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 (2014-07-11)Premium Content

Merck And Co Inc (MRK)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 140829C00045000 C 08/29/14 45.0 13.45 15.25
MRK 140829C00047500 C 08/29/14 47.5 10.95 12.75
MRK 140829C00049000 C 08/29/14 49.0 9.45 11.25
MRK 140829C00050000 C 08/29/14 50.0 8.45 10.45
MRK 140829C00051000 C 08/29/14 51.0 8.70 9.30
MRK 140829C00051500 C 08/29/14 51.5 8.25 8.80
MRK 140829C00052000 C 08/29/14 52.0 7.75 8.30
MRK 140829C00052500 C 08/29/14 52.5 7.25 7.80
MRK 140829C00053000 C 08/29/14 53.0 6.80 7.25
MRK 140829C00053500 C 08/29/14 53.5 6.25 6.80
MRK 140829C00054000 C 08/29/14 54.0 5.75 6.30
MRK 140829C00054500 C 08/29/14 54.5 5.30 5.75
MRK 140829C00055000 C 08/29/14 55.0 4.75 5.30
MRK 140829C00055500 C 08/29/14 55.5 4.25 4.80
MRK 140829C00056000 C 08/29/14 56.0 3.75 4.30
MRK 140829C00056500 C 08/29/14 56.5 3.25 3.80
MRK 140829C00057000 C 08/29/14 57.0 2.76 3.30
MRK 140829C00057500 C 08/29/14 57.5 2.42 2.79
MRK 140829C00058000 C 08/29/14 58.0 1.82 2.08
MRK 140829C00058500 C 08/29/14 58.5 1.42 1.65
MRK 140829C00059000 C 08/29/14 59.0 0.92 1.08
MRK 140829C00059500 C 08/29/14 59.5 0.47 0.57
MRK 140829C00060000 C 08/29/14 60.0 0.13 0.17
MRK 140829C00060500 C 08/29/14 60.5 0.02 0.06
MRK 140829C00061000 C 08/29/14 61.0 0.00 0.02
MRK 140829C00061500 C 08/29/14 61.5 0.00 0.02
MRK 140829C00062000 C 08/29/14 62.0 0.00 0.02
MRK 140829C00062500 C 08/29/14 62.5 0.00 0.02
MRK 140829C00063000 C 08/29/14 63.0 0.00 0.02
MRK 140829C00063500 C 08/29/14 63.5 0.00 0.02
MRK 140829C00064000 C 08/29/14 64.0 0.00 0.02
MRK 140829C00064500 C 08/29/14 64.5 0.00 0.02
MRK 140829C00065000 C 08/29/14 65.0 0.00 0.02
MRK 140829C00065500 C 08/29/14 65.5 0.00 0.02
MRK 140829C00066000 C 08/29/14 66.0 0.00 0.02
MRK 140829C00066500 C 08/29/14 66.5 0.00 0.02
MRK 140829C00067000 C 08/29/14 67.0 0.00 0.02
MRK 140829C00070000 C 08/29/14 70.0 0.00 0.02
MRK 140829C00072500 C 08/29/14 72.5 0.00 0.02
MRK 140829C00075000 C 08/29/14 75.0 0.00 0.02
MRK 140829P00045000 P 08/29/14 45.0 0.00 0.02
MRK 140829P00047500 P 08/29/14 47.5 0.00 0.02
MRK 140829P00049000 P 08/29/14 49.0 0.00 0.02
MRK 140829P00050000 P 08/29/14 50.0 0.00 0.02
MRK 140829P00051000 P 08/29/14 51.0 0.00 0.02
MRK 140829P00051500 P 08/29/14 51.5 0.00 0.02
MRK 140829P00052000 P 08/29/14 52.0 0.00 0.02
MRK 140829P00052500 P 08/29/14 52.5 0.00 0.02
MRK 140829P00053000 P 08/29/14 53.0 0.00 0.02
MRK 140829P00053500 P 08/29/14 53.5 0.00 0.02
MRK 140829P00054000 P 08/29/14 54.0 0.00 0.02
MRK 140829P00054500 P 08/29/14 54.5 0.00 0.02
MRK 140829P00055000 P 08/29/14 55.0 0.00 0.02
MRK 140829P00055500 P 08/29/14 55.5 0.00 0.02
MRK 140829P00056000 P 08/29/14 56.0 0.00 0.02
MRK 140829P00056500 P 08/29/14 56.5 0.00 0.03
MRK 140829P00057000 P 08/29/14 57.0 0.00 0.02
MRK 140829P00057500 P 08/29/14 57.5 0.00 0.04
MRK 140829P00058000 P 08/29/14 58.0 0.00 0.04
MRK 140829P00058500 P 08/29/14 58.5 0.00 0.04
MRK 140829P00059000 P 08/29/14 59.0 0.00 0.01
MRK 140829P00059500 P 08/29/14 59.5 0.01 0.07
MRK 140829P00060000 P 08/29/14 60.0 0.12 0.15
MRK 140829P00060500 P 08/29/14 60.5 0.41 0.57
MRK 140829P00061000 P 08/29/14 61.0 0.76 1.16
MRK 140829P00061500 P 08/29/14 61.5 1.25 1.71
MRK 140829P00062000 P 08/29/14 62.0 1.74 2.21
MRK 140829P00062500 P 08/29/14 62.5 2.24 2.75
MRK 140829P00063000 P 08/29/14 63.0 2.74 3.25
MRK 140829P00063500 P 08/29/14 63.5 3.25 3.75
MRK 140829P00064000 P 08/29/14 64.0 3.75 4.25
MRK 140829P00064500 P 08/29/14 64.5 4.20 4.75
MRK 140829P00065000 P 08/29/14 65.0 4.70 5.25
MRK 140829P00065500 P 08/29/14 65.5 5.20 5.70
MRK 140829P00066000 P 08/29/14 66.0 5.70 6.25
MRK 140829P00066500 P 08/29/14 66.5 6.20 6.75
MRK 140829P00067000 P 08/29/14 67.0 6.70 7.25
MRK 140829P00070000 P 08/29/14 70.0 8.30 10.55
MRK 140829P00072500 P 08/29/14 72.5 11.50 13.20
MRK 140829P00075000 P 08/29/14 75.0 14.00 15.70
MRK 140905C00047500 C 09/05/14 47.5 11.75 12.80
MRK 140905C00049000 C 09/05/14 49.0 10.75 11.30
MRK 140905C00050000 C 09/05/14 50.0 8.40 10.60
MRK 140905C00051000 C 09/05/14 51.0 8.70 9.30
MRK 140905C00051500 C 09/05/14 51.5 8.30 8.80
MRK 140905C00052000 C 09/05/14 52.0 7.80 8.30
MRK 140905C00052500 C 09/05/14 52.5 7.30 7.80
MRK 140905C00053000 C 09/05/14 53.0 6.80 7.30
MRK 140905C00053500 C 09/05/14 53.5 6.30 6.80
MRK 140905C00054000 C 09/05/14 54.0 5.80 6.30
MRK 140905C00054500 C 09/05/14 54.5 5.30 5.80
MRK 140905C00055000 C 09/05/14 55.0 4.80 5.30
MRK 140905C00055500 C 09/05/14 55.5 4.30 4.80
MRK 140905C00056000 C 09/05/14 56.0 3.85 4.30
MRK 140905C00056500 C 09/05/14 56.5 3.35 3.80
MRK 140905C00057000 C 09/05/14 57.0 2.84 3.30
MRK 140905C00057500 C 09/05/14 57.5 2.41 2.66
MRK 140905C00058000 C 09/05/14 58.0 1.87 2.31
MRK 140905C00058500 C 09/05/14 58.5 1.51 1.71
MRK 140905C00059000 C 09/05/14 59.0 1.10 1.18
MRK 140905C00059500 C 09/05/14 59.5 0.68 0.78
MRK 140905C00060000 C 09/05/14 60.0 0.40 0.50
MRK 140905C00060500 C 09/05/14 60.5 0.18 0.26
MRK 140905C00061000 C 09/05/14 61.0 0.08 0.11
MRK 140905C00061500 C 09/05/14 61.5 0.03 0.07
MRK 140905C00062000 C 09/05/14 62.0 0.01 0.04
MRK 140905C00062500 C 09/05/14 62.5 0.00 0.03
MRK 140905C00063000 C 09/05/14 63.0 0.00 0.03
MRK 140905C00063500 C 09/05/14 63.5 0.00 0.03
MRK 140905C00064000 C 09/05/14 64.0 0.00 0.03
MRK 140905C00064500 C 09/05/14 64.5 0.00 0.03
MRK 140905C00065000 C 09/05/14 65.0 0.00 0.03
MRK 140905C00065500 C 09/05/14 65.5 0.00 0.02
MRK 140905C00066000 C 09/05/14 66.0 0.00 0.02
MRK 140905C00066500 C 09/05/14 66.5 0.00 0.02
MRK 140905C00067000 C 09/05/14 67.0 0.00 0.02
MRK 140905C00067500 C 09/05/14 67.5 0.00 0.02
MRK 140905C00070000 C 09/05/14 70.0 0.00 0.02
MRK 140905C00072500 C 09/05/14 72.5 0.00 0.02
MRK 140905C00075000 C 09/05/14 75.0 0.00 0.02
MRK 140905P00047500 P 09/05/14 47.5 0.00 0.02
MRK 140905P00049000 P 09/05/14 49.0 0.00 0.02
MRK 140905P00050000 P 09/05/14 50.0 0.00 0.02
MRK 140905P00051000 P 09/05/14 51.0 0.00 0.02
MRK 140905P00051500 P 09/05/14 51.5 0.00 0.03
MRK 140905P00052000 P 09/05/14 52.0 0.00 0.03
MRK 140905P00052500 P 09/05/14 52.5 0.00 0.04
MRK 140905P00053000 P 09/05/14 53.0 0.00 0.05
MRK 140905P00053500 P 09/05/14 53.5 0.00 0.04
MRK 140905P00054000 P 09/05/14 54.0 0.00 0.05
MRK 140905P00054500 P 09/05/14 54.5 0.01 0.05
MRK 140905P00055000 P 09/05/14 55.0 0.01 0.05
MRK 140905P00055500 P 09/05/14 55.5 0.01 0.05
MRK 140905P00056000 P 09/05/14 56.0 0.01 0.05
MRK 140905P00056500 P 09/05/14 56.5 0.01 0.05
MRK 140905P00057000 P 09/05/14 57.0 0.02 0.05
MRK 140905P00057500 P 09/05/14 57.5 0.02 0.06
MRK 140905P00058000 P 09/05/14 58.0 0.05 0.08
MRK 140905P00058500 P 09/05/14 58.5 0.04 0.10
MRK 140905P00059000 P 09/05/14 59.0 0.09 0.13
MRK 140905P00059500 P 09/05/14 59.5 0.17 0.24
MRK 140905P00060000 P 09/05/14 60.0 0.37 0.44
MRK 140905P00060500 P 09/05/14 60.5 0.65 0.71
MRK 140905P00061000 P 09/05/14 61.0 1.05 1.14
MRK 140905P00061500 P 09/05/14 61.5 1.30 1.59
MRK 140905P00062000 P 09/05/14 62.0 1.78 2.20
MRK 140905P00062500 P 09/05/14 62.5 2.26 2.71
MRK 140905P00063000 P 09/05/14 63.0 2.75 3.20
MRK 140905P00063500 P 09/05/14 63.5 3.25 3.70
MRK 140905P00064000 P 09/05/14 64.0 3.70 4.20
MRK 140905P00064500 P 09/05/14 64.5 4.20 4.70
MRK 140905P00065000 P 09/05/14 65.0 4.70 5.20
MRK 140905P00065500 P 09/05/14 65.5 5.20 5.70
MRK 140905P00066000 P 09/05/14 66.0 5.70 6.20
MRK 140905P00066500 P 09/05/14 66.5 6.20 6.70
MRK 140905P00067000 P 09/05/14 67.0 6.70 7.20
MRK 140905P00067500 P 09/05/14 67.5 7.25 7.70
MRK 140905P00070000 P 09/05/14 70.0 8.70 10.20
MRK 140905P00072500 P 09/05/14 72.5 10.85 13.70
MRK 140905P00075000 P 09/05/14 75.0 13.75 16.20
MRK 140912C00050000 C 09/12/14 50.0 8.35 11.70
MRK 140912C00051000 C 09/12/14 51.0 8.65 9.30
MRK 140912C00051500 C 09/12/14 51.5 8.25 8.80
MRK 140912C00052000 C 09/12/14 52.0 7.75 8.30
MRK 140912C00052500 C 09/12/14 52.5 7.25 7.80
MRK 140912C00053000 C 09/12/14 53.0 6.80 7.30
MRK 140912C00053500 C 09/12/14 53.5 6.25 6.80
MRK 140912C00054000 C 09/12/14 54.0 5.75 6.30
MRK 140912C00054500 C 09/12/14 54.5 5.25 5.80
MRK 140912C00055000 C 09/12/14 55.0 4.75 5.30
MRK 140912C00055500 C 09/12/14 55.5 4.25 4.80
MRK 140912C00056000 C 09/12/14 56.0 3.80 4.30
MRK 140912C00056500 C 09/12/14 56.5 3.30 3.80
MRK 140912C00057000 C 09/12/14 57.0 2.84 3.30
MRK 140912C00057500 C 09/12/14 57.5 2.37 2.73
MRK 140912C00058000 C 09/12/14 58.0 1.91 2.32
MRK 140912C00058500 C 09/12/14 58.5 1.55 1.69
MRK 140912C00059000 C 09/12/14 59.0 1.18 1.23
MRK 140912C00059500 C 09/12/14 59.5 0.81 0.88
MRK 140912C00060000 C 09/12/14 60.0 0.50 0.56
MRK 140912C00060500 C 09/12/14 60.5 0.31 0.35
MRK 140912C00061000 C 09/12/14 61.0 0.17 0.23
MRK 140912C00061500 C 09/12/14 61.5 0.08 0.15
MRK 140912C00062000 C 09/12/14 62.0 0.04 0.09
MRK 140912C00062500 C 09/12/14 62.5 0.02 0.06
MRK 140912C00063000 C 09/12/14 63.0 0.01 0.04
MRK 140912C00063500 C 09/12/14 63.5 0.00 0.04
MRK 140912C00064000 C 09/12/14 64.0 0.00 0.03
MRK 140912C00064500 C 09/12/14 64.5 0.00 0.03
MRK 140912C00065000 C 09/12/14 65.0 0.00 0.03
MRK 140912C00065500 C 09/12/14 65.5 0.00 0.03
MRK 140912C00066000 C 09/12/14 66.0 0.00 0.03
MRK 140912C00066500 C 09/12/14 66.5 0.00 0.03
MRK 140912C00067000 C 09/12/14 67.0 0.00 0.03
MRK 140912P00050000 P 09/12/14 50.0 0.00 0.05
MRK 140912P00051000 P 09/12/14 51.0 0.01 0.06
MRK 140912P00051500 P 09/12/14 51.5 0.01 0.06
MRK 140912P00052000 P 09/12/14 52.0 0.01 0.06
MRK 140912P00052500 P 09/12/14 52.5 0.01 0.06
MRK 140912P00053000 P 09/12/14 53.0 0.01 0.06
MRK 140912P00053500 P 09/12/14 53.5 0.02 0.06
MRK 140912P00054000 P 09/12/14 54.0 0.02 0.06
MRK 140912P00054500 P 09/12/14 54.5 0.02 0.07
MRK 140912P00055000 P 09/12/14 55.0 0.02 0.07
MRK 140912P00055500 P 09/12/14 55.5 0.03 0.07
MRK 140912P00056000 P 09/12/14 56.0 0.03 0.08
MRK 140912P00056500 P 09/12/14 56.5 0.04 0.10
MRK 140912P00057000 P 09/12/14 57.0 0.06 0.12
MRK 140912P00057500 P 09/12/14 57.5 0.09 0.12
MRK 140912P00058000 P 09/12/14 58.0 0.12 0.17
MRK 140912P00058500 P 09/12/14 58.5 0.21 0.25
MRK 140912P00059000 P 09/12/14 59.0 0.33 0.38
MRK 140912P00059500 P 09/12/14 59.5 0.50 0.59
MRK 140912P00060000 P 09/12/14 60.0 0.79 0.83
MRK 140912P00060500 P 09/12/14 60.5 1.13 1.17
MRK 140912P00061000 P 09/12/14 61.0 1.48 1.64
MRK 140912P00061500 P 09/12/14 61.5 1.78 2.20
MRK 140912P00062000 P 09/12/14 62.0 2.24 2.67
MRK 140912P00062500 P 09/12/14 62.5 2.70 3.20
MRK 140912P00063000 P 09/12/14 63.0 3.15 3.70
MRK 140912P00063500 P 09/12/14 63.5 3.65 4.20
MRK 140912P00064000 P 09/12/14 64.0 4.15 4.70
MRK 140912P00064500 P 09/12/14 64.5 4.65 5.15
MRK 140912P00065000 P 09/12/14 65.0 5.10 5.70
MRK 140912P00065500 P 09/12/14 65.5 5.60 6.15
MRK 140912P00066000 P 09/12/14 66.0 6.10 6.70
MRK 140912P00066500 P 09/12/14 66.5 6.60 7.20
MRK 140912P00067000 P 09/12/14 67.0 7.10 7.70
MRK 140920C00037500 C 09/20/14 37.5 20.95 22.85
MRK 140920C00040000 C 09/20/14 40.0 18.40 20.35
MRK 140920C00042500 C 09/20/14 42.5 16.45 18.00
MRK 140920C00045000 C 09/20/14 45.0 14.90 15.10
MRK 140920C00047500 C 09/20/14 47.5 12.25 12.80
MRK 140920C00050000 C 09/20/14 50.0 9.95 10.30
MRK 140920C00051000 C 09/20/14 51.0 8.80 9.30
MRK 140920C00051500 C 09/20/14 51.5 8.30 8.80
MRK 140920C00052000 C 09/20/14 52.0 7.85 8.30
MRK 140920C00052500 C 09/20/14 52.5 7.35 7.80
MRK 140920C00053000 C 09/20/14 53.0 6.85 7.30
MRK 140920C00053500 C 09/20/14 53.5 6.35 6.80
MRK 140920C00054000 C 09/20/14 54.0 5.85 6.30
MRK 140920C00054500 C 09/20/14 54.5 5.35 5.80
MRK 140920C00055000 C 09/20/14 55.0 4.85 5.30
MRK 140920C00055500 C 09/20/14 55.5 4.35 4.80
MRK 140920C00056000 C 09/20/14 56.0 3.85 4.30
MRK 140920C00056500 C 09/20/14 56.5 3.35 3.85
MRK 140920C00057000 C 09/20/14 57.0 2.89 3.30
MRK 140920C00057500 C 09/20/14 57.5 2.42 2.65
MRK 140920C00058000 C 09/20/14 58.0 1.97 2.24
MRK 140920C00058500 C 09/20/14 58.5 1.64 1.69
MRK 140920C00059000 C 09/20/14 59.0 1.24 1.29
MRK 140920C00059500 C 09/20/14 59.5 0.89 0.93
MRK 140920C00060000 C 09/20/14 60.0 0.59 0.64
MRK 140920C00060500 C 09/20/14 60.5 0.40 0.43
MRK 140920C00061000 C 09/20/14 61.0 0.25 0.28
MRK 140920C00061500 C 09/20/14 61.5 0.15 0.18
MRK 140920C00062000 C 09/20/14 62.0 0.09 0.12
MRK 140920C00062500 C 09/20/14 62.5 0.06 0.10
MRK 140920C00063000 C 09/20/14 63.0 0.04 0.06
MRK 140920C00063500 C 09/20/14 63.5 0.02 0.05
MRK 140920C00064000 C 09/20/14 64.0 0.01 0.04
MRK 140920C00064500 C 09/20/14 64.5 0.00 0.03
MRK 140920C00065000 C 09/20/14 65.0 0.00 0.03
MRK 140920C00065500 C 09/20/14 65.5 0.00 0.03
MRK 140920C00067500 C 09/20/14 67.5 0.00 0.03
MRK 140920C00070000 C 09/20/14 70.0 0.00 0.03
MRK 140920C00075000 C 09/20/14 75.0 0.00 0.02
MRK 140920P00037500 P 09/20/14 37.5 0.00 0.01
MRK 140920P00040000 P 09/20/14 40.0 0.00 0.01
MRK 140920P00042500 P 09/20/14 42.5 0.00 0.02
MRK 140920P00045000 P 09/20/14 45.0 0.00 0.03
MRK 140920P00047500 P 09/20/14 47.5 0.01 0.05
MRK 140920P00050000 P 09/20/14 50.0 0.02 0.06
MRK 140920P00051000 P 09/20/14 51.0 0.02 0.06
MRK 140920P00051500 P 09/20/14 51.5 0.03 0.07
MRK 140920P00052000 P 09/20/14 52.0 0.03 0.07
MRK 140920P00052500 P 09/20/14 52.5 0.05 0.07
MRK 140920P00053000 P 09/20/14 53.0 0.03 0.07
MRK 140920P00053500 P 09/20/14 53.5 0.03 0.08
MRK 140920P00054000 P 09/20/14 54.0 0.04 0.08
MRK 140920P00054500 P 09/20/14 54.5 0.04 0.08
MRK 140920P00055000 P 09/20/14 55.0 0.05 0.08
MRK 140920P00055500 P 09/20/14 55.5 0.06 0.09
MRK 140920P00056000 P 09/20/14 56.0 0.07 0.10
MRK 140920P00056500 P 09/20/14 56.5 0.09 0.12
MRK 140920P00057000 P 09/20/14 57.0 0.12 0.15
MRK 140920P00057500 P 09/20/14 57.5 0.16 0.20
MRK 140920P00058000 P 09/20/14 58.0 0.24 0.27
MRK 140920P00058500 P 09/20/14 58.5 0.34 0.37
MRK 140920P00059000 P 09/20/14 59.0 0.48 0.53
MRK 140920P00059500 P 09/20/14 59.5 0.69 0.73
MRK 140920P00060000 P 09/20/14 60.0 0.94 0.98
MRK 140920P00060500 P 09/20/14 60.5 1.26 1.31
MRK 140920P00061000 P 09/20/14 61.0 1.60 1.69
MRK 140920P00061500 P 09/20/14 61.5 2.00 2.14
MRK 140920P00062000 P 09/20/14 62.0 2.30 2.67
MRK 140920P00062500 P 09/20/14 62.5 2.74 3.15
MRK 140920P00063000 P 09/20/14 63.0 3.20 3.65
MRK 140920P00063500 P 09/20/14 63.5 3.70 4.15
MRK 140920P00064000 P 09/20/14 64.0 4.20 4.65
MRK 140920P00064500 P 09/20/14 64.5 4.65 5.15
MRK 140920P00065000 P 09/20/14 65.0 5.15 5.65
MRK 140920P00065500 P 09/20/14 65.5 5.65 6.15
MRK 140920P00067500 P 09/20/14 67.5 7.65 8.10
MRK 140920P00070000 P 09/20/14 70.0 8.85 12.00
MRK 140920P00075000 P 09/20/14 75.0 13.95 15.65
MRK 140926C00048500 C 09/26/14 48.5 9.40 13.25
MRK 140926C00049000 C 09/26/14 49.0 9.40 12.70
MRK 140926C00049500 C 09/26/14 49.5 8.70 12.25
MRK 140926C00050000 C 09/26/14 50.0 8.15 11.95
MRK 140926C00050500 C 09/26/14 50.5 8.95 9.80
MRK 140926C00051000 C 09/26/14 51.0 8.65 9.30
MRK 140926C00051500 C 09/26/14 51.5 8.20 8.80
MRK 140926C00052000 C 09/26/14 52.0 7.70 8.30
MRK 140926C00052500 C 09/26/14 52.5 7.20 7.80
MRK 140926C00053000 C 09/26/14 53.0 6.70 7.30
MRK 140926C00053500 C 09/26/14 53.5 6.20 6.80
MRK 140926C00054000 C 09/26/14 54.0 5.70 6.30
MRK 140926C00054500 C 09/26/14 54.5 5.20 5.85
MRK 140926C00055000 C 09/26/14 55.0 4.75 5.30
MRK 140926C00055500 C 09/26/14 55.5 4.30 4.85
MRK 140926C00056000 C 09/26/14 56.0 3.80 4.35
MRK 140926C00056500 C 09/26/14 56.5 3.30 3.85
MRK 140926C00057000 C 09/26/14 57.0 2.85 3.35
MRK 140926C00057500 C 09/26/14 57.5 2.41 2.84
MRK 140926C00058000 C 09/26/14 58.0 2.06 2.21
MRK 140926C00058500 C 09/26/14 58.5 1.66 1.80
MRK 140926C00059000 C 09/26/14 59.0 1.29 1.43
MRK 140926C00059500 C 09/26/14 59.5 0.96 1.10
MRK 140926C00060000 C 09/26/14 60.0 0.69 0.81
MRK 140926C00060500 C 09/26/14 60.5 0.48 0.56
MRK 140926C00061000 C 09/26/14 61.0 0.33 0.41
MRK 140926C00061500 C 09/26/14 61.5 0.22 0.31
MRK 140926C00062000 C 09/26/14 62.0 0.14 0.23
MRK 140926C00062500 C 09/26/14 62.5 0.10 0.13
MRK 140926C00063000 C 09/26/14 63.0 0.06 0.11
MRK 140926C00064000 C 09/26/14 64.0 0.02 0.06
MRK 140926C00065000 C 09/26/14 65.0 0.01 0.04
MRK 140926P00048500 P 09/26/14 48.5 0.02 0.07
MRK 140926P00049000 P 09/26/14 49.0 0.02 0.07
MRK 140926P00049500 P 09/26/14 49.5 0.02 0.07
MRK 140926P00050000 P 09/26/14 50.0 0.02 0.07
MRK 140926P00050500 P 09/26/14 50.5 0.02 0.08
MRK 140926P00051000 P 09/26/14 51.0 0.03 0.08
MRK 140926P00051500 P 09/26/14 51.5 0.03 0.08
MRK 140926P00052000 P 09/26/14 52.0 0.03 0.08
MRK 140926P00052500 P 09/26/14 52.5 0.04 0.09
MRK 140926P00053000 P 09/26/14 53.0 0.04 0.10
MRK 140926P00053500 P 09/26/14 53.5 0.04 0.10
MRK 140926P00054000 P 09/26/14 54.0 0.05 0.10
MRK 140926P00054500 P 09/26/14 54.5 0.06 0.11
MRK 140926P00055000 P 09/26/14 55.0 0.07 0.13
MRK 140926P00055500 P 09/26/14 55.5 0.09 0.15
MRK 140926P00056000 P 09/26/14 56.0 0.11 0.15
MRK 140926P00056500 P 09/26/14 56.5 0.14 0.19
MRK 140926P00057000 P 09/26/14 57.0 0.18 0.25
MRK 140926P00057500 P 09/26/14 57.5 0.24 0.31
MRK 140926P00058000 P 09/26/14 58.0 0.32 0.40
MRK 140926P00058500 P 09/26/14 58.5 0.43 0.51
MRK 140926P00059000 P 09/26/14 59.0 0.59 0.72
MRK 140926P00059500 P 09/26/14 59.5 0.78 0.90
MRK 140926P00060000 P 09/26/14 60.0 1.03 1.17
MRK 140926P00060500 P 09/26/14 60.5 1.32 1.48
MRK 140926P00061000 P 09/26/14 61.0 1.67 1.83
MRK 140926P00061500 P 09/26/14 61.5 2.06 2.23
MRK 140926P00062000 P 09/26/14 62.0 2.35 2.85
MRK 140926P00062500 P 09/26/14 62.5 2.80 3.35
MRK 140926P00063000 P 09/26/14 63.0 3.20 3.80
MRK 140926P00064000 P 09/26/14 64.0 4.15 4.75
MRK 140926P00065000 P 09/26/14 65.0 5.15 5.80
MRK 141003C00050000 C 10/03/14 50.0 8.40 11.75
MRK 141003C00050500 C 10/03/14 50.5 8.95 9.80
MRK 141003C00051000 C 10/03/14 51.0 8.70 9.30
MRK 141003C00051500 C 10/03/14 51.5 8.25 8.80
MRK 141003C00052000 C 10/03/14 52.0 7.75 8.30
MRK 141003C00052500 C 10/03/14 52.5 7.20 7.80
MRK 141003C00053000 C 10/03/14 53.0 6.70 7.30
MRK 141003C00053500 C 10/03/14 53.5 6.20 6.80
MRK 141003C00054000 C 10/03/14 54.0 5.70 6.30
MRK 141003C00054500 C 10/03/14 54.5 5.25 5.80
MRK 141003C00055000 C 10/03/14 55.0 4.70 5.30
MRK 141003C00055500 C 10/03/14 55.5 4.30 4.80
MRK 141003C00056000 C 10/03/14 56.0 3.80 4.35
MRK 141003C00056500 C 10/03/14 56.5 3.35 3.85
MRK 141003C00057000 C 10/03/14 57.0 2.88 3.40
MRK 141003C00057500 C 10/03/14 57.5 2.44 2.91
MRK 141003C00058000 C 10/03/14 58.0 2.15 2.28
MRK 141003C00058500 C 10/03/14 58.5 1.75 1.89
MRK 141003C00059000 C 10/03/14 59.0 1.39 1.53
MRK 141003C00059500 C 10/03/14 59.5 1.08 1.22
MRK 141003C00060000 C 10/03/14 60.0 0.81 0.93
MRK 141003C00060500 C 10/03/14 60.5 0.61 0.71
MRK 141003C00061000 C 10/03/14 61.0 0.44 0.55
MRK 141003C00061500 C 10/03/14 61.5 0.32 0.39
MRK 141003C00062000 C 10/03/14 62.0 0.22 0.29
MRK 141003C00062500 C 10/03/14 62.5 0.16 0.21
MRK 141003C00063000 C 10/03/14 63.0 0.11 0.16
MRK 141003C00063500 C 10/03/14 63.5 0.08 0.13
MRK 141003C00064000 C 10/03/14 64.0 0.05 0.09
MRK 141003C00064500 C 10/03/14 64.5 0.04 0.07
MRK 141003C00065000 C 10/03/14 65.0 0.02 0.06
MRK 141003C00065500 C 10/03/14 65.5 0.01 0.05
MRK 141003C00066000 C 10/03/14 66.0 0.01 0.04
MRK 141003C00066500 C 10/03/14 66.5 0.00 0.04
MRK 141003P00050000 P 10/03/14 50.0 0.03 0.08
MRK 141003P00050500 P 10/03/14 50.5 0.04 0.08
MRK 141003P00051000 P 10/03/14 51.0 0.04 0.09
MRK 141003P00051500 P 10/03/14 51.5 0.04 0.09
MRK 141003P00052000 P 10/03/14 52.0 0.05 0.10
MRK 141003P00052500 P 10/03/14 52.5 0.05 0.10
MRK 141003P00053000 P 10/03/14 53.0 0.06 0.11
MRK 141003P00053500 P 10/03/14 53.5 0.07 0.12
MRK 141003P00054000 P 10/03/14 54.0 0.08 0.13
MRK 141003P00054500 P 10/03/14 54.5 0.09 0.15
MRK 141003P00055000 P 10/03/14 55.0 0.11 0.15
MRK 141003P00055500 P 10/03/14 55.5 0.13 0.17
MRK 141003P00056000 P 10/03/14 56.0 0.16 0.21
MRK 141003P00056500 P 10/03/14 56.5 0.21 0.25
MRK 141003P00057000 P 10/03/14 57.0 0.25 0.31
MRK 141003P00057500 P 10/03/14 57.5 0.32 0.40
MRK 141003P00058000 P 10/03/14 58.0 0.44 0.52
MRK 141003P00058500 P 10/03/14 58.5 0.56 0.64
MRK 141003P00059000 P 10/03/14 59.0 0.72 0.82
MRK 141003P00059500 P 10/03/14 59.5 0.96 1.02
MRK 141003P00060000 P 10/03/14 60.0 1.16 1.31
MRK 141003P00060500 P 10/03/14 60.5 1.45 1.60
MRK 141003P00061000 P 10/03/14 61.0 1.78 1.94
MRK 141003P00061500 P 10/03/14 61.5 2.15 2.31
MRK 141003P00062000 P 10/03/14 62.0 2.56 2.74
MRK 141003P00062500 P 10/03/14 62.5 2.84 3.35
MRK 141003P00063000 P 10/03/14 63.0 3.30 3.80
MRK 141003P00063500 P 10/03/14 63.5 3.75 4.30
MRK 141003P00064000 P 10/03/14 64.0 4.20 4.80
MRK 141003P00064500 P 10/03/14 64.5 4.65 5.25
MRK 141003P00065000 P 10/03/14 65.0 5.15 5.80
MRK 141003P00065500 P 10/03/14 65.5 5.65 6.30
MRK 141003P00066000 P 10/03/14 66.0 6.15 6.80
MRK 141003P00066500 P 10/03/14 66.5 6.65 7.30
MRK 141010C00051000 C 10/10/14 51.0 6.85 11.30
MRK 141010C00052000 C 10/10/14 52.0 6.80 9.30
MRK 141010C00053000 C 10/10/14 53.0 6.35 7.50
MRK 141010C00053500 C 10/10/14 53.5 5.85 6.75
MRK 141010C00054000 C 10/10/14 54.0 4.80 6.50
MRK 141010C00054500 C 10/10/14 54.5 5.00 5.75
MRK 141010C00055000 C 10/10/14 55.0 4.55 5.25
MRK 141010C00055500 C 10/10/14 55.5 4.00 5.00
MRK 141010C00056000 C 10/10/14 56.0 3.50 4.55
MRK 141010C00056500 C 10/10/14 56.5 3.05 4.00
MRK 141010C00057000 C 10/10/14 57.0 2.60 3.55
MRK 141010C00057500 C 10/10/14 57.5 2.61 2.76
MRK 141010C00058000 C 10/10/14 58.0 2.20 2.35
MRK 141010C00058500 C 10/10/14 58.5 1.82 1.98
MRK 141010C00059000 C 10/10/14 59.0 1.48 1.63
MRK 141010C00059500 C 10/10/14 59.5 1.17 1.33
MRK 141010C00060000 C 10/10/14 60.0 0.92 1.06
MRK 141010C00060500 C 10/10/14 60.5 0.69 0.86
MRK 141010C00061000 C 10/10/14 61.0 0.51 0.67
MRK 141010C00061500 C 10/10/14 61.5 0.37 0.52
MRK 141010C00062000 C 10/10/14 62.0 0.26 0.40
MRK 141010C00062500 C 10/10/14 62.5 0.18 0.30
MRK 141010C00063000 C 10/10/14 63.0 0.13 0.23
MRK 141010C00063500 C 10/10/14 63.5 0.09 0.17
MRK 141010C00064000 C 10/10/14 64.0 0.06 0.14
MRK 141010C00064500 C 10/10/14 64.5 0.05 0.10
MRK 141010C00065000 C 10/10/14 65.0 0.03 0.08
MRK 141010C00065500 C 10/10/14 65.5 0.02 0.07
MRK 141010C00066000 C 10/10/14 66.0 0.01 0.06
MRK 141010C00066500 C 10/10/14 66.5 0.00 0.05
MRK 141010C00067000 C 10/10/14 67.0 0.00 0.04
MRK 141010C00067500 C 10/10/14 67.5 0.00 0.04
MRK 141010P00051000 P 10/10/14 51.0 0.05 0.10
MRK 141010P00052000 P 10/10/14 52.0 0.06 0.12
MRK 141010P00053000 P 10/10/14 53.0 0.06 0.14
MRK 141010P00053500 P 10/10/14 53.5 0.07 0.15
MRK 141010P00054000 P 10/10/14 54.0 0.08 0.17
MRK 141010P00054500 P 10/10/14 54.5 0.10 0.19
MRK 141010P00055000 P 10/10/14 55.0 0.12 0.22
MRK 141010P00055500 P 10/10/14 55.5 0.14 0.25
MRK 141010P00056000 P 10/10/14 56.0 0.18 0.29
MRK 141010P00056500 P 10/10/14 56.5 0.23 0.35
MRK 141010P00057000 P 10/10/14 57.0 0.30 0.43
MRK 141010P00057500 P 10/10/14 57.5 0.40 0.53
MRK 141010P00058000 P 10/10/14 58.0 0.50 0.64
MRK 141010P00058500 P 10/10/14 58.5 0.64 0.79
MRK 141010P00059000 P 10/10/14 59.0 0.81 0.97
MRK 141010P00059500 P 10/10/14 59.5 1.06 1.16
MRK 141010P00060000 P 10/10/14 60.0 1.27 1.43
MRK 141010P00060500 P 10/10/14 60.5 1.55 1.71
MRK 141010P00061000 P 10/10/14 61.0 1.87 2.03
MRK 141010P00061500 P 10/10/14 61.5 2.23 2.40
MRK 141010P00062000 P 10/10/14 62.0 2.62 2.80
MRK 141010P00062500 P 10/10/14 62.5 3.05 3.25
MRK 141010P00063000 P 10/10/14 63.0 2.55 4.10
MRK 141010P00063500 P 10/10/14 63.5 3.60 4.55
MRK 141010P00064000 P 10/10/14 64.0 3.30 5.05
MRK 141010P00064500 P 10/10/14 64.5 3.75 5.50
MRK 141010P00065000 P 10/10/14 65.0 5.00 6.10
MRK 141010P00065500 P 10/10/14 65.5 5.50 6.55
MRK 141010P00066000 P 10/10/14 66.0 5.20 7.05
MRK 141010P00066500 P 10/10/14 66.5 5.70 7.60
MRK 141010P00067000 P 10/10/14 67.0 6.15 8.10
MRK 141010P00067500 P 10/10/14 67.5 7.05 8.60
MRK 141018C00030000 C 10/18/14 30.0 28.45 31.75
MRK 141018C00035000 C 10/18/14 35.0 23.45 25.15
MRK 141018C00037500 C 10/18/14 37.5 20.95 24.25
MRK 141018C00040000 C 10/18/14 40.0 18.45 21.45
MRK 141018C00042500 C 10/18/14 42.5 15.95 19.25
MRK 141018C00045000 C 10/18/14 45.0 13.50 15.25
MRK 141018C00047500 C 10/18/14 47.5 11.00 12.90
MRK 141018C00050000 C 10/18/14 50.0 9.25 10.30
MRK 141018C00052500 C 10/18/14 52.5 7.20 7.80
MRK 141018C00055000 C 10/18/14 55.0 5.00 5.10
MRK 141018C00057500 C 10/18/14 57.5 2.66 2.83
MRK 141018C00060000 C 10/18/14 60.0 1.04 1.08
MRK 141018C00062500 C 10/18/14 62.5 0.29 0.32
MRK 141018C00065000 C 10/18/14 65.0 0.07 0.11
MRK 141018C00067500 C 10/18/14 67.5 0.02 0.05
MRK 141018C00070000 C 10/18/14 70.0 0.00 0.03
MRK 141018P00030000 P 10/18/14 30.0 0.00 0.01
MRK 141018P00035000 P 10/18/14 35.0 0.00 0.01
MRK 141018P00037500 P 10/18/14 37.5 0.00 0.02
MRK 141018P00040000 P 10/18/14 40.0 0.03 0.05
MRK 141018P00042500 P 10/18/14 42.5 0.02 0.06
MRK 141018P00045000 P 10/18/14 45.0 0.03 0.06
MRK 141018P00047500 P 10/18/14 47.5 0.04 0.08
MRK 141018P00050000 P 10/18/14 50.0 0.06 0.09
MRK 141018P00052500 P 10/18/14 52.5 0.09 0.12
MRK 141018P00055000 P 10/18/14 55.0 0.19 0.21
MRK 141018P00057500 P 10/18/14 57.5 0.50 0.56
MRK 141018P00060000 P 10/18/14 60.0 1.40 1.49
MRK 141018P00062500 P 10/18/14 62.5 3.15 3.30
MRK 141018P00065000 P 10/18/14 65.0 5.25 5.75
MRK 141018P00067500 P 10/18/14 67.5 7.65 8.30
MRK 141018P00070000 P 10/18/14 70.0 10.00 11.00
MRK 141122C00040000 C 11/22/14 40.0 18.40 21.70
MRK 141122C00042500 C 11/22/14 42.5 15.90 19.20
MRK 141122C00045000 C 11/22/14 45.0 13.50 16.35
MRK 141122C00047500 C 11/22/14 47.5 11.70 13.10
MRK 141122C00050000 C 11/22/14 50.0 9.50 10.35
MRK 141122C00052500 C 11/22/14 52.5 7.30 7.85
MRK 141122C00055000 C 11/22/14 55.0 4.95 5.45
MRK 141122C00057500 C 11/22/14 57.5 3.05 3.20
MRK 141122C00060000 C 11/22/14 60.0 1.59 1.65
MRK 141122C00062500 C 11/22/14 62.5 0.69 0.73
MRK 141122C00065000 C 11/22/14 65.0 0.26 0.29
MRK 141122C00067500 C 11/22/14 67.5 0.09 0.14
MRK 141122C00070000 C 11/22/14 70.0 0.03 0.07
MRK 141122C00075000 C 11/22/14 75.0 0.00 0.03
MRK 141122P00040000 P 11/22/14 40.0 0.04 0.07
MRK 141122P00042500 P 11/22/14 42.5 0.05 0.08
MRK 141122P00045000 P 11/22/14 45.0 0.07 0.10
MRK 141122P00047500 P 11/22/14 47.5 0.08 0.12
MRK 141122P00050000 P 11/22/14 50.0 0.13 0.16
MRK 141122P00052500 P 11/22/14 52.5 0.23 0.26
MRK 141122P00055000 P 11/22/14 55.0 0.46 0.50
MRK 141122P00057500 P 11/22/14 57.5 0.98 1.04
MRK 141122P00060000 P 11/22/14 60.0 1.98 2.03
MRK 141122P00062500 P 11/22/14 62.5 3.55 3.65
MRK 141122P00065000 P 11/22/14 65.0 5.45 5.90
MRK 141122P00067500 P 11/22/14 67.5 7.75 8.25
MRK 141122P00070000 P 11/22/14 70.0 9.75 11.00
MRK 141122P00075000 P 11/22/14 75.0 14.20 16.50
MRK 150117C00023000 C 01/17/15 23.0 35.40 38.75
MRK 150117C00025000 C 01/17/15 25.0 33.40 36.70
MRK 150117C00028000 C 01/17/15 28.0 30.40 33.75
MRK 150117C00030000 C 01/17/15 30.0 28.40 31.75
MRK 150117C00033000 C 01/17/15 33.0 25.40 28.75
MRK 150117C00035000 C 01/17/15 35.0 23.40 26.70
MRK 150117C00038000 C 01/17/15 38.0 20.45 23.75
MRK 150117C00040000 C 01/17/15 40.0 18.50 21.75
MRK 150117C00042000 C 01/17/15 42.0 16.80 19.60
MRK 150117C00045000 C 01/17/15 45.0 14.20 15.35
MRK 150117C00047000 C 01/17/15 47.0 12.25 13.35
MRK 150117C00050000 C 01/17/15 50.0 9.75 10.30
MRK 150117C00052500 C 01/17/15 52.5 7.50 7.80
MRK 150117C00055000 C 01/17/15 55.0 5.35 5.50
MRK 150117C00057500 C 01/17/15 57.5 3.50 3.60
MRK 150117C00060000 C 01/17/15 60.0 2.10 2.12
MRK 150117C00062500 C 01/17/15 62.5 1.10 1.15
MRK 150117C00065000 C 01/17/15 65.0 0.54 0.59
MRK 150117C00067500 C 01/17/15 67.5 0.26 0.31
MRK 150117C00070000 C 01/17/15 70.0 0.12 0.16
MRK 150117C00075000 C 01/17/15 75.0 0.02 0.06
MRK 150117P00023000 P 01/17/15 23.0 0.00 0.03
MRK 150117P00025000 P 01/17/15 25.0 0.01 0.03
MRK 150117P00028000 P 01/17/15 28.0 0.01 0.05
MRK 150117P00030000 P 01/17/15 30.0 0.02 0.06
MRK 150117P00033000 P 01/17/15 33.0 0.05 0.08
MRK 150117P00035000 P 01/17/15 35.0 0.05 0.08
MRK 150117P00038000 P 01/17/15 38.0 0.07 0.10
MRK 150117P00040000 P 01/17/15 40.0 0.08 0.12
MRK 150117P00042000 P 01/17/15 42.0 0.11 0.15
MRK 150117P00045000 P 01/17/15 45.0 0.15 0.18
MRK 150117P00047000 P 01/17/15 47.0 0.20 0.22
MRK 150117P00050000 P 01/17/15 50.0 0.32 0.34
MRK 150117P00052500 P 01/17/15 52.5 0.54 0.57
MRK 150117P00055000 P 01/17/15 55.0 0.96 0.98
MRK 150117P00057500 P 01/17/15 57.5 1.66 1.72
MRK 150117P00060000 P 01/17/15 60.0 2.79 2.85
MRK 150117P00062500 P 01/17/15 62.5 4.35 4.45
MRK 150117P00065000 P 01/17/15 65.0 6.20 6.45
MRK 150117P00067500 P 01/17/15 67.5 8.30 8.85
MRK 150117P00070000 P 01/17/15 70.0 10.65 11.20
MRK 150117P00075000 P 01/17/15 75.0 15.30 16.30
MRK 150417C00030000 C 04/17/15 30.0 27.75 32.00
MRK 150417C00032500 C 04/17/15 32.5 25.25 29.80
MRK 150417C00035000 C 04/17/15 35.0 23.00 27.30
MRK 150417C00037500 C 04/17/15 37.5 20.30 24.75
MRK 150417C00040000 C 04/17/15 40.0 17.80 22.00
MRK 150417C00042500 C 04/17/15 42.5 15.30 19.75
MRK 150417C00045000 C 04/17/15 45.0 13.95 15.55
MRK 150417C00047500 C 04/17/15 47.5 11.40 13.25
MRK 150417C00050000 C 04/17/15 50.0 9.25 10.40
MRK 150417C00052500 C 04/17/15 52.5 7.65 8.15
MRK 150417C00055000 C 04/17/15 55.0 5.85 5.95
MRK 150417C00057500 C 04/17/15 57.5 4.15 4.30
MRK 150417C00060000 C 04/17/15 60.0 2.80 2.89
MRK 150417C00062500 C 04/17/15 62.5 1.77 1.90
MRK 150417C00065000 C 04/17/15 65.0 1.09 1.20
MRK 150417C00067500 C 04/17/15 67.5 0.66 0.75
MRK 150417C00070000 C 04/17/15 70.0 0.38 0.47
MRK 150417C00075000 C 04/17/15 75.0 0.13 0.20
MRK 150417P00030000 P 04/17/15 30.0 0.07 0.10
MRK 150417P00032500 P 04/17/15 32.5 0.09 0.12
MRK 150417P00035000 P 04/17/15 35.0 0.10 0.14
MRK 150417P00037500 P 04/17/15 37.5 0.13 0.18
MRK 150417P00040000 P 04/17/15 40.0 0.15 0.22
MRK 150417P00042500 P 04/17/15 42.5 0.21 0.27
MRK 150417P00045000 P 04/17/15 45.0 0.31 0.37
MRK 150417P00047500 P 04/17/15 47.5 0.47 0.53
MRK 150417P00050000 P 04/17/15 50.0 0.73 0.78
MRK 150417P00052500 P 04/17/15 52.5 1.13 1.19
MRK 150417P00055000 P 04/17/15 55.0 1.74 1.81
MRK 150417P00057500 P 04/17/15 57.5 2.56 2.72
MRK 150417P00060000 P 04/17/15 60.0 3.80 3.95
MRK 150417P00062500 P 04/17/15 62.5 5.35 5.50
MRK 150417P00065000 P 04/17/15 65.0 7.15 7.30
MRK 150417P00067500 P 04/17/15 67.5 9.15 9.45
MRK 150417P00070000 P 04/17/15 70.0 11.15 11.90
MRK 150417P00075000 P 04/17/15 75.0 14.90 17.10
MRK 160115C00025000 C 01/15/16 25.0 32.60 37.00
MRK 160115C00028000 C 01/15/16 28.0 29.60 34.00
MRK 160115C00030000 C 01/15/16 30.0 27.60 32.00
MRK 160115C00033000 C 01/15/16 33.0 24.60 29.00
MRK 160115C00035000 C 01/15/16 35.0 22.60 27.00
MRK 160115C00038000 C 01/15/16 38.0 19.60 24.00
MRK 160115C00040000 C 01/15/16 40.0 18.35 22.35
MRK 160115C00043000 C 01/15/16 43.0 15.30 17.90
MRK 160115C00045000 C 01/15/16 45.0 13.90 16.40
MRK 160115C00047000 C 01/15/16 47.0 12.20 14.25
MRK 160115C00050000 C 01/15/16 50.0 10.45 11.00
MRK 160115C00052500 C 01/15/16 52.5 8.60 9.25
MRK 160115C00055000 C 01/15/16 55.0 7.20 7.35
MRK 160115C00057500 C 01/15/16 57.5 5.75 6.00
MRK 160115C00060000 C 01/15/16 60.0 4.55 4.75
MRK 160115C00062500 C 01/15/16 62.5 3.55 3.75
MRK 160115C00065000 C 01/15/16 65.0 2.72 2.87
MRK 160115C00067500 C 01/15/16 67.5 2.08 2.20
MRK 160115C00070000 C 01/15/16 70.0 1.58 1.68
MRK 160115C00075000 C 01/15/16 75.0 0.90 0.99
MRK 160115C00080000 C 01/15/16 80.0 0.52 0.61
MRK 160115C00085000 C 01/15/16 85.0 0.31 0.39
MRK 160115P00025000 P 01/15/16 25.0 0.10 0.19
MRK 160115P00028000 P 01/15/16 28.0 0.15 0.24
MRK 160115P00030000 P 01/15/16 30.0 0.20 0.29
MRK 160115P00033000 P 01/15/16 33.0 0.29 0.38
MRK 160115P00035000 P 01/15/16 35.0 0.38 0.47
MRK 160115P00038000 P 01/15/16 38.0 0.56 0.63
MRK 160115P00040000 P 01/15/16 40.0 0.71 0.79
MRK 160115P00043000 P 01/15/16 43.0 1.06 1.10
MRK 160115P00045000 P 01/15/16 45.0 1.19 1.39
MRK 160115P00047000 P 01/15/16 47.0 1.51 1.75
MRK 160115P00050000 P 01/15/16 50.0 2.34 2.45
MRK 160115P00052500 P 01/15/16 52.5 3.05 3.20
MRK 160115P00055000 P 01/15/16 55.0 4.05 4.15
MRK 160115P00057500 P 01/15/16 57.5 5.00 5.30
MRK 160115P00060000 P 01/15/16 60.0 6.40 6.60
MRK 160115P00062500 P 01/15/16 62.5 7.90 8.15
MRK 160115P00065000 P 01/15/16 65.0 9.60 9.80
MRK 160115P00067500 P 01/15/16 67.5 11.45 11.65
MRK 160115P00070000 P 01/15/16 70.0 13.05 14.10
MRK 160115P00075000 P 01/15/16 75.0 17.20 18.35
MRK 160115P00080000 P 01/15/16 80.0 21.25 23.05
MRK 160115P00085000 P 01/15/16 85.0 25.30 28.85

OPRA data is delayed 15 minutes.