Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Merck And Co Inc (MRK)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 160826C00040000 C 08/26/16 40.0 21.15 23.60
MRK 160826C00045000 C 08/26/16 45.0 15.85 17.55
MRK 160826C00047000 C 08/26/16 47.0 13.65 15.50
MRK 160826C00048000 C 08/26/16 48.0 13.05 14.55
MRK 160826C00049000 C 08/26/16 49.0 11.75 13.50
MRK 160826C00050000 C 08/26/16 50.0 12.00 12.50
MRK 160826C00051000 C 08/26/16 51.0 9.85 11.55
MRK 160826C00051500 C 08/26/16 51.5 9.15 12.90
MRK 160826C00052000 C 08/26/16 52.0 8.85 10.80
MRK 160826C00052500 C 08/26/16 52.5 8.15 10.00
MRK 160826C00053000 C 08/26/16 53.0 7.80 9.50
MRK 160826C00053500 C 08/26/16 53.5 7.30 9.30
MRK 160826C00054000 C 08/26/16 54.0 8.05 8.55
MRK 160826C00054500 C 08/26/16 54.5 7.55 8.30
MRK 160826C00055000 C 08/26/16 55.0 7.05 7.50
MRK 160826C00055500 C 08/26/16 55.5 6.80 6.90
MRK 160826C00056000 C 08/26/16 56.0 6.30 6.40
MRK 160826C00056500 C 08/26/16 56.5 5.55 5.90
MRK 160826C00057000 C 08/26/16 57.0 5.05 5.40
MRK 160826C00057500 C 08/26/16 57.5 4.55 4.90
MRK 160826C00058000 C 08/26/16 58.0 4.25 4.40
MRK 160826C00058500 C 08/26/16 58.5 3.80 3.90
MRK 160826C00059000 C 08/26/16 59.0 3.30 3.40
MRK 160826C00059500 C 08/26/16 59.5 2.82 2.88
MRK 160826C00060000 C 08/26/16 60.0 2.33 2.39
MRK 160826C00060500 C 08/26/16 60.5 1.81 1.89
MRK 160826C00061000 C 08/26/16 61.0 1.34 1.41
MRK 160826C00061500 C 08/26/16 61.5 0.87 0.96
MRK 160826C00062000 C 08/26/16 62.0 0.49 0.52
MRK 160826C00062500 C 08/26/16 62.5 0.19 0.22
MRK 160826C00063000 C 08/26/16 63.0 0.04 0.10
MRK 160826C00063500 C 08/26/16 63.5 0.00 0.03
MRK 160826C00064000 C 08/26/16 64.0 0.00 0.02
MRK 160826C00064500 C 08/26/16 64.5 0.00 0.02
MRK 160826C00065000 C 08/26/16 65.0 0.00 0.02
MRK 160826C00065500 C 08/26/16 65.5 0.00 0.02
MRK 160826C00066000 C 08/26/16 66.0 0.00 0.05
MRK 160826C00066500 C 08/26/16 66.5 0.00 0.05
MRK 160826C00067000 C 08/26/16 67.0 0.00 0.05
MRK 160826C00067500 C 08/26/16 67.5 0.00 0.05
MRK 160826C00068000 C 08/26/16 68.0 0.00 0.05
MRK 160826C00068500 C 08/26/16 68.5 0.00 0.05
MRK 160826C00069000 C 08/26/16 69.0 0.00 0.05
MRK 160826C00069500 C 08/26/16 69.5 0.00 0.05
MRK 160826C00070000 C 08/26/16 70.0 0.00 0.05
MRK 160826C00070500 C 08/26/16 70.5 0.00 0.05
MRK 160826C00071000 C 08/26/16 71.0 0.00 0.05
MRK 160826C00071500 C 08/26/16 71.5 0.00 0.05
MRK 160826C00072000 C 08/26/16 72.0 0.00 0.05
MRK 160826C00072500 C 08/26/16 72.5 0.00 0.05
MRK 160826C00073000 C 08/26/16 73.0 0.00 0.05
MRK 160826C00075000 C 08/26/16 75.0 0.00 0.05
MRK 160826C00080000 C 08/26/16 80.0 0.00 0.50
MRK 160826P00040000 P 08/26/16 40.0 0.00 0.50
MRK 160826P00045000 P 08/26/16 45.0 0.00 0.08
MRK 160826P00047000 P 08/26/16 47.0 0.00 0.50
MRK 160826P00048000 P 08/26/16 48.0 0.00 0.50
MRK 160826P00049000 P 08/26/16 49.0 0.00 0.50
MRK 160826P00050000 P 08/26/16 50.0 0.00 0.50
MRK 160826P00051000 P 08/26/16 51.0 0.00 0.50
MRK 160826P00051500 P 08/26/16 51.5 0.00 0.50
MRK 160826P00052000 P 08/26/16 52.0 0.00 0.06
MRK 160826P00052500 P 08/26/16 52.5 0.00 0.50
MRK 160826P00053000 P 08/26/16 53.0 0.00 0.50
MRK 160826P00053500 P 08/26/16 53.5 0.00 0.50
MRK 160826P00054000 P 08/26/16 54.0 0.00 0.50
MRK 160826P00054500 P 08/26/16 54.5 0.00 0.50
MRK 160826P00055000 P 08/26/16 55.0 0.00 0.05
MRK 160826P00055500 P 08/26/16 55.5 0.00 0.50
MRK 160826P00056000 P 08/26/16 56.0 0.00 0.50
MRK 160826P00056500 P 08/26/16 56.5 0.00 0.50
MRK 160826P00057000 P 08/26/16 57.0 0.00 0.50
MRK 160826P00057500 P 08/26/16 57.5 0.00 0.17
MRK 160826P00058000 P 08/26/16 58.0 0.00 0.50
MRK 160826P00058500 P 08/26/16 58.5 0.00 0.50
MRK 160826P00059000 P 08/26/16 59.0 0.00 0.02
MRK 160826P00059500 P 08/26/16 59.5 0.00 0.02
MRK 160826P00060000 P 08/26/16 60.0 0.00 0.03
MRK 160826P00060500 P 08/26/16 60.5 0.00 0.04
MRK 160826P00061000 P 08/26/16 61.0 0.03 0.11
MRK 160826P00061500 P 08/26/16 61.5 0.05 0.12
MRK 160826P00062000 P 08/26/16 62.0 0.15 0.18
MRK 160826P00062500 P 08/26/16 62.5 0.34 0.38
MRK 160826P00063000 P 08/26/16 63.0 0.68 0.75
MRK 160826P00063500 P 08/26/16 63.5 1.13 1.19
MRK 160826P00064000 P 08/26/16 64.0 1.63 1.69
MRK 160826P00064500 P 08/26/16 64.5 2.13 2.19
MRK 160826P00065000 P 08/26/16 65.0 2.61 2.72
MRK 160826P00065500 P 08/26/16 65.5 3.10 3.45
MRK 160826P00066000 P 08/26/16 66.0 3.60 3.95
MRK 160826P00066500 P 08/26/16 66.5 4.10 4.45
MRK 160826P00067000 P 08/26/16 67.0 4.40 4.95
MRK 160826P00067500 P 08/26/16 67.5 5.10 5.45
MRK 160826P00068000 P 08/26/16 68.0 5.55 5.95
MRK 160826P00068500 P 08/26/16 68.5 6.10 6.45
MRK 160826P00069000 P 08/26/16 69.0 6.60 6.95
MRK 160826P00069500 P 08/26/16 69.5 7.10 7.45
MRK 160826P00070000 P 08/26/16 70.0 6.85 7.85
MRK 160826P00070500 P 08/26/16 70.5 7.25 8.45
MRK 160826P00071000 P 08/26/16 71.0 6.75 9.05
MRK 160826P00071500 P 08/26/16 71.5 7.05 9.40
MRK 160826P00072000 P 08/26/16 72.0 7.60 11.20
MRK 160826P00072500 P 08/26/16 72.5 7.95 12.00
MRK 160826P00073000 P 08/26/16 73.0 8.60 12.50
MRK 160826P00075000 P 08/26/16 75.0 10.60 14.60
MRK 160826P00080000 P 08/26/16 80.0 15.75 19.05
MRK 160902C00047000 C 09/02/16 47.0 14.15 15.55
MRK 160902C00048000 C 09/02/16 48.0 12.35 14.65
MRK 160902C00049000 C 09/02/16 49.0 12.45 14.60
MRK 160902C00050000 C 09/02/16 50.0 10.25 14.50
MRK 160902C00051000 C 09/02/16 51.0 9.65 13.55
MRK 160902C00052000 C 09/02/16 52.0 8.45 11.00
MRK 160902C00052500 C 09/02/16 52.5 7.90 10.00
MRK 160902C00053000 C 09/02/16 53.0 7.80 9.50
MRK 160902C00053500 C 09/02/16 53.5 7.30 9.95
MRK 160902C00054000 C 09/02/16 54.0 7.25 9.45
MRK 160902C00054500 C 09/02/16 54.5 6.75 8.00
MRK 160902C00055000 C 09/02/16 55.0 7.15 7.50
MRK 160902C00055500 C 09/02/16 55.5 6.80 6.90
MRK 160902C00056000 C 09/02/16 56.0 6.30 6.40
MRK 160902C00056500 C 09/02/16 56.5 5.80 5.90
MRK 160902C00057000 C 09/02/16 57.0 5.30 5.40
MRK 160902C00057500 C 09/02/16 57.5 4.80 4.95
MRK 160902C00058000 C 09/02/16 58.0 4.30 4.45
MRK 160902C00058500 C 09/02/16 58.5 3.80 3.95
MRK 160902C00059000 C 09/02/16 59.0 3.30 3.45
MRK 160902C00059500 C 09/02/16 59.5 2.85 2.97
MRK 160902C00060000 C 09/02/16 60.0 2.40 2.48
MRK 160902C00060500 C 09/02/16 60.5 1.94 2.03
MRK 160902C00061000 C 09/02/16 61.0 1.53 1.59
MRK 160902C00061500 C 09/02/16 61.5 1.13 1.19
MRK 160902C00062000 C 09/02/16 62.0 0.81 0.83
MRK 160902C00062500 C 09/02/16 62.5 0.52 0.55
MRK 160902C00063000 C 09/02/16 63.0 0.31 0.33
MRK 160902C00063500 C 09/02/16 63.5 0.17 0.19
MRK 160902C00064000 C 09/02/16 64.0 0.08 0.10
MRK 160902C00064500 C 09/02/16 64.5 0.03 0.06
MRK 160902C00065000 C 09/02/16 65.0 0.01 0.05
MRK 160902C00065500 C 09/02/16 65.5 0.00 0.05
MRK 160902C00066000 C 09/02/16 66.0 0.00 0.04
MRK 160902C00066500 C 09/02/16 66.5 0.00 0.05
MRK 160902C00067000 C 09/02/16 67.0 0.00 0.05
MRK 160902C00067500 C 09/02/16 67.5 0.00 0.05
MRK 160902C00068000 C 09/02/16 68.0 0.00 0.05
MRK 160902C00068500 C 09/02/16 68.5 0.00 0.05
MRK 160902C00069000 C 09/02/16 69.0 0.00 0.05
MRK 160902C00069500 C 09/02/16 69.5 0.00 0.05
MRK 160902C00070000 C 09/02/16 70.0 0.00 0.05
MRK 160902C00070500 C 09/02/16 70.5 0.00 0.05
MRK 160902C00071000 C 09/02/16 71.0 0.00 0.05
MRK 160902C00071500 C 09/02/16 71.5 0.00 0.05
MRK 160902C00072000 C 09/02/16 72.0 0.00 0.05
MRK 160902C00072500 C 09/02/16 72.5 0.00 0.05
MRK 160902C00073000 C 09/02/16 73.0 0.00 0.05
MRK 160902C00075000 C 09/02/16 75.0 0.00 0.05
MRK 160902C00080000 C 09/02/16 80.0 0.00 0.50
MRK 160902P00047000 P 09/02/16 47.0 0.00 0.50
MRK 160902P00048000 P 09/02/16 48.0 0.00 0.50
MRK 160902P00049000 P 09/02/16 49.0 0.00 0.50
MRK 160902P00050000 P 09/02/16 50.0 0.00 0.50
MRK 160902P00051000 P 09/02/16 51.0 0.00 0.50
MRK 160902P00052000 P 09/02/16 52.0 0.00 0.07
MRK 160902P00052500 P 09/02/16 52.5 0.00 0.35
MRK 160902P00053000 P 09/02/16 53.0 0.00 0.50
MRK 160902P00053500 P 09/02/16 53.5 0.00 0.50
MRK 160902P00054000 P 09/02/16 54.0 0.00 0.50
MRK 160902P00054500 P 09/02/16 54.5 0.00 0.50
MRK 160902P00055000 P 09/02/16 55.0 0.00 0.06
MRK 160902P00055500 P 09/02/16 55.5 0.00 0.50
MRK 160902P00056000 P 09/02/16 56.0 0.00 0.50
MRK 160902P00056500 P 09/02/16 56.5 0.00 0.50
MRK 160902P00057000 P 09/02/16 57.0 0.00 0.06
MRK 160902P00057500 P 09/02/16 57.5 0.00 0.04
MRK 160902P00058000 P 09/02/16 58.0 0.01 0.05
MRK 160902P00058500 P 09/02/16 58.5 0.02 0.06
MRK 160902P00059000 P 09/02/16 59.0 0.04 0.08
MRK 160902P00059500 P 09/02/16 59.5 0.06 0.10
MRK 160902P00060000 P 09/02/16 60.0 0.09 0.13
MRK 160902P00060500 P 09/02/16 60.5 0.14 0.15
MRK 160902P00061000 P 09/02/16 61.0 0.21 0.22
MRK 160902P00061500 P 09/02/16 61.5 0.31 0.33
MRK 160902P00062000 P 09/02/16 62.0 0.46 0.48
MRK 160902P00062500 P 09/02/16 62.5 0.67 0.70
MRK 160902P00063000 P 09/02/16 63.0 0.95 0.99
MRK 160902P00063500 P 09/02/16 63.5 1.30 1.35
MRK 160902P00064000 P 09/02/16 64.0 1.71 1.77
MRK 160902P00064500 P 09/02/16 64.5 2.16 2.25
MRK 160902P00065000 P 09/02/16 65.0 2.65 2.71
MRK 160902P00065500 P 09/02/16 65.5 3.10 3.20
MRK 160902P00066000 P 09/02/16 66.0 3.60 3.70
MRK 160902P00066500 P 09/02/16 66.5 4.10 4.25
MRK 160902P00067000 P 09/02/16 67.0 4.60 4.75
MRK 160902P00067500 P 09/02/16 67.5 4.90 5.25
MRK 160902P00068000 P 09/02/16 68.0 5.45 5.75
MRK 160902P00068500 P 09/02/16 68.5 5.90 6.25
MRK 160902P00069000 P 09/02/16 69.0 6.40 6.95
MRK 160902P00069500 P 09/02/16 69.5 6.90 7.45
MRK 160902P00070000 P 09/02/16 70.0 6.85 8.20
MRK 160902P00070500 P 09/02/16 70.5 6.05 8.50
MRK 160902P00071000 P 09/02/16 71.0 7.85 8.85
MRK 160902P00071500 P 09/02/16 71.5 7.05 9.50
MRK 160902P00072000 P 09/02/16 72.0 7.45 10.00
MRK 160902P00072500 P 09/02/16 72.5 7.95 11.85
MRK 160902P00073000 P 09/02/16 73.0 8.45 12.35
MRK 160902P00075000 P 09/02/16 75.0 10.55 14.00
MRK 160902P00080000 P 09/02/16 80.0 16.00 19.00
MRK 160909C00047000 C 09/09/16 47.0 14.90 15.55
MRK 160909C00048000 C 09/09/16 48.0 13.00 14.65
MRK 160909C00049000 C 09/09/16 49.0 12.00 13.60
MRK 160909C00050000 C 09/09/16 50.0 11.90 12.90
MRK 160909C00051500 C 09/09/16 51.5 10.45 11.40
MRK 160909C00052000 C 09/09/16 52.0 9.90 10.90
MRK 160909C00052500 C 09/09/16 52.5 8.25 10.05
MRK 160909C00053000 C 09/09/16 53.0 8.25 9.55
MRK 160909C00053500 C 09/09/16 53.5 8.65 9.30
MRK 160909C00054000 C 09/09/16 54.0 8.25 8.75
MRK 160909C00054500 C 09/09/16 54.5 7.75 8.05
MRK 160909C00055000 C 09/09/16 55.0 7.25 7.55
MRK 160909C00055500 C 09/09/16 55.5 6.80 6.95
MRK 160909C00056000 C 09/09/16 56.0 6.30 6.45
MRK 160909C00056500 C 09/09/16 56.5 5.80 5.95
MRK 160909C00057000 C 09/09/16 57.0 5.35 5.45
MRK 160909C00057500 C 09/09/16 57.5 4.85 4.95
MRK 160909C00058000 C 09/09/16 58.0 4.35 4.50
MRK 160909C00058500 C 09/09/16 58.5 3.90 4.00
MRK 160909C00059000 C 09/09/16 59.0 3.40 3.55
MRK 160909C00059500 C 09/09/16 59.5 2.88 3.10
MRK 160909C00060000 C 09/09/16 60.0 2.45 2.60
MRK 160909C00060500 C 09/09/16 60.5 2.11 2.16
MRK 160909C00061000 C 09/09/16 61.0 1.69 1.75
MRK 160909C00061500 C 09/09/16 61.5 1.33 1.37
MRK 160909C00062000 C 09/09/16 62.0 1.00 1.04
MRK 160909C00062500 C 09/09/16 62.5 0.71 0.74
MRK 160909C00063000 C 09/09/16 63.0 0.48 0.52
MRK 160909C00063500 C 09/09/16 63.5 0.31 0.34
MRK 160909C00064000 C 09/09/16 64.0 0.19 0.22
MRK 160909C00064500 C 09/09/16 64.5 0.00 0.17
MRK 160909C00065000 C 09/09/16 65.0 0.06 0.11
MRK 160909C00065500 C 09/09/16 65.5 0.00 0.11
MRK 160909C00066000 C 09/09/16 66.0 0.00 0.08
MRK 160909C00066500 C 09/09/16 66.5 0.00 0.05
MRK 160909C00067000 C 09/09/16 67.0 0.00 0.05
MRK 160909C00067500 C 09/09/16 67.5 0.00 0.05
MRK 160909C00068000 C 09/09/16 68.0 0.00 0.05
MRK 160909C00068500 C 09/09/16 68.5 0.00 0.05
MRK 160909C00069000 C 09/09/16 69.0 0.00 0.05
MRK 160909C00069500 C 09/09/16 69.5 0.00 0.05
MRK 160909C00070000 C 09/09/16 70.0 0.00 0.05
MRK 160909C00070500 C 09/09/16 70.5 0.00 0.05
MRK 160909C00071000 C 09/09/16 71.0 0.00 0.05
MRK 160909C00072500 C 09/09/16 72.5 0.00 0.05
MRK 160909P00047000 P 09/09/16 47.0 0.00 0.50
MRK 160909P00048000 P 09/09/16 48.0 0.00 0.50
MRK 160909P00049000 P 09/09/16 49.0 0.00 0.50
MRK 160909P00050000 P 09/09/16 50.0 0.00 0.50
MRK 160909P00051500 P 09/09/16 51.5 0.00 0.50
MRK 160909P00052000 P 09/09/16 52.0 0.00 0.06
MRK 160909P00052500 P 09/09/16 52.5 0.00 0.35
MRK 160909P00053000 P 09/09/16 53.0 0.00 0.50
MRK 160909P00053500 P 09/09/16 53.5 0.00 0.50
MRK 160909P00054000 P 09/09/16 54.0 0.00 0.50
MRK 160909P00054500 P 09/09/16 54.5 0.00 0.50
MRK 160909P00055000 P 09/09/16 55.0 0.00 0.07
MRK 160909P00055500 P 09/09/16 55.5 0.00 0.50
MRK 160909P00056000 P 09/09/16 56.0 0.00 0.50
MRK 160909P00056500 P 09/09/16 56.5 0.00 0.50
MRK 160909P00057000 P 09/09/16 57.0 0.00 0.50
MRK 160909P00057500 P 09/09/16 57.5 0.00 0.17
MRK 160909P00058000 P 09/09/16 58.0 0.00 0.50
MRK 160909P00058500 P 09/09/16 58.5 0.00 0.50
MRK 160909P00059000 P 09/09/16 59.0 0.00 0.41
MRK 160909P00059500 P 09/09/16 59.5 0.00 0.24
MRK 160909P00060000 P 09/09/16 60.0 0.18 0.22
MRK 160909P00060500 P 09/09/16 60.5 0.26 0.29
MRK 160909P00061000 P 09/09/16 61.0 0.35 0.38
MRK 160909P00061500 P 09/09/16 61.5 0.48 0.51
MRK 160909P00062000 P 09/09/16 62.0 0.64 0.67
MRK 160909P00062500 P 09/09/16 62.5 0.85 0.89
MRK 160909P00063000 P 09/09/16 63.0 1.12 1.17
MRK 160909P00063500 P 09/09/16 63.5 1.45 1.51
MRK 160909P00064000 P 09/09/16 64.0 1.82 1.94
MRK 160909P00064500 P 09/09/16 64.5 2.24 2.34
MRK 160909P00065000 P 09/09/16 65.0 2.69 2.75
MRK 160909P00065500 P 09/09/16 65.5 3.15 3.25
MRK 160909P00066000 P 09/09/16 66.0 3.65 3.75
MRK 160909P00066500 P 09/09/16 66.5 4.15 4.20
MRK 160909P00067000 P 09/09/16 67.0 4.60 4.70
MRK 160909P00067500 P 09/09/16 67.5 4.35 5.30
MRK 160909P00068000 P 09/09/16 68.0 5.60 5.75
MRK 160909P00068500 P 09/09/16 68.5 6.00 6.45
MRK 160909P00069000 P 09/09/16 69.0 6.40 6.95
MRK 160909P00069500 P 09/09/16 69.5 6.90 7.45
MRK 160909P00070000 P 09/09/16 70.0 6.85 7.85
MRK 160909P00070500 P 09/09/16 70.5 6.05 9.25
MRK 160909P00071000 P 09/09/16 71.0 6.55 10.40
MRK 160909P00072500 P 09/09/16 72.5 7.95 11.70
MRK 160916C00030000 C 09/16/16 30.0 31.75 32.65
MRK 160916C00032500 C 09/16/16 32.5 28.15 30.15
MRK 160916C00035000 C 09/16/16 35.0 25.65 27.65
MRK 160916C00037500 C 09/16/16 37.5 23.15 25.15
MRK 160916C00040000 C 09/16/16 40.0 20.95 22.50
MRK 160916C00042500 C 09/16/16 42.5 19.40 20.00
MRK 160916C00045000 C 09/16/16 45.0 16.30 18.35
MRK 160916C00046000 C 09/16/16 46.0 15.75 16.75
MRK 160916C00047000 C 09/16/16 47.0 13.95 15.55
MRK 160916C00047500 C 09/16/16 47.5 14.50 15.15
MRK 160916C00048000 C 09/16/16 48.0 12.65 14.65
MRK 160916C00048500 C 09/16/16 48.5 12.35 14.40
MRK 160916C00049000 C 09/16/16 49.0 12.50 13.65
MRK 160916C00049500 C 09/16/16 49.5 11.15 13.05
MRK 160916C00050000 C 09/16/16 50.0 12.00 12.55
MRK 160916C00050500 C 09/16/16 50.5 11.25 12.20
MRK 160916C00051000 C 09/16/16 51.0 11.00 11.65
MRK 160916C00051500 C 09/16/16 51.5 9.75 12.00
MRK 160916C00052000 C 09/16/16 52.0 10.05 10.55
MRK 160916C00052500 C 09/16/16 52.5 9.65 10.10
MRK 160916C00053000 C 09/16/16 53.0 9.05 9.60
MRK 160916C00053500 C 09/16/16 53.5 8.70 9.30
MRK 160916C00054000 C 09/16/16 54.0 8.25 8.60
MRK 160916C00054500 C 09/16/16 54.5 7.70 8.10
MRK 160916C00055000 C 09/16/16 55.0 7.20 7.60
MRK 160916C00055500 C 09/16/16 55.5 6.80 6.95
MRK 160916C00056000 C 09/16/16 56.0 6.30 6.45
MRK 160916C00056500 C 09/16/16 56.5 5.85 5.95
MRK 160916C00057000 C 09/16/16 57.0 5.35 5.45
MRK 160916C00057500 C 09/16/16 57.5 4.90 4.95
MRK 160916C00058000 C 09/16/16 58.0 4.35 4.50
MRK 160916C00058500 C 09/16/16 58.5 3.90 4.00
MRK 160916C00059000 C 09/16/16 59.0 3.45 3.55
MRK 160916C00059500 C 09/16/16 59.5 3.00 3.10
MRK 160916C00060000 C 09/16/16 60.0 2.58 2.62
MRK 160916C00060500 C 09/16/16 60.5 2.13 2.20
MRK 160916C00061000 C 09/16/16 61.0 1.73 1.80
MRK 160916C00061500 C 09/16/16 61.5 1.37 1.44
MRK 160916C00062000 C 09/16/16 62.0 1.07 1.10
MRK 160916C00062500 C 09/16/16 62.5 0.79 0.82
MRK 160916C00063000 C 09/16/16 63.0 0.56 0.59
MRK 160916C00063500 C 09/16/16 63.5 0.39 0.41
MRK 160916C00064000 C 09/16/16 64.0 0.25 0.28
MRK 160916C00064500 C 09/16/16 64.5 0.16 0.18
MRK 160916C00065000 C 09/16/16 65.0 0.10 0.12
MRK 160916C00065500 C 09/16/16 65.5 0.06 0.08
MRK 160916C00066000 C 09/16/16 66.0 0.04 0.06
MRK 160916C00066500 C 09/16/16 66.5 0.02 0.05
MRK 160916C00067000 C 09/16/16 67.0 0.01 0.04
MRK 160916C00067500 C 09/16/16 67.5 0.00 0.05
MRK 160916C00068000 C 09/16/16 68.0 0.00 0.05
MRK 160916C00068500 C 09/16/16 68.5 0.00 0.05
MRK 160916C00069000 C 09/16/16 69.0 0.00 0.05
MRK 160916C00069500 C 09/16/16 69.5 0.00 0.05
MRK 160916C00070000 C 09/16/16 70.0 0.00 0.05
MRK 160916C00071000 C 09/16/16 71.0 0.00 0.05
MRK 160916C00072000 C 09/16/16 72.0 0.00 0.05
MRK 160916C00072500 C 09/16/16 72.5 0.00 0.05
MRK 160916C00075000 C 09/16/16 75.0 0.00 0.04
MRK 160916C00080000 C 09/16/16 80.0 0.00 0.04
MRK 160916C00085000 C 09/16/16 85.0 0.00 0.04
MRK 160916P00030000 P 09/16/16 30.0 0.00 0.04
MRK 160916P00032500 P 09/16/16 32.5 0.00 0.04
MRK 160916P00035000 P 09/16/16 35.0 0.00 0.04
MRK 160916P00037500 P 09/16/16 37.5 0.00 0.04
MRK 160916P00040000 P 09/16/16 40.0 0.00 0.05
MRK 160916P00042500 P 09/16/16 42.5 0.00 0.05
MRK 160916P00045000 P 09/16/16 45.0 0.00 0.05
MRK 160916P00046000 P 09/16/16 46.0 0.00 0.05
MRK 160916P00047000 P 09/16/16 47.0 0.00 0.05
MRK 160916P00047500 P 09/16/16 47.5 0.00 0.05
MRK 160916P00048000 P 09/16/16 48.0 0.00 0.05
MRK 160916P00048500 P 09/16/16 48.5 0.00 0.06
MRK 160916P00049000 P 09/16/16 49.0 0.00 0.06
MRK 160916P00049500 P 09/16/16 49.5 0.00 0.06
MRK 160916P00050000 P 09/16/16 50.0 0.00 0.06
MRK 160916P00050500 P 09/16/16 50.5 0.00 0.02
MRK 160916P00051000 P 09/16/16 51.0 0.00 0.02
MRK 160916P00051500 P 09/16/16 51.5 0.00 0.06
MRK 160916P00052000 P 09/16/16 52.0 0.01 0.03
MRK 160916P00052500 P 09/16/16 52.5 0.01 0.03
MRK 160916P00053000 P 09/16/16 53.0 0.02 0.04
MRK 160916P00053500 P 09/16/16 53.5 0.03 0.04
MRK 160916P00054000 P 09/16/16 54.0 0.03 0.05
MRK 160916P00054500 P 09/16/16 54.5 0.04 0.06
MRK 160916P00055000 P 09/16/16 55.0 0.05 0.07
MRK 160916P00055500 P 09/16/16 55.5 0.06 0.08
MRK 160916P00056000 P 09/16/16 56.0 0.07 0.09
MRK 160916P00056500 P 09/16/16 56.5 0.09 0.11
MRK 160916P00057000 P 09/16/16 57.0 0.11 0.13
MRK 160916P00057500 P 09/16/16 57.5 0.13 0.15
MRK 160916P00058000 P 09/16/16 58.0 0.16 0.18
MRK 160916P00058500 P 09/16/16 58.5 0.20 0.23
MRK 160916P00059000 P 09/16/16 59.0 0.25 0.27
MRK 160916P00059500 P 09/16/16 59.5 0.32 0.35
MRK 160916P00060000 P 09/16/16 60.0 0.40 0.42
MRK 160916P00060500 P 09/16/16 60.5 0.50 0.53
MRK 160916P00061000 P 09/16/16 61.0 0.64 0.66
MRK 160916P00061500 P 09/16/16 61.5 0.81 0.83
MRK 160916P00062000 P 09/16/16 62.0 1.02 1.04
MRK 160916P00062500 P 09/16/16 62.5 1.27 1.30
MRK 160916P00063000 P 09/16/16 63.0 1.57 1.60
MRK 160916P00063500 P 09/16/16 63.5 1.91 1.97
MRK 160916P00064000 P 09/16/16 64.0 2.30 2.34
MRK 160916P00064500 P 09/16/16 64.5 2.73 2.77
MRK 160916P00065000 P 09/16/16 65.0 3.15 3.25
MRK 160916P00065500 P 09/16/16 65.5 3.60 3.75
MRK 160916P00066000 P 09/16/16 66.0 4.10 4.20
MRK 160916P00066500 P 09/16/16 66.5 4.60 4.70
MRK 160916P00067000 P 09/16/16 67.0 5.05 5.20
MRK 160916P00067500 P 09/16/16 67.5 5.55 5.65
MRK 160916P00068000 P 09/16/16 68.0 6.05 6.15
MRK 160916P00068500 P 09/16/16 68.5 6.55 6.70
MRK 160916P00069000 P 09/16/16 69.0 7.05 7.15
MRK 160916P00069500 P 09/16/16 69.5 7.35 7.65
MRK 160916P00070000 P 09/16/16 70.0 8.05 8.15
MRK 160916P00071000 P 09/16/16 71.0 8.25 9.25
MRK 160916P00072000 P 09/16/16 72.0 8.00 11.80
MRK 160916P00072500 P 09/16/16 72.5 9.50 10.80
MRK 160916P00075000 P 09/16/16 75.0 11.95 13.30
MRK 160916P00080000 P 09/16/16 80.0 15.90 18.25
MRK 160916P00085000 P 09/16/16 85.0 21.70 23.40
MRK 160923C00047000 C 09/23/16 47.0 14.70 15.50
MRK 160923C00048000 C 09/23/16 48.0 12.25 14.65
MRK 160923C00049000 C 09/23/16 49.0 11.65 15.50
MRK 160923C00050000 C 09/23/16 50.0 11.45 12.65
MRK 160923C00050500 C 09/23/16 50.5 10.75 12.20
MRK 160923C00051000 C 09/23/16 51.0 11.00 11.60
MRK 160923C00051500 C 09/23/16 51.5 10.05 11.40
MRK 160923C00052000 C 09/23/16 52.0 10.05 10.60
MRK 160923C00052500 C 09/23/16 52.5 8.20 10.20
MRK 160923C00053000 C 09/23/16 53.0 8.90 9.60
MRK 160923C00053500 C 09/23/16 53.5 8.65 9.15
MRK 160923C00054000 C 09/23/16 54.0 8.20 8.60
MRK 160923C00054500 C 09/23/16 54.5 7.55 8.15
MRK 160923C00055000 C 09/23/16 55.0 7.25 7.60
MRK 160923C00055500 C 09/23/16 55.5 6.80 6.95
MRK 160923C00056000 C 09/23/16 56.0 6.30 6.45
MRK 160923C00056500 C 09/23/16 56.5 5.85 5.95
MRK 160923C00057000 C 09/23/16 57.0 5.35 5.50
MRK 160923C00057500 C 09/23/16 57.5 4.85 5.00
MRK 160923C00058000 C 09/23/16 58.0 4.40 4.50
MRK 160923C00058500 C 09/23/16 58.5 3.90 4.05
MRK 160923C00059000 C 09/23/16 59.0 3.45 3.60
MRK 160923C00059500 C 09/23/16 59.5 3.00 3.15
MRK 160923C00060000 C 09/23/16 60.0 2.59 2.69
MRK 160923C00060500 C 09/23/16 60.5 2.20 2.27
MRK 160923C00061000 C 09/23/16 61.0 1.82 1.88
MRK 160923C00061500 C 09/23/16 61.5 1.48 1.52
MRK 160923C00062000 C 09/23/16 62.0 1.17 1.20
MRK 160923C00062500 C 09/23/16 62.5 0.88 0.93
MRK 160923C00063000 C 09/23/16 63.0 0.66 0.70
MRK 160923C00063500 C 09/23/16 63.5 0.47 0.51
MRK 160923C00064000 C 09/23/16 64.0 0.33 0.36
MRK 160923C00064500 C 09/23/16 64.5 0.23 0.26
MRK 160923C00065000 C 09/23/16 65.0 0.15 0.21
MRK 160923C00065500 C 09/23/16 65.5 0.06 0.24
MRK 160923C00066000 C 09/23/16 66.0 0.00 0.50
MRK 160923C00066500 C 09/23/16 66.5 0.00 0.50
MRK 160923C00067000 C 09/23/16 67.0 0.00 0.50
MRK 160923C00067500 C 09/23/16 67.5 0.00 0.22
MRK 160923C00068000 C 09/23/16 68.0 0.00 0.50
MRK 160923C00068500 C 09/23/16 68.5 0.00 0.50
MRK 160923C00069000 C 09/23/16 69.0 0.00 0.50
MRK 160923C00069500 C 09/23/16 69.5 0.00 0.50
MRK 160923C00070000 C 09/23/16 70.0 0.00 0.10
MRK 160923C00070500 C 09/23/16 70.5 0.00 0.50
MRK 160923C00071000 C 09/23/16 71.0 0.00 0.50
MRK 160923C00072500 C 09/23/16 72.5 0.00 0.50
MRK 160923P00047000 P 09/23/16 47.0 0.00 0.50
MRK 160923P00048000 P 09/23/16 48.0 0.00 0.50
MRK 160923P00049000 P 09/23/16 49.0 0.00 0.50
MRK 160923P00050000 P 09/23/16 50.0 0.00 0.50
MRK 160923P00050500 P 09/23/16 50.5 0.00 0.50
MRK 160923P00051000 P 09/23/16 51.0 0.00 0.50
MRK 160923P00051500 P 09/23/16 51.5 0.00 0.50
MRK 160923P00052000 P 09/23/16 52.0 0.00 0.50
MRK 160923P00052500 P 09/23/16 52.5 0.00 0.35
MRK 160923P00053000 P 09/23/16 53.0 0.00 0.50
MRK 160923P00053500 P 09/23/16 53.5 0.00 0.50
MRK 160923P00054000 P 09/23/16 54.0 0.00 0.50
MRK 160923P00054500 P 09/23/16 54.5 0.00 0.50
MRK 160923P00055000 P 09/23/16 55.0 0.00 0.28
MRK 160923P00055500 P 09/23/16 55.5 0.00 0.50
MRK 160923P00056000 P 09/23/16 56.0 0.00 0.50
MRK 160923P00056500 P 09/23/16 56.5 0.00 0.49
MRK 160923P00057000 P 09/23/16 57.0 0.00 0.48
MRK 160923P00057500 P 09/23/16 57.5 0.00 0.46
MRK 160923P00058000 P 09/23/16 58.0 0.00 0.39
MRK 160923P00058500 P 09/23/16 58.5 0.22 0.35
MRK 160923P00059000 P 09/23/16 59.0 0.34 0.38
MRK 160923P00059500 P 09/23/16 59.5 0.42 0.46
MRK 160923P00060000 P 09/23/16 60.0 0.52 0.55
MRK 160923P00060500 P 09/23/16 60.5 0.63 0.67
MRK 160923P00061000 P 09/23/16 61.0 0.78 0.82
MRK 160923P00061500 P 09/23/16 61.5 0.95 0.99
MRK 160923P00062000 P 09/23/16 62.0 1.16 1.20
MRK 160923P00062500 P 09/23/16 62.5 1.42 1.45
MRK 160923P00063000 P 09/23/16 63.0 1.70 1.75
MRK 160923P00063500 P 09/23/16 63.5 2.03 2.09
MRK 160923P00064000 P 09/23/16 64.0 2.40 2.46
MRK 160923P00064500 P 09/23/16 64.5 2.78 2.93
MRK 160923P00065000 P 09/23/16 65.0 3.20 3.35
MRK 160923P00065500 P 09/23/16 65.5 3.65 3.80
MRK 160923P00066000 P 09/23/16 66.0 4.10 4.25
MRK 160923P00066500 P 09/23/16 66.5 4.60 4.70
MRK 160923P00067000 P 09/23/16 67.0 5.05 5.20
MRK 160923P00067500 P 09/23/16 67.5 5.55 5.70
MRK 160923P00068000 P 09/23/16 68.0 6.05 6.15
MRK 160923P00068500 P 09/23/16 68.5 6.55 6.65
MRK 160923P00069000 P 09/23/16 69.0 7.05 7.20
MRK 160923P00069500 P 09/23/16 69.5 7.45 7.90
MRK 160923P00070000 P 09/23/16 70.0 6.05 8.40
MRK 160923P00070500 P 09/23/16 70.5 7.70 9.20
MRK 160923P00071000 P 09/23/16 71.0 7.00 10.60
MRK 160923P00072500 P 09/23/16 72.5 9.00 11.70
MRK 160930C00054000 C 09/30/16 54.0 8.20 8.60
MRK 160930C00054500 C 09/30/16 54.5 7.70 8.10
MRK 160930C00055000 C 09/30/16 55.0 7.15 7.65
MRK 160930C00055500 C 09/30/16 55.5 6.80 6.95
MRK 160930C00056000 C 09/30/16 56.0 6.30 6.45
MRK 160930C00056500 C 09/30/16 56.5 5.85 5.95
MRK 160930C00057000 C 09/30/16 57.0 5.35 5.50
MRK 160930C00057500 C 09/30/16 57.5 4.85 5.00
MRK 160930C00058000 C 09/30/16 58.0 4.40 4.55
MRK 160930C00058500 C 09/30/16 58.5 3.95 4.10
MRK 160930C00059000 C 09/30/16 59.0 3.50 3.65
MRK 160930C00059500 C 09/30/16 59.5 3.05 3.25
MRK 160930C00060000 C 09/30/16 60.0 2.67 2.75
MRK 160930C00060500 C 09/30/16 60.5 2.27 2.35
MRK 160930C00061000 C 09/30/16 61.0 1.89 1.97
MRK 160930C00061500 C 09/30/16 61.5 1.56 1.63
MRK 160930C00062000 C 09/30/16 62.0 1.26 1.32
MRK 160930C00062500 C 09/30/16 62.5 0.98 1.05
MRK 160930C00063000 C 09/30/16 63.0 0.75 0.82
MRK 160930C00063500 C 09/30/16 63.5 0.57 0.61
MRK 160930C00064000 C 09/30/16 64.0 0.41 0.47
MRK 160930C00064500 C 09/30/16 64.5 0.30 0.34
MRK 160930C00065000 C 09/30/16 65.0 0.21 0.24
MRK 160930C00065500 C 09/30/16 65.5 0.15 0.24
MRK 160930C00066000 C 09/30/16 66.0 0.00 0.45
MRK 160930C00066500 C 09/30/16 66.5 0.00 0.50
MRK 160930C00067000 C 09/30/16 67.0 0.00 0.50
MRK 160930C00067500 C 09/30/16 67.5 0.00 0.22
MRK 160930C00068000 C 09/30/16 68.0 0.00 0.50
MRK 160930C00068500 C 09/30/16 68.5 0.00 0.50
MRK 160930C00069000 C 09/30/16 69.0 0.00 0.50
MRK 160930C00069500 C 09/30/16 69.5 0.00 0.50
MRK 160930C00070000 C 09/30/16 70.0 0.00 0.10
MRK 160930C00070500 C 09/30/16 70.5 0.00 0.50
MRK 160930C00071000 C 09/30/16 71.0 0.00 0.50
MRK 160930P00054000 P 09/30/16 54.0 0.00 0.50
MRK 160930P00054500 P 09/30/16 54.5 0.00 0.50
MRK 160930P00055000 P 09/30/16 55.0 0.00 0.28
MRK 160930P00055500 P 09/30/16 55.5 0.00 0.49
MRK 160930P00056000 P 09/30/16 56.0 0.00 0.49
MRK 160930P00056500 P 09/30/16 56.5 0.00 0.48
MRK 160930P00057000 P 09/30/16 57.0 0.00 0.41
MRK 160930P00057500 P 09/30/16 57.5 0.14 0.30
MRK 160930P00058000 P 09/30/16 58.0 0.19 0.35
MRK 160930P00058500 P 09/30/16 58.5 0.36 0.40
MRK 160930P00059000 P 09/30/16 59.0 0.44 0.48
MRK 160930P00059500 P 09/30/16 59.5 0.53 0.57
MRK 160930P00060000 P 09/30/16 60.0 0.64 0.68
MRK 160930P00060500 P 09/30/16 60.5 0.76 0.80
MRK 160930P00061000 P 09/30/16 61.0 0.92 0.96
MRK 160930P00061500 P 09/30/16 61.5 1.09 1.14
MRK 160930P00062000 P 09/30/16 62.0 1.30 1.35
MRK 160930P00062500 P 09/30/16 62.5 1.54 1.60
MRK 160930P00063000 P 09/30/16 63.0 1.82 1.88
MRK 160930P00063500 P 09/30/16 63.5 2.13 2.19
MRK 160930P00064000 P 09/30/16 64.0 2.48 2.56
MRK 160930P00064500 P 09/30/16 64.5 2.86 2.96
MRK 160930P00065000 P 09/30/16 65.0 3.25 3.50
MRK 160930P00065500 P 09/30/16 65.5 3.70 3.85
MRK 160930P00066000 P 09/30/16 66.0 4.15 4.30
MRK 160930P00066500 P 09/30/16 66.5 4.60 4.75
MRK 160930P00067000 P 09/30/16 67.0 5.10 5.25
MRK 160930P00067500 P 09/30/16 67.5 5.60 5.70
MRK 160930P00068000 P 09/30/16 68.0 6.05 6.20
MRK 160930P00068500 P 09/30/16 68.5 6.55 6.70
MRK 160930P00069000 P 09/30/16 69.0 7.05 7.20
MRK 160930P00069500 P 09/30/16 69.5 7.55 7.70
MRK 160930P00070000 P 09/30/16 70.0 6.80 8.45
MRK 160930P00070500 P 09/30/16 70.5 7.30 9.40
MRK 160930P00071000 P 09/30/16 71.0 7.50 9.45
MRK 161007C00055500 C 10/07/16 55.5 5.80 7.25
MRK 161007C00056000 C 10/07/16 56.0 5.90 6.80
MRK 161007C00056500 C 10/07/16 56.5 5.45 6.25
MRK 161007C00057000 C 10/07/16 57.0 4.80 5.80
MRK 161007C00057500 C 10/07/16 57.5 4.70 5.25
MRK 161007C00058000 C 10/07/16 58.0 4.40 4.75
MRK 161007C00058500 C 10/07/16 58.5 3.95 4.25
MRK 161007C00059000 C 10/07/16 59.0 3.50 3.80
MRK 161007C00059500 C 10/07/16 59.5 3.05 3.40
MRK 161007C00060000 C 10/07/16 60.0 2.64 2.87
MRK 161007C00060500 C 10/07/16 60.5 2.28 2.47
MRK 161007C00061000 C 10/07/16 61.0 1.88 2.11
MRK 161007C00061500 C 10/07/16 61.5 1.61 1.76
MRK 161007C00062000 C 10/07/16 62.0 1.28 1.46
MRK 161007C00062500 C 10/07/16 62.5 1.01 1.17
MRK 161007C00063000 C 10/07/16 63.0 0.78 0.92
MRK 161007C00063500 C 10/07/16 63.5 0.60 0.77
MRK 161007C00064000 C 10/07/16 64.0 0.43 0.56
MRK 161007C00064500 C 10/07/16 64.5 0.31 0.47
MRK 161007C00065000 C 10/07/16 65.0 0.27 0.34
MRK 161007C00065500 C 10/07/16 65.5 0.18 0.28
MRK 161007C00066000 C 10/07/16 66.0 0.00 0.31
MRK 161007C00066500 C 10/07/16 66.5 0.00 0.48
MRK 161007C00067000 C 10/07/16 67.0 0.00 0.50
MRK 161007C00067500 C 10/07/16 67.5 0.00 0.26
MRK 161007C00068000 C 10/07/16 68.0 0.00 0.50
MRK 161007C00068500 C 10/07/16 68.5 0.00 0.50
MRK 161007C00069000 C 10/07/16 69.0 0.00 0.50
MRK 161007C00069500 C 10/07/16 69.5 0.00 0.50
MRK 161007C00070000 C 10/07/16 70.0 0.00 0.10
MRK 161007C00070500 C 10/07/16 70.5 0.00 0.50
MRK 161007C00071000 C 10/07/16 71.0 0.00 0.50
MRK 161007P00055500 P 10/07/16 55.5 0.00 0.50
MRK 161007P00056000 P 10/07/16 56.0 0.00 0.50
MRK 161007P00056500 P 10/07/16 56.5 0.00 0.49
MRK 161007P00057000 P 10/07/16 57.0 0.00 0.49
MRK 161007P00057500 P 10/07/16 57.5 0.00 0.50
MRK 161007P00058000 P 10/07/16 58.0 0.31 0.48
MRK 161007P00058500 P 10/07/16 58.5 0.41 0.55
MRK 161007P00059000 P 10/07/16 59.0 0.49 0.63
MRK 161007P00059500 P 10/07/16 59.5 0.59 0.73
MRK 161007P00060000 P 10/07/16 60.0 0.73 0.84
MRK 161007P00060500 P 10/07/16 60.5 0.80 0.99
MRK 161007P00061000 P 10/07/16 61.0 0.96 1.15
MRK 161007P00061500 P 10/07/16 61.5 1.15 1.33
MRK 161007P00062000 P 10/07/16 62.0 1.34 1.53
MRK 161007P00062500 P 10/07/16 62.5 1.58 1.74
MRK 161007P00063000 P 10/07/16 63.0 1.85 2.02
MRK 161007P00063500 P 10/07/16 63.5 2.17 2.32
MRK 161007P00064000 P 10/07/16 64.0 2.52 2.66
MRK 161007P00064500 P 10/07/16 64.5 2.92 3.05
MRK 161007P00065000 P 10/07/16 65.0 3.30 3.50
MRK 161007P00065500 P 10/07/16 65.5 3.60 3.90
MRK 161007P00066000 P 10/07/16 66.0 3.80 4.45
MRK 161007P00066500 P 10/07/16 66.5 4.20 4.95
MRK 161007P00067000 P 10/07/16 67.0 5.00 5.30
MRK 161007P00067500 P 10/07/16 67.5 4.60 6.05
MRK 161007P00068000 P 10/07/16 68.0 4.35 7.25
MRK 161007P00068500 P 10/07/16 68.5 5.90 6.95
MRK 161007P00069000 P 10/07/16 69.0 4.95 7.80
MRK 161007P00069500 P 10/07/16 69.5 5.40 9.20
MRK 161007P00070000 P 10/07/16 70.0 5.90 9.30
MRK 161007P00070500 P 10/07/16 70.5 6.95 9.90
MRK 161007P00071000 P 10/07/16 71.0 6.90 10.75
MRK 161021C00027500 C 10/21/16 27.5 34.40 35.15
MRK 161021C00030000 C 10/21/16 30.0 30.65 34.55
MRK 161021C00032500 C 10/21/16 32.5 28.15 30.15
MRK 161021C00035000 C 10/21/16 35.0 26.70 28.35
MRK 161021C00037500 C 10/21/16 37.5 23.15 27.00
MRK 161021C00040000 C 10/21/16 40.0 21.00 22.65
MRK 161021C00042500 C 10/21/16 42.5 19.15 21.05
MRK 161021C00045000 C 10/21/16 45.0 16.90 18.50
MRK 161021C00047500 C 10/21/16 47.5 14.40 16.00
MRK 161021C00050000 C 10/21/16 50.0 12.20 12.65
MRK 161021C00052500 C 10/21/16 52.5 9.70 10.75
MRK 161021C00055000 C 10/21/16 55.0 7.35 7.50
MRK 161021C00057500 C 10/21/16 57.5 5.05 5.15
MRK 161021C00060000 C 10/21/16 60.0 2.97 3.05
MRK 161021C00062500 C 10/21/16 62.5 1.41 1.42
MRK 161021C00065000 C 10/21/16 65.0 0.50 0.52
MRK 161021C00067500 C 10/21/16 67.5 0.13 0.15
MRK 161021C00070000 C 10/21/16 70.0 0.03 0.05
MRK 161021C00072500 C 10/21/16 72.5 0.00 0.05
MRK 161021C00075000 C 10/21/16 75.0 0.00 0.05
MRK 161021P00027500 P 10/21/16 27.5 0.00 0.04
MRK 161021P00030000 P 10/21/16 30.0 0.00 0.04
MRK 161021P00032500 P 10/21/16 32.5 0.00 0.05
MRK 161021P00035000 P 10/21/16 35.0 0.00 0.05
MRK 161021P00037500 P 10/21/16 37.5 0.00 0.06
MRK 161021P00040000 P 10/21/16 40.0 0.00 0.04
MRK 161021P00042500 P 10/21/16 42.5 0.01 0.08
MRK 161021P00045000 P 10/21/16 45.0 0.04 0.06
MRK 161021P00047500 P 10/21/16 47.5 0.06 0.08
MRK 161021P00050000 P 10/21/16 50.0 0.09 0.12
MRK 161021P00052500 P 10/21/16 52.5 0.16 0.18
MRK 161021P00055000 P 10/21/16 55.0 0.29 0.31
MRK 161021P00057500 P 10/21/16 57.5 0.52 0.55
MRK 161021P00060000 P 10/21/16 60.0 1.02 1.04
MRK 161021P00062500 P 10/21/16 62.5 1.97 2.00
MRK 161021P00065000 P 10/21/16 65.0 3.55 3.60
MRK 161021P00067500 P 10/21/16 67.5 5.65 5.80
MRK 161021P00070000 P 10/21/16 70.0 7.30 8.50
MRK 161021P00072500 P 10/21/16 72.5 8.50 11.80
MRK 161021P00075000 P 10/21/16 75.0 13.05 13.15
MRK 161118C00047500 C 11/18/16 47.5 14.55 16.05
MRK 161118C00050000 C 11/18/16 50.0 11.75 13.60
MRK 161118C00055000 C 11/18/16 55.0 7.45 7.70
MRK 161118C00057500 C 11/18/16 57.5 5.35 5.45
MRK 161118C00060000 C 11/18/16 60.0 3.40 3.50
MRK 161118C00062500 C 11/18/16 62.5 1.91 1.96
MRK 161118C00065000 C 11/18/16 65.0 0.90 0.93
MRK 161118C00067500 C 11/18/16 67.5 0.35 0.37
MRK 161118C00070000 C 11/18/16 70.0 0.12 0.16
MRK 161118C00072500 C 11/18/16 72.5 0.02 0.08
MRK 161118P00047500 P 11/18/16 47.5 0.14 0.22
MRK 161118P00050000 P 11/18/16 50.0 0.22 0.27
MRK 161118P00055000 P 11/18/16 55.0 0.52 0.57
MRK 161118P00057500 P 11/18/16 57.5 0.87 0.90
MRK 161118P00060000 P 11/18/16 60.0 1.46 1.49
MRK 161118P00062500 P 11/18/16 62.5 2.45 2.49
MRK 161118P00065000 P 11/18/16 65.0 3.85 4.05
MRK 161118P00067500 P 11/18/16 67.5 5.80 6.00
MRK 161118P00070000 P 11/18/16 70.0 7.40 8.35
MRK 161118P00072500 P 11/18/16 72.5 9.80 10.80
MRK 170120C00025000 C 01/20/17 25.0 36.70 38.70
MRK 170120C00027500 C 01/20/17 27.5 33.85 36.85
MRK 170120C00030000 C 01/20/17 30.0 31.70 33.70
MRK 170120C00032500 C 01/20/17 32.5 29.30 31.20
MRK 170120C00035000 C 01/20/17 35.0 27.15 28.85
MRK 170120C00037500 C 01/20/17 37.5 24.20 26.20
MRK 170120C00040000 C 01/20/17 40.0 21.70 24.00
MRK 170120C00042500 C 01/20/17 42.5 19.60 21.05
MRK 170120C00045000 C 01/20/17 45.0 17.05 18.55
MRK 170120C00047500 C 01/20/17 47.5 14.50 16.10
MRK 170120C00050000 C 01/20/17 50.0 12.25 13.15
MRK 170120C00052500 C 01/20/17 52.5 10.00 10.55
MRK 170120C00055000 C 01/20/17 55.0 7.75 8.30
MRK 170120C00057500 C 01/20/17 57.5 5.65 5.85
MRK 170120C00060000 C 01/20/17 60.0 3.85 4.00
MRK 170120C00062500 C 01/20/17 62.5 2.37 2.55
MRK 170120C00065000 C 01/20/17 65.0 1.33 1.39
MRK 170120C00067500 C 01/20/17 67.5 0.63 0.69
MRK 170120C00070000 C 01/20/17 70.0 0.28 0.35
MRK 170120C00072500 C 01/20/17 72.5 0.11 0.14
MRK 170120C00075000 C 01/20/17 75.0 0.03 0.08
MRK 170120C00080000 C 01/20/17 80.0 0.00 0.05
MRK 170120C00085000 C 01/20/17 85.0 0.00 0.05
MRK 170120C00090000 C 01/20/17 90.0 0.00 0.05
MRK 170120P00025000 P 01/20/17 25.0 0.01 0.08
MRK 170120P00027500 P 01/20/17 27.5 0.03 0.09
MRK 170120P00030000 P 01/20/17 30.0 0.05 0.12
MRK 170120P00032500 P 01/20/17 32.5 0.09 0.11
MRK 170120P00035000 P 01/20/17 35.0 0.12 0.16
MRK 170120P00037500 P 01/20/17 37.5 0.14 0.20
MRK 170120P00040000 P 01/20/17 40.0 0.22 0.26
MRK 170120P00042500 P 01/20/17 42.5 0.26 0.35
MRK 170120P00045000 P 01/20/17 45.0 0.38 0.42
MRK 170120P00047500 P 01/20/17 47.5 0.43 0.52
MRK 170120P00050000 P 01/20/17 50.0 0.62 0.65
MRK 170120P00052500 P 01/20/17 52.5 0.74 0.84
MRK 170120P00055000 P 01/20/17 55.0 1.11 1.15
MRK 170120P00057500 P 01/20/17 57.5 1.51 1.61
MRK 170120P00060000 P 01/20/17 60.0 2.22 2.31
MRK 170120P00062500 P 01/20/17 62.5 3.25 3.35
MRK 170120P00065000 P 01/20/17 65.0 4.70 4.85
MRK 170120P00067500 P 01/20/17 67.5 6.40 6.70
MRK 170120P00070000 P 01/20/17 70.0 8.35 9.00
MRK 170120P00072500 P 01/20/17 72.5 10.05 11.40
MRK 170120P00075000 P 01/20/17 75.0 12.35 13.85
MRK 170120P00080000 P 01/20/17 80.0 17.30 18.80
MRK 170120P00085000 P 01/20/17 85.0 21.20 25.10
MRK 170120P00090000 P 01/20/17 90.0 26.35 30.10
MRK 170421C00032500 C 04/21/17 32.5 29.20 31.20
MRK 170421C00035000 C 04/21/17 35.0 26.30 29.10
MRK 170421C00037500 C 04/21/17 37.5 23.80 26.60
MRK 170421C00040000 C 04/21/17 40.0 21.35 24.15
MRK 170421C00042500 C 04/21/17 42.5 19.05 21.45
MRK 170421C00045000 C 04/21/17 45.0 17.05 18.65
MRK 170421C00047500 C 04/21/17 47.5 14.75 16.20
MRK 170421C00050000 C 04/21/17 50.0 12.55 13.10
MRK 170421C00055000 C 04/21/17 55.0 8.20 8.80
MRK 170421C00057500 C 04/21/17 57.5 6.20 6.85
MRK 170421C00060000 C 04/21/17 60.0 4.50 4.70
MRK 170421C00062500 C 04/21/17 62.5 3.10 3.25
MRK 170421C00065000 C 04/21/17 65.0 1.96 2.10
MRK 170421C00067500 C 04/21/17 67.5 1.17 1.28
MRK 170421C00070000 C 04/21/17 70.0 0.67 0.74
MRK 170421C00072500 C 04/21/17 72.5 0.35 0.41
MRK 170421C00075000 C 04/21/17 75.0 0.18 0.23
MRK 170421C00080000 C 04/21/17 80.0 0.03 0.09
MRK 170421C00085000 C 04/21/17 85.0 0.00 0.05
MRK 170421C00090000 C 04/21/17 90.0 0.00 0.05
MRK 170421C00095000 C 04/21/17 95.0 0.00 0.05
MRK 170421P00032500 P 04/21/17 32.5 0.20 0.26
MRK 170421P00035000 P 04/21/17 35.0 0.26 0.32
MRK 170421P00037500 P 04/21/17 37.5 0.33 0.39
MRK 170421P00040000 P 04/21/17 40.0 0.41 0.47
MRK 170421P00042500 P 04/21/17 42.5 0.51 0.58
MRK 170421P00045000 P 04/21/17 45.0 0.64 0.70
MRK 170421P00047500 P 04/21/17 47.5 0.80 0.87
MRK 170421P00050000 P 04/21/17 50.0 1.02 1.12
MRK 170421P00055000 P 04/21/17 55.0 1.77 1.87
MRK 170421P00057500 P 04/21/17 57.5 2.38 2.49
MRK 170421P00060000 P 04/21/17 60.0 3.20 3.35
MRK 170421P00062500 P 04/21/17 62.5 4.25 4.45
MRK 170421P00065000 P 04/21/17 65.0 5.65 5.85
MRK 170421P00067500 P 04/21/17 67.5 7.40 7.55
MRK 170421P00070000 P 04/21/17 70.0 8.95 9.60
MRK 170421P00072500 P 04/21/17 72.5 11.15 11.70
MRK 170421P00075000 P 04/21/17 75.0 12.80 14.20
MRK 170421P00080000 P 04/21/17 80.0 17.20 19.20
MRK 170421P00085000 P 04/21/17 85.0 21.95 24.75
MRK 170421P00090000 P 04/21/17 90.0 26.45 30.35
MRK 170421P00095000 P 04/21/17 95.0 31.40 35.30
MRK 170616C00030000 C 06/16/17 30.0 31.80 33.70
MRK 170616C00032500 C 06/16/17 32.5 29.30 31.20
MRK 170616C00035000 C 06/16/17 35.0 26.70 28.70
MRK 170616C00037500 C 06/16/17 37.5 24.30 26.20
MRK 170616C00040000 C 06/16/17 40.0 21.85 23.75
MRK 170616C00042500 C 06/16/17 42.5 19.50 21.10
MRK 170616C00045000 C 06/16/17 45.0 17.15 18.70
MRK 170616C00047500 C 06/16/17 47.5 14.95 15.55
MRK 170616C00050000 C 06/16/17 50.0 12.60 13.35
MRK 170616C00052500 C 06/16/17 52.5 10.50 11.15
MRK 170616C00055000 C 06/16/17 55.0 8.45 9.15
MRK 170616C00057500 C 06/16/17 57.5 6.55 7.25
MRK 170616C00060000 C 06/16/17 60.0 4.95 5.10
MRK 170616C00062500 C 06/16/17 62.5 3.55 3.70
MRK 170616C00065000 C 06/16/17 65.0 2.41 2.59
MRK 170616C00067500 C 06/16/17 67.5 1.55 1.71
MRK 170616C00070000 C 06/16/17 70.0 0.93 1.04
MRK 170616C00072500 C 06/16/17 72.5 0.56 0.62
MRK 170616C00075000 C 06/16/17 75.0 0.31 0.37
MRK 170616C00080000 C 06/16/17 80.0 0.08 0.14
MRK 170616P00030000 P 06/16/17 30.0 0.24 0.29
MRK 170616P00032500 P 06/16/17 32.5 0.30 0.35
MRK 170616P00035000 P 06/16/17 35.0 0.37 0.43
MRK 170616P00037500 P 06/16/17 37.5 0.45 0.52
MRK 170616P00040000 P 06/16/17 40.0 0.56 0.63
MRK 170616P00042500 P 06/16/17 42.5 0.69 0.76
MRK 170616P00045000 P 06/16/17 45.0 0.85 0.93
MRK 170616P00047500 P 06/16/17 47.5 1.07 1.15
MRK 170616P00050000 P 06/16/17 50.0 1.35 1.44
MRK 170616P00052500 P 06/16/17 52.5 1.75 1.84
MRK 170616P00055000 P 06/16/17 55.0 2.27 2.38
MRK 170616P00057500 P 06/16/17 57.5 2.94 3.05
MRK 170616P00060000 P 06/16/17 60.0 3.80 3.95
MRK 170616P00062500 P 06/16/17 62.5 4.90 5.10
MRK 170616P00065000 P 06/16/17 65.0 6.30 6.50
MRK 170616P00067500 P 06/16/17 67.5 8.00 8.20
MRK 170616P00070000 P 06/16/17 70.0 9.60 10.10
MRK 170616P00072500 P 06/16/17 72.5 11.50 12.25
MRK 170616P00075000 P 06/16/17 75.0 13.80 14.40
MRK 170616P00080000 P 06/16/17 80.0 16.70 19.75
MRK 180119C00025000 C 01/19/18 25.0 35.80 39.70
MRK 180119C00027500 C 01/19/18 27.5 34.00 38.00
MRK 180119C00030000 C 01/19/18 30.0 30.80 35.00
MRK 180119C00032500 C 01/19/18 32.5 28.35 32.50
MRK 180119C00035000 C 01/19/18 35.0 25.90 30.00
MRK 180119C00037500 C 01/19/18 37.5 24.65 26.65
MRK 180119C00040000 C 01/19/18 40.0 22.20 25.50
MRK 180119C00042500 C 01/19/18 42.5 19.80 20.50
MRK 180119C00045000 C 01/19/18 45.0 17.55 18.30
MRK 180119C00047500 C 01/19/18 47.5 15.35 16.05
MRK 180119C00050000 C 01/19/18 50.0 13.25 13.95
MRK 180119C00052500 C 01/19/18 52.5 11.25 12.00
MRK 180119C00055000 C 01/19/18 55.0 9.40 9.95
MRK 180119C00057500 C 01/19/18 57.5 7.75 7.95
MRK 180119C00060000 C 01/19/18 60.0 6.25 6.40
MRK 180119C00062500 C 01/19/18 62.5 4.90 5.10
MRK 180119C00065000 C 01/19/18 65.0 3.75 3.95
MRK 180119C00067500 C 01/19/18 67.5 2.79 3.10
MRK 180119C00070000 C 01/19/18 70.0 2.07 2.32
MRK 180119C00072500 C 01/19/18 72.5 1.47 1.62
MRK 180119C00075000 C 01/19/18 75.0 1.04 1.17
MRK 180119C00080000 C 01/19/18 80.0 0.46 0.87
MRK 180119P00025000 P 01/19/18 25.0 0.38 0.49
MRK 180119P00027500 P 01/19/18 27.5 0.47 0.60
MRK 180119P00030000 P 01/19/18 30.0 0.57 0.72
MRK 180119P00032500 P 01/19/18 32.5 0.70 0.87
MRK 180119P00035000 P 01/19/18 35.0 0.84 1.31
MRK 180119P00037500 P 01/19/18 37.5 1.00 1.45
MRK 180119P00040000 P 01/19/18 40.0 1.20 1.36
MRK 180119P00042500 P 01/19/18 42.5 1.45 1.58
MRK 180119P00045000 P 01/19/18 45.0 1.75 1.94
MRK 180119P00047500 P 01/19/18 47.5 2.13 2.21
MRK 180119P00050000 P 01/19/18 50.0 2.60 2.81
MRK 180119P00052500 P 01/19/18 52.5 3.15 3.30
MRK 180119P00055000 P 01/19/18 55.0 3.80 4.00
MRK 180119P00057500 P 01/19/18 57.5 4.65 5.00
MRK 180119P00060000 P 01/19/18 60.0 5.65 5.85
MRK 180119P00062500 P 01/19/18 62.5 6.80 7.05
MRK 180119P00065000 P 01/19/18 65.0 8.15 8.45
MRK 180119P00067500 P 01/19/18 67.5 9.70 10.10
MRK 180119P00070000 P 01/19/18 70.0 11.45 12.25
MRK 180119P00072500 P 01/19/18 72.5 13.35 13.70
MRK 180119P00075000 P 01/19/18 75.0 14.85 16.25
MRK 180119P00080000 P 01/19/18 80.0 19.30 20.20

OPRA data is delayed 15 minutes.