206C00071000 C 02/06/15 71.0 0.00 0.15
MRK 150206C00072000 C 02/06/15 72.0 0.00 0.13
MRK 150206C00075000 C 02/06/15 75.0 0.00 0.13
MRK 150206C00080000 C 02/06/15 80.0 0.00 2.50
MRK 150206P00049000 P 02/06/15 49.0 0.00 3.75
MRK 150206P00049500 P 02/06/15 49.5 0.00 3.75
MRK 150206P00050000 P 02/06/15 50.0 0.00 0.13
MRK 150206P00050500 P 02/06/15 50.5 0.00 0.12
MRK 150206P00051000 P 02/06/15 51.0 0.00 4.80
MRK 150206P00051500 P 02/06/15 51.5 0.00 0.11
MRK 150206P00052000 P 02/06/15 52.0 0.00 0.06
MRK 150206P00052500 P 02/06/15 52.5 0.00 0.11
MRK 150206P00053000 P 02/06/15 53.0 0.00 0.08
MRK 150206P00053500 P 02/06/15 53.5 0.00 0.10
MRK 150206P00054000 P 02/06/15 54.0 0.00 0.13
MRK 150206P00054500 P 02/06/15 54.5 0.00 1.68
MRK 150206P00055000 P 02/06/15 55.0 0.00 0.94
MRK 150206P00055500 P 02/06/15 55.5 0.00 0.56
MRK 150206P00056000 P 02/06/15 56.0 0.00 0.52
MRK 150206P00056500 P 02/06/15 56.5 0.00 0.62
MRK 150206P00057000 P 02/06/15 57.0 0.00 0.49
MRK 150206P00057500 P 02/06/15 57.5 0.00 0.53
MRK 150206P00058000 P 02/06/15 58.0 0.00 4.80
MRK 150206P00058500 P 02/06/15 58.5 0.00 4.80
MRK 150206P00059000 P 02/06/15 59.0 0.05 0.64
MRK 150206P00059500 P 02/06/15 59.5 0.01 0.83
MRK 150206P00060000 P 02/06/15 60.0 0.00 1.07
MRK 150206P00060500 P 02/06/15 60.5 0.59 1.34
MRK 150206P00061000 P 02/06/15 61.0 0.53 1.68
MRK 150206P00061500 P 02/06/15 61.5 1.00 4.85
MRK 150206P00062000 P 02/06/15 62.0 1.54 2.47
MRK 150206P00062500 P 02/06/15 62.5 0.09 2.96
MRK 150206P00063000 P 02/06/15 63.0 1.23 3.40
MRK 150206P00063500 P 02/06/15 63.5 1.03 3.85
MRK 150206P00064000 P 02/06/15 64.0 2.29 4.35
MRK 150206P00064500 P 02/06/15 64.5 2.82 4.95
MRK 150206P00065000 P 02/06/15 65.0 4.25 5.35
MRK 150206P00065500 P 02/06/15 65.5 4.75 5.85
MRK 150206P00066000 P 02/06/15 66.0 5.25 7.90
MRK 150206P00066500 P 02/06/15 66.5 5.80 6.50
MRK 150206P00067000 P 02/06/15 67.0 4.45 7.05
MRK 150206P00067500 P 02/06/15 67.5 5.00 7.60
MRK 150206P00068000 P 02/06/15 68.0 5.45 8.95
MRK 150206P00068500 P 02/06/15 68.5 5.95 9.45
MRK 150206P00069000 P 02/06/15 69.0 6.30 9.70
MRK 150206P00069500 P 02/06/15 69.5 6.95 10.20
MRK 150206P00070000 P 02/06/15 70.0 7.50 10.70
MRK 150206P00070500 P 02/06/15 70.5 7.90 11.90
MRK 150206P00071000 P 02/06/15 71.0 8.45 12.50
MRK 150206P00072000 P 02/06/15 72.0 9.15 12.00
MRK 150206P00075000 P 02/06/15 75.0 12.25 15.00
MRK 150206P00080000 P 02/06/15 80.0 17.20 21.05
MRK 150213C00049000 C 02/13/15 49.0 10.55 12.00
MRK 150213C00050000 C 02/13/15 50.0 9.55 11.00
MRK 150213C00050500 C 02/13/15 50.5 9.15 10.60
MRK 150213C00051000 C 02/13/15 51.0 8.75 10.65
MRK 150213C00051500 C 02/13/15 51.5 8.40 10.15
MRK 150213C00052000 C 02/13/15 52.0 7.70 8.95
MRK 150213C00052500 C 02/13/15 52.5 7.05 10.20
MRK 150213C00053000 C 02/13/15 53.0 7.15 8.95
MRK 150213C00053500 C 02/13/15 53.5 6.30 7.25
MRK 150213C00054000 C 02/13/15 54.0 5.45 6.90
MRK 150213C00054500 C 02/13/15 54.5 5.35 6.35
MRK 150213C00055000 C 02/13/15 55.0 5.15 7.70
MRK 150213C00055500 C 02/13/15 55.5 3.95 7.00
MRK 150213C00056000 C 02/13/15 56.0 3.95 4.85
MRK 150213C00056500 C 02/13/15 56.5 3.50 4.40
MRK 150213C00057000 C 02/13/15 57.0 3.25 3.90
MRK 150213C00057500 C 02/13/15 57.5 2.95 5.40
MRK 150213C00058000 C 02/13/15 58.0 2.22 4.25
MRK 150213C00058500 C 02/13/15 58.5 1.91 4.30
MRK 150213C00059000 C 02/13/15 59.0 1.57 2.55
MRK 150213C00059500 C 02/13/15 59.5 0.51 2.19
MRK 150213C00060000 C 02/13/15 60.0 0.97 2.57
MRK 150213C00060500 C 02/13/15 60.5 0.74 4.85
MRK 150213C00061000 C 02/13/15 61.0 0.56 4.80
MRK 150213C00061500 C 02/13/15 61.5 0.39 2.22
MRK 150213C00062000 C 02/13/15 62.0 0.29 4.85
MRK 150213C00062500 C 02/13/15 62.5 0.19 0.38
MRK 150213C00063000 C 02/13/15 63.0 0.06 2.62
MRK 150213C00063500 C 02/13/15 63.5 0.01 2.66
MRK 150213C00064000 C 02/13/15 64.0 0.05 0.24
MRK 150213C00064500 C 02/13/15 64.5 0.03 0.19
MRK 150213C00065000 C 02/13/15 65.0 0.04 0.14
MRK 150213C00065500 C 02/13/15 65.5 0.01 1.49
MRK 150213C00066000 C 02/13/15 66.0 0.00 1.39
MRK 150213C00066500 C 02/13/15 66.5 0.00 0.07
MRK 150213C00067000 C 02/13/15 67.0 0.00 0.50
MRK 150213C00067500 C 02/13/15 67.5 0.00 0.11
MRK 150213C00068000 C 02/13/15 68.0 0.00 2.50
MRK 150213C00068500 C 02/13/15 68.5 0.00 0.11
MRK 150213C00069000 C 02/13/15 69.0 0.00 0.15
MRK 150213C00069500 C 02/13/15 69.5 0.00 2.50
MRK 150213C00070000 C 02/13/15 70.0 0.00 1.69
MRK 150213C00070500 C 02/13/15 70.5 0.00 0.13
MRK 150213C00071000 C 02/13/15 71.0 0.00 0.14
MRK 150213C00072000 C 02/13/15 72.0 0.00 0.13
MRK 150213P00049000 P 02/13/15 49.0 0.00 0.11
MRK 150213P00050000 P 02/13/15 50.0 0.00 0.11
MRK 150213P00050500 P 02/13/15 50.5 0.00 0.06
MRK 150213P00051000 P 02/13/15 51.0 0.00 0.11
MRK 150213P00051500 P 02/13/15 51.5 0.00 0.51
MRK 150213P00052000 P 02/13/15 52.0 0.00 0.17
MRK 150213P00052500 P 02/13/15 52.5 0.01 4.80
MRK 150213P00053000 P 02/13/15 53.0 0.01 0.29
MRK 150213P00053500 P 02/13/15 53.5 0.01 0.55
MRK 150213P00054000 P 02/13/15 54.0 0.02 0.55
MRK 150213P00054500 P 02/13/15 54.5 0.00 0.24
MRK 150213P00055000 P 02/13/15 55.0 0.00 0.59
MRK 150213P00055500 P 02/13/15 55.5 0.05 0.62
MRK 150213P00056000 P 02/13/15 56.0 0.00 2.57
MRK 150213P00056500 P 02/13/15 56.5 0.00 0.31
MRK 150213P00057000 P 02/13/15 57.0 0.00 0.76
MRK 150213P00057500 P 02/13/15 57.5 0.00 2.79
MRK 150213P00058000 P 02/13/15 58.0 0.01 0.45
MRK 150213P00058500 P 02/13/15 58.5 0.27 0.70
MRK 150213P00059000 P 02/13/15 59.0 0.39 0.86
MRK 150213P00059500 P 02/13/15 59.5 0.01 1.04
MRK 150213P00060000 P 02/13/15 60.0 0.00 1.27
MRK 150213P00060500 P 02/13/15 60.5 0.00 1.47
MRK 150213P00061000 P 02/13/15 61.0 0.00 1.79
MRK 150213P00061500 P 02/13/15 61.5 0.01 2.13
MRK 150213P00062000 P 02/13/15 62.0 0.00 3.00
MRK 150213P00062500 P 02/13/15 62.5 1.83 3.00
MRK 150213P00063000 P 02/13/15 63.0 1.43 3.50
MRK 150213P00063500 P 02/13/15 63.5 2.26 3.90
MRK 150213P00064000 P 02/13/15 64.0 2.75 5.00
MRK 150213P00064500 P 02/13/15 64.5 2.02 5.00
MRK 150213P00065000 P 02/13/15 65.0 2.60 5.40
MRK 150213P00065500 P 02/13/15 65.5 3.00 5.80
MRK 150213P00066000 P 02/13/15 66.0 5.30 6.35
MRK 150213P00066500 P 02/13/15 66.5 5.75 6.70
MRK 150213P00067000 P 02/13/15 67.0 6.15 7.35
MRK 150213P00067500 P 02/13/15 67.5 5.50 7.70
MRK 150213P00068000 P 02/13/15 68.0 6.00 8.15
MRK 150213P00068500 P 02/13/15 68.5 6.45 8.85
MRK 150213P00069000 P 02/13/15 69.0 6.45 9.70
MRK 150213P00069500 P 02/13/15 69.5 6.80 10.20
MRK 150213P00070000 P 02/13/15 70.0 7.45 11.45
MRK 150213P00070500 P 02/13/15 70.5 7.80 11.25
MRK 150213P00071000 P 02/13/15 71.0 8.50 12.55
MRK 150213P00072000 P 02/13/15 72.0 9.20 12.00
MRK 150220C00037500 C 02/20/15 37.5 21.15 23.40
MRK 150220C00040000 C 02/20/15 40.0 18.25 21.30
MRK 150220C00042500 C 02/20/15 42.5 15.75 18.80
MRK 150220C00045000 C 02/20/15 45.0 14.65 16.90
MRK 150220C00047500 C 02/20/15 47.5 11.10 13.50
MRK 150220C00050000 C 02/20/15 50.0 9.10 11.80
MRK 150220C00051000 C 02/20/15 51.0 8.95 9.85
MRK 150220C00052000 C 02/20/15 52.0 7.75 8.90
MRK 150220C00052500 C 02/20/15 52.5 7.25 9.50
MRK 150220C00053000 C 02/20/15 53.0 6.70 7.95
MRK 150220C00053500 C 02/20/15 53.5 6.40 7.45
MRK 150220C00054000 C 02/20/15 54.0 6.00 6.90
MRK 150220C00054500 C 02/20/15 54.5 5.45 6.40
MRK 150220C00055000 C 02/20/15 55.0 5.05 6.80
MRK 150220C00055500 C 02/20/15 55.5 3.00 7.00
MRK 150220C00056000 C 02/20/15 56.0 4.30 6.70
MRK 150220C00056500 C 02/20/15 56.5 3.60 5.65
MRK 150220C00057000 C 02/20/15 57.0 3.40 5.15
MRK 150220C00057500 C 02/20/15 57.5 2.79 5.55
MRK 150220C00058000 C 02/20/15 58.0 2.34 5.20
MRK 150220C00058500 C 02/20/15 58.5 2.08 4.30
MRK 150220C00059000 C 02/20/15 59.0 1.71 4.85
MRK 150220C00059500 C 02/20/15 59.5 0.09 4.80
MRK 150220C00060000 C 02/20/15 60.0 1.36 2.63
MRK 150220C00060500 C 02/20/15 60.5 1.08 4.10
MRK 150220C00061000 C 02/20/15 61.0 0.89 1.44
MRK 150220C00061500 C 02/20/15 61.5 0.52 4.85
MRK 150220C00062000 C 02/20/15 62.0 0.60 1.41
MRK 150220C00062500 C 02/20/15 62.5 0.39 0.83
MRK 150220C00063000 C 02/20/15 63.0 0.24 1.78
MRK 150220C00063500 C 02/20/15 63.5 0.02 0.57
MRK 150220C00064000 C 02/20/15 64.0 0.11 0.33
MRK 150220C00064500 C 02/20/15 64.5 0.11 2.63
MRK 150220C00065000 C 02/20/15 65.0 0.04 0.30
MRK 150220C00065500 C 02/20/15 65.5 0.03 2.54
MRK 150220C00066000 C 02/20/15 66.0 0.05 2.53
MRK 150220C00066500 C 02/20/15 66.5 0.00 0.08
MRK 150220C00067000 C 02/20/15 67.0 0.00 0.15
MRK 150220C00067500 C 02/20/15 67.5 0.00 4.80
MRK 150220C00068000 C 02/20/15 68.0 0.00 0.05
MRK 150220C00068500 C 02/20/15 68.5 0.00 0.04
MRK 150220C00069000 C 02/20/15 69.0 0.00 0.04
MRK 150220C00069500 C 02/20/15 69.5 0.00 0.04
MRK 150220C00070000 C 02/20/15 70.0 0.00 0.03
MRK 150220C00070500 C 02/20/15 70.5 0.00 0.03
MRK 150220C00071000 C 02/20/15 71.0 0.00 0.03
MRK 150220C00071500 C 02/20/15 71.5 0.00 0.09
MRK 150220C00072000 C 02/20/15 72.0 0.00 0.03
MRK 150220C00075000 C 02/20/15 75.0 0.00 0.02
MRK 150220P00037500 P 02/20/15 37.5 0.00 0.48
MRK 150220P00040000 P 02/20/15 40.0 0.00 0.07
MRK 150220P00042500 P 02/20/15 42.5 0.00 0.11
MRK 150220P00045000 P 02/20/15 45.0 0.00 3.75
MRK 150220P00047500 P 02/20/15 47.5 0.00 3.80
MRK 150220P00050000 P 02/20/15 50.0 0.00 0.11
MRK 150220P00051000 P 02/20/15 51.0 0.00 2.54
MRK 150220P00052000 P 02/20/15 52.0 0.02 0.13
MRK 150220P00052500 P 02/20/15 52.5 0.04 0.39
MRK 150220P00053000 P 02/20/15 53.0 0.06 0.25
MRK 150220P00053500 P 02/20/15 53.5 0.00 0.22
MRK 150220P00054000 P 02/20/15 54.0 0.00 0.17
MRK 150220P00054500 P 02/20/15 54.5 0.10 0.19
MRK 150220P00055000 P 02/20/15 55.0 0.10 0.20
MRK 150220P00055500 P 02/20/15 55.5 0.15 0.28
MRK 150220P00056000 P 02/20/15 56.0 0.18 0.34
MRK 150220P00056500 P 02/20/15 56.5 0.01 0.40
MRK 150220P00057000 P 02/20/15 57.0 0.01 0.44
MRK 150220P00057500 P 02/20/15 57.5 0.10 0.48
MRK 150220P00058000 P 02/20/15 58.0 0.31 0.70
MRK 150220P00058500 P 02/20/15 58.5 0.00 0.79
MRK 150220P00059000 P 02/20/15 59.0 0.01 1.04
MRK 150220P00059500 P 02/20/15 59.5 0.00 1.12
MRK 150220P00060000 P 02/20/15 60.0 0.15 1.35
MRK 150220P00060500 P 02/20/15 60.5 0.93 1.55
MRK 150220P00061000 P 02/20/15 61.0 0.54 1.86
MRK 150220P00061500 P 02/20/15 61.5 0.00 2.19
MRK 150220P00062000 P 02/20/15 62.0 1.73 2.48
MRK 150220P00062500 P 02/20/15 62.5 2.01 3.00
MRK 150220P00063000 P 02/20/15 63.0 2.51 3.60
MRK 150220P00063500 P 02/20/15 63.5 1.20 3.60
MRK 150220P00064000 P 02/20/15 64.0 2.42 4.10
MRK 150220P00064500 P 02/20/15 64.5 2.84 4.95
MRK 150220P00065000 P 02/20/15 65.0 4.40 4.95
MRK 150220P00065500 P 02/20/15 65.5 4.90 5.85
MRK 150220P00066000 P 02/20/15 66.0 4.25 6.40
MRK 150220P00066500 P 02/20/15 66.5 5.75 6.40
MRK 150220P00067000 P 02/20/15 67.0 4.95 7.05
MRK 150220P00067500 P 02/20/15 67.5 5.55 7.70
MRK 150220P00068000 P 02/20/15 68.0 7.15 8.15
MRK 150220P00068500 P 02/20/15 68.5 6.50 8.60
MRK 150220P00069000 P 02/20/15 69.0 8.20 8.95
MRK 150220P00069500 P 02/20/15 69.5 6.80 10.20
MRK 150220P00070000 P 02/20/15 70.0 8.00 11.60
MRK 150220P00070500 P 02/20/15 70.5 7.80 11.90
MRK 150220P00071000 P 02/20/15 71.0 8.45 12.40
MRK 150220P00071500 P 02/20/15 71.5 8.70 13.00
MRK 150220P00072000 P 02/20/15 72.0 9.20 13.80
MRK 150220P00075000 P 02/20/15 75.0 12.30 16.75
MRK 150227C00050000 C 02/27/15 50.0 9.85 11.25
MRK 150227C00051000 C 02/27/15 51.0 9.15 11.10
MRK 150227C00052000 C 02/27/15 52.0 7.90 8.80
MRK 150227C00053000 C 02/27/15 53.0 7.00 7.90
MRK 150227C00054000 C 02/27/15 54.0 6.25 6.90
MRK 150227C00054500 C 02/27/15 54.5 5.45 6.40
MRK 150227C00055000 C 02/27/15 55.0 5.20 5.95
MRK 150227C00055500 C 02/27/15 55.5 4.75 7.35
MRK 150227C00056000 C 02/27/15 56.0 4.40 5.05
MRK 150227C00056500 C 02/27/15 56.5 3.75 4.60
MRK 150227C00057000 C 02/27/15 57.0 3.35 4.15
MRK 150227C00057500 C 02/27/15 57.5 2.96 5.75
MRK 150227C00058000 C 02/27/15 58.0 2.75 3.40
MRK 150227C00058500 C 02/27/15 58.5 2.26 4.90
MRK 150227C00059000 C 02/27/15 59.0 1.91 2.63
MRK 150227C00059500 C 02/27/15 59.5 1.61 3.55
MRK 150227C00060000 C 02/27/15 60.0 1.33 3.35
MRK 150227C00060500 C 02/27/15 60.5 1.06 1.70
MRK 150227C00061000 C 02/27/15 61.0 0.85 1.38
MRK 150227C00061500 C 02/27/15 61.5 0.69 3.05
MRK 150227C00062000 C 02/27/15 62.0 0.55 1.02
MRK 150227C00062500 C 02/27/15 62.5 0.50 0.79
MRK 150227C00063000 C 02/27/15 63.0 0.05 0.65
MRK 150227C00063500 C 02/27/15 63.5 0.11 2.75
MRK 150227C00064000 C 02/27/15 64.0 0.18 0.47
MRK 150227C00064500 C 02/27/15 64.5 0.01 2.66
MRK 150227C00065000 C 02/27/15 65.0 0.09 0.29
MRK 150227C00065500 C 02/27/15 65.5 0.00 0.22
MRK 150227C00066000 C 02/27/15 66.0 0.00 2.59
MRK 150227C00066500 C 02/27/15 66.5 0.00 0.25
MRK 150227C00067000 C 02/27/15 67.0 0.00 1.69
MRK 150227C00067500 C 02/27/15 67.5 0.00 0.79
MRK 150227C00068000 C 02/27/15 68.0 0.00 3.80
MRK 150227C00068500 C 02/27/15 68.5 0.00 4.80
MRK 150227C00069000 C 02/27/15 69.0 0.00 0.11
MRK 150227C00069500 C 02/27/15 69.5 0.00 0.06
MRK 150227C00070000 C 02/27/15 70.0 0.00 0.08
MRK 150227C00070500 C 02/27/15 70.5 0.00 0.14
MRK 150227C00071000 C 02/27/15 71.0 0.00 0.14
MRK 150227C00072000 C 02/27/15 72.0 0.00 0.04
MRK 150227P00050000 P 02/27/15 50.0 0.00 0.41
MRK 150227P00051000 P 02/27/15 51.0 0.00 0.58
MRK 150227P00052000 P 02/27/15 52.0 0.00 2.65
MRK 150227P00053000 P 02/27/15 53.0 0.10 4.80
MRK 150227P00054000 P 02/27/15 54.0 0.00 0.68
MRK 150227P00054500 P 02/27/15 54.5 0.09 2.60
MRK 150227P00055000 P 02/27/15 55.0 0.08 0.35
MRK 150227P00055500 P 02/27/15 55.5 0.00 0.40
MRK 150227P00056000 P 02/27/15 56.0 0.00 0.48
MRK 150227P00056500 P 02/27/15 56.5 0.00 0.55
MRK 150227P00057000 P 02/27/15 57.0 0.14 0.65
MRK 150227P00057500 P 02/27/15 57.5 0.00 0.76
MRK 150227P00058000 P 02/27/15 58.0 0.00 0.89
MRK 150227P00058500 P 02/27/15 58.5 0.00 1.04
MRK 150227P00059000 P 02/27/15 59.0 0.00 1.06
MRK 150227P00059500 P 02/27/15 59.5 0.01 1.41
MRK 150227P00060000 P 02/27/15 60.0 0.00 1.51
MRK 150227P00060500 P 02/27/15 60.5 0.99 1.89
MRK 150227P00061000 P 02/27/15 61.0 1.22 2.20
MRK 150227P00061500 P 02/27/15 61.5 0.00 2.90
MRK 150227P00062000 P 02/27/15 62.0 0.81 2.85
MRK 150227P00062500 P 02/27/15 62.5 1.31 3.25
MRK 150227P00063000 P 02/27/15 63.0 2.48 3.70
MRK 150227P00063500 P 02/27/15 63.5 2.05 3.75
MRK 150227P00064000 P 02/27/15 64.0 2.72 4.45
MRK 150227P00064500 P 02/27/15 64.5 4.05 4.95
MRK 150227P00065000 P 02/27/15 65.0 3.35 5.20
MRK 150227P00065500 P 02/27/15 65.5 3.15 5.95
MRK 150227P00066000 P 02/27/15 66.0 3.65 6.00
MRK 150227P00066500 P 02/27/15 66.5 4.05 6.50
MRK 150227P00067000 P 02/27/15 67.0 4.45 7.10
MRK 150227P00067500 P 02/27/15 67.5 5.45 7.45
MRK 150227P00068000 P 02/27/15 68.0 5.75 9.40
MRK 150227P00068500 P 02/27/15 68.5 6.25 9.45
MRK 150227P00069000 P 02/27/15 69.0 6.80 10.45
MRK 150227P00069500 P 02/27/15 69.5 7.45 9.60
MRK 150227P00070000 P 02/27/15 70.0 7.95 10.30
MRK 150227P00070500 P 02/27/15 70.5 8.40 11.40
MRK 150227P00071000 P 02/27/15 71.0 8.30 12.30
MRK 150227P00072000 P 02/27/15 72.0 9.20 13.80
MRK 150306C00054000 C 03/06/15 54.0 6.35 7.10
MRK 150306C00054500 C 03/06/15 54.5 5.55 6.60
MRK 150306C00055000 C 03/06/15 55.0 5.20 6.05
MRK 150306C00055500 C 03/06/15 55.5 4.75 6.75
MRK 150306C00056000 C 03/06/15 56.0 4.35 6.30
MRK 150306C00056500 C 03/06/15 56.5 3.85 6.60
MRK 150306C00057000 C 03/06/15 57.0 3.45 6.00
MRK 150306C00057500 C 03/06/15 57.5 3.25 5.00
MRK 150306C00058000 C 03/06/15 58.0 2.69 5.40
MRK 150306C00058500 C 03/06/15 58.5 2.35 4.95
MRK 150306C00059000 C 03/06/15 59.0 2.06 3.85
MRK 150306C00059500 C 03/06/15 59.5 1.97 3.70
MRK 150306C00060000 C 03/06/15 60.0 1.49 2.15
MRK 150306C00060500 C 03/06/15 60.5 1.37 1.78
MRK 150306C00061000 C 03/06/15 61.0 1.01 3.10
MRK 150306C00061500 C 03/06/15 61.5 0.84 1.30
MRK 150306C00062000 C 03/06/15 62.0 0.65 1.10
MRK 150306C00062500 C 03/06/15 62.5 0.13 0.95
MRK 150306C00063000 C 03/06/15 63.0 0.19 0.79
MRK 150306C00063500 C 03/06/15 63.5 0.00 2.81
MRK 150306C00064000 C 03/06/15 64.0 0.01 0.55
MRK 150306C00064500 C 03/06/15 64.5 0.00 2.71
MRK 150306C00065000 C 03/06/15 65.0 0.01 0.45
MRK 150306C00065500 C 03/06/15 65.5 0.00 0.41
MRK 150306C00066000 C 03/06/15 66.0 0.00 0.45
MRK 150306C00066500 C 03/06/15 66.5 0.01 2.71
MRK 150306C00067000 C 03/06/15 67.0 0.00 2.57
MRK 150306C00067500 C 03/06/15 67.5 0.00 0.80
MRK 150306C00068000 C 03/06/15 68.0 0.00 0.53
MRK 150306C00068500 C 03/06/15 68.5 0.00 2.54
MRK 150306C00069000 C 03/06/15 69.0 0.00 0.54
MRK 150306C00069500 C 03/06/15 69.5 0.00 2.53
MRK 150306C00070000 C 03/06/15 70.0 0.00 2.55
MRK 150306C00070500 C 03/06/15 70.5 0.00 0.12
MRK 150306C00071000 C 03/06/15 71.0 0.00 0.05
MRK 150306P00054000 P 03/06/15 54.0 0.12 0.87
MRK 150306P00054500 P 03/06/15 54.5 0.00 0.87
MRK 150306P00055000 P 03/06/15 55.0 0.00 2.66
MRK 150306P00055500 P 03/06/15 55.5 0.00 1.28
MRK 150306P00056000 P 03/06/15 56.0 0.00 0.59
MRK 150306P00056500 P 03/06/15 56.5 0.00 1.06
MRK 150306P00057000 P 03/06/15 57.0 0.20 0.76
MRK 150306P00057500 P 03/06/15 57.5 0.26 2.87
MRK 150306P00058000 P 03/06/15 58.0 0.01 1.04
MRK 150306P00058500 P 03/06/15 58.5 0.26 1.21
MRK 150306P00059000 P 03/06/15 59.0 0.14 1.36
MRK 150306P00059500 P 03/06/15 59.5 0.01 1.56
MRK 150306P00060000 P 03/06/15 60.0 0.01 1.80
MRK 150306P00060500 P 03/06/15 60.5 0.00 2.05
MRK 150306P00061000 P 03/06/15 61.0 0.00 2.32
MRK 150306P00061500 P 03/06/15 61.5 0.02 2.65
MRK 150306P00062000 P 03/06/15 62.0 1.84 2.82
MRK 150306P00062500 P 03/06/15 62.5 1.78 3.40
MRK 150306P00063000 P 03/06/15 63.0 1.00 3.70
MRK 150306P00063500 P 03/06/15 63.5 2.16 3.90
MRK 150306P00064000 P 03/06/15 64.0 1.80 4.50
MRK 150306P00064500 P 03/06/15 64.5 4.05 4.70
MRK 150306P00065000 P 03/06/15 65.0 3.00 5.45
MRK 150306P00065500 P 03/06/15 65.5 4.95 5.95
MRK 150306P00066000 P 03/06/15 66.0 4.05 6.05
MRK 150306P00066500 P 03/06/15 66.5 4.20 8.00
MRK 150306P00067000 P 03/06/15 67.0 4.60 7.15
MRK 150306P00067500 P 03/06/15 67.5 5.05 7.85
MRK 150306P00068000 P 03/06/15 68.0 5.95 8.35
MRK 150306P00068500 P 03/06/15 68.5 6.00 9.45
MRK 150306P00069000 P 03/06/15 69.0 6.45 9.95
MRK 150306P00069500 P 03/06/15 69.5 7.35 9.60
MRK 150306P00070000 P 03/06/15 70.0 8.00 11.20
MRK 150306P00070500 P 03/06/15 70.5 8.40 11.40
MRK 150306P00071000 P 03/06/15 71.0 8.30 11.90
MRK 150313C00054000 C 03/13/15 54.0 5.35 7.40
MRK 150313C00054500 C 03/13/15 54.5 5.55 6.70
MRK 150313C00055000 C 03/13/15 55.0 5.00 6.15
MRK 150313C00055500 C 03/13/15 55.5 4.55 5.90
MRK 150313C00056000 C 03/13/15 56.0 4.35 5.45
MRK 150313C00056500 C 03/13/15 56.5 4.00 4.95
MRK 150313C00057000 C 03/13/15 57.0 3.40 4.45
MRK 150313C00057500 C 03/13/15 57.5 3.25 4.00
MRK 150313C00058000 C 03/13/15 58.0 1.96 4.55
MRK 150313C00058500 C 03/13/15 58.5 2.35 4.10
MRK 150313C00059000 C 03/13/15 59.0 0.98 3.25
MRK 150313C00059500 C 03/13/15 59.5 1.77 2.67
MRK 150313C00060000 C 03/13/15 60.0 1.53 4.35
MRK 150313C00060500 C 03/13/15 60.5 0.79 2.36
MRK 150313C00061000 C 03/13/15 61.0 0.65 3.15
MRK 150313C00061500 C 03/13/15 61.5 0.88 1.60
MRK 150313C00062000 C 03/13/15 62.0 0.78 1.50
MRK 150313C00062500 C 03/13/15 62.5 0.60 1.40
MRK 150313C00063000 C 03/13/15 63.0 0.06 0.97
MRK 150313C00063500 C 03/13/15 63.5 0.37 0.80
MRK 150313C00064000 C 03/13/15 64.0 0.05 0.77
MRK 150313C00064500 C 03/13/15 64.5 0.04 0.59
MRK 150313C00065000 C 03/13/15 65.0 0.04 0.62
MRK 150313C00065500 C 03/13/15 65.5 0.01 0.41
MRK 150313C00066000 C 03/13/15 66.0 0.01 2.64
MRK 150313C00066500 C 03/13/15 66.5 0.01 2.63
MRK 150313C00067000 C 03/13/15 67.0 0.01 0.50
MRK 150313C00067500 C 03/13/15 67.5 0.01 0.33
MRK 150313C00068000 C 03/13/15 68.0 0.04 0.35
MRK 150313C00068500 C 03/13/15 68.5 0.02 0.35
MRK 150313C00069000 C 03/13/15 69.0 0.00 0.50
MRK 150313C00069500 C 03/13/15 69.5 0.00 0.13
MRK 150313C00070000 C 03/13/15 70.0 0.01 0.13
MRK 150313C00071000 C 03/13/15 71.0 0.00 0.49
MRK 150313P00054000 P 03/13/15 54.0 0.00 1.65
MRK 150313P00054500 P 03/13/15 54.5 0.19 1.13
MRK 150313P00055000 P 03/13/15 55.0 0.02 0.98
MRK 150313P00055500 P 03/13/15 55.5 0.01 0.67
MRK 150313P00056000 P 03/13/15 56.0 0.32 0.77
MRK 150313P00056500 P 03/13/15 56.5 0.42 0.87
MRK 150313P00057000 P 03/13/15 57.0 0.48 0.99
MRK 150313P00057500 P 03/13/15 57.5 0.50 1.14
MRK 150313P00058000 P 03/13/15 58.0 0.61 1.29
MRK 150313P00058500 P 03/13/15 58.5 0.80 1.49
MRK 150313P00059000 P 03/13/15 59.0 0.87 1.68
MRK 150313P00059500 P 03/13/15 59.5 1.03 1.91
MRK 150313P00060000 P 03/13/15 60.0 1.22 2.16
MRK 150313P00060500 P 03/13/15 60.5 0.86 2.22
MRK 150313P00061000 P 03/13/15 61.0 1.84 2.78
MRK 150313P00061500 P 03/13/15 61.5 1.80 2.83
MRK 150313P00062000 P 03/13/15 62.0 2.30 3.40
MRK 150313P00062500 P 03/13/15 62.5 2.70 3.65
MRK 150313P00063000 P 03/13/15 63.0 2.35 3.95
MRK 150313P00063500 P 03/13/15 63.5 2.64 4.70
MRK 150313P00064000 P 03/13/15 64.0 3.05 5.05
MRK 150313P00064500 P 03/13/15 64.5 3.45 5.60
MRK 150313P00065000 P 03/13/15 65.0 3.80 5.95
MRK 150313P00065500 P 03/13/15 65.5 4.25 6.45
MRK 150313P00066000 P 03/13/15 66.0 4.65 6.75
MRK 150313P00066500 P 03/13/15 66.5 5.10 7.95
MRK 150313P00067000 P 03/13/15 67.0 4.95 7.85
MRK 150313P00067500 P 03/13/15 67.5 5.45 8.95
MRK 150313P00068000 P 03/13/15 68.0 5.95 9.40
MRK 150313P00068500 P 03/13/15 68.5 6.45 9.85
MRK 150313P00069000 P 03/13/15 69.0 7.20 10.15
MRK 150313P00069500 P 03/13/15 69.5 7.70 11.20
MRK 150313P00070000 P 03/13/15 70.0 8.00 12.40
MRK 150313P00071000 P 03/13/15 71.0 8.65 12.00
MRK 150320C00042500 C 03/20/15 42.5 16.00 19.05
MRK 150320C00045000 C 03/20/15 45.0 13.30 16.25
MRK 150320C00047500 C 03/20/15 47.5 10.75 14.60
MRK 150320C00050000 C 03/20/15 50.0 9.70 12.10
MRK 150320C00052500 C 03/20/15 52.5 7.85 8.40
MRK 150320C00055000 C 03/20/15 55.0 5.35 7.25
MRK 150320C00057500 C 03/20/15 57.5 3.25 3.95
MRK 150320C00060000 C 03/20/15 60.0 1.63 4.85
MRK 150320C00062500 C 03/20/15 62.5 0.67 1.40
MRK 150320C00065000 C 03/20/15 65.0 0.11 0.37
MRK 150320C00067500 C 03/20/15 67.5 0.01 0.24
MRK 150320C00070000 C 03/20/15 70.0 0.03 0.20
MRK 150320C00072500 C 03/20/15 72.5 0.01 0.05
MRK 150320C00075000 C 03/20/15 75.0 0.00 0.03
MRK 150320C00080000 C 03/20/15 80.0 0.00 0.02
MRK 150320C00085000 C 03/20/15 85.0 0.00 0.13
MRK 150320P00042500 P 03/20/15 42.5 0.02 1.72
MRK 150320P00045000 P 03/20/15 45.0 0.03 0.18
MRK 150320P00047500 P 03/20/15 47.5 0.06 0.14
MRK 150320P00050000 P 03/20/15 50.0 0.00 0.23
MRK 150320P00052500 P 03/20/15 52.5 0.00 0.31
MRK 150320P00055000 P 03/20/15 55.0 0.00 0.66
MRK 150320P00057500 P 03/20/15 57.5 0.44 1.28
MRK 150320P00060000 P 03/20/15 60.0 0.00 2.31
MRK 150320P00062500 P 03/20/15 62.5 1.20 3.90
MRK 150320P00065000 P 03/20/15 65.0 3.90 6.00
MRK 150320P00067500 P 03/20/15 67.5 6.00 8.50
MRK 150320P00070000 P 03/20/15 70.0 8.00 12.00
MRK 150320P00072500 P 03/20/15 72.5 10.35 13.50
MRK 150320P00075000 P 03/20/15 75.0 12.60 16.00
MRK 150320P00080000 P 03/20/15 80.0 17.60 22.00
MRK 150320P00085000 P 03/20/15 85.0 22.60 27.00
MRK 150417C00027500 C 04/17/15 27.5 30.60 34.65
MRK 150417C00030000 C 04/17/15 30.0 28.65 32.60
MRK 150417C00032500 C 04/17/15 32.5 25.75 30.00
MRK 150417C00035000 C 04/17/15 35.0 23.40 27.85
MRK 150417C00037500 C 04/17/15 37.5 21.95 25.10
MRK 150417C00040000 C 04/17/15 40.0 18.15 22.45
MRK 150417C00042500 C 04/17/15 42.5 17.30 18.60
MRK 150417C00045000 C 04/17/15 45.0 13.30 17.25
MRK 150417C00047500 C 04/17/15 47.5 11.50 14.60
MRK 150417C00050000 C 04/17/15 50.0 10.00 11.30
MRK 150417C00052500 C 04/17/15 52.5 7.80 8.55
MRK 150417C00055000 C 04/17/15 55.0 5.60 6.25
MRK 150417C00057500 C 04/17/15 57.5 3.65 6.20
MRK 150417C00060000 C 04/17/15 60.0 1.97 2.73
MRK 150417C00062500 C 04/17/15 62.5 1.03 1.31
MRK 150417C00065000 C 04/17/15 65.0 0.01 0.96
MRK 150417C00067500 C 04/17/15 67.5 0.21 0.35
MRK 150417C00070000 C 04/17/15 70.0 0.08 0.35
MRK 150417C00075000 C 04/17/15 75.0 0.01 0.04
MRK 150417P00027500 P 04/17/15 27.5 0.00 0.02
MRK 150417P00030000 P 04/17/15 30.0 0.00 0.14
MRK 150417P00032500 P 04/17/15 32.5 0.01 0.04
MRK 150417P00035000 P 04/17/15 35.0 0.00 0.11
MRK 150417P00037500 P 04/17/15 37.5 0.00 0.13
MRK 150417P00040000 P 04/17/15 40.0 0.02 0.07
MRK 150417P00042500 P 04/17/15 42.5 0.05 0.13
MRK 150417P00045000 P 04/17/15 45.0 0.00 0.36
MRK 150417P00047500 P 04/17/15 47.5 0.00 0.36
MRK 150417P00050000 P 04/17/15 50.0 0.04 0.31
MRK 150417P00052500 P 04/17/15 52.5 0.42 0.52
MRK 150417P00055000 P 04/17/15 55.0 0.20 0.90
MRK 150417P00057500 P 04/17/15 57.5 1.24 1.50
MRK 150417P00060000 P 04/17/15 60.0 0.76 2.65
MRK 150417P00062500 P 04/17/15 62.5 2.37 3.90
MRK 150417P00065000 P 04/17/15 65.0 5.25 6.05
MRK 150417P00067500 P 04/17/15 67.5 7.45 8.10
MRK 150417P00070000 P 04/17/15 70.0 8.50 11.10
MRK 150417P00075000 P 04/17/15 75.0 12.85 16.60
MRK 150619C00027500 C 06/19/15 27.5 31.00 35.25
MRK 150619C00030000 C 06/19/15 30.0 28.30 32.55
MRK 150619C00032500 C 06/19/15 32.5 26.10 30.25
MRK 150619C00035000 C 06/19/15 35.0 23.25 27.80
MRK 150619C00037500 C 06/19/15 37.5 21.10 25.20
MRK 150619C00040000 C 06/19/15 40.0 18.45 22.90
MRK 150619C00042500 C 06/19/15 42.5 16.90 20.15
MRK 150619C00045000 C 06/19/15 45.0 13.35 17.40
MRK 150619C00047500 C 06/19/15 47.5 12.25 14.70
MRK 150619C00050000 C 06/19/15 50.0 8.50 12.35
MRK 150619C00052500 C 06/19/15 52.5 7.90 9.60
MRK 150619C00055000 C 06/19/15 55.0 5.90 6.80
MRK 150619C00057500 C 06/19/15 57.5 4.20 6.40
MRK 150619C00060000 C 06/19/15 60.0 2.81 5.00
MRK 150619C00062500 C 06/19/15 62.5 0.12 4.20
MRK 150619C00065000 C 06/19/15 65.0 1.10 2.00
MRK 150619C00067500 C 06/19/15 67.5 0.28 1.00
MRK 150619C00070000 C 06/19/15 70.0 0.35 0.60
MRK 150619C00075000 C 06/19/15 75.0 0.10 0.65
MRK 150619C00080000 C 06/19/15 80.0 0.03 0.08
MRK 150619P00027500 P 06/19/15 27.5 0.00 4.80
MRK 150619P00030000 P 06/19/15 30.0 0.01 0.05
MRK 150619P00032500 P 06/19/15 32.5 0.02 0.07
MRK 150619P00035000 P 06/19/15 35.0 0.04 0.09
MRK 150619P00037500 P 06/19/15 37.5 0.01 0.12
MRK 150619P00040000 P 06/19/15 40.0 0.12 2.57
MRK 150619P00042500 P 06/19/15 42.5 0.18 3.80
MRK 150619P00045000 P 06/19/15 45.0 0.13 0.76
MRK 150619P00047500 P 06/19/15 47.5 0.20 0.91
MRK 150619P00050000 P 06/19/15 50.0 0.06 0.80
MRK 150619P00052500 P 06/19/15 52.5 0.10 1.19
MRK 150619P00055000 P 06/19/15 55.0 0.91 1.71
MRK 150619P00057500 P 06/19/15 57.5 0.40 2.61
MRK 150619P00060000 P 06/19/15 60.0 1.08 3.75
MRK 150619P00062500 P 06/19/15 62.5 2.60 5.05
MRK 150619P00065000 P 06/19/15 65.0 4.40 7.10
MRK 150619P00067500 P 06/19/15 67.5 7.15 8.85
MRK 150619P00070000 P 06/19/15 70.0 9.40 12.15
MRK 150619P00075000 P 06/19/15 75.0 13.10 17.45
MRK 150619P00080000 P 06/19/15 80.0 18.25 22.75
MRK 150717C00035000 C 07/17/15 35.0 23.10 27.60
MRK 150717C00037500 C 07/17/15 37.5 21.00 25.35
MRK 150717C00040000 C 07/17/15 40.0 18.80 22.95
MRK 150717C00042500 C 07/17/15 42.5 16.00 20.15
MRK 150717C00045000 C 07/17/15 45.0 13.35 18.00
MRK 150717C00047500 C 07/17/15 47.5 11.85 14.90
MRK 150717C00050000 C 07/17/15 50.0 9.35 12.40
MRK 150717C00052500 C 07/17/15 52.5 8.40 9.15
MRK 150717C00055000 C 07/17/15 55.0 6.05 6.85
MRK 150717C00057500 C 07/17/15 57.5 4.35 7.00
MRK 150717C00060000 C 07/17/15 60.0 2.01 5.35
MRK 150717C00062500 C 07/17/15 62.5 1.57 3.95
MRK 150717C00065000 C 07/17/15 65.0 1.25 2.25
MRK 150717C00067500 C 07/17/15 67.5 0.75 1.70
MRK 150717C00070000 C 07/17/15 70.0 0.01 0.70
MRK 150717C00075000 C 07/17/15 75.0 0.15 0.35
MRK 150717C00080000 C 07/17/15 80.0 0.05 2.56
MRK 150717P00035000 P 07/17/15 35.0 0.06 0.84
MRK 150717P00037500 P 07/17/15 37.5 0.11 2.56
MRK 150717P00040000 P 07/17/15 40.0 0.04 0.80
MRK 150717P00042500 P 07/17/15 42.5 0.02 3.80
MRK 150717P00045000 P 07/17/15 45.0 0.19 0.70
MRK 150717P00047500 P 07/17/15 47.5 0.05 0.65
MRK 150717P00050000 P 07/17/15 50.0 0.37 0.94
MRK 150717P00052500 P 07/17/15 52.5 0.78 1.34
MRK 150717P00055000 P 07/17/15 55.0 0.09 1.97
MRK 150717P00057500 P 07/17/15 57.5 1.34 2.82
MRK 150717P00060000 P 07/17/15 60.0 1.28 4.00
MRK 150717P00062500 P 07/17/15 62.5 3.05 5.50
MRK 150717P00065000 P 07/17/15 65.0 4.60 7.20
MRK 150717P00067500 P 07/17/15 67.5 6.50 8.95
MRK 150717P00070000 P 07/17/15 70.0 9.40 13.05
MRK 150717P00075000 P 07/17/15 75.0 13.35 16.90
MRK 150717P00080000 P 07/17/15 80.0 18.00 22.50
MRK 160115C00025000 C 01/15/16 25.0 33.00 37.55
MRK 160115C00028000 C 01/15/16 28.0 30.00 34.95
MRK 160115C00030000 C 01/15/16 30.0 28.00 32.95
MRK 160115C00033000 C 01/15/16 33.0 25.20 30.00
MRK 160115C00035000 C 01/15/16 35.0 23.05 27.90
MRK 160115C00038000 C 01/15/16 38.0 20.00 24.65
MRK 160115C00040000 C 01/15/16 40.0 18.45 22.70
MRK 160115C00043000 C 01/15/16 43.0 15.65 20.00
MRK 160115C00045000 C 01/15/16 45.0 15.25 16.30
MRK 160115C00047000 C 01/15/16 47.0 11.35 14.65
MRK 160115C00050000 C 01/15/16 50.0 11.00 12.10
MRK 160115C00052500 C 01/15/16 52.5 7.00 11.50
MRK 160115C00055000 C 01/15/16 55.0 5.95 9.65
MRK 160115C00057500 C 01/15/16 57.5 3.75 8.00
MRK 160115C00060000 C 01/15/16 60.0 2.50 6.75
MRK 160115C00062500 C 01/15/16 62.5 3.75 4.75
MRK 160115C00065000 C 01/15/16 65.0 1.33 3.20
MRK 160115C00067500 C 01/15/16 67.5 1.87 2.75
MRK 160115C00070000 C 01/15/16 70.0 1.00 1.88
MRK 160115C00075000 C 01/15/16 75.0 0.75 1.20
MRK 160115C00080000 C 01/15/16 80.0 0.40 0.66
MRK 160115C00085000 C 01/15/16 85.0 0.00 0.75
MRK 160115P00025000 P 01/15/16 25.0 0.00 1.00
MRK 160115P00028000 P 01/15/16 28.0 0.00 5.00
MRK 160115P00030000 P 01/15/16 30.0 0.00 0.60
MRK 160115P00033000 P 01/15/16 33.0 0.00 0.98
MRK 160115P00035000 P 01/15/16 35.0 0.00 0.50
MRK 160115P00038000 P 01/15/16 38.0 0.07 0.79
MRK 160115P00040000 P 01/15/16 40.0 0.15 1.27
MRK 160115P00043000 P 01/15/16 43.0 0.40 1.20
MRK 160115P00045000 P 01/15/16 45.0 0.58 1.39
MRK 160115P00047000 P 01/15/16 47.0 0.82 2.14
MRK 160115P00050000 P 01/15/16 50.0 1.31 2.73
MRK 160115P00052500 P 01/15/16 52.5 0.90 4.90
MRK 160115P00055000 P 01/15/16 55.0 1.40 3.85
MRK 160115P00057500 P 01/15/16 57.5 3.75 4.85
MRK 160115P00060000 P 01/15/16 60.0 4.05 8.20
MRK 160115P00062500 P 01/15/16 62.5 5.00 7.55
MRK 160115P00065000 P 01/15/16 65.0 7.70 9.75
MRK 160115P00067500 P 01/15/16 67.5 9.05 10.85
MRK 160115P00070000 P 01/15/16 70.0 10.55 13.65
MRK 160115P00075000 P 01/15/16 75.0 15.90 17.20
MRK 160115P00080000 P 01/15/16 80.0 19.00 23.70
MRK 160115P00085000 P 01/15/16 85.0 24.00 28.00
MRK 170120C00027500 C 01/20/17 27.5 31.00 35.45
MRK 170120C00030000 C 01/20/17 30.0 28.05 32.95
MRK 170120C00032500 C 01/20/17 32.5 26.00 30.50
MRK 170120C00035000 C 01/20/17 35.0 23.00 27.65
MRK 170120C00037500 C 01/20/17 37.5 21.00 25.50
MRK 170120C00040000 C 01/20/17 40.0 18.50 22.90
MRK 170120C00042500 C 01/20/17 42.5 16.10 20.70
MRK 170120C00045000 C 01/20/17 45.0 15.00 18.95
MRK 170120C00047500 C 01/20/17 47.5 11.95 15.90
MRK 170120C00050000 C 01/20/17 50.0 11.80 14.15
MRK 170120C00052500 C 01/20/17 52.5 9.00 13.35
MRK 170120C00055000 C 01/20/17 55.0 8.70 12.00
MRK 170120C00057500 C 01/20/17 57.5 6.00 10.50
MRK 170120C00060000 C 01/20/17 60.0 6.00 9.50
MRK 170120C00062500 C 01/20/17 62.5 4.00 8.40
MRK 170120C00065000 C 01/20/17 65.0 3.00 5.80
MRK 170120C00067500 C 01/20/17 67.5 2.00 6.50
MRK 170120C00070000 C 01/20/17 70.0 3.00 6.35
MRK 170120C00075000 C 01/20/17 75.0 2.25 5.00
MRK 170120C00080000 C 01/20/17 80.0 0.05 5.00
MRK 170120C00085000 C 01/20/17 85.0 0.00 5.00
MRK 170120C00090000 C 01/20/17 90.0 0.00 1.25
MRK 170120P00027500 P 01/20/17 27.5 0.20 0.85
MRK 170120P00030000 P 01/20/17 30.0 0.25 1.00
MRK 170120P00032500 P 01/20/17 32.5 0.00 5.00
MRK 170120P00035000 P 01/20/17 35.0 0.00 5.00
MRK 170120P00037500 P 01/20/17 37.5 0.00 5.00
MRK 170120P00040000 P 01/20/17 40.0 0.00 5.00
MRK 170120P00042500 P 01/20/17 42.5 1.00 5.00
MRK 170120P00045000 P 01/20/17 45.0 1.00 5.25
MRK 170120P00047500 P 01/20/17 47.5 1.50 5.00
MRK 170120P00050000 P 01/20/17 50.0 2.00 6.50
MRK 170120P00052500 P 01/20/17 52.5 3.25 7.80
MRK 170120P00055000 P 01/20/17 55.0 4.00 8.70
MRK 170120P00057500 P 01/20/17 57.5 5.00 9.95
MRK 170120P00060000 P 01/20/17 60.0 6.20 9.20
MRK 170120P00062500 P 01/20/17 62.5 7.55 12.00
MRK 170120P00065000 P 01/20/17 65.0 10.00 14.15
MRK 170120P00067500 P 01/20/17 67.5 11.05 15.70
MRK 170120P00070000 P 01/20/17 70.0 12.60 17.00
MRK 170120P00075000 P 01/20/17 75.0 16.50 21.00
MRK 170120P00080000 P 01/20/17 80.0 20.60 25.00
MRK 170120P00085000 P 01/20/17 85.0 25.50 30.00
MRK 170120P00090000 P 01/20/17 90.0 29.70 34.00

OPRA data is delayed 15 minutes.