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 (2017-07-07)Premium Content

Merck And Co Inc (MRK)
As of Jul 26 2017 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 170728C00035000 C 07/28/17 35.0 26.85 27.45
MRK 170728C00040000 C 07/28/17 40.0 21.20 23.20
MRK 170728C00045000 C 07/28/17 45.0 16.50 18.45
MRK 170728C00049000 C 07/28/17 49.0 12.70 14.45
MRK 170728C00050000 C 07/28/17 50.0 11.45 13.20
MRK 170728C00052500 C 07/28/17 52.5 8.30 11.20
MRK 170728C00054000 C 07/28/17 54.0 8.00 8.35
MRK 170728C00055000 C 07/28/17 55.0 7.05 7.45
MRK 170728C00055500 C 07/28/17 55.5 6.50 6.95
MRK 170728C00056000 C 07/28/17 56.0 6.05 6.15
MRK 170728C00056500 C 07/28/17 56.5 5.55 5.85
MRK 170728C00057000 C 07/28/17 57.0 5.10 5.30
MRK 170728C00057500 C 07/28/17 57.5 4.60 4.75
MRK 170728C00058000 C 07/28/17 58.0 4.10 4.35
MRK 170728C00058500 C 07/28/17 58.5 3.60 3.85
MRK 170728C00059000 C 07/28/17 59.0 3.10 3.30
MRK 170728C00059500 C 07/28/17 59.5 2.73 2.77
MRK 170728C00060000 C 07/28/17 60.0 2.28 2.31
MRK 170728C00060500 C 07/28/17 60.5 1.86 1.88
MRK 170728C00061000 C 07/28/17 61.0 1.47 1.49
MRK 170728C00061500 C 07/28/17 61.5 1.12 1.15
MRK 170728C00062000 C 07/28/17 62.0 0.83 0.85
MRK 170728C00062500 C 07/28/17 62.5 0.58 0.60
MRK 170728C00063000 C 07/28/17 63.0 0.39 0.40
MRK 170728C00063500 C 07/28/17 63.5 0.24 0.26
MRK 170728C00064000 C 07/28/17 64.0 0.14 0.16
MRK 170728C00064500 C 07/28/17 64.5 0.08 0.09
MRK 170728C00065000 C 07/28/17 65.0 0.05 0.06
MRK 170728C00065500 C 07/28/17 65.5 0.02 0.03
MRK 170728C00066000 C 07/28/17 66.0 0.01 0.02
MRK 170728C00066500 C 07/28/17 66.5 0.00 0.03
MRK 170728C00067000 C 07/28/17 67.0 0.00 0.02
MRK 170728C00067500 C 07/28/17 67.5 0.00 0.16
MRK 170728C00068000 C 07/28/17 68.0 0.00 0.30
MRK 170728C00068500 C 07/28/17 68.5 0.00 0.30
MRK 170728C00069000 C 07/28/17 69.0 0.00 0.30
MRK 170728C00069500 C 07/28/17 69.5 0.00 0.31
MRK 170728C00070000 C 07/28/17 70.0 0.00 0.07
MRK 170728C00070500 C 07/28/17 70.5 0.00 0.29
MRK 170728C00071000 C 07/28/17 71.0 0.00 0.30
MRK 170728C00072000 C 07/28/17 72.0 0.00 0.30
MRK 170728C00072500 C 07/28/17 72.5 0.00 0.28
MRK 170728C00075000 C 07/28/17 75.0 0.00 0.28
MRK 170728C00080000 C 07/28/17 80.0 0.00 0.27
MRK 170728C00085000 C 07/28/17 85.0 0.00 0.29
MRK 170728C00090000 C 07/28/17 90.0 0.00 0.31
MRK 170728C00095000 C 07/28/17 95.0 0.00 0.28
MRK 170728P00035000 P 07/28/17 35.0 0.00 0.30
MRK 170728P00040000 P 07/28/17 40.0 0.00 0.27
MRK 170728P00045000 P 07/28/17 45.0 0.00 0.27
MRK 170728P00049000 P 07/28/17 49.0 0.00 0.29
MRK 170728P00050000 P 07/28/17 50.0 0.00 0.28
MRK 170728P00052500 P 07/28/17 52.5 0.00 0.28
MRK 170728P00054000 P 07/28/17 54.0 0.00 0.07
MRK 170728P00055000 P 07/28/17 55.0 0.00 0.05
MRK 170728P00055500 P 07/28/17 55.5 0.00 0.27
MRK 170728P00056000 P 07/28/17 56.0 0.00 0.03
MRK 170728P00056500 P 07/28/17 56.5 0.01 0.03
MRK 170728P00057000 P 07/28/17 57.0 0.01 0.03
MRK 170728P00057500 P 07/28/17 57.5 0.02 0.03
MRK 170728P00058000 P 07/28/17 58.0 0.03 0.04
MRK 170728P00058500 P 07/28/17 58.5 0.04 0.06
MRK 170728P00059000 P 07/28/17 59.0 0.07 0.08
MRK 170728P00059500 P 07/28/17 59.5 0.10 0.12
MRK 170728P00060000 P 07/28/17 60.0 0.15 0.17
MRK 170728P00060500 P 07/28/17 60.5 0.23 0.25
MRK 170728P00061000 P 07/28/17 61.0 0.34 0.36
MRK 170728P00061500 P 07/28/17 61.5 0.49 0.51
MRK 170728P00062000 P 07/28/17 62.0 0.69 0.71
MRK 170728P00062500 P 07/28/17 62.5 0.95 0.97
MRK 170728P00063000 P 07/28/17 63.0 1.25 1.27
MRK 170728P00063500 P 07/28/17 63.5 1.61 1.64
MRK 170728P00064000 P 07/28/17 64.0 2.01 2.03
MRK 170728P00064500 P 07/28/17 64.5 2.45 2.47
MRK 170728P00065000 P 07/28/17 65.0 2.89 2.93
MRK 170728P00065500 P 07/28/17 65.5 3.30 3.45
MRK 170728P00066000 P 07/28/17 66.0 3.75 3.95
MRK 170728P00066500 P 07/28/17 66.5 4.25 4.70
MRK 170728P00067000 P 07/28/17 67.0 4.80 4.95
MRK 170728P00067500 P 07/28/17 67.5 5.15 5.50
MRK 170728P00068000 P 07/28/17 68.0 5.85 6.00
MRK 170728P00068500 P 07/28/17 68.5 6.35 6.50
MRK 170728P00069000 P 07/28/17 69.0 6.25 6.95
MRK 170728P00069500 P 07/28/17 69.5 7.20 7.60
MRK 170728P00070000 P 07/28/17 70.0 7.75 8.15
MRK 170728P00070500 P 07/28/17 70.5 8.00 8.80
MRK 170728P00071000 P 07/28/17 71.0 8.75 9.40
MRK 170728P00072000 P 07/28/17 72.0 9.15 11.10
MRK 170728P00072500 P 07/28/17 72.5 8.45 12.20
MRK 170728P00075000 P 07/28/17 75.0 11.60 14.25
MRK 170728P00080000 P 07/28/17 80.0 17.00 19.15
MRK 170728P00085000 P 07/28/17 85.0 22.35 23.80
MRK 170728P00090000 P 07/28/17 90.0 26.75 29.60
MRK 170728P00095000 P 07/28/17 95.0 32.55 33.10
MRK 170804C00035000 C 08/04/17 35.0 26.70 27.45
MRK 170804C00040000 C 08/04/17 40.0 21.30 23.60
MRK 170804C00045000 C 08/04/17 45.0 15.85 18.45
MRK 170804C00050000 C 08/04/17 50.0 11.25 13.40
MRK 170804C00054000 C 08/04/17 54.0 8.10 8.30
MRK 170804C00055000 C 08/04/17 55.0 6.90 7.70
MRK 170804C00055500 C 08/04/17 55.5 6.60 6.70
MRK 170804C00056000 C 08/04/17 56.0 6.10 6.35
MRK 170804C00056500 C 08/04/17 56.5 5.60 5.75
MRK 170804C00057000 C 08/04/17 57.0 5.15 5.30
MRK 170804C00057500 C 08/04/17 57.5 4.60 4.80
MRK 170804C00058000 C 08/04/17 58.0 4.15 4.30
MRK 170804C00058500 C 08/04/17 58.5 3.70 3.85
MRK 170804C00059000 C 08/04/17 59.0 3.20 3.35
MRK 170804C00059500 C 08/04/17 59.5 2.76 2.98
MRK 170804C00060000 C 08/04/17 60.0 2.43 2.45
MRK 170804C00060500 C 08/04/17 60.5 2.03 2.05
MRK 170804C00061000 C 08/04/17 61.0 1.65 1.68
MRK 170804C00061500 C 08/04/17 61.5 1.32 1.34
MRK 170804C00062000 C 08/04/17 62.0 1.02 1.04
MRK 170804C00062500 C 08/04/17 62.5 0.77 0.79
MRK 170804C00063000 C 08/04/17 63.0 0.56 0.58
MRK 170804C00063500 C 08/04/17 63.5 0.40 0.42
MRK 170804C00064000 C 08/04/17 64.0 0.28 0.29
MRK 170804C00064500 C 08/04/17 64.5 0.18 0.20
MRK 170804C00065000 C 08/04/17 65.0 0.12 0.14
MRK 170804C00065500 C 08/04/17 65.5 0.07 0.09
MRK 170804C00066000 C 08/04/17 66.0 0.04 0.06
MRK 170804C00066500 C 08/04/17 66.5 0.02 0.04
MRK 170804C00067000 C 08/04/17 67.0 0.01 0.03
MRK 170804C00067500 C 08/04/17 67.5 0.01 0.02
MRK 170804C00068000 C 08/04/17 68.0 0.00 0.03
MRK 170804C00068500 C 08/04/17 68.5 0.00 0.02
MRK 170804C00069000 C 08/04/17 69.0 0.00 0.02
MRK 170804C00069500 C 08/04/17 69.5 0.00 0.02
MRK 170804C00070000 C 08/04/17 70.0 0.00 0.02
MRK 170804C00070500 C 08/04/17 70.5 0.00 0.02
MRK 170804C00071000 C 08/04/17 71.0 0.00 0.02
MRK 170804C00071500 C 08/04/17 71.5 0.00 0.02
MRK 170804C00072000 C 08/04/17 72.0 0.00 0.02
MRK 170804C00072500 C 08/04/17 72.5 0.00 0.02
MRK 170804C00075000 C 08/04/17 75.0 0.00 0.02
MRK 170804C00080000 C 08/04/17 80.0 0.00 0.02
MRK 170804C00085000 C 08/04/17 85.0 0.00 0.02
MRK 170804C00090000 C 08/04/17 90.0 0.00 0.02
MRK 170804P00035000 P 08/04/17 35.0 0.00 0.02
MRK 170804P00040000 P 08/04/17 40.0 0.00 0.02
MRK 170804P00045000 P 08/04/17 45.0 0.00 0.02
MRK 170804P00050000 P 08/04/17 50.0 0.00 0.02
MRK 170804P00054000 P 08/04/17 54.0 0.00 0.03
MRK 170804P00055000 P 08/04/17 55.0 0.00 0.04
MRK 170804P00055500 P 08/04/17 55.5 0.01 0.03
MRK 170804P00056000 P 08/04/17 56.0 0.02 0.03
MRK 170804P00056500 P 08/04/17 56.5 0.03 0.04
MRK 170804P00057000 P 08/04/17 57.0 0.04 0.05
MRK 170804P00057500 P 08/04/17 57.5 0.06 0.07
MRK 170804P00058000 P 08/04/17 58.0 0.08 0.10
MRK 170804P00058500 P 08/04/17 58.5 0.11 0.13
MRK 170804P00059000 P 08/04/17 59.0 0.16 0.17
MRK 170804P00059500 P 08/04/17 59.5 0.21 0.23
MRK 170804P00060000 P 08/04/17 60.0 0.28 0.30
MRK 170804P00060500 P 08/04/17 60.5 0.38 0.40
MRK 170804P00061000 P 08/04/17 61.0 0.51 0.53
MRK 170804P00061500 P 08/04/17 61.5 0.67 0.69
MRK 170804P00062000 P 08/04/17 62.0 0.87 0.90
MRK 170804P00062500 P 08/04/17 62.5 1.12 1.14
MRK 170804P00063000 P 08/04/17 63.0 1.41 1.44
MRK 170804P00063500 P 08/04/17 63.5 1.75 1.77
MRK 170804P00064000 P 08/04/17 64.0 2.13 2.15
MRK 170804P00064500 P 08/04/17 64.5 2.50 2.60
MRK 170804P00065000 P 08/04/17 65.0 2.93 3.05
MRK 170804P00065500 P 08/04/17 65.5 3.35 3.50
MRK 170804P00066000 P 08/04/17 66.0 3.85 3.95
MRK 170804P00066500 P 08/04/17 66.5 3.95 4.50
MRK 170804P00067000 P 08/04/17 67.0 4.75 5.05
MRK 170804P00067500 P 08/04/17 67.5 5.25 5.60
MRK 170804P00068000 P 08/04/17 68.0 5.75 6.00
MRK 170804P00068500 P 08/04/17 68.5 4.50 8.20
MRK 170804P00069000 P 08/04/17 69.0 6.25 7.45
MRK 170804P00069500 P 08/04/17 69.5 5.65 7.95
MRK 170804P00070000 P 08/04/17 70.0 6.40 9.55
MRK 170804P00070500 P 08/04/17 70.5 6.70 10.20
MRK 170804P00071000 P 08/04/17 71.0 7.10 9.90
MRK 170804P00071500 P 08/04/17 71.5 7.55 11.35
MRK 170804P00072000 P 08/04/17 72.0 8.65 11.55
MRK 170804P00072500 P 08/04/17 72.5 8.40 12.20
MRK 170804P00075000 P 08/04/17 75.0 12.25 14.10
MRK 170804P00080000 P 08/04/17 80.0 16.40 18.90
MRK 170804P00085000 P 08/04/17 85.0 21.65 24.70
MRK 170804P00090000 P 08/04/17 90.0 27.70 28.10
MRK 170811C00035000 C 08/11/17 35.0 26.80 27.50
MRK 170811C00040000 C 08/11/17 40.0 21.30 24.05
MRK 170811C00045000 C 08/11/17 45.0 16.00 19.10
MRK 170811C00050000 C 08/11/17 50.0 11.90 13.75
MRK 170811C00055000 C 08/11/17 55.0 7.00 7.90
MRK 170811C00056000 C 08/11/17 56.0 6.10 6.30
MRK 170811C00057000 C 08/11/17 57.0 5.15 5.40
MRK 170811C00057500 C 08/11/17 57.5 4.65 4.85
MRK 170811C00058500 C 08/11/17 58.5 3.75 3.95
MRK 170811C00059000 C 08/11/17 59.0 3.30 3.50
MRK 170811C00059500 C 08/11/17 59.5 2.94 3.05
MRK 170811C00060000 C 08/11/17 60.0 2.53 2.62
MRK 170811C00060500 C 08/11/17 60.5 2.10 2.21
MRK 170811C00061000 C 08/11/17 61.0 1.78 1.86
MRK 170811C00061500 C 08/11/17 61.5 1.46 1.53
MRK 170811C00062000 C 08/11/17 62.0 1.16 1.25
MRK 170811C00062500 C 08/11/17 62.5 0.90 0.98
MRK 170811C00063000 C 08/11/17 63.0 0.70 0.76
MRK 170811C00063500 C 08/11/17 63.5 0.52 0.59
MRK 170811C00064000 C 08/11/17 64.0 0.37 0.45
MRK 170811C00064500 C 08/11/17 64.5 0.27 0.33
MRK 170811C00065000 C 08/11/17 65.0 0.19 0.23
MRK 170811C00065500 C 08/11/17 65.5 0.13 0.17
MRK 170811C00066000 C 08/11/17 66.0 0.09 0.12
MRK 170811C00066500 C 08/11/17 66.5 0.06 0.08
MRK 170811C00067000 C 08/11/17 67.0 0.00 0.06
MRK 170811C00067500 C 08/11/17 67.5 0.00 0.05
MRK 170811C00068000 C 08/11/17 68.0 0.00 0.06
MRK 170811C00068500 C 08/11/17 68.5 0.00 0.03
MRK 170811C00069000 C 08/11/17 69.0 0.00 0.03
MRK 170811C00069500 C 08/11/17 69.5 0.00 0.04
MRK 170811C00070000 C 08/11/17 70.0 0.00 0.02
MRK 170811C00070500 C 08/11/17 70.5 0.00 0.02
MRK 170811C00071000 C 08/11/17 71.0 0.00 0.02
MRK 170811C00071500 C 08/11/17 71.5 0.00 0.02
MRK 170811C00072000 C 08/11/17 72.0 0.00 0.02
MRK 170811C00072500 C 08/11/17 72.5 0.00 0.02
MRK 170811C00075000 C 08/11/17 75.0 0.00 0.02
MRK 170811C00080000 C 08/11/17 80.0 0.00 0.02
MRK 170811C00085000 C 08/11/17 85.0 0.00 0.02
MRK 170811C00090000 C 08/11/17 90.0 0.00 0.02
MRK 170811P00035000 P 08/11/17 35.0 0.00 0.02
MRK 170811P00040000 P 08/11/17 40.0 0.00 0.02
MRK 170811P00045000 P 08/11/17 45.0 0.00 0.02
MRK 170811P00050000 P 08/11/17 50.0 0.00 0.02
MRK 170811P00055000 P 08/11/17 55.0 0.00 0.09
MRK 170811P00056000 P 08/11/17 56.0 0.00 0.08
MRK 170811P00057000 P 08/11/17 57.0 0.07 0.10
MRK 170811P00057500 P 08/11/17 57.5 0.10 0.13
MRK 170811P00058500 P 08/11/17 58.5 0.17 0.21
MRK 170811P00059000 P 08/11/17 59.0 0.22 0.26
MRK 170811P00059500 P 08/11/17 59.5 0.29 0.34
MRK 170811P00060000 P 08/11/17 60.0 0.38 0.43
MRK 170811P00060500 P 08/11/17 60.5 0.49 0.57
MRK 170811P00061000 P 08/11/17 61.0 0.63 0.69
MRK 170811P00061500 P 08/11/17 61.5 0.81 0.86
MRK 170811P00062000 P 08/11/17 62.0 1.02 1.06
MRK 170811P00062500 P 08/11/17 62.5 1.25 1.33
MRK 170811P00063000 P 08/11/17 63.0 1.53 1.65
MRK 170811P00063500 P 08/11/17 63.5 1.86 1.94
MRK 170811P00064000 P 08/11/17 64.0 2.22 2.31
MRK 170811P00064500 P 08/11/17 64.5 2.61 2.70
MRK 170811P00065000 P 08/11/17 65.0 3.00 3.10
MRK 170811P00065500 P 08/11/17 65.5 3.45 3.60
MRK 170811P00066000 P 08/11/17 66.0 3.85 4.05
MRK 170811P00066500 P 08/11/17 66.5 4.35 4.55
MRK 170811P00067000 P 08/11/17 67.0 4.75 5.10
MRK 170811P00067500 P 08/11/17 67.5 5.30 5.50
MRK 170811P00068000 P 08/11/17 68.0 5.80 6.00
MRK 170811P00068500 P 08/11/17 68.5 6.30 6.45
MRK 170811P00069000 P 08/11/17 69.0 6.80 7.00
MRK 170811P00069500 P 08/11/17 69.5 7.25 7.90
MRK 170811P00070000 P 08/11/17 70.0 7.70 9.05
MRK 170811P00070500 P 08/11/17 70.5 8.00 10.05
MRK 170811P00071000 P 08/11/17 71.0 8.40 10.80
MRK 170811P00071500 P 08/11/17 71.5 9.10 11.10
MRK 170811P00072000 P 08/11/17 72.0 9.25 11.60
MRK 170811P00072500 P 08/11/17 72.5 10.20 12.15
MRK 170811P00075000 P 08/11/17 75.0 11.90 14.40
MRK 170811P00080000 P 08/11/17 80.0 17.30 19.25
MRK 170811P00085000 P 08/11/17 85.0 21.50 24.70
MRK 170811P00090000 P 08/11/17 90.0 27.70 28.15
MRK 170818C00032500 C 08/18/17 32.5 29.15 30.30
MRK 170818C00035000 C 08/18/17 35.0 25.50 28.75
MRK 170818C00037500 C 08/18/17 37.5 23.45 25.85
MRK 170818C00040000 C 08/18/17 40.0 20.85 23.75
MRK 170818C00042500 C 08/18/17 42.5 18.20 21.25
MRK 170818C00045000 C 08/18/17 45.0 17.05 17.95
MRK 170818C00047500 C 08/18/17 47.5 14.50 15.00
MRK 170818C00050000 C 08/18/17 50.0 12.05 12.30
MRK 170818C00054000 C 08/18/17 54.0 8.15 8.30
MRK 170818C00055000 C 08/18/17 55.0 7.15 7.25
MRK 170818C00055500 C 08/18/17 55.5 6.60 6.90
MRK 170818C00056000 C 08/18/17 56.0 6.15 6.35
MRK 170818C00056500 C 08/18/17 56.5 5.70 5.80
MRK 170818C00057000 C 08/18/17 57.0 5.25 5.35
MRK 170818C00057500 C 08/18/17 57.5 4.75 4.90
MRK 170818C00058000 C 08/18/17 58.0 4.35 4.40
MRK 170818C00058500 C 08/18/17 58.5 3.90 3.95
MRK 170818C00059000 C 08/18/17 59.0 3.45 3.55
MRK 170818C00059500 C 08/18/17 59.5 3.05 3.10
MRK 170818C00060000 C 08/18/17 60.0 2.67 2.71
MRK 170818C00060500 C 08/18/17 60.5 2.30 2.33
MRK 170818C00061000 C 08/18/17 61.0 1.95 1.98
MRK 170818C00061500 C 08/18/17 61.5 1.63 1.66
MRK 170818C00062000 C 08/18/17 62.0 1.34 1.36
MRK 170818C00062500 C 08/18/17 62.5 1.08 1.11
MRK 170818C00063000 C 08/18/17 63.0 0.86 0.88
MRK 170818C00063500 C 08/18/17 63.5 0.68 0.70
MRK 170818C00064000 C 08/18/17 64.0 0.52 0.54
MRK 170818C00064500 C 08/18/17 64.5 0.39 0.41
MRK 170818C00065000 C 08/18/17 65.0 0.30 0.31
MRK 170818C00065500 C 08/18/17 65.5 0.22 0.24
MRK 170818C00066000 C 08/18/17 66.0 0.16 0.18
MRK 170818C00066500 C 08/18/17 66.5 0.12 0.14
MRK 170818C00067000 C 08/18/17 67.0 0.09 0.10
MRK 170818C00067500 C 08/18/17 67.5 0.06 0.08
MRK 170818C00068000 C 08/18/17 68.0 0.05 0.06
MRK 170818C00068500 C 08/18/17 68.5 0.03 0.05
MRK 170818C00069000 C 08/18/17 69.0 0.02 0.04
MRK 170818C00069500 C 08/18/17 69.5 0.02 0.03
MRK 170818C00070000 C 08/18/17 70.0 0.01 0.03
MRK 170818C00070500 C 08/18/17 70.5 0.00 0.03
MRK 170818C00071000 C 08/18/17 71.0 0.00 0.02
MRK 170818C00071500 C 08/18/17 71.5 0.00 0.02
MRK 170818C00072000 C 08/18/17 72.0 0.00 0.03
MRK 170818C00072500 C 08/18/17 72.5 0.00 0.02
MRK 170818C00075000 C 08/18/17 75.0 0.00 0.02
MRK 170818C00080000 C 08/18/17 80.0 0.00 0.02
MRK 170818C00085000 C 08/18/17 85.0 0.00 0.02
MRK 170818C00090000 C 08/18/17 90.0 0.00 0.02
MRK 170818C00095000 C 08/18/17 95.0 0.00 0.02
MRK 170818P00032500 P 08/18/17 32.5 0.00 0.02
MRK 170818P00035000 P 08/18/17 35.0 0.00 0.02
MRK 170818P00037500 P 08/18/17 37.5 0.00 0.02
MRK 170818P00040000 P 08/18/17 40.0 0.00 0.03
MRK 170818P00042500 P 08/18/17 42.5 0.00 0.03
MRK 170818P00045000 P 08/18/17 45.0 0.00 0.02
MRK 170818P00047500 P 08/18/17 47.5 0.00 0.02
MRK 170818P00050000 P 08/18/17 50.0 0.00 0.03
MRK 170818P00054000 P 08/18/17 54.0 0.02 0.03
MRK 170818P00055000 P 08/18/17 55.0 0.04 0.05
MRK 170818P00055500 P 08/18/17 55.5 0.05 0.06
MRK 170818P00056000 P 08/18/17 56.0 0.07 0.08
MRK 170818P00056500 P 08/18/17 56.5 0.09 0.10
MRK 170818P00057000 P 08/18/17 57.0 0.11 0.13
MRK 170818P00057500 P 08/18/17 57.5 0.15 0.17
MRK 170818P00058000 P 08/18/17 58.0 0.19 0.21
MRK 170818P00058500 P 08/18/17 58.5 0.25 0.27
MRK 170818P00059000 P 08/18/17 59.0 0.31 0.34
MRK 170818P00059500 P 08/18/17 59.5 0.40 0.42
MRK 170818P00060000 P 08/18/17 60.0 0.50 0.52
MRK 170818P00060500 P 08/18/17 60.5 0.63 0.65
MRK 170818P00061000 P 08/18/17 61.0 0.78 0.80
MRK 170818P00061500 P 08/18/17 61.5 0.95 0.97
MRK 170818P00062000 P 08/18/17 62.0 1.16 1.19
MRK 170818P00062500 P 08/18/17 62.5 1.41 1.43
MRK 170818P00063000 P 08/18/17 63.0 1.68 1.71
MRK 170818P00063500 P 08/18/17 63.5 1.99 2.03
MRK 170818P00064000 P 08/18/17 64.0 2.34 2.38
MRK 170818P00064500 P 08/18/17 64.5 2.71 2.76
MRK 170818P00065000 P 08/18/17 65.0 3.10 3.15
MRK 170818P00065500 P 08/18/17 65.5 3.50 3.60
MRK 170818P00066000 P 08/18/17 66.0 3.95 4.10
MRK 170818P00066500 P 08/18/17 66.5 4.40 4.55
MRK 170818P00067000 P 08/18/17 67.0 4.90 5.00
MRK 170818P00067500 P 08/18/17 67.5 5.35 5.50
MRK 170818P00068000 P 08/18/17 68.0 5.75 6.00
MRK 170818P00068500 P 08/18/17 68.5 6.15 6.45
MRK 170818P00069000 P 08/18/17 69.0 6.65 6.95
MRK 170818P00069500 P 08/18/17 69.5 7.35 7.45
MRK 170818P00070000 P 08/18/17 70.0 7.55 8.00
MRK 170818P00070500 P 08/18/17 70.5 8.35 8.45
MRK 170818P00071000 P 08/18/17 71.0 8.70 9.05
MRK 170818P00071500 P 08/18/17 71.5 9.00 9.55
MRK 170818P00072000 P 08/18/17 72.0 9.55 10.00
MRK 170818P00072500 P 08/18/17 72.5 10.10 10.60
MRK 170818P00075000 P 08/18/17 75.0 12.65 13.00
MRK 170818P00080000 P 08/18/17 80.0 16.45 19.00
MRK 170818P00085000 P 08/18/17 85.0 21.25 24.35
MRK 170818P00090000 P 08/18/17 90.0 26.45 29.15
MRK 170818P00095000 P 08/18/17 95.0 32.70 33.30
MRK 170825C00035000 C 08/25/17 35.0 26.95 27.45
MRK 170825C00040000 C 08/25/17 40.0 21.05 23.65
MRK 170825C00045000 C 08/25/17 45.0 15.90 18.60
MRK 170825C00050000 C 08/25/17 50.0 12.00 12.85
MRK 170825C00055000 C 08/25/17 55.0 7.15 7.40
MRK 170825C00056000 C 08/25/17 56.0 6.20 6.40
MRK 170825C00057000 C 08/25/17 57.0 5.25 5.50
MRK 170825C00057500 C 08/25/17 57.5 4.85 5.00
MRK 170825C00058000 C 08/25/17 58.0 4.40 4.50
MRK 170825C00058500 C 08/25/17 58.5 3.90 4.10
MRK 170825C00059000 C 08/25/17 59.0 3.50 3.70
MRK 170825C00059500 C 08/25/17 59.5 3.10 3.25
MRK 170825C00060000 C 08/25/17 60.0 2.67 2.88
MRK 170825C00060500 C 08/25/17 60.5 2.36 2.47
MRK 170825C00061000 C 08/25/17 61.0 1.99 2.15
MRK 170825C00061500 C 08/25/17 61.5 1.72 1.83
MRK 170825C00062000 C 08/25/17 62.0 1.43 1.53
MRK 170825C00062500 C 08/25/17 62.5 1.17 1.25
MRK 170825C00063000 C 08/25/17 63.0 0.95 1.02
MRK 170825C00063500 C 08/25/17 63.5 0.76 0.82
MRK 170825C00064000 C 08/25/17 64.0 0.60 0.66
MRK 170825C00064500 C 08/25/17 64.5 0.46 0.52
MRK 170825C00065000 C 08/25/17 65.0 0.36 0.41
MRK 170825C00065500 C 08/25/17 65.5 0.27 0.32
MRK 170825C00066000 C 08/25/17 66.0 0.20 0.25
MRK 170825C00066500 C 08/25/17 66.5 0.15 0.21
MRK 170825C00067000 C 08/25/17 67.0 0.10 0.19
MRK 170825C00067500 C 08/25/17 67.5 0.07 0.15
MRK 170825C00068000 C 08/25/17 68.0 0.05 0.10
MRK 170825C00068500 C 08/25/17 68.5 0.00 0.09
MRK 170825C00069000 C 08/25/17 69.0 0.00 0.10
MRK 170825C00069500 C 08/25/17 69.5 0.00 0.10
MRK 170825C00070000 C 08/25/17 70.0 0.00 0.04
MRK 170825C00070500 C 08/25/17 70.5 0.00 0.05
MRK 170825C00071000 C 08/25/17 71.0 0.00 0.04
MRK 170825C00075000 C 08/25/17 75.0 0.00 0.02
MRK 170825C00080000 C 08/25/17 80.0 0.00 0.02
MRK 170825C00085000 C 08/25/17 85.0 0.00 0.02
MRK 170825C00090000 C 08/25/17 90.0 0.00 0.02
MRK 170825P00035000 P 08/25/17 35.0 0.00 0.02
MRK 170825P00040000 P 08/25/17 40.0 0.00 0.02
MRK 170825P00045000 P 08/25/17 45.0 0.00 0.04
MRK 170825P00050000 P 08/25/17 50.0 0.00 0.04
MRK 170825P00055000 P 08/25/17 55.0 0.07 0.13
MRK 170825P00056000 P 08/25/17 56.0 0.11 0.18
MRK 170825P00057000 P 08/25/17 57.0 0.16 0.21
MRK 170825P00057500 P 08/25/17 57.5 0.14 0.36
MRK 170825P00058000 P 08/25/17 58.0 0.23 0.29
MRK 170825P00058500 P 08/25/17 58.5 0.31 0.35
MRK 170825P00059000 P 08/25/17 59.0 0.38 0.43
MRK 170825P00059500 P 08/25/17 59.5 0.47 0.53
MRK 170825P00060000 P 08/25/17 60.0 0.58 0.64
MRK 170825P00060500 P 08/25/17 60.5 0.71 0.78
MRK 170825P00061000 P 08/25/17 61.0 0.86 0.95
MRK 170825P00061500 P 08/25/17 61.5 1.03 1.12
MRK 170825P00062000 P 08/25/17 62.0 1.25 1.35
MRK 170825P00062500 P 08/25/17 62.5 1.40 1.61
MRK 170825P00063000 P 08/25/17 63.0 1.70 1.84
MRK 170825P00063500 P 08/25/17 63.5 1.97 2.15
MRK 170825P00064000 P 08/25/17 64.0 2.29 2.49
MRK 170825P00064500 P 08/25/17 64.5 2.63 2.88
MRK 170825P00065000 P 08/25/17 65.0 3.15 3.30
MRK 170825P00065500 P 08/25/17 65.5 3.55 3.70
MRK 170825P00066000 P 08/25/17 66.0 4.00 4.10
MRK 170825P00066500 P 08/25/17 66.5 4.40 4.60
MRK 170825P00067000 P 08/25/17 67.0 4.90 5.05
MRK 170825P00067500 P 08/25/17 67.5 5.35 5.55
MRK 170825P00068000 P 08/25/17 68.0 5.70 6.00
MRK 170825P00068500 P 08/25/17 68.5 6.30 6.50
MRK 170825P00069000 P 08/25/17 69.0 6.80 7.00
MRK 170825P00069500 P 08/25/17 69.5 7.30 7.50
MRK 170825P00070000 P 08/25/17 70.0 7.75 8.00
MRK 170825P00070500 P 08/25/17 70.5 7.95 8.50
MRK 170825P00071000 P 08/25/17 71.0 8.45 9.40
MRK 170825P00075000 P 08/25/17 75.0 11.65 14.45
MRK 170825P00080000 P 08/25/17 80.0 16.50 19.45
MRK 170825P00085000 P 08/25/17 85.0 21.25 24.35
MRK 170825P00090000 P 08/25/17 90.0 27.75 28.15
MRK 170901C00035000 C 09/01/17 35.0 27.05 27.40
MRK 170901C00040000 C 09/01/17 40.0 21.05 23.55
MRK 170901C00045000 C 09/01/17 45.0 17.05 17.90
MRK 170901C00050000 C 09/01/17 50.0 11.70 13.15
MRK 170901C00055000 C 09/01/17 55.0 7.20 7.75
MRK 170901C00056000 C 09/01/17 56.0 6.25 6.45
MRK 170901C00056500 C 09/01/17 56.5 5.80 6.00
MRK 170901C00057000 C 09/01/17 57.0 5.35 5.55
MRK 170901C00057500 C 09/01/17 57.5 4.90 5.05
MRK 170901C00058000 C 09/01/17 58.0 4.45 4.60
MRK 170901C00058500 C 09/01/17 58.5 4.00 4.20
MRK 170901C00059000 C 09/01/17 59.0 3.60 3.75
MRK 170901C00059500 C 09/01/17 59.5 3.20 3.35
MRK 170901C00060000 C 09/01/17 60.0 2.83 2.96
MRK 170901C00060500 C 09/01/17 60.5 2.45 2.61
MRK 170901C00061000 C 09/01/17 61.0 2.13 2.27
MRK 170901C00061500 C 09/01/17 61.5 1.81 1.92
MRK 170901C00062000 C 09/01/17 62.0 1.53 1.63
MRK 170901C00062500 C 09/01/17 62.5 1.29 1.37
MRK 170901C00063000 C 09/01/17 63.0 1.06 1.14
MRK 170901C00063500 C 09/01/17 63.5 0.86 0.95
MRK 170901C00064000 C 09/01/17 64.0 0.69 0.77
MRK 170901C00064500 C 09/01/17 64.5 0.55 0.62
MRK 170901C00065000 C 09/01/17 65.0 0.43 0.50
MRK 170901C00065500 C 09/01/17 65.5 0.34 0.40
MRK 170901C00066000 C 09/01/17 66.0 0.26 0.33
MRK 170901C00066500 C 09/01/17 66.5 0.20 0.28
MRK 170901C00067000 C 09/01/17 67.0 0.14 0.28
MRK 170901C00067500 C 09/01/17 67.5 0.10 0.20
MRK 170901C00068000 C 09/01/17 68.0 0.07 0.13
MRK 170901C00068500 C 09/01/17 68.5 0.05 0.16
MRK 170901C00069000 C 09/01/17 69.0 0.00 0.11
MRK 170901C00069500 C 09/01/17 69.5 0.00 0.10
MRK 170901C00070000 C 09/01/17 70.0 0.00 0.09
MRK 170901C00075000 C 09/01/17 75.0 0.00 0.02
MRK 170901C00080000 C 09/01/17 80.0 0.00 0.02
MRK 170901C00085000 C 09/01/17 85.0 0.00 0.02
MRK 170901C00090000 C 09/01/17 90.0 0.00 0.02
MRK 170901P00035000 P 09/01/17 35.0 0.00 0.02
MRK 170901P00040000 P 09/01/17 40.0 0.00 0.02
MRK 170901P00045000 P 09/01/17 45.0 0.00 0.03
MRK 170901P00050000 P 09/01/17 50.0 0.00 0.05
MRK 170901P00055000 P 09/01/17 55.0 0.10 0.17
MRK 170901P00056000 P 09/01/17 56.0 0.14 0.23
MRK 170901P00056500 P 09/01/17 56.5 0.18 0.26
MRK 170901P00057000 P 09/01/17 57.0 0.21 0.26
MRK 170901P00057500 P 09/01/17 57.5 0.20 0.35
MRK 170901P00058000 P 09/01/17 58.0 0.31 0.37
MRK 170901P00058500 P 09/01/17 58.5 0.35 0.45
MRK 170901P00059000 P 09/01/17 59.0 0.45 0.52
MRK 170901P00059500 P 09/01/17 59.5 0.55 0.62
MRK 170901P00060000 P 09/01/17 60.0 0.66 0.74
MRK 170901P00060500 P 09/01/17 60.5 0.80 0.87
MRK 170901P00061000 P 09/01/17 61.0 0.95 1.03
MRK 170901P00061500 P 09/01/17 61.5 1.14 1.22
MRK 170901P00062000 P 09/01/17 62.0 1.33 1.44
MRK 170901P00062500 P 09/01/17 62.5 1.57 1.67
MRK 170901P00063000 P 09/01/17 63.0 1.76 1.99
MRK 170901P00063500 P 09/01/17 63.5 2.09 2.25
MRK 170901P00064000 P 09/01/17 64.0 2.37 2.61
MRK 170901P00064500 P 09/01/17 64.5 2.70 2.97
MRK 170901P00065000 P 09/01/17 65.0 3.15 3.35
MRK 170901P00065500 P 09/01/17 65.5 3.60 3.75
MRK 170901P00066000 P 09/01/17 66.0 4.05 4.20
MRK 170901P00066500 P 09/01/17 66.5 4.45 4.60
MRK 170901P00067000 P 09/01/17 67.0 4.90 5.05
MRK 170901P00067500 P 09/01/17 67.5 5.35 5.55
MRK 170901P00068000 P 09/01/17 68.0 5.75 6.05
MRK 170901P00068500 P 09/01/17 68.5 6.35 6.50
MRK 170901P00069000 P 09/01/17 69.0 6.80 7.00
MRK 170901P00069500 P 09/01/17 69.5 7.30 7.50
MRK 170901P00070000 P 09/01/17 70.0 7.55 8.05
MRK 170901P00075000 P 09/01/17 75.0 12.70 13.30
MRK 170901P00080000 P 09/01/17 80.0 16.70 19.20
MRK 170901P00085000 P 09/01/17 85.0 21.30 24.35
MRK 170901P00090000 P 09/01/17 90.0 27.75 28.10
MRK 170915C00032500 C 09/15/17 32.5 29.35 30.05
MRK 170915C00035000 C 09/15/17 35.0 25.45 28.95
MRK 170915C00037500 C 09/15/17 37.5 22.90 26.65
MRK 170915C00040000 C 09/15/17 40.0 20.45 23.95
MRK 170915C00042500 C 09/15/17 42.5 17.95 21.45
MRK 170915C00045000 C 09/15/17 45.0 17.15 17.40
MRK 170915C00047500 C 09/15/17 47.5 14.65 14.80
MRK 170915C00050000 C 09/15/17 50.0 12.10 12.35
MRK 170915C00052500 C 09/15/17 52.5 9.75 9.85
MRK 170915C00055000 C 09/15/17 55.0 7.30 7.50
MRK 170915C00057500 C 09/15/17 57.5 5.00 5.15
MRK 170915C00060000 C 09/15/17 60.0 3.00 3.10
MRK 170915C00062500 C 09/15/17 62.5 1.49 1.52
MRK 170915C00065000 C 09/15/17 65.0 0.57 0.61
MRK 170915C00067500 C 09/15/17 67.5 0.17 0.20
MRK 170915C00070000 C 09/15/17 70.0 0.05 0.06
MRK 170915C00072500 C 09/15/17 72.5 0.00 0.08
MRK 170915C00075000 C 09/15/17 75.0 0.00 0.02
MRK 170915C00080000 C 09/15/17 80.0 0.00 0.02
MRK 170915C00085000 C 09/15/17 85.0 0.00 0.02
MRK 170915C00090000 C 09/15/17 90.0 0.00 0.02
MRK 170915P00032500 P 09/15/17 32.5 0.00 0.02
MRK 170915P00035000 P 09/15/17 35.0 0.00 0.03
MRK 170915P00037500 P 09/15/17 37.5 0.00 0.02
MRK 170915P00040000 P 09/15/17 40.0 0.00 0.04
MRK 170915P00042500 P 09/15/17 42.5 0.00 0.03
MRK 170915P00045000 P 09/15/17 45.0 0.00 0.07
MRK 170915P00047500 P 09/15/17 47.5 0.01 0.06
MRK 170915P00050000 P 09/15/17 50.0 0.05 0.06
MRK 170915P00052500 P 09/15/17 52.5 0.10 0.12
MRK 170915P00055000 P 09/15/17 55.0 0.20 0.23
MRK 170915P00057500 P 09/15/17 57.5 0.43 0.47
MRK 170915P00060000 P 09/15/17 60.0 0.96 0.99
MRK 170915P00062500 P 09/15/17 62.5 2.03 2.07
MRK 170915P00065000 P 09/15/17 65.0 3.65 3.75
MRK 170915P00067500 P 09/15/17 67.5 5.80 5.95
MRK 170915P00070000 P 09/15/17 70.0 8.15 8.35
MRK 170915P00072500 P 09/15/17 72.5 10.65 10.80
MRK 170915P00075000 P 09/15/17 75.0 12.60 13.50
MRK 170915P00080000 P 09/15/17 80.0 18.00 18.55
MRK 170915P00085000 P 09/15/17 85.0 21.45 24.90
MRK 170915P00090000 P 09/15/17 90.0 28.05 28.35
MRK 171020C00032500 C 10/20/17 32.5 29.40 29.95
MRK 171020C00035000 C 10/20/17 35.0 25.45 28.80
MRK 171020C00037500 C 10/20/17 37.5 22.95 26.30
MRK 171020C00040000 C 10/20/17 40.0 20.45 23.80
MRK 171020C00042500 C 10/20/17 42.5 18.55 20.90
MRK 171020C00045000 C 10/20/17 45.0 15.85 18.20
MRK 171020C00047500 C 10/20/17 47.5 14.60 14.90
MRK 171020C00050000 C 10/20/17 50.0 12.15 12.65
MRK 171020C00052500 C 10/20/17 52.5 9.70 10.05
MRK 171020C00055000 C 10/20/17 55.0 7.35 7.60
MRK 171020C00057500 C 10/20/17 57.5 5.15 5.35
MRK 171020C00060000 C 10/20/17 60.0 3.25 3.40
MRK 171020C00062500 C 10/20/17 62.5 1.82 1.89
MRK 171020C00065000 C 10/20/17 65.0 0.87 0.93
MRK 171020C00067500 C 10/20/17 67.5 0.36 0.40
MRK 171020C00070000 C 10/20/17 70.0 0.15 0.17
MRK 171020C00072500 C 10/20/17 72.5 0.04 0.07
MRK 171020C00075000 C 10/20/17 75.0 0.02 0.04
MRK 171020C00080000 C 10/20/17 80.0 0.00 0.03
MRK 171020C00085000 C 10/20/17 85.0 0.00 0.02
MRK 171020C00090000 C 10/20/17 90.0 0.00 0.02
MRK 171020C00095000 C 10/20/17 95.0 0.00 0.02
MRK 171020P00032500 P 10/20/17 32.5 0.00 0.02
MRK 171020P00035000 P 10/20/17 35.0 0.00 0.03
MRK 171020P00037500 P 10/20/17 37.5 0.00 0.04
MRK 171020P00040000 P 10/20/17 40.0 0.00 0.04
MRK 171020P00042500 P 10/20/17 42.5 0.01 0.08
MRK 171020P00045000 P 10/20/17 45.0 0.04 0.08
MRK 171020P00047500 P 10/20/17 47.5 0.07 0.12
MRK 171020P00050000 P 10/20/17 50.0 0.12 0.16
MRK 171020P00052500 P 10/20/17 52.5 0.21 0.26
MRK 171020P00055000 P 10/20/17 55.0 0.39 0.43
MRK 171020P00057500 P 10/20/17 57.5 0.73 0.79
MRK 171020P00060000 P 10/20/17 60.0 1.36 1.41
MRK 171020P00062500 P 10/20/17 62.5 2.44 2.49
MRK 171020P00065000 P 10/20/17 65.0 4.00 4.10
MRK 171020P00067500 P 10/20/17 67.5 5.95 6.15
MRK 171020P00070000 P 10/20/17 70.0 8.15 8.45
MRK 171020P00072500 P 10/20/17 72.5 10.55 10.85
MRK 171020P00075000 P 10/20/17 75.0 13.00 13.45
MRK 171020P00080000 P 10/20/17 80.0 16.90 19.45
MRK 171020P00085000 P 10/20/17 85.0 21.55 24.80
MRK 171020P00090000 P 10/20/17 90.0 26.55 29.80
MRK 171020P00095000 P 10/20/17 95.0 32.95 33.45
MRK 180119C00025000 C 01/19/18 25.0 36.80 37.75
MRK 180119C00027500 C 01/19/18 27.5 33.00 36.55
MRK 180119C00030000 C 01/19/18 30.0 30.70 34.10
MRK 180119C00032500 C 01/19/18 32.5 28.05 31.50
MRK 180119C00035000 C 01/19/18 35.0 26.80 27.85
MRK 180119C00037500 C 01/19/18 37.5 24.25 26.15
MRK 180119C00040000 C 01/19/18 40.0 21.95 23.30
MRK 180119C00042500 C 01/19/18 42.5 19.10 21.90
MRK 180119C00045000 C 01/19/18 45.0 16.85 17.75
MRK 180119C00047500 C 01/19/18 47.5 14.60 15.60
MRK 180119C00050000 C 01/19/18 50.0 12.30 13.05
MRK 180119C00052500 C 01/19/18 52.5 10.05 10.30
MRK 180119C00055000 C 01/19/18 55.0 7.85 8.05
MRK 180119C00057500 C 01/19/18 57.5 5.85 6.00
MRK 180119C00060000 C 01/19/18 60.0 4.05 4.20
MRK 180119C00062500 C 01/19/18 62.5 2.66 2.77
MRK 180119C00065000 C 01/19/18 65.0 1.60 1.73
MRK 180119C00067500 C 01/19/18 67.5 0.88 0.98
MRK 180119C00070000 C 01/19/18 70.0 0.44 0.56
MRK 180119C00072500 C 01/19/18 72.5 0.21 0.31
MRK 180119C00075000 C 01/19/18 75.0 0.09 0.18
MRK 180119C00080000 C 01/19/18 80.0 0.01 0.10
MRK 180119C00085000 C 01/19/18 85.0 0.00 0.05
MRK 180119C00090000 C 01/19/18 90.0 0.00 0.04
MRK 180119P00025000 P 01/19/18 25.0 0.00 0.04
MRK 180119P00027500 P 01/19/18 27.5 0.00 0.05
MRK 180119P00030000 P 01/19/18 30.0 0.01 0.09
MRK 180119P00032500 P 01/19/18 32.5 0.03 0.12
MRK 180119P00035000 P 01/19/18 35.0 0.09 0.11
MRK 180119P00037500 P 01/19/18 37.5 0.12 0.14
MRK 180119P00040000 P 01/19/18 40.0 0.16 0.18
MRK 180119P00042500 P 01/19/18 42.5 0.22 0.27
MRK 180119P00045000 P 01/19/18 45.0 0.28 0.30
MRK 180119P00047500 P 01/19/18 47.5 0.36 0.40
MRK 180119P00050000 P 01/19/18 50.0 0.49 0.52
MRK 180119P00052500 P 01/19/18 52.5 0.71 0.73
MRK 180119P00055000 P 01/19/18 55.0 1.05 1.11
MRK 180119P00057500 P 01/19/18 57.5 1.60 1.64
MRK 180119P00060000 P 01/19/18 60.0 2.38 2.45
MRK 180119P00062500 P 01/19/18 62.5 3.45 3.55
MRK 180119P00065000 P 01/19/18 65.0 4.95 5.05
MRK 180119P00067500 P 01/19/18 67.5 6.70 6.85
MRK 180119P00070000 P 01/19/18 70.0 8.65 9.00
MRK 180119P00072500 P 01/19/18 72.5 10.90 11.30
MRK 180119P00075000 P 01/19/18 75.0 13.25 14.95
MRK 180119P00080000 P 01/19/18 80.0 17.95 19.55
MRK 180119P00085000 P 01/19/18 85.0 23.05 24.55
MRK 180119P00090000 P 01/19/18 90.0 27.90 29.05
MRK 180615C00032500 C 06/15/18 32.5 27.80 31.90
MRK 180615C00035000 C 06/15/18 35.0 25.00 29.60
MRK 180615C00037500 C 06/15/18 37.5 22.50 27.20
MRK 180615C00040000 C 06/15/18 40.0 20.00 24.55
MRK 180615C00042500 C 06/15/18 42.5 17.50 22.10
MRK 180615C00045000 C 06/15/18 45.0 15.00 19.70
MRK 180615C00047500 C 06/15/18 47.5 14.75 15.25
MRK 180615C00050000 C 06/15/18 50.0 12.50 13.00
MRK 180615C00055000 C 06/15/18 55.0 8.35 8.85
MRK 180615C00057500 C 06/15/18 57.5 6.55 6.90
MRK 180615C00060000 C 06/15/18 60.0 4.95 5.10
MRK 180615C00062500 C 06/15/18 62.5 3.65 3.80
MRK 180615C00065000 C 06/15/18 65.0 2.57 2.68
MRK 180615C00067500 C 06/15/18 67.5 1.76 1.86
MRK 180615C00070000 C 06/15/18 70.0 1.16 1.26
MRK 180615C00072500 C 06/15/18 72.5 0.75 0.84
MRK 180615C00075000 C 06/15/18 75.0 0.50 0.54
MRK 180615C00080000 C 06/15/18 80.0 0.16 0.25
MRK 180615C00085000 C 06/15/18 85.0 0.04 0.12
MRK 180615C00090000 C 06/15/18 90.0 0.00 0.09
MRK 180615P00032500 P 06/15/18 32.5 0.14 0.18
MRK 180615P00035000 P 06/15/18 35.0 0.18 0.24
MRK 180615P00037500 P 06/15/18 37.5 0.23 0.31
MRK 180615P00040000 P 06/15/18 40.0 0.30 0.41
MRK 180615P00042500 P 06/15/18 42.5 0.40 0.48
MRK 180615P00045000 P 06/15/18 45.0 0.54 0.63
MRK 180615P00047500 P 06/15/18 47.5 0.73 0.83
MRK 180615P00050000 P 06/15/18 50.0 1.01 1.11
MRK 180615P00055000 P 06/15/18 55.0 1.95 2.04
MRK 180615P00057500 P 06/15/18 57.5 2.67 2.77
MRK 180615P00060000 P 06/15/18 60.0 3.60 3.75
MRK 180615P00062500 P 06/15/18 62.5 4.75 4.85
MRK 180615P00065000 P 06/15/18 65.0 6.20 6.40
MRK 180615P00067500 P 06/15/18 67.5 7.90 8.05
MRK 180615P00070000 P 06/15/18 70.0 9.75 10.00
MRK 180615P00072500 P 06/15/18 72.5 11.55 12.10
MRK 180615P00075000 P 06/15/18 75.0 13.70 14.40
MRK 180615P00080000 P 06/15/18 80.0 16.50 21.00
MRK 180615P00085000 P 06/15/18 85.0 21.10 25.85
MRK 180615P00090000 P 06/15/18 90.0 26.25 30.35
MRK 180921C00032500 C 09/21/18 32.5 27.65 32.05
MRK 180921C00035000 C 09/21/18 35.0 25.00 29.60
MRK 180921C00037500 C 09/21/18 37.5 22.50 27.20
MRK 180921C00040000 C 09/21/18 40.0 20.00 24.80
MRK 180921C00042500 C 09/21/18 42.5 17.50 22.20
MRK 180921C00045000 C 09/21/18 45.0 15.10 19.80
MRK 180921C00047500 C 09/21/18 47.5 14.90 15.50
MRK 180921C00050000 C 09/21/18 50.0 12.70 13.10
MRK 180921C00055000 C 09/21/18 55.0 8.75 9.35
MRK 180921C00057500 C 09/21/18 57.5 7.05 7.20
MRK 180921C00060000 C 09/21/18 60.0 5.50 5.65
MRK 180921C00062500 C 09/21/18 62.5 4.20 4.35
MRK 180921C00065000 C 09/21/18 65.0 3.15 3.30
MRK 180921C00067500 C 09/21/18 67.5 2.27 2.40
MRK 180921C00070000 C 09/21/18 70.0 1.65 1.73
MRK 180921C00072500 C 09/21/18 72.5 1.12 1.23
MRK 180921C00075000 C 09/21/18 75.0 0.79 0.88
MRK 180921C00080000 C 09/21/18 80.0 0.35 0.45
MRK 180921C00085000 C 09/21/18 85.0 0.14 0.24
MRK 180921C00090000 C 09/21/18 90.0 0.05 0.17
MRK 180921P00032500 P 09/21/18 32.5 0.22 0.31
MRK 180921P00035000 P 09/21/18 35.0 0.29 0.37
MRK 180921P00037500 P 09/21/18 37.5 0.37 0.47
MRK 180921P00040000 P 09/21/18 40.0 0.48 0.58
MRK 180921P00042500 P 09/21/18 42.5 0.63 0.72
MRK 180921P00045000 P 09/21/18 45.0 0.83 0.93
MRK 180921P00047500 P 09/21/18 47.5 1.10 1.19
MRK 180921P00050000 P 09/21/18 50.0 1.47 1.55
MRK 180921P00055000 P 09/21/18 55.0 2.56 2.66
MRK 180921P00057500 P 09/21/18 57.5 3.30 3.45
MRK 180921P00060000 P 09/21/18 60.0 4.30 4.45
MRK 180921P00062500 P 09/21/18 62.5 5.50 5.65
MRK 180921P00065000 P 09/21/18 65.0 6.90 7.10
MRK 180921P00067500 P 09/21/18 67.5 8.55 8.70
MRK 180921P00070000 P 09/21/18 70.0 10.35 10.55
MRK 180921P00072500 P 09/21/18 72.5 12.20 12.55
MRK 180921P00075000 P 09/21/18 75.0 14.10 14.80
MRK 180921P00080000 P 09/21/18 80.0 18.60 19.35
MRK 180921P00085000 P 09/21/18 85.0 21.30 26.00
MRK 180921P00090000 P 09/21/18 90.0 26.40 30.50
MRK 190118C00030000 C 01/18/19 30.0 30.55 34.30
MRK 190118C00032500 C 01/18/19 32.5 27.50 32.20
MRK 190118C00035000 C 01/18/19 35.0 25.00 29.60
MRK 190118C00037500 C 01/18/19 37.5 22.50 27.20
MRK 190118C00040000 C 01/18/19 40.0 20.00 24.65
MRK 190118C00042500 C 01/18/19 42.5 17.70 22.00
MRK 190118C00045000 C 01/18/19 45.0 17.05 18.35
MRK 190118C00047500 C 01/18/19 47.5 14.80 16.15
MRK 190118C00050000 C 01/18/19 50.0 12.60 13.85
MRK 190118C00052500 C 01/18/19 52.5 10.90 11.65
MRK 190118C00055000 C 01/18/19 55.0 9.00 10.10
MRK 190118C00057500 C 01/18/19 57.5 7.55 7.75
MRK 190118C00060000 C 01/18/19 60.0 6.05 6.25
MRK 190118C00062500 C 01/18/19 62.5 4.80 5.00
MRK 190118C00065000 C 01/18/19 65.0 3.70 3.90
MRK 190118C00067500 C 01/18/19 67.5 2.84 2.98
MRK 190118C00070000 C 01/18/19 70.0 2.10 2.26
MRK 190118C00072500 C 01/18/19 72.5 1.55 1.70
MRK 190118C00075000 C 01/18/19 75.0 1.13 1.27
MRK 190118C00080000 C 01/18/19 80.0 0.58 0.71
MRK 190118C00085000 C 01/18/19 85.0 0.29 0.42
MRK 190118C00090000 C 01/18/19 90.0 0.13 0.25
MRK 190118C00095000 C 01/18/19 95.0 0.07 0.14
MRK 190118P00030000 P 01/18/19 30.0 0.26 0.37
MRK 190118P00032500 P 01/18/19 32.5 0.34 0.46
MRK 190118P00035000 P 01/18/19 35.0 0.44 0.55
MRK 190118P00037500 P 01/18/19 37.5 0.56 0.66
MRK 190118P00040000 P 01/18/19 40.0 0.71 0.82
MRK 190118P00042500 P 01/18/19 42.5 0.92 1.02
MRK 190118P00045000 P 01/18/19 45.0 1.18 1.27
MRK 190118P00047500 P 01/18/19 47.5 1.51 1.63
MRK 190118P00050000 P 01/18/19 50.0 1.96 2.06
MRK 190118P00052500 P 01/18/19 52.5 2.50 2.61
MRK 190118P00055000 P 01/18/19 55.0 3.15 3.30
MRK 190118P00057500 P 01/18/19 57.5 4.00 4.20
MRK 190118P00060000 P 01/18/19 60.0 5.00 5.20
MRK 190118P00062500 P 01/18/19 62.5 6.20 6.40
MRK 190118P00065000 P 01/18/19 65.0 7.60 7.80
MRK 190118P00067500 P 01/18/19 67.5 9.20 9.40
MRK 190118P00070000 P 01/18/19 70.0 10.95 11.15
MRK 190118P00072500 P 01/18/19 72.5 12.85 13.05
MRK 190118P00075000 P 01/18/19 75.0 14.40 15.25
MRK 190118P00080000 P 01/18/19 80.0 18.30 20.25
MRK 190118P00085000 P 01/18/19 85.0 21.50 26.20
MRK 190118P00090000 P 01/18/19 90.0 26.60 30.45
MRK 190118P00095000 P 01/18/19 95.0 31.55 35.10

OPRA data is delayed 15 minutes.