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 (2015-04-10)Premium Content

Merck And Co Inc (MRK)
As of May 22 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 150529C00048000 C 05/29/15 48.0 10.00 11.95
MRK 150529C00049000 C 05/29/15 49.0 10.20 10.90
MRK 150529C00050000 C 05/29/15 50.0 9.50 9.90
MRK 150529C00050500 C 05/29/15 50.5 9.00 9.40
MRK 150529C00051000 C 05/29/15 51.0 8.55 8.90
MRK 150529C00051500 C 05/29/15 51.5 8.05 8.45
MRK 150529C00052000 C 05/29/15 52.0 7.55 7.95
MRK 150529C00052500 C 05/29/15 52.5 7.05 7.45
MRK 150529C00053000 C 05/29/15 53.0 6.55 6.90
MRK 150529C00053500 C 05/29/15 53.5 6.05 6.40
MRK 150529C00054000 C 05/29/15 54.0 5.55 5.90
MRK 150529C00054500 C 05/29/15 54.5 5.05 5.40
MRK 150529C00055000 C 05/29/15 55.0 4.55 4.90
MRK 150529C00055500 C 05/29/15 55.5 4.05 4.40
MRK 150529C00056000 C 05/29/15 56.0 3.55 3.90
MRK 150529C00056500 C 05/29/15 56.5 3.05 3.40
MRK 150529C00057000 C 05/29/15 57.0 2.64 2.79
MRK 150529C00057500 C 05/29/15 57.5 2.15 2.31
MRK 150529C00058000 C 05/29/15 58.0 1.68 1.84
MRK 150529C00058500 C 05/29/15 58.5 1.23 1.40
MRK 150529C00059000 C 05/29/15 59.0 0.82 0.89
MRK 150529C00059500 C 05/29/15 59.5 0.49 0.57
MRK 150529C00060000 C 05/29/15 60.0 0.25 0.28
MRK 150529C00060500 C 05/29/15 60.5 0.11 0.13
MRK 150529C00061000 C 05/29/15 61.0 0.04 0.08
MRK 150529C00061500 C 05/29/15 61.5 0.02 0.06
MRK 150529C00062000 C 05/29/15 62.0 0.00 0.04
MRK 150529C00062500 C 05/29/15 62.5 0.00 0.03
MRK 150529C00063000 C 05/29/15 63.0 0.00 0.02
MRK 150529C00063500 C 05/29/15 63.5 0.00 0.02
MRK 150529C00064000 C 05/29/15 64.0 0.00 0.02
MRK 150529C00064500 C 05/29/15 64.5 0.00 0.02
MRK 150529C00065000 C 05/29/15 65.0 0.00 0.02
MRK 150529C00065500 C 05/29/15 65.5 0.00 0.02
MRK 150529C00066000 C 05/29/15 66.0 0.00 0.02
MRK 150529C00066500 C 05/29/15 66.5 0.00 0.02
MRK 150529C00067000 C 05/29/15 67.0 0.00 0.02
MRK 150529C00067500 C 05/29/15 67.5 0.00 0.02
MRK 150529C00068000 C 05/29/15 68.0 0.00 0.02
MRK 150529C00068500 C 05/29/15 68.5 0.00 0.02
MRK 150529C00069000 C 05/29/15 69.0 0.00 0.02
MRK 150529C00069500 C 05/29/15 69.5 0.00 0.02
MRK 150529C00070000 C 05/29/15 70.0 0.00 0.02
MRK 150529C00072500 C 05/29/15 72.5 0.00 0.02
MRK 150529C00075000 C 05/29/15 75.0 0.00 0.02
MRK 150529P00048000 P 05/29/15 48.0 0.00 0.02
MRK 150529P00049000 P 05/29/15 49.0 0.00 0.02
MRK 150529P00050000 P 05/29/15 50.0 0.00 0.02
MRK 150529P00050500 P 05/29/15 50.5 0.00 0.02
MRK 150529P00051000 P 05/29/15 51.0 0.00 0.02
MRK 150529P00051500 P 05/29/15 51.5 0.00 0.02
MRK 150529P00052000 P 05/29/15 52.0 0.00 0.02
MRK 150529P00052500 P 05/29/15 52.5 0.00 0.02
MRK 150529P00053000 P 05/29/15 53.0 0.00 0.02
MRK 150529P00053500 P 05/29/15 53.5 0.00 0.03
MRK 150529P00054000 P 05/29/15 54.0 0.00 0.03
MRK 150529P00054500 P 05/29/15 54.5 0.00 0.03
MRK 150529P00055000 P 05/29/15 55.0 0.00 0.03
MRK 150529P00055500 P 05/29/15 55.5 0.00 0.04
MRK 150529P00056000 P 05/29/15 56.0 0.00 0.05
MRK 150529P00056500 P 05/29/15 56.5 0.00 0.05
MRK 150529P00057000 P 05/29/15 57.0 0.01 0.07
MRK 150529P00057500 P 05/29/15 57.5 0.01 0.09
MRK 150529P00058000 P 05/29/15 58.0 0.03 0.11
MRK 150529P00058500 P 05/29/15 58.5 0.10 0.13
MRK 150529P00059000 P 05/29/15 59.0 0.19 0.23
MRK 150529P00059500 P 05/29/15 59.5 0.35 0.39
MRK 150529P00060000 P 05/29/15 60.0 0.60 0.65
MRK 150529P00060500 P 05/29/15 60.5 0.93 1.01
MRK 150529P00061000 P 05/29/15 61.0 1.32 1.44
MRK 150529P00061500 P 05/29/15 61.5 1.80 1.92
MRK 150529P00062000 P 05/29/15 62.0 2.28 2.41
MRK 150529P00062500 P 05/29/15 62.5 2.16 2.96
MRK 150529P00063000 P 05/29/15 63.0 2.67 3.45
MRK 150529P00063500 P 05/29/15 63.5 3.15 4.00
MRK 150529P00064000 P 05/29/15 64.0 3.65 4.50
MRK 150529P00064500 P 05/29/15 64.5 4.15 5.00
MRK 150529P00065000 P 05/29/15 65.0 4.65 5.50
MRK 150529P00065500 P 05/29/15 65.5 5.05 6.00
MRK 150529P00066000 P 05/29/15 66.0 5.55 6.50
MRK 150529P00066500 P 05/29/15 66.5 6.05 7.00
MRK 150529P00067000 P 05/29/15 67.0 6.55 7.50
MRK 150529P00067500 P 05/29/15 67.5 7.05 8.00
MRK 150529P00068000 P 05/29/15 68.0 7.55 8.55
MRK 150529P00068500 P 05/29/15 68.5 8.05 9.00
MRK 150529P00069000 P 05/29/15 69.0 8.55 9.50
MRK 150529P00069500 P 05/29/15 69.5 9.10 10.10
MRK 150529P00070000 P 05/29/15 70.0 8.65 10.60
MRK 150529P00072500 P 05/29/15 72.5 10.55 13.15
MRK 150529P00075000 P 05/29/15 75.0 13.05 15.65
MRK 150605C00050000 C 06/05/15 50.0 8.50 10.40
MRK 150605C00050500 C 06/05/15 50.5 9.00 9.90
MRK 150605C00051000 C 06/05/15 51.0 8.50 8.90
MRK 150605C00051500 C 06/05/15 51.5 8.00 8.40
MRK 150605C00052000 C 06/05/15 52.0 7.50 7.90
MRK 150605C00052500 C 06/05/15 52.5 7.00 7.40
MRK 150605C00053000 C 06/05/15 53.0 6.55 6.90
MRK 150605C00053500 C 06/05/15 53.5 6.05 6.40
MRK 150605C00054000 C 06/05/15 54.0 5.55 5.90
MRK 150605C00054500 C 06/05/15 54.5 5.05 5.40
MRK 150605C00055000 C 06/05/15 55.0 4.55 4.90
MRK 150605C00055500 C 06/05/15 55.5 4.05 4.40
MRK 150605C00056000 C 06/05/15 56.0 3.65 3.85
MRK 150605C00056500 C 06/05/15 56.5 3.15 3.35
MRK 150605C00057000 C 06/05/15 57.0 2.68 2.87
MRK 150605C00057500 C 06/05/15 57.5 2.24 2.41
MRK 150605C00058000 C 06/05/15 58.0 1.81 1.87
MRK 150605C00058500 C 06/05/15 58.5 1.41 1.55
MRK 150605C00059000 C 06/05/15 59.0 1.04 1.12
MRK 150605C00059500 C 06/05/15 59.5 0.73 0.83
MRK 150605C00060000 C 06/05/15 60.0 0.47 0.52
MRK 150605C00060500 C 06/05/15 60.5 0.28 0.33
MRK 150605C00061000 C 06/05/15 61.0 0.16 0.20
MRK 150605C00061500 C 06/05/15 61.5 0.09 0.15
MRK 150605C00062000 C 06/05/15 62.0 0.05 0.10
MRK 150605C00062500 C 06/05/15 62.5 0.02 0.06
MRK 150605C00063000 C 06/05/15 63.0 0.01 0.04
MRK 150605C00063500 C 06/05/15 63.5 0.00 0.03
MRK 150605C00064000 C 06/05/15 64.0 0.00 0.03
MRK 150605C00064500 C 06/05/15 64.5 0.00 0.03
MRK 150605C00065000 C 06/05/15 65.0 0.00 0.02
MRK 150605C00065500 C 06/05/15 65.5 0.00 0.02
MRK 150605C00066000 C 06/05/15 66.0 0.00 0.02
MRK 150605C00066500 C 06/05/15 66.5 0.00 0.02
MRK 150605C00067000 C 06/05/15 67.0 0.00 0.02
MRK 150605C00067500 C 06/05/15 67.5 0.00 0.02
MRK 150605C00068000 C 06/05/15 68.0 0.00 0.02
MRK 150605C00070000 C 06/05/15 70.0 0.00 0.02
MRK 150605P00050000 P 06/05/15 50.0 0.00 0.02
MRK 150605P00050500 P 06/05/15 50.5 0.00 0.03
MRK 150605P00051000 P 06/05/15 51.0 0.00 0.03
MRK 150605P00051500 P 06/05/15 51.5 0.00 0.03
MRK 150605P00052000 P 06/05/15 52.0 0.00 0.03
MRK 150605P00052500 P 06/05/15 52.5 0.00 0.04
MRK 150605P00053000 P 06/05/15 53.0 0.02 0.04
MRK 150605P00053500 P 06/05/15 53.5 0.01 0.05
MRK 150605P00054000 P 06/05/15 54.0 0.01 0.05
MRK 150605P00054500 P 06/05/15 54.5 0.02 0.06
MRK 150605P00055000 P 06/05/15 55.0 0.02 0.06
MRK 150605P00055500 P 06/05/15 55.5 0.02 0.08
MRK 150605P00056000 P 06/05/15 56.0 0.03 0.09
MRK 150605P00056500 P 06/05/15 56.5 0.04 0.11
MRK 150605P00057000 P 06/05/15 57.0 0.10 0.11
MRK 150605P00057500 P 06/05/15 57.5 0.11 0.15
MRK 150605P00058000 P 06/05/15 58.0 0.18 0.22
MRK 150605P00058500 P 06/05/15 58.5 0.26 0.31
MRK 150605P00059000 P 06/05/15 59.0 0.41 0.43
MRK 150605P00059500 P 06/05/15 59.5 0.59 0.63
MRK 150605P00060000 P 06/05/15 60.0 0.80 0.88
MRK 150605P00060500 P 06/05/15 60.5 1.05 1.20
MRK 150605P00061000 P 06/05/15 61.0 1.42 1.57
MRK 150605P00061500 P 06/05/15 61.5 1.85 2.00
MRK 150605P00062000 P 06/05/15 62.0 2.32 2.45
MRK 150605P00062500 P 06/05/15 62.5 2.80 2.93
MRK 150605P00063000 P 06/05/15 63.0 3.25 3.45
MRK 150605P00063500 P 06/05/15 63.5 3.15 4.00
MRK 150605P00064000 P 06/05/15 64.0 3.65 4.50
MRK 150605P00064500 P 06/05/15 64.5 4.15 5.00
MRK 150605P00065000 P 06/05/15 65.0 4.65 5.50
MRK 150605P00065500 P 06/05/15 65.5 5.05 6.00
MRK 150605P00066000 P 06/05/15 66.0 5.55 6.50
MRK 150605P00066500 P 06/05/15 66.5 6.05 7.00
MRK 150605P00067000 P 06/05/15 67.0 6.55 7.50
MRK 150605P00067500 P 06/05/15 67.5 7.05 8.00
MRK 150605P00068000 P 06/05/15 68.0 7.55 8.55
MRK 150605P00070000 P 06/05/15 70.0 8.65 10.55
MRK 150612C00050000 C 06/12/15 50.0 9.45 10.50
MRK 150612C00051000 C 06/12/15 51.0 8.45 9.40
MRK 150612C00052000 C 06/12/15 52.0 7.45 8.35
MRK 150612C00052500 C 06/12/15 52.5 7.00 7.90
MRK 150612C00053000 C 06/12/15 53.0 6.50 7.35
MRK 150612C00053500 C 06/12/15 53.5 6.00 6.85
MRK 150612C00054000 C 06/12/15 54.0 5.45 6.35
MRK 150612C00054500 C 06/12/15 54.5 5.05 5.90
MRK 150612C00055000 C 06/12/15 55.0 4.50 5.40
MRK 150612C00055500 C 06/12/15 55.5 4.00 4.90
MRK 150612C00056000 C 06/12/15 56.0 3.50 4.20
MRK 150612C00056500 C 06/12/15 56.5 3.10 3.55
MRK 150612C00057000 C 06/12/15 57.0 2.65 3.05
MRK 150612C00057500 C 06/12/15 57.5 2.24 2.68
MRK 150612C00058000 C 06/12/15 58.0 1.76 2.19
MRK 150612C00058500 C 06/12/15 58.5 1.41 1.63
MRK 150612C00059000 C 06/12/15 59.0 1.11 1.30
MRK 150612C00059500 C 06/12/15 59.5 0.81 0.91
MRK 150612C00060000 C 06/12/15 60.0 0.55 0.64
MRK 150612C00060500 C 06/12/15 60.5 0.37 0.43
MRK 150612C00061000 C 06/12/15 61.0 0.21 0.28
MRK 150612C00061500 C 06/12/15 61.5 0.14 0.18
MRK 150612C00062000 C 06/12/15 62.0 0.08 0.16
MRK 150612C00062500 C 06/12/15 62.5 0.05 0.11
MRK 150612C00063000 C 06/12/15 63.0 0.02 0.11
MRK 150612C00063500 C 06/12/15 63.5 0.01 0.12
MRK 150612C00064000 C 06/12/15 64.0 0.00 0.13
MRK 150612C00064500 C 06/12/15 64.5 0.00 0.12
MRK 150612C00065000 C 06/12/15 65.0 0.00 0.11
MRK 150612C00065500 C 06/12/15 65.5 0.00 0.11
MRK 150612C00066000 C 06/12/15 66.0 0.00 0.11
MRK 150612C00066500 C 06/12/15 66.5 0.00 0.11
MRK 150612C00067000 C 06/12/15 67.0 0.00 0.11
MRK 150612C00067500 C 06/12/15 67.5 0.00 0.11
MRK 150612C00068000 C 06/12/15 68.0 0.00 0.11
MRK 150612C00070000 C 06/12/15 70.0 0.00 0.11
MRK 150612P00050000 P 06/12/15 50.0 0.00 0.13
MRK 150612P00051000 P 06/12/15 51.0 0.00 0.13
MRK 150612P00052000 P 06/12/15 52.0 0.00 0.18
MRK 150612P00052500 P 06/12/15 52.5 0.00 0.14
MRK 150612P00053000 P 06/12/15 53.0 0.00 0.25
MRK 150612P00053500 P 06/12/15 53.5 0.01 0.23
MRK 150612P00054000 P 06/12/15 54.0 0.01 0.13
MRK 150612P00054500 P 06/12/15 54.5 0.01 0.13
MRK 150612P00055000 P 06/12/15 55.0 0.01 0.11
MRK 150612P00055500 P 06/12/15 55.5 0.03 0.14
MRK 150612P00056000 P 06/12/15 56.0 0.04 0.15
MRK 150612P00056500 P 06/12/15 56.5 0.12 0.19
MRK 150612P00057000 P 06/12/15 57.0 0.21 0.24
MRK 150612P00057500 P 06/12/15 57.5 0.27 0.32
MRK 150612P00058000 P 06/12/15 58.0 0.36 0.42
MRK 150612P00058500 P 06/12/15 58.5 0.51 0.57
MRK 150612P00059000 P 06/12/15 59.0 0.68 0.75
MRK 150612P00059500 P 06/12/15 59.5 0.93 0.99
MRK 150612P00060000 P 06/12/15 60.0 1.18 1.29
MRK 150612P00060500 P 06/12/15 60.5 1.52 1.68
MRK 150612P00061000 P 06/12/15 61.0 1.70 2.03
MRK 150612P00061500 P 06/12/15 61.5 1.89 2.56
MRK 150612P00062000 P 06/12/15 62.0 2.19 3.00
MRK 150612P00062500 P 06/12/15 62.5 2.63 3.50
MRK 150612P00063000 P 06/12/15 63.0 3.10 4.00
MRK 150612P00063500 P 06/12/15 63.5 3.60 4.45
MRK 150612P00064000 P 06/12/15 64.0 4.05 5.05
MRK 150612P00064500 P 06/12/15 64.5 4.55 5.50
MRK 150612P00065000 P 06/12/15 65.0 5.05 6.05
MRK 150612P00065500 P 06/12/15 65.5 5.45 6.50
MRK 150612P00066000 P 06/12/15 66.0 5.95 7.05
MRK 150612P00066500 P 06/12/15 66.5 6.45 7.50
MRK 150612P00067000 P 06/12/15 67.0 6.95 8.00
MRK 150612P00067500 P 06/12/15 67.5 7.45 8.50
MRK 150612P00068000 P 06/12/15 68.0 7.95 9.00
MRK 150612P00070000 P 06/12/15 70.0 9.10 11.05
MRK 150619C00027500 C 06/19/15 27.5 30.15 32.50
MRK 150619C00030000 C 06/19/15 30.0 29.00 29.95
MRK 150619C00032500 C 06/19/15 32.5 25.15 27.50
MRK 150619C00035000 C 06/19/15 35.0 23.50 25.00
MRK 150619C00037500 C 06/19/15 37.5 21.60 22.45
MRK 150619C00040000 C 06/19/15 40.0 19.35 19.95
MRK 150619C00042500 C 06/19/15 42.5 16.85 17.45
MRK 150619C00045000 C 06/19/15 45.0 14.35 14.95
MRK 150619C00047500 C 06/19/15 47.5 11.85 12.45
MRK 150619C00048000 C 06/19/15 48.0 11.35 11.95
MRK 150619C00049000 C 06/19/15 49.0 10.55 10.80
MRK 150619C00050000 C 06/19/15 50.0 9.55 10.10
MRK 150619C00051000 C 06/19/15 51.0 8.55 9.35
MRK 150619C00051500 C 06/19/15 51.5 8.05 8.85
MRK 150619C00052000 C 06/19/15 52.0 7.55 8.35
MRK 150619C00052500 C 06/19/15 52.5 7.05 7.45
MRK 150619C00053000 C 06/19/15 53.0 6.55 7.00
MRK 150619C00053500 C 06/19/15 53.5 6.05 7.00
MRK 150619C00054000 C 06/19/15 54.0 5.55 6.30
MRK 150619C00054500 C 06/19/15 54.5 5.05 5.80
MRK 150619C00055000 C 06/19/15 55.0 4.60 4.90
MRK 150619C00055500 C 06/19/15 55.5 4.15 4.35
MRK 150619C00056000 C 06/19/15 56.0 3.65 3.85
MRK 150619C00056500 C 06/19/15 56.5 3.20 3.40
MRK 150619C00057000 C 06/19/15 57.0 2.76 2.93
MRK 150619C00057500 C 06/19/15 57.5 2.32 2.50
MRK 150619C00058000 C 06/19/15 58.0 1.91 2.09
MRK 150619C00058500 C 06/19/15 58.5 1.54 1.60
MRK 150619C00059000 C 06/19/15 59.0 1.19 1.25
MRK 150619C00059500 C 06/19/15 59.5 0.90 0.93
MRK 150619C00060000 C 06/19/15 60.0 0.65 0.68
MRK 150619C00060500 C 06/19/15 60.5 0.44 0.50
MRK 150619C00061000 C 06/19/15 61.0 0.30 0.34
MRK 150619C00061500 C 06/19/15 61.5 0.20 0.22
MRK 150619C00062000 C 06/19/15 62.0 0.12 0.16
MRK 150619C00062500 C 06/19/15 62.5 0.10 0.11
MRK 150619C00063000 C 06/19/15 63.0 0.05 0.10
MRK 150619C00063500 C 06/19/15 63.5 0.03 0.08
MRK 150619C00064000 C 06/19/15 64.0 0.02 0.06
MRK 150619C00064500 C 06/19/15 64.5 0.01 0.05
MRK 150619C00065000 C 06/19/15 65.0 0.01 0.04
MRK 150619C00065500 C 06/19/15 65.5 0.00 0.03
MRK 150619C00066000 C 06/19/15 66.0 0.00 0.03
MRK 150619C00066500 C 06/19/15 66.5 0.00 0.03
MRK 150619C00067000 C 06/19/15 67.0 0.00 0.03
MRK 150619C00067500 C 06/19/15 67.5 0.00 0.02
MRK 150619C00068000 C 06/19/15 68.0 0.00 0.02
MRK 150619C00068500 C 06/19/15 68.5 0.00 0.02
MRK 150619C00069000 C 06/19/15 69.0 0.00 0.02
MRK 150619C00070000 C 06/19/15 70.0 0.00 0.02
MRK 150619C00075000 C 06/19/15 75.0 0.00 0.01
MRK 150619C00080000 C 06/19/15 80.0 0.00 0.02
MRK 150619C00085000 C 06/19/15 85.0 0.00 0.02
MRK 150619P00027500 P 06/19/15 27.5 0.00 0.02
MRK 150619P00030000 P 06/19/15 30.0 0.00 0.02
MRK 150619P00032500 P 06/19/15 32.5 0.00 0.02
MRK 150619P00035000 P 06/19/15 35.0 0.00 0.01
MRK 150619P00037500 P 06/19/15 37.5 0.00 0.01
MRK 150619P00040000 P 06/19/15 40.0 0.00 0.01
MRK 150619P00042500 P 06/19/15 42.5 0.00 0.01
MRK 150619P00045000 P 06/19/15 45.0 0.00 0.01
MRK 150619P00047500 P 06/19/15 47.5 0.00 0.02
MRK 150619P00048000 P 06/19/15 48.0 0.01 0.04
MRK 150619P00049000 P 06/19/15 49.0 0.01 0.04
MRK 150619P00050000 P 06/19/15 50.0 0.01 0.05
MRK 150619P00051000 P 06/19/15 51.0 0.03 0.06
MRK 150619P00051500 P 06/19/15 51.5 0.03 0.07
MRK 150619P00052000 P 06/19/15 52.0 0.03 0.08
MRK 150619P00052500 P 06/19/15 52.5 0.04 0.09
MRK 150619P00053000 P 06/19/15 53.0 0.04 0.11
MRK 150619P00053500 P 06/19/15 53.5 0.05 0.11
MRK 150619P00054000 P 06/19/15 54.0 0.06 0.11
MRK 150619P00054500 P 06/19/15 54.5 0.10 0.11
MRK 150619P00055000 P 06/19/15 55.0 0.10 0.13
MRK 150619P00055500 P 06/19/15 55.5 0.13 0.16
MRK 150619P00056000 P 06/19/15 56.0 0.17 0.19
MRK 150619P00056500 P 06/19/15 56.5 0.22 0.24
MRK 150619P00057000 P 06/19/15 57.0 0.29 0.31
MRK 150619P00057500 P 06/19/15 57.5 0.38 0.39
MRK 150619P00058000 P 06/19/15 58.0 0.49 0.52
MRK 150619P00058500 P 06/19/15 58.5 0.64 0.67
MRK 150619P00059000 P 06/19/15 59.0 0.83 0.86
MRK 150619P00059500 P 06/19/15 59.5 1.06 1.11
MRK 150619P00060000 P 06/19/15 60.0 1.37 1.39
MRK 150619P00060500 P 06/19/15 60.5 1.68 1.73
MRK 150619P00061000 P 06/19/15 61.0 2.02 2.11
MRK 150619P00061500 P 06/19/15 61.5 2.35 2.52
MRK 150619P00062000 P 06/19/15 62.0 2.79 2.96
MRK 150619P00062500 P 06/19/15 62.5 3.30 3.45
MRK 150619P00063000 P 06/19/15 63.0 3.75 3.90
MRK 150619P00063500 P 06/19/15 63.5 4.25 4.40
MRK 150619P00064000 P 06/19/15 64.0 4.15 4.95
MRK 150619P00064500 P 06/19/15 64.5 4.60 5.45
MRK 150619P00065000 P 06/19/15 65.0 5.05 5.95
MRK 150619P00065500 P 06/19/15 65.5 5.50 6.45
MRK 150619P00066000 P 06/19/15 66.0 6.00 6.90
MRK 150619P00066500 P 06/19/15 66.5 6.65 7.40
MRK 150619P00067000 P 06/19/15 67.0 7.15 7.90
MRK 150619P00067500 P 06/19/15 67.5 7.45 8.40
MRK 150619P00068000 P 06/19/15 68.0 8.10 8.90
MRK 150619P00068500 P 06/19/15 68.5 8.50 9.40
MRK 150619P00069000 P 06/19/15 69.0 8.95 9.90
MRK 150619P00070000 P 06/19/15 70.0 9.40 11.05
MRK 150619P00075000 P 06/19/15 75.0 14.70 15.95
MRK 150619P00080000 P 06/19/15 80.0 19.00 21.15
MRK 150619P00085000 P 06/19/15 85.0 24.60 26.00
MRK 150626C00050000 C 06/26/15 50.0 9.45 10.45
MRK 150626C00051000 C 06/26/15 51.0 8.50 9.45
MRK 150626C00052000 C 06/26/15 52.0 7.55 7.95
MRK 150626C00053000 C 06/26/15 53.0 6.55 7.00
MRK 150626C00053500 C 06/26/15 53.5 6.05 7.00
MRK 150626C00054000 C 06/26/15 54.0 5.55 5.95
MRK 150626C00054500 C 06/26/15 54.5 5.10 5.40
MRK 150626C00055000 C 06/26/15 55.0 4.65 4.85
MRK 150626C00055500 C 06/26/15 55.5 4.15 4.35
MRK 150626C00056000 C 06/26/15 56.0 3.70 3.90
MRK 150626C00056500 C 06/26/15 56.5 3.25 3.40
MRK 150626C00057000 C 06/26/15 57.0 2.77 2.97
MRK 150626C00057500 C 06/26/15 57.5 2.36 2.55
MRK 150626C00058000 C 06/26/15 58.0 1.97 2.14
MRK 150626C00058500 C 06/26/15 58.5 1.60 1.79
MRK 150626C00059000 C 06/26/15 59.0 1.27 1.44
MRK 150626C00059500 C 06/26/15 59.5 0.98 1.03
MRK 150626C00060000 C 06/26/15 60.0 0.73 0.83
MRK 150626C00060500 C 06/26/15 60.5 0.53 0.59
MRK 150626C00061000 C 06/26/15 61.0 0.38 0.43
MRK 150626C00061500 C 06/26/15 61.5 0.26 0.30
MRK 150626C00062000 C 06/26/15 62.0 0.17 0.25
MRK 150626C00062500 C 06/26/15 62.5 0.12 0.17
MRK 150626C00063000 C 06/26/15 63.0 0.08 0.15
MRK 150626C00063500 C 06/26/15 63.5 0.05 0.11
MRK 150626C00064000 C 06/26/15 64.0 0.04 0.10
MRK 150626C00064500 C 06/26/15 64.5 0.02 0.08
MRK 150626C00065000 C 06/26/15 65.0 0.02 0.06
MRK 150626C00065500 C 06/26/15 65.5 0.01 0.05
MRK 150626C00066000 C 06/26/15 66.0 0.00 0.04
MRK 150626C00066500 C 06/26/15 66.5 0.00 0.03
MRK 150626C00067000 C 06/26/15 67.0 0.00 0.03
MRK 150626C00067500 C 06/26/15 67.5 0.00 0.03
MRK 150626C00068000 C 06/26/15 68.0 0.00 0.03
MRK 150626C00070000 C 06/26/15 70.0 0.00 0.02
MRK 150626P00050000 P 06/26/15 50.0 0.03 0.07
MRK 150626P00051000 P 06/26/15 51.0 0.03 0.09
MRK 150626P00052000 P 06/26/15 52.0 0.04 0.11
MRK 150626P00053000 P 06/26/15 53.0 0.05 0.11
MRK 150626P00053500 P 06/26/15 53.5 0.07 0.11
MRK 150626P00054000 P 06/26/15 54.0 0.08 0.13
MRK 150626P00054500 P 06/26/15 54.5 0.09 0.15
MRK 150626P00055000 P 06/26/15 55.0 0.12 0.18
MRK 150626P00055500 P 06/26/15 55.5 0.14 0.23
MRK 150626P00056000 P 06/26/15 56.0 0.18 0.27
MRK 150626P00056500 P 06/26/15 56.5 0.27 0.34
MRK 150626P00057000 P 06/26/15 57.0 0.34 0.42
MRK 150626P00057500 P 06/26/15 57.5 0.48 0.51
MRK 150626P00058000 P 06/26/15 58.0 0.56 0.67
MRK 150626P00058500 P 06/26/15 58.5 0.71 0.84
MRK 150626P00059000 P 06/26/15 59.0 0.91 1.00
MRK 150626P00059500 P 06/26/15 59.5 1.13 1.26
MRK 150626P00060000 P 06/26/15 60.0 1.41 1.56
MRK 150626P00060500 P 06/26/15 60.5 1.74 1.89
MRK 150626P00061000 P 06/26/15 61.0 2.05 2.24
MRK 150626P00061500 P 06/26/15 61.5 2.43 2.62
MRK 150626P00062000 P 06/26/15 62.0 2.85 3.05
MRK 150626P00062500 P 06/26/15 62.5 3.30 3.45
MRK 150626P00063000 P 06/26/15 63.0 3.80 3.95
MRK 150626P00063500 P 06/26/15 63.5 4.25 4.45
MRK 150626P00064000 P 06/26/15 64.0 4.75 4.90
MRK 150626P00064500 P 06/26/15 64.5 5.20 5.40
MRK 150626P00065000 P 06/26/15 65.0 5.10 5.95
MRK 150626P00065500 P 06/26/15 65.5 5.50 6.45
MRK 150626P00066000 P 06/26/15 66.0 6.00 6.95
MRK 150626P00066500 P 06/26/15 66.5 6.50 7.45
MRK 150626P00067000 P 06/26/15 67.0 7.00 7.95
MRK 150626P00067500 P 06/26/15 67.5 7.45 8.45
MRK 150626P00068000 P 06/26/15 68.0 7.95 8.95
MRK 150626P00070000 P 06/26/15 70.0 9.40 11.05
MRK 150702C00052000 C 07/02/15 52.0 7.50 7.90
MRK 150702C00053000 C 07/02/15 53.0 6.50 6.90
MRK 150702C00053500 C 07/02/15 53.5 6.00 6.45
MRK 150702C00054000 C 07/02/15 54.0 5.55 5.95
MRK 150702C00054500 C 07/02/15 54.5 5.15 5.35
MRK 150702C00055000 C 07/02/15 55.0 4.65 4.85
MRK 150702C00055500 C 07/02/15 55.5 4.15 4.40
MRK 150702C00056000 C 07/02/15 56.0 3.70 3.90
MRK 150702C00056500 C 07/02/15 56.5 3.25 3.45
MRK 150702C00057000 C 07/02/15 57.0 2.82 3.00
MRK 150702C00057500 C 07/02/15 57.5 2.41 2.60
MRK 150702C00058000 C 07/02/15 58.0 2.01 2.21
MRK 150702C00058500 C 07/02/15 58.5 1.66 1.85
MRK 150702C00059000 C 07/02/15 59.0 1.34 1.52
MRK 150702C00059500 C 07/02/15 59.5 1.06 1.11
MRK 150702C00060000 C 07/02/15 60.0 0.82 0.95
MRK 150702C00060500 C 07/02/15 60.5 0.59 0.75
MRK 150702C00061000 C 07/02/15 61.0 0.44 0.59
MRK 150702C00061500 C 07/02/15 61.5 0.32 0.43
MRK 150702C00062000 C 07/02/15 62.0 0.23 0.33
MRK 150702C00062500 C 07/02/15 62.5 0.16 0.22
MRK 150702C00063000 C 07/02/15 63.0 0.11 0.16
MRK 150702C00063500 C 07/02/15 63.5 0.08 0.13
MRK 150702C00064000 C 07/02/15 64.0 0.05 0.11
MRK 150702C00064500 C 07/02/15 64.5 0.04 0.10
MRK 150702C00065000 C 07/02/15 65.0 0.02 0.08
MRK 150702C00065500 C 07/02/15 65.5 0.02 0.06
MRK 150702C00066000 C 07/02/15 66.0 0.01 0.05
MRK 150702C00066500 C 07/02/15 66.5 0.00 0.04
MRK 150702C00067000 C 07/02/15 67.0 0.00 0.04
MRK 150702C00067500 C 07/02/15 67.5 0.00 0.03
MRK 150702C00068000 C 07/02/15 68.0 0.00 0.03
MRK 150702C00069000 C 07/02/15 69.0 0.00 0.03
MRK 150702C00070000 C 07/02/15 70.0 0.00 0.02
MRK 150702P00052000 P 07/02/15 52.0 0.05 0.11
MRK 150702P00053000 P 07/02/15 53.0 0.07 0.13
MRK 150702P00053500 P 07/02/15 53.5 0.08 0.16
MRK 150702P00054000 P 07/02/15 54.0 0.10 0.17
MRK 150702P00054500 P 07/02/15 54.5 0.12 0.19
MRK 150702P00055000 P 07/02/15 55.0 0.15 0.22
MRK 150702P00055500 P 07/02/15 55.5 0.18 0.27
MRK 150702P00056000 P 07/02/15 56.0 0.23 0.33
MRK 150702P00056500 P 07/02/15 56.5 0.31 0.40
MRK 150702P00057000 P 07/02/15 57.0 0.38 0.51
MRK 150702P00057500 P 07/02/15 57.5 0.52 0.59
MRK 150702P00058000 P 07/02/15 58.0 0.64 0.77
MRK 150702P00058500 P 07/02/15 58.5 0.81 0.90
MRK 150702P00059000 P 07/02/15 59.0 0.99 1.16
MRK 150702P00059500 P 07/02/15 59.5 1.29 1.34
MRK 150702P00060000 P 07/02/15 60.0 1.47 1.67
MRK 150702P00060500 P 07/02/15 60.5 1.78 1.97
MRK 150702P00061000 P 07/02/15 61.0 2.11 2.31
MRK 150702P00061500 P 07/02/15 61.5 2.49 2.68
MRK 150702P00062000 P 07/02/15 62.0 2.89 3.15
MRK 150702P00062500 P 07/02/15 62.5 3.35 3.50
MRK 150702P00063000 P 07/02/15 63.0 3.80 4.00
MRK 150702P00063500 P 07/02/15 63.5 4.30 4.50
MRK 150702P00064000 P 07/02/15 64.0 4.75 4.95
MRK 150702P00064500 P 07/02/15 64.5 5.25 5.45
MRK 150702P00065000 P 07/02/15 65.0 5.10 6.00
MRK 150702P00065500 P 07/02/15 65.5 5.55 6.45
MRK 150702P00066000 P 07/02/15 66.0 6.00 6.95
MRK 150702P00066500 P 07/02/15 66.5 6.50 7.45
MRK 150702P00067000 P 07/02/15 67.0 7.00 7.95
MRK 150702P00067500 P 07/02/15 67.5 7.50 8.45
MRK 150702P00068000 P 07/02/15 68.0 7.95 8.95
MRK 150702P00069000 P 07/02/15 69.0 8.00 10.10
MRK 150702P00070000 P 07/02/15 70.0 9.35 11.00
MRK 150717C00035000 C 07/17/15 35.0 22.65 26.40
MRK 150717C00037500 C 07/17/15 37.5 20.15 23.90
MRK 150717C00040000 C 07/17/15 40.0 17.60 21.40
MRK 150717C00042500 C 07/17/15 42.5 15.05 18.90
MRK 150717C00045000 C 07/17/15 45.0 12.65 16.40
MRK 150717C00047500 C 07/17/15 47.5 12.05 12.40
MRK 150717C00050000 C 07/17/15 50.0 9.60 9.75
MRK 150717C00052500 C 07/17/15 52.5 7.05 7.40
MRK 150717C00055000 C 07/17/15 55.0 4.70 4.90
MRK 150717C00057500 C 07/17/15 57.5 2.55 2.73
MRK 150717C00060000 C 07/17/15 60.0 1.01 1.06
MRK 150717C00062500 C 07/17/15 62.5 0.28 0.31
MRK 150717C00065000 C 07/17/15 65.0 0.06 0.11
MRK 150717C00067500 C 07/17/15 67.5 0.01 0.05
MRK 150717C00070000 C 07/17/15 70.0 0.01 0.03
MRK 150717C00075000 C 07/17/15 75.0 0.00 0.02
MRK 150717C00080000 C 07/17/15 80.0 0.00 0.02
MRK 150717P00035000 P 07/17/15 35.0 0.00 0.02
MRK 150717P00037500 P 07/17/15 37.5 0.00 0.02
MRK 150717P00040000 P 07/17/15 40.0 0.00 0.03
MRK 150717P00042500 P 07/17/15 42.5 0.01 0.03
MRK 150717P00045000 P 07/17/15 45.0 0.03 0.05
MRK 150717P00047500 P 07/17/15 47.5 0.05 0.08
MRK 150717P00050000 P 07/17/15 50.0 0.06 0.13
MRK 150717P00052500 P 07/17/15 52.5 0.11 0.15
MRK 150717P00055000 P 07/17/15 55.0 0.29 0.31
MRK 150717P00057500 P 07/17/15 57.5 0.74 0.76
MRK 150717P00060000 P 07/17/15 60.0 1.76 1.81
MRK 150717P00062500 P 07/17/15 62.5 3.45 3.60
MRK 150717P00065000 P 07/17/15 65.0 5.75 5.90
MRK 150717P00067500 P 07/17/15 67.5 7.85 8.45
MRK 150717P00070000 P 07/17/15 70.0 10.15 10.90
MRK 150717P00075000 P 07/17/15 75.0 14.40 17.35
MRK 150717P00080000 P 07/17/15 80.0 19.00 22.30
MRK 150821C00050000 C 08/21/15 50.0 9.55 10.15
MRK 150821C00052500 C 08/21/15 52.5 7.20 7.45
MRK 150821C00055000 C 08/21/15 55.0 4.90 5.15
MRK 150821C00057500 C 08/21/15 57.5 2.99 3.05
MRK 150821C00060000 C 08/21/15 60.0 1.55 1.60
MRK 150821C00062500 C 08/21/15 62.5 0.67 0.72
MRK 150821C00065000 C 08/21/15 65.0 0.25 0.27
MRK 150821C00067500 C 08/21/15 67.5 0.09 0.11
MRK 150821P00050000 P 08/21/15 50.0 0.16 0.21
MRK 150821P00052500 P 08/21/15 52.5 0.31 0.35
MRK 150821P00055000 P 08/21/15 55.0 0.62 0.65
MRK 150821P00057500 P 08/21/15 57.5 1.21 1.25
MRK 150821P00060000 P 08/21/15 60.0 2.28 2.32
MRK 150821P00062500 P 08/21/15 62.5 3.90 4.00
MRK 150821P00065000 P 08/21/15 65.0 5.85 6.05
MRK 150821P00067500 P 08/21/15 67.5 8.25 8.40
MRK 151016C00037500 C 10/16/15 37.5 21.95 22.90
MRK 151016C00040000 C 10/16/15 40.0 17.60 22.00
MRK 151016C00042500 C 10/16/15 42.5 15.10 19.55
MRK 151016C00045000 C 10/16/15 45.0 14.55 15.40
MRK 151016C00047500 C 10/16/15 47.5 12.00 12.70
MRK 151016C00050000 C 10/16/15 50.0 9.65 9.90
MRK 151016C00052500 C 10/16/15 52.5 7.35 7.55
MRK 151016C00055000 C 10/16/15 55.0 5.15 5.40
MRK 151016C00057500 C 10/16/15 57.5 3.35 3.45
MRK 151016C00060000 C 10/16/15 60.0 2.00 2.06
MRK 151016C00062500 C 10/16/15 62.5 1.06 1.12
MRK 151016C00065000 C 10/16/15 65.0 0.50 0.56
MRK 151016C00067500 C 10/16/15 67.5 0.23 0.28
MRK 151016C00070000 C 10/16/15 70.0 0.11 0.15
MRK 151016C00075000 C 10/16/15 75.0 0.02 0.07
MRK 151016C00080000 C 10/16/15 80.0 0.00 0.03
MRK 151016P00037500 P 10/16/15 37.5 0.05 0.09
MRK 151016P00040000 P 10/16/15 40.0 0.07 0.12
MRK 151016P00042500 P 10/16/15 42.5 0.11 0.16
MRK 151016P00045000 P 10/16/15 45.0 0.16 0.20
MRK 151016P00047500 P 10/16/15 47.5 0.25 0.30
MRK 151016P00050000 P 10/16/15 50.0 0.40 0.44
MRK 151016P00052500 P 10/16/15 52.5 0.67 0.70
MRK 151016P00055000 P 10/16/15 55.0 1.12 1.15
MRK 151016P00057500 P 10/16/15 57.5 1.86 1.93
MRK 151016P00060000 P 10/16/15 60.0 3.00 3.10
MRK 151016P00062500 P 10/16/15 62.5 4.60 4.70
MRK 151016P00065000 P 10/16/15 65.0 6.45 6.75
MRK 151016P00067500 P 10/16/15 67.5 8.70 9.00
MRK 151016P00070000 P 10/16/15 70.0 11.10 11.30
MRK 151016P00075000 P 10/16/15 75.0 15.05 16.50
MRK 151016P00080000 P 10/16/15 80.0 19.95 21.55
MRK 160115C00025000 C 01/15/16 25.0 34.45 36.50
MRK 160115C00028000 C 01/15/16 28.0 31.45 33.45
MRK 160115C00030000 C 01/15/16 30.0 29.45 31.45
MRK 160115C00033000 C 01/15/16 33.0 26.45 28.35
MRK 160115C00035000 C 01/15/16 35.0 24.40 26.45
MRK 160115C00038000 C 01/15/16 38.0 21.40 23.40
MRK 160115C00040000 C 01/15/16 40.0 19.55 20.80
MRK 160115C00043000 C 01/15/16 43.0 16.45 17.35
MRK 160115C00045000 C 01/15/16 45.0 14.60 15.35
MRK 160115C00047000 C 01/15/16 47.0 12.65 13.35
MRK 160115C00050000 C 01/15/16 50.0 9.85 10.15
MRK 160115C00052500 C 01/15/16 52.5 7.65 7.95
MRK 160115C00055000 C 01/15/16 55.0 5.75 5.85
MRK 160115C00057500 C 01/15/16 57.5 4.10 4.20
MRK 160115C00060000 C 01/15/16 60.0 2.78 2.83
MRK 160115C00062500 C 01/15/16 62.5 1.79 1.83
MRK 160115C00065000 C 01/15/16 65.0 1.12 1.14
MRK 160115C00067500 C 01/15/16 67.5 0.67 0.69
MRK 160115C00070000 C 01/15/16 70.0 0.40 0.42
MRK 160115C00075000 C 01/15/16 75.0 0.12 0.17
MRK 160115C00080000 C 01/15/16 80.0 0.04 0.09
MRK 160115C00085000 C 01/15/16 85.0 0.01 0.05
MRK 160115P00025000 P 01/15/16 25.0 0.01 0.05
MRK 160115P00028000 P 01/15/16 28.0 0.05 0.07
MRK 160115P00030000 P 01/15/16 30.0 0.06 0.10
MRK 160115P00033000 P 01/15/16 33.0 0.09 0.14
MRK 160115P00035000 P 01/15/16 35.0 0.13 0.18
MRK 160115P00038000 P 01/15/16 38.0 0.20 0.25
MRK 160115P00040000 P 01/15/16 40.0 0.26 0.30
MRK 160115P00043000 P 01/15/16 43.0 0.37 0.41
MRK 160115P00045000 P 01/15/16 45.0 0.46 0.52
MRK 160115P00047000 P 01/15/16 47.0 0.60 0.66
MRK 160115P00050000 P 01/15/16 50.0 0.92 0.98
MRK 160115P00052500 P 01/15/16 52.5 1.35 1.40
MRK 160115P00055000 P 01/15/16 55.0 1.98 2.04
MRK 160115P00057500 P 01/15/16 57.5 2.89 2.93
MRK 160115P00060000 P 01/15/16 60.0 4.10 4.20
MRK 160115P00062500 P 01/15/16 62.5 5.65 5.75
MRK 160115P00065000 P 01/15/16 65.0 7.45 7.60
MRK 160115P00067500 P 01/15/16 67.5 9.40 9.75
MRK 160115P00070000 P 01/15/16 70.0 11.65 11.95
MRK 160115P00075000 P 01/15/16 75.0 16.45 16.70
MRK 160115P00080000 P 01/15/16 80.0 20.95 21.70
MRK 160115P00085000 P 01/15/16 85.0 25.90 26.95
MRK 170120C00027500 C 01/20/17 27.5 31.70 32.90
MRK 170120C00030000 C 01/20/17 30.0 29.20 30.40
MRK 170120C00032500 C 01/20/17 32.5 26.70 27.90
MRK 170120C00035000 C 01/20/17 35.0 24.20 25.40
MRK 170120C00037500 C 01/20/17 37.5 21.70 22.90
MRK 170120C00040000 C 01/20/17 40.0 19.25 20.40
MRK 170120C00042500 C 01/20/17 42.5 17.00 17.65
MRK 170120C00045000 C 01/20/17 45.0 14.75 15.40
MRK 170120C00047500 C 01/20/17 47.5 12.75 13.40
MRK 170120C00050000 C 01/20/17 50.0 10.85 11.55
MRK 170120C00052500 C 01/20/17 52.5 9.05 9.85
MRK 170120C00055000 C 01/20/17 55.0 7.50 7.70
MRK 170120C00057500 C 01/20/17 57.5 6.10 6.30
MRK 170120C00060000 C 01/20/17 60.0 4.95 5.05
MRK 170120C00062500 C 01/20/17 62.5 4.00 4.05
MRK 170120C00065000 C 01/20/17 65.0 3.00 3.20
MRK 170120C00067500 C 01/20/17 67.5 2.34 2.49
MRK 170120C00070000 C 01/20/17 70.0 1.81 1.93
MRK 170120C00075000 C 01/20/17 75.0 1.06 1.17
MRK 170120C00080000 C 01/20/17 80.0 0.62 0.72
MRK 170120C00085000 C 01/20/17 85.0 0.36 0.46
MRK 170120C00090000 C 01/20/17 90.0 0.21 0.32
MRK 170120P00027500 P 01/20/17 27.5 0.24 0.38
MRK 170120P00030000 P 01/20/17 30.0 0.33 0.47
MRK 170120P00032500 P 01/20/17 32.5 0.44 0.59
MRK 170120P00035000 P 01/20/17 35.0 0.59 0.74
MRK 170120P00037500 P 01/20/17 37.5 0.78 0.93
MRK 170120P00040000 P 01/20/17 40.0 1.02 1.18
MRK 170120P00042500 P 01/20/17 42.5 1.34 1.50
MRK 170120P00045000 P 01/20/17 45.0 1.74 1.91
MRK 170120P00047500 P 01/20/17 47.5 2.27 2.43
MRK 170120P00050000 P 01/20/17 50.0 2.94 3.10
MRK 170120P00052500 P 01/20/17 52.5 3.70 3.95
MRK 170120P00055000 P 01/20/17 55.0 4.70 4.90
MRK 170120P00057500 P 01/20/17 57.5 5.80 6.05
MRK 170120P00060000 P 01/20/17 60.0 7.15 7.35
MRK 170120P00062500 P 01/20/17 62.5 8.65 8.90
MRK 170120P00065000 P 01/20/17 65.0 10.30 10.55
MRK 170120P00067500 P 01/20/17 67.5 12.15 12.35
MRK 170120P00070000 P 01/20/17 70.0 14.10 14.30
MRK 170120P00075000 P 01/20/17 75.0 17.70 18.60
MRK 170120P00080000 P 01/20/17 80.0 22.15 23.05
MRK 170120P00085000 P 01/20/17 85.0 26.90 27.70
MRK 170120P00090000 P 01/20/17 90.0 31.70 32.85

OPRA data is delayed 15 minutes.