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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-07)Premium Content

Merck And Co Inc (MRK)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 170526C00049000 C 05/26/17 49.0 15.60 18.40
MRK 170526C00050000 C 05/26/17 50.0 13.60 16.10
MRK 170526C00052500 C 05/26/17 52.5 10.75 15.00
MRK 170526C00054000 C 05/26/17 54.0 9.60 13.40
MRK 170526C00055000 C 05/26/17 55.0 9.20 12.40
MRK 170526C00055500 C 05/26/17 55.5 7.25 11.30
MRK 170526C00056000 C 05/26/17 56.0 6.75 10.95
MRK 170526C00056500 C 05/26/17 56.5 6.35 10.30
MRK 170526C00057000 C 05/26/17 57.0 7.85 9.95
MRK 170526C00057500 C 05/26/17 57.5 6.85 8.90
MRK 170526C00058000 C 05/26/17 58.0 6.40 8.90
MRK 170526C00058500 C 05/26/17 58.5 6.25 8.30
MRK 170526C00059000 C 05/26/17 59.0 5.40 7.75
MRK 170526C00059500 C 05/26/17 59.5 4.55 7.30
MRK 170526C00060000 C 05/26/17 60.0 4.70 5.75
MRK 170526C00060500 C 05/26/17 60.5 3.90 6.45
MRK 170526C00061000 C 05/26/17 61.0 3.65 5.85
MRK 170526C00061500 C 05/26/17 61.5 2.92 5.25
MRK 170526C00062000 C 05/26/17 62.0 2.87 3.30
MRK 170526C00062500 C 05/26/17 62.5 2.38 4.10
MRK 170526C00063000 C 05/26/17 63.0 1.83 2.11
MRK 170526C00063500 C 05/26/17 63.5 1.37 1.58
MRK 170526C00064000 C 05/26/17 64.0 0.92 1.04
MRK 170526C00064500 C 05/26/17 64.5 0.50 0.59
MRK 170526C00065000 C 05/26/17 65.0 0.20 0.24
MRK 170526C00065500 C 05/26/17 65.5 0.05 0.10
MRK 170526C00066000 C 05/26/17 66.0 0.00 0.03
MRK 170526C00066500 C 05/26/17 66.5 0.00 0.08
MRK 170526C00067000 C 05/26/17 67.0 0.00 0.08
MRK 170526C00067500 C 05/26/17 67.5 0.00 0.25
MRK 170526C00068000 C 05/26/17 68.0 0.00 0.23
MRK 170526C00068500 C 05/26/17 68.5 0.00 0.21
MRK 170526C00069000 C 05/26/17 69.0 0.00 0.21
MRK 170526C00069500 C 05/26/17 69.5 0.00 0.20
MRK 170526C00070000 C 05/26/17 70.0 0.00 0.20
MRK 170526C00070500 C 05/26/17 70.5 0.00 0.07
MRK 170526C00071000 C 05/26/17 71.0 0.00 0.24
MRK 170526C00071500 C 05/26/17 71.5 0.00 0.28
MRK 170526C00072000 C 05/26/17 72.0 0.00 0.24
MRK 170526C00072500 C 05/26/17 72.5 0.00 0.18
MRK 170526C00073500 C 05/26/17 73.5 0.00 0.25
MRK 170526C00075000 C 05/26/17 75.0 0.00 0.26
MRK 170526C00080000 C 05/26/17 80.0 0.00 0.26
MRK 170526C00085000 C 05/26/17 85.0 0.00 0.24
MRK 170526P00049000 P 05/26/17 49.0 0.00 0.23
MRK 170526P00050000 P 05/26/17 50.0 0.00 0.20
MRK 170526P00052500 P 05/26/17 52.5 0.00 0.27
MRK 170526P00054000 P 05/26/17 54.0 0.00 0.23
MRK 170526P00055000 P 05/26/17 55.0 0.00 0.24
MRK 170526P00055500 P 05/26/17 55.5 0.00 0.24
MRK 170526P00056000 P 05/26/17 56.0 0.00 0.22
MRK 170526P00056500 P 05/26/17 56.5 0.00 0.23
MRK 170526P00057000 P 05/26/17 57.0 0.00 0.20
MRK 170526P00057500 P 05/26/17 57.5 0.00 0.08
MRK 170526P00058000 P 05/26/17 58.0 0.00 0.20
MRK 170526P00058500 P 05/26/17 58.5 0.00 0.12
MRK 170526P00059000 P 05/26/17 59.0 0.00 0.25
MRK 170526P00059500 P 05/26/17 59.5 0.00 0.15
MRK 170526P00060000 P 05/26/17 60.0 0.00 0.14
MRK 170526P00060500 P 05/26/17 60.5 0.00 0.23
MRK 170526P00061000 P 05/26/17 61.0 0.00 0.23
MRK 170526P00061500 P 05/26/17 61.5 0.00 0.20
MRK 170526P00062000 P 05/26/17 62.0 0.00 0.24
MRK 170526P00062500 P 05/26/17 62.5 0.00 0.19
MRK 170526P00063000 P 05/26/17 63.0 0.00 0.04
MRK 170526P00063500 P 05/26/17 63.5 0.01 0.03
MRK 170526P00064000 P 05/26/17 64.0 0.02 0.04
MRK 170526P00064500 P 05/26/17 64.5 0.08 0.12
MRK 170526P00065000 P 05/26/17 65.0 0.25 0.31
MRK 170526P00065500 P 05/26/17 65.5 0.60 0.73
MRK 170526P00066000 P 05/26/17 66.0 1.00 1.40
MRK 170526P00066500 P 05/26/17 66.5 1.47 2.50
MRK 170526P00067000 P 05/26/17 67.0 1.98 3.55
MRK 170526P00067500 P 05/26/17 67.5 2.35 4.25
MRK 170526P00068000 P 05/26/17 68.0 2.85 4.75
MRK 170526P00068500 P 05/26/17 68.5 3.45 5.05
MRK 170526P00069000 P 05/26/17 69.0 3.80 5.65
MRK 170526P00069500 P 05/26/17 69.5 4.40 6.25
MRK 170526P00070000 P 05/26/17 70.0 4.95 6.65
MRK 170526P00070500 P 05/26/17 70.5 4.15 7.50
MRK 170526P00071000 P 05/26/17 71.0 5.95 7.60
MRK 170526P00071500 P 05/26/17 71.5 6.05 8.30
MRK 170526P00072000 P 05/26/17 72.0 6.00 8.60
MRK 170526P00072500 P 05/26/17 72.5 7.10 9.35
MRK 170526P00073500 P 05/26/17 73.5 8.05 10.35
MRK 170526P00075000 P 05/26/17 75.0 7.60 11.80
MRK 170526P00080000 P 05/26/17 80.0 14.00 17.05
MRK 170526P00085000 P 05/26/17 85.0 19.85 22.40
MRK 170602C00050000 C 06/02/17 50.0 14.45 17.15
MRK 170602C00052500 C 06/02/17 52.5 11.25 14.30
MRK 170602C00054000 C 06/02/17 54.0 10.75 13.40
MRK 170602C00054500 C 06/02/17 54.5 8.60 12.95
MRK 170602C00055000 C 06/02/17 55.0 9.80 12.40
MRK 170602C00055500 C 06/02/17 55.5 8.90 11.95
MRK 170602C00056000 C 06/02/17 56.0 8.20 11.40
MRK 170602C00056500 C 06/02/17 56.5 7.40 11.00
MRK 170602C00057000 C 06/02/17 57.0 7.85 10.40
MRK 170602C00057500 C 06/02/17 57.5 7.30 9.10
MRK 170602C00058000 C 06/02/17 58.0 6.75 8.75
MRK 170602C00058500 C 06/02/17 58.5 5.90 8.70
MRK 170602C00059000 C 06/02/17 59.0 5.75 7.85
MRK 170602C00059500 C 06/02/17 59.5 5.35 7.25
MRK 170602C00060000 C 06/02/17 60.0 4.00 6.70
MRK 170602C00060500 C 06/02/17 60.5 4.30 6.35
MRK 170602C00061000 C 06/02/17 61.0 3.80 5.55
MRK 170602C00061500 C 06/02/17 61.5 2.35 5.55
MRK 170602C00062000 C 06/02/17 62.0 2.86 4.85
MRK 170602C00062500 C 06/02/17 62.5 2.43 2.59
MRK 170602C00063000 C 06/02/17 63.0 1.99 2.46
MRK 170602C00063500 C 06/02/17 63.5 1.54 1.65
MRK 170602C00064000 C 06/02/17 64.0 1.08 1.21
MRK 170602C00064500 C 06/02/17 64.5 0.77 0.83
MRK 170602C00065000 C 06/02/17 65.0 0.44 0.52
MRK 170602C00065500 C 06/02/17 65.5 0.27 0.31
MRK 170602C00066000 C 06/02/17 66.0 0.14 0.18
MRK 170602C00066500 C 06/02/17 66.5 0.07 0.12
MRK 170602C00067000 C 06/02/17 67.0 0.03 0.15
MRK 170602C00067500 C 06/02/17 67.5 0.00 0.22
MRK 170602C00068000 C 06/02/17 68.0 0.00 0.19
MRK 170602C00068500 C 06/02/17 68.5 0.00 0.29
MRK 170602C00069000 C 06/02/17 69.0 0.00 0.25
MRK 170602C00069500 C 06/02/17 69.5 0.00 0.27
MRK 170602C00070000 C 06/02/17 70.0 0.00 0.25
MRK 170602C00070500 C 06/02/17 70.5 0.00 0.06
MRK 170602C00071000 C 06/02/17 71.0 0.00 0.28
MRK 170602C00071500 C 06/02/17 71.5 0.00 0.33
MRK 170602C00072000 C 06/02/17 72.0 0.00 0.24
MRK 170602C00072500 C 06/02/17 72.5 0.00 0.24
MRK 170602C00073000 C 06/02/17 73.0 0.00 0.25
MRK 170602C00073500 C 06/02/17 73.5 0.00 0.25
MRK 170602C00075000 C 06/02/17 75.0 0.00 0.23
MRK 170602C00080000 C 06/02/17 80.0 0.00 0.25
MRK 170602C00085000 C 06/02/17 85.0 0.00 0.23
MRK 170602P00050000 P 06/02/17 50.0 0.00 0.20
MRK 170602P00052500 P 06/02/17 52.5 0.00 0.06
MRK 170602P00054000 P 06/02/17 54.0 0.00 0.30
MRK 170602P00054500 P 06/02/17 54.5 0.00 0.27
MRK 170602P00055000 P 06/02/17 55.0 0.00 0.31
MRK 170602P00055500 P 06/02/17 55.5 0.00 0.28
MRK 170602P00056000 P 06/02/17 56.0 0.00 0.27
MRK 170602P00056500 P 06/02/17 56.5 0.00 0.23
MRK 170602P00057000 P 06/02/17 57.0 0.00 0.27
MRK 170602P00057500 P 06/02/17 57.5 0.00 0.08
MRK 170602P00058000 P 06/02/17 58.0 0.00 0.27
MRK 170602P00058500 P 06/02/17 58.5 0.00 0.11
MRK 170602P00059000 P 06/02/17 59.0 0.00 0.24
MRK 170602P00059500 P 06/02/17 59.5 0.00 0.17
MRK 170602P00060000 P 06/02/17 60.0 0.00 0.14
MRK 170602P00060500 P 06/02/17 60.5 0.00 0.22
MRK 170602P00061000 P 06/02/17 61.0 0.00 0.04
MRK 170602P00061500 P 06/02/17 61.5 0.00 0.17
MRK 170602P00062000 P 06/02/17 62.0 0.02 0.16
MRK 170602P00062500 P 06/02/17 62.5 0.04 0.23
MRK 170602P00063000 P 06/02/17 63.0 0.07 0.11
MRK 170602P00063500 P 06/02/17 63.5 0.12 0.25
MRK 170602P00064000 P 06/02/17 64.0 0.20 0.24
MRK 170602P00064500 P 06/02/17 64.5 0.32 0.37
MRK 170602P00065000 P 06/02/17 65.0 0.52 0.57
MRK 170602P00065500 P 06/02/17 65.5 0.78 0.98
MRK 170602P00066000 P 06/02/17 66.0 1.16 1.43
MRK 170602P00066500 P 06/02/17 66.5 1.57 1.77
MRK 170602P00067000 P 06/02/17 67.0 1.85 2.33
MRK 170602P00067500 P 06/02/17 67.5 2.38 3.90
MRK 170602P00068000 P 06/02/17 68.0 2.85 4.50
MRK 170602P00068500 P 06/02/17 68.5 2.45 5.25
MRK 170602P00069000 P 06/02/17 69.0 3.60 5.55
MRK 170602P00069500 P 06/02/17 69.5 3.95 6.10
MRK 170602P00070000 P 06/02/17 70.0 4.95 6.15
MRK 170602P00070500 P 06/02/17 70.5 4.85 6.60
MRK 170602P00071000 P 06/02/17 71.0 5.90 7.55
MRK 170602P00071500 P 06/02/17 71.5 6.35 8.30
MRK 170602P00072000 P 06/02/17 72.0 6.30 8.85
MRK 170602P00072500 P 06/02/17 72.5 5.65 9.95
MRK 170602P00073000 P 06/02/17 73.0 6.25 10.40
MRK 170602P00073500 P 06/02/17 73.5 8.35 10.95
MRK 170602P00075000 P 06/02/17 75.0 8.50 12.40
MRK 170602P00080000 P 06/02/17 80.0 14.70 17.40
MRK 170602P00085000 P 06/02/17 85.0 19.85 22.40
MRK 170609C00049000 C 06/09/17 49.0 15.80 18.40
MRK 170609C00050000 C 06/09/17 50.0 13.00 17.30
MRK 170609C00052500 C 06/09/17 52.5 10.25 14.75
MRK 170609C00053000 C 06/09/17 53.0 10.00 14.35
MRK 170609C00054000 C 06/09/17 54.0 9.25 13.30
MRK 170609C00054500 C 06/09/17 54.5 9.00 13.00
MRK 170609C00055000 C 06/09/17 55.0 8.40 12.40
MRK 170609C00055500 C 06/09/17 55.5 9.25 12.00
MRK 170609C00056000 C 06/09/17 56.0 7.15 11.40
MRK 170609C00056500 C 06/09/17 56.5 7.90 10.70
MRK 170609C00057000 C 06/09/17 57.0 6.55 10.30
MRK 170609C00057500 C 06/09/17 57.5 6.00 10.00
MRK 170609C00058000 C 06/09/17 58.0 5.60 8.80
MRK 170609C00058500 C 06/09/17 58.5 5.05 8.25
MRK 170609C00059000 C 06/09/17 59.0 4.50 7.80
MRK 170609C00059500 C 06/09/17 59.5 4.80 7.40
MRK 170609C00060000 C 06/09/17 60.0 3.40 6.65
MRK 170609C00060500 C 06/09/17 60.5 3.70 6.35
MRK 170609C00061000 C 06/09/17 61.0 2.52 6.10
MRK 170609C00061500 C 06/09/17 61.5 3.45 3.70
MRK 170609C00062000 C 06/09/17 62.0 3.00 3.15
MRK 170609C00062500 C 06/09/17 62.5 2.52 2.75
MRK 170609C00063000 C 06/09/17 63.0 2.10 2.24
MRK 170609C00063500 C 06/09/17 63.5 1.68 1.83
MRK 170609C00064000 C 06/09/17 64.0 1.32 1.47
MRK 170609C00064500 C 06/09/17 64.5 1.01 1.12
MRK 170609C00065000 C 06/09/17 65.0 0.73 0.81
MRK 170609C00065500 C 06/09/17 65.5 0.51 0.57
MRK 170609C00066000 C 06/09/17 66.0 0.34 0.40
MRK 170609C00066500 C 06/09/17 66.5 0.21 0.29
MRK 170609C00067000 C 06/09/17 67.0 0.13 0.20
MRK 170609C00067500 C 06/09/17 67.5 0.07 0.14
MRK 170609C00068000 C 06/09/17 68.0 0.04 0.10
MRK 170609C00068500 C 06/09/17 68.5 0.02 0.06
MRK 170609C00069000 C 06/09/17 69.0 0.01 0.06
MRK 170609C00069500 C 06/09/17 69.5 0.00 0.03
MRK 170609C00070000 C 06/09/17 70.0 0.00 0.02
MRK 170609C00070500 C 06/09/17 70.5 0.00 0.02
MRK 170609C00071000 C 06/09/17 71.0 0.00 0.02
MRK 170609C00071500 C 06/09/17 71.5 0.00 0.02
MRK 170609C00072000 C 06/09/17 72.0 0.00 0.02
MRK 170609C00072500 C 06/09/17 72.5 0.00 0.02
MRK 170609C00073000 C 06/09/17 73.0 0.00 0.02
MRK 170609C00073500 C 06/09/17 73.5 0.00 0.02
MRK 170609C00074000 C 06/09/17 74.0 0.00 0.02
MRK 170609C00074500 C 06/09/17 74.5 0.00 0.02
MRK 170609C00075000 C 06/09/17 75.0 0.00 0.02
MRK 170609C00076000 C 06/09/17 76.0 0.00 0.02
MRK 170609C00080000 C 06/09/17 80.0 0.00 0.02
MRK 170609C00085000 C 06/09/17 85.0 0.00 0.02
MRK 170609P00049000 P 06/09/17 49.0 0.00 0.03
MRK 170609P00050000 P 06/09/17 50.0 0.00 0.02
MRK 170609P00052500 P 06/09/17 52.5 0.00 0.02
MRK 170609P00053000 P 06/09/17 53.0 0.00 0.02
MRK 170609P00054000 P 06/09/17 54.0 0.00 0.03
MRK 170609P00054500 P 06/09/17 54.5 0.00 0.04
MRK 170609P00055000 P 06/09/17 55.0 0.00 0.11
MRK 170609P00055500 P 06/09/17 55.5 0.00 0.04
MRK 170609P00056000 P 06/09/17 56.0 0.00 0.04
MRK 170609P00056500 P 06/09/17 56.5 0.00 0.02
MRK 170609P00057000 P 06/09/17 57.0 0.00 0.02
MRK 170609P00057500 P 06/09/17 57.5 0.00 0.05
MRK 170609P00058000 P 06/09/17 58.0 0.00 0.03
MRK 170609P00058500 P 06/09/17 58.5 0.00 0.08
MRK 170609P00059000 P 06/09/17 59.0 0.00 0.04
MRK 170609P00059500 P 06/09/17 59.5 0.00 0.05
MRK 170609P00060000 P 06/09/17 60.0 0.02 0.05
MRK 170609P00060500 P 06/09/17 60.5 0.03 0.07
MRK 170609P00061000 P 06/09/17 61.0 0.04 0.09
MRK 170609P00061500 P 06/09/17 61.5 0.06 0.11
MRK 170609P00062000 P 06/09/17 62.0 0.09 0.15
MRK 170609P00062500 P 06/09/17 62.5 0.14 0.19
MRK 170609P00063000 P 06/09/17 63.0 0.20 0.25
MRK 170609P00063500 P 06/09/17 63.5 0.28 0.34
MRK 170609P00064000 P 06/09/17 64.0 0.40 0.46
MRK 170609P00064500 P 06/09/17 64.5 0.56 0.63
MRK 170609P00065000 P 06/09/17 65.0 0.77 0.85
MRK 170609P00065500 P 06/09/17 65.5 1.05 1.16
MRK 170609P00066000 P 06/09/17 66.0 1.36 1.45
MRK 170609P00066500 P 06/09/17 66.5 1.67 1.89
MRK 170609P00067000 P 06/09/17 67.0 2.13 2.30
MRK 170609P00067500 P 06/09/17 67.5 2.53 2.75
MRK 170609P00068000 P 06/09/17 68.0 2.52 4.90
MRK 170609P00068500 P 06/09/17 68.5 3.35 5.30
MRK 170609P00069000 P 06/09/17 69.0 3.80 5.70
MRK 170609P00069500 P 06/09/17 69.5 3.15 6.25
MRK 170609P00070000 P 06/09/17 70.0 3.50 6.75
MRK 170609P00070500 P 06/09/17 70.5 3.95 7.20
MRK 170609P00071000 P 06/09/17 71.0 4.50 7.80
MRK 170609P00071500 P 06/09/17 71.5 5.10 8.20
MRK 170609P00072000 P 06/09/17 72.0 5.45 8.90
MRK 170609P00072500 P 06/09/17 72.5 6.65 9.05
MRK 170609P00073000 P 06/09/17 73.0 6.40 9.75
MRK 170609P00073500 P 06/09/17 73.5 7.05 10.20
MRK 170609P00074000 P 06/09/17 74.0 7.35 10.65
MRK 170609P00074500 P 06/09/17 74.5 9.30 11.50
MRK 170609P00075000 P 06/09/17 75.0 8.45 12.15
MRK 170609P00076000 P 06/09/17 76.0 9.35 13.05
MRK 170609P00080000 P 06/09/17 80.0 13.75 17.05
MRK 170609P00085000 P 06/09/17 85.0 19.85 22.00
MRK 170616C00030000 C 06/16/17 30.0 34.75 37.40
MRK 170616C00032500 C 06/16/17 32.5 30.10 34.90
MRK 170616C00035000 C 06/16/17 35.0 27.75 32.40
MRK 170616C00037500 C 06/16/17 37.5 25.70 29.40
MRK 170616C00040000 C 06/16/17 40.0 23.40 25.50
MRK 170616C00042500 C 06/16/17 42.5 21.60 23.75
MRK 170616C00045000 C 06/16/17 45.0 18.65 21.05
MRK 170616C00047500 C 06/16/17 47.5 17.20 20.00
MRK 170616C00049000 C 06/16/17 49.0 14.45 17.65
MRK 170616C00050000 C 06/16/17 50.0 14.85 15.35
MRK 170616C00052500 C 06/16/17 52.5 11.90 13.75
MRK 170616C00054000 C 06/16/17 54.0 10.30 12.10
MRK 170616C00055000 C 06/16/17 55.0 9.85 12.20
MRK 170616C00055500 C 06/16/17 55.5 8.60 10.85
MRK 170616C00056000 C 06/16/17 56.0 8.70 10.15
MRK 170616C00056500 C 06/16/17 56.5 8.25 10.00
MRK 170616C00057000 C 06/16/17 57.0 7.90 9.35
MRK 170616C00057500 C 06/16/17 57.5 7.30 8.60
MRK 170616C00058000 C 06/16/17 58.0 6.55 8.50
MRK 170616C00058500 C 06/16/17 58.5 6.35 7.70
MRK 170616C00059000 C 06/16/17 59.0 5.90 7.20
MRK 170616C00059500 C 06/16/17 59.5 5.35 6.70
MRK 170616C00060000 C 06/16/17 60.0 4.95 5.15
MRK 170616C00060500 C 06/16/17 60.5 4.20 4.65
MRK 170616C00061000 C 06/16/17 61.0 3.95 4.25
MRK 170616C00061500 C 06/16/17 61.5 3.45 3.65
MRK 170616C00062000 C 06/16/17 62.0 3.00 3.20
MRK 170616C00062500 C 06/16/17 62.5 2.57 2.70
MRK 170616C00063000 C 06/16/17 63.0 2.19 2.25
MRK 170616C00063500 C 06/16/17 63.5 1.75 1.84
MRK 170616C00064000 C 06/16/17 64.0 1.40 1.47
MRK 170616C00064500 C 06/16/17 64.5 1.09 1.14
MRK 170616C00065000 C 06/16/17 65.0 0.80 0.85
MRK 170616C00065500 C 06/16/17 65.5 0.58 0.63
MRK 170616C00066000 C 06/16/17 66.0 0.41 0.45
MRK 170616C00066500 C 06/16/17 66.5 0.27 0.32
MRK 170616C00067000 C 06/16/17 67.0 0.19 0.22
MRK 170616C00067500 C 06/16/17 67.5 0.12 0.17
MRK 170616C00068000 C 06/16/17 68.0 0.07 0.12
MRK 170616C00068500 C 06/16/17 68.5 0.05 0.08
MRK 170616C00069000 C 06/16/17 69.0 0.03 0.06
MRK 170616C00069500 C 06/16/17 69.5 0.00 0.06
MRK 170616C00070000 C 06/16/17 70.0 0.00 0.05
MRK 170616C00070500 C 06/16/17 70.5 0.00 0.04
MRK 170616C00071000 C 06/16/17 71.0 0.00 0.02
MRK 170616C00071500 C 06/16/17 71.5 0.00 0.02
MRK 170616C00072000 C 06/16/17 72.0 0.00 0.02
MRK 170616C00072500 C 06/16/17 72.5 0.00 0.01
MRK 170616C00073500 C 06/16/17 73.5 0.00 0.02
MRK 170616C00075000 C 06/16/17 75.0 0.00 0.02
MRK 170616C00080000 C 06/16/17 80.0 0.00 0.02
MRK 170616C00085000 C 06/16/17 85.0 0.00 0.02
MRK 170616P00030000 P 06/16/17 30.0 0.00 0.02
MRK 170616P00032500 P 06/16/17 32.5 0.00 0.02
MRK 170616P00035000 P 06/16/17 35.0 0.00 0.02
MRK 170616P00037500 P 06/16/17 37.5 0.00 0.02
MRK 170616P00040000 P 06/16/17 40.0 0.00 0.02
MRK 170616P00042500 P 06/16/17 42.5 0.00 0.02
MRK 170616P00045000 P 06/16/17 45.0 0.00 0.02
MRK 170616P00047500 P 06/16/17 47.5 0.00 0.02
MRK 170616P00049000 P 06/16/17 49.0 0.00 0.02
MRK 170616P00050000 P 06/16/17 50.0 0.01 0.02
MRK 170616P00052500 P 06/16/17 52.5 0.01 0.04
MRK 170616P00054000 P 06/16/17 54.0 0.00 0.03
MRK 170616P00055000 P 06/16/17 55.0 0.01 0.05
MRK 170616P00055500 P 06/16/17 55.5 0.00 0.05
MRK 170616P00056000 P 06/16/17 56.0 0.00 0.04
MRK 170616P00056500 P 06/16/17 56.5 0.01 0.03
MRK 170616P00057000 P 06/16/17 57.0 0.01 0.04
MRK 170616P00057500 P 06/16/17 57.5 0.01 0.04
MRK 170616P00058000 P 06/16/17 58.0 0.02 0.05
MRK 170616P00058500 P 06/16/17 58.5 0.03 0.06
MRK 170616P00059000 P 06/16/17 59.0 0.04 0.06
MRK 170616P00059500 P 06/16/17 59.5 0.05 0.08
MRK 170616P00060000 P 06/16/17 60.0 0.07 0.10
MRK 170616P00060500 P 06/16/17 60.5 0.09 0.12
MRK 170616P00061000 P 06/16/17 61.0 0.12 0.16
MRK 170616P00061500 P 06/16/17 61.5 0.18 0.20
MRK 170616P00062000 P 06/16/17 62.0 0.22 0.25
MRK 170616P00062500 P 06/16/17 62.5 0.30 0.31
MRK 170616P00063000 P 06/16/17 63.0 0.39 0.43
MRK 170616P00063500 P 06/16/17 63.5 0.52 0.57
MRK 170616P00064000 P 06/16/17 64.0 0.69 0.74
MRK 170616P00064500 P 06/16/17 64.5 0.90 0.96
MRK 170616P00065000 P 06/16/17 65.0 1.15 1.22
MRK 170616P00065500 P 06/16/17 65.5 1.47 1.52
MRK 170616P00066000 P 06/16/17 66.0 1.82 1.90
MRK 170616P00066500 P 06/16/17 66.5 2.18 2.26
MRK 170616P00067000 P 06/16/17 67.0 2.64 2.76
MRK 170616P00067500 P 06/16/17 67.5 3.05 3.15
MRK 170616P00068000 P 06/16/17 68.0 3.50 3.70
MRK 170616P00068500 P 06/16/17 68.5 3.55 4.25
MRK 170616P00069000 P 06/16/17 69.0 4.10 4.65
MRK 170616P00069500 P 06/16/17 69.5 4.85 5.25
MRK 170616P00070000 P 06/16/17 70.0 5.40 5.90
MRK 170616P00070500 P 06/16/17 70.5 5.85 6.10
MRK 170616P00071000 P 06/16/17 71.0 6.30 6.60
MRK 170616P00071500 P 06/16/17 71.5 6.20 7.90
MRK 170616P00072000 P 06/16/17 72.0 7.25 7.60
MRK 170616P00072500 P 06/16/17 72.5 7.90 9.35
MRK 170616P00073500 P 06/16/17 73.5 8.90 11.15
MRK 170616P00075000 P 06/16/17 75.0 8.05 11.75
MRK 170616P00080000 P 06/16/17 80.0 13.20 17.80
MRK 170616P00085000 P 06/16/17 85.0 20.15 22.80
MRK 170623C00049000 C 06/23/17 49.0 15.75 18.40
MRK 170623C00050000 C 06/23/17 50.0 12.95 17.40
MRK 170623C00052500 C 06/23/17 52.5 10.80 14.00
MRK 170623C00054000 C 06/23/17 54.0 9.25 12.70
MRK 170623C00054500 C 06/23/17 54.5 8.85 12.05
MRK 170623C00055000 C 06/23/17 55.0 7.95 11.60
MRK 170623C00055500 C 06/23/17 55.5 8.35 11.70
MRK 170623C00056000 C 06/23/17 56.0 7.55 10.60
MRK 170623C00056500 C 06/23/17 56.5 7.00 10.15
MRK 170623C00057000 C 06/23/17 57.0 7.15 9.05
MRK 170623C00057500 C 06/23/17 57.5 6.10 9.15
MRK 170623C00058000 C 06/23/17 58.0 6.00 8.35
MRK 170623C00058500 C 06/23/17 58.5 5.80 7.45
MRK 170623C00059000 C 06/23/17 59.0 4.45 7.60
MRK 170623C00059500 C 06/23/17 59.5 4.60 6.60
MRK 170623C00060000 C 06/23/17 60.0 4.05 5.20
MRK 170623C00060500 C 06/23/17 60.5 4.30 5.00
MRK 170623C00061000 C 06/23/17 61.0 3.95 4.15
MRK 170623C00061500 C 06/23/17 61.5 3.50 3.65
MRK 170623C00062000 C 06/23/17 62.0 3.05 3.25
MRK 170623C00062500 C 06/23/17 62.5 2.62 2.79
MRK 170623C00063000 C 06/23/17 63.0 2.20 2.34
MRK 170623C00063500 C 06/23/17 63.5 1.81 1.94
MRK 170623C00064000 C 06/23/17 64.0 1.45 1.58
MRK 170623C00064500 C 06/23/17 64.5 1.15 1.25
MRK 170623C00065000 C 06/23/17 65.0 0.88 0.98
MRK 170623C00065500 C 06/23/17 65.5 0.67 0.75
MRK 170623C00066000 C 06/23/17 66.0 0.45 0.57
MRK 170623C00066500 C 06/23/17 66.5 0.34 0.42
MRK 170623C00067000 C 06/23/17 67.0 0.23 0.32
MRK 170623C00067500 C 06/23/17 67.5 0.15 0.24
MRK 170623C00068000 C 06/23/17 68.0 0.10 0.14
MRK 170623C00068500 C 06/23/17 68.5 0.06 0.12
MRK 170623C00069000 C 06/23/17 69.0 0.04 0.08
MRK 170623C00069500 C 06/23/17 69.5 0.02 0.07
MRK 170623C00070000 C 06/23/17 70.0 0.01 0.04
MRK 170623C00070500 C 06/23/17 70.5 0.00 0.03
MRK 170623C00071000 C 06/23/17 71.0 0.00 0.05
MRK 170623C00071500 C 06/23/17 71.5 0.00 0.02
MRK 170623C00072000 C 06/23/17 72.0 0.00 0.02
MRK 170623C00072500 C 06/23/17 72.5 0.00 0.02
MRK 170623C00073000 C 06/23/17 73.0 0.00 0.02
MRK 170623C00073500 C 06/23/17 73.5 0.00 0.02
MRK 170623C00074000 C 06/23/17 74.0 0.00 0.02
MRK 170623C00074500 C 06/23/17 74.5 0.00 0.02
MRK 170623C00075000 C 06/23/17 75.0 0.00 0.02
MRK 170623C00080000 C 06/23/17 80.0 0.00 0.02
MRK 170623C00085000 C 06/23/17 85.0 0.00 0.02
MRK 170623P00049000 P 06/23/17 49.0 0.00 0.02
MRK 170623P00050000 P 06/23/17 50.0 0.00 0.02
MRK 170623P00052500 P 06/23/17 52.5 0.00 0.03
MRK 170623P00054000 P 06/23/17 54.0 0.00 0.04
MRK 170623P00054500 P 06/23/17 54.5 0.00 0.05
MRK 170623P00055000 P 06/23/17 55.0 0.00 0.05
MRK 170623P00055500 P 06/23/17 55.5 0.00 0.05
MRK 170623P00056000 P 06/23/17 56.0 0.00 0.05
MRK 170623P00056500 P 06/23/17 56.5 0.01 0.06
MRK 170623P00057000 P 06/23/17 57.0 0.02 0.07
MRK 170623P00057500 P 06/23/17 57.5 0.02 0.08
MRK 170623P00058000 P 06/23/17 58.0 0.04 0.08
MRK 170623P00058500 P 06/23/17 58.5 0.05 0.09
MRK 170623P00059000 P 06/23/17 59.0 0.07 0.11
MRK 170623P00059500 P 06/23/17 59.5 0.08 0.13
MRK 170623P00060000 P 06/23/17 60.0 0.10 0.15
MRK 170623P00060500 P 06/23/17 60.5 0.14 0.18
MRK 170623P00061000 P 06/23/17 61.0 0.18 0.24
MRK 170623P00061500 P 06/23/17 61.5 0.23 0.28
MRK 170623P00062000 P 06/23/17 62.0 0.29 0.35
MRK 170623P00062500 P 06/23/17 62.5 0.38 0.43
MRK 170623P00063000 P 06/23/17 63.0 0.49 0.55
MRK 170623P00063500 P 06/23/17 63.5 0.63 0.69
MRK 170623P00064000 P 06/23/17 64.0 0.80 0.87
MRK 170623P00064500 P 06/23/17 64.5 1.03 1.09
MRK 170623P00065000 P 06/23/17 65.0 1.26 1.35
MRK 170623P00065500 P 06/23/17 65.5 1.54 1.65
MRK 170623P00066000 P 06/23/17 66.0 1.88 1.99
MRK 170623P00066500 P 06/23/17 66.5 2.25 2.36
MRK 170623P00067000 P 06/23/17 67.0 2.66 2.78
MRK 170623P00067500 P 06/23/17 67.5 3.05 3.20
MRK 170623P00068000 P 06/23/17 68.0 3.50 3.65
MRK 170623P00068500 P 06/23/17 68.5 3.95 4.15
MRK 170623P00069000 P 06/23/17 69.0 4.10 4.80
MRK 170623P00069500 P 06/23/17 69.5 4.70 5.20
MRK 170623P00070000 P 06/23/17 70.0 4.00 5.65
MRK 170623P00070500 P 06/23/17 70.5 5.70 6.15
MRK 170623P00071000 P 06/23/17 71.0 5.85 6.95
MRK 170623P00071500 P 06/23/17 71.5 6.80 8.35
MRK 170623P00072000 P 06/23/17 72.0 6.80 8.65
MRK 170623P00072500 P 06/23/17 72.5 6.90 9.10
MRK 170623P00073000 P 06/23/17 73.0 8.00 8.85
MRK 170623P00073500 P 06/23/17 73.5 7.70 10.40
MRK 170623P00074000 P 06/23/17 74.0 9.25 11.15
MRK 170623P00074500 P 06/23/17 74.5 8.25 11.65
MRK 170623P00075000 P 06/23/17 75.0 8.05 12.20
MRK 170623P00080000 P 06/23/17 80.0 13.00 17.50
MRK 170623P00085000 P 06/23/17 85.0 20.20 22.80
MRK 170630C00049000 C 06/30/17 49.0 15.60 18.40
MRK 170630C00050000 C 06/30/17 50.0 12.75 17.35
MRK 170630C00052500 C 06/30/17 52.5 10.95 14.10
MRK 170630C00054000 C 06/30/17 54.0 9.45 13.20
MRK 170630C00055000 C 06/30/17 55.0 8.50 11.55
MRK 170630C00055500 C 06/30/17 55.5 8.00 11.05
MRK 170630C00056000 C 06/30/17 56.0 7.55 11.20
MRK 170630C00056500 C 06/30/17 56.5 6.80 10.75
MRK 170630C00057000 C 06/30/17 57.0 6.95 9.25
MRK 170630C00057500 C 06/30/17 57.5 6.55 9.05
MRK 170630C00058000 C 06/30/17 58.0 5.50 8.70
MRK 170630C00058500 C 06/30/17 58.5 5.05 8.10
MRK 170630C00059000 C 06/30/17 59.0 4.90 7.50
MRK 170630C00059500 C 06/30/17 59.5 4.35 6.90
MRK 170630C00060000 C 06/30/17 60.0 3.65 6.05
MRK 170630C00060500 C 06/30/17 60.5 4.45 4.70
MRK 170630C00061000 C 06/30/17 61.0 4.00 4.20
MRK 170630C00061500 C 06/30/17 61.5 3.50 3.70
MRK 170630C00062000 C 06/30/17 62.0 3.10 3.30
MRK 170630C00062500 C 06/30/17 62.5 2.65 2.78
MRK 170630C00063000 C 06/30/17 63.0 2.28 2.39
MRK 170630C00063500 C 06/30/17 63.5 1.90 2.01
MRK 170630C00064000 C 06/30/17 64.0 1.51 1.71
MRK 170630C00064500 C 06/30/17 64.5 1.22 1.36
MRK 170630C00065000 C 06/30/17 65.0 0.95 1.10
MRK 170630C00065500 C 06/30/17 65.5 0.75 0.85
MRK 170630C00066000 C 06/30/17 66.0 0.57 0.68
MRK 170630C00066500 C 06/30/17 66.5 0.40 0.50
MRK 170630C00067000 C 06/30/17 67.0 0.30 0.34
MRK 170630C00067500 C 06/30/17 67.5 0.21 0.30
MRK 170630C00068000 C 06/30/17 68.0 0.14 0.22
MRK 170630C00068500 C 06/30/17 68.5 0.09 0.16
MRK 170630C00069000 C 06/30/17 69.0 0.06 0.15
MRK 170630C00069500 C 06/30/17 69.5 0.04 0.08
MRK 170630C00070000 C 06/30/17 70.0 0.02 0.06
MRK 170630C00070500 C 06/30/17 70.5 0.01 0.04
MRK 170630C00071000 C 06/30/17 71.0 0.00 0.03
MRK 170630C00071500 C 06/30/17 71.5 0.00 0.03
MRK 170630C00072000 C 06/30/17 72.0 0.00 0.02
MRK 170630C00072500 C 06/30/17 72.5 0.00 0.02
MRK 170630C00073000 C 06/30/17 73.0 0.00 0.02
MRK 170630C00073500 C 06/30/17 73.5 0.00 0.02
MRK 170630C00074000 C 06/30/17 74.0 0.00 0.02
MRK 170630C00074500 C 06/30/17 74.5 0.00 0.02
MRK 170630C00075000 C 06/30/17 75.0 0.00 0.02
MRK 170630C00076000 C 06/30/17 76.0 0.00 0.02
MRK 170630C00080000 C 06/30/17 80.0 0.00 0.02
MRK 170630P00049000 P 06/30/17 49.0 0.00 0.02
MRK 170630P00050000 P 06/30/17 50.0 0.00 0.02
MRK 170630P00052500 P 06/30/17 52.5 0.00 0.03
MRK 170630P00054000 P 06/30/17 54.0 0.00 0.05
MRK 170630P00055000 P 06/30/17 55.0 0.01 0.06
MRK 170630P00055500 P 06/30/17 55.5 0.02 0.07
MRK 170630P00056000 P 06/30/17 56.0 0.02 0.07
MRK 170630P00056500 P 06/30/17 56.5 0.03 0.08
MRK 170630P00057000 P 06/30/17 57.0 0.04 0.09
MRK 170630P00057500 P 06/30/17 57.5 0.05 0.10
MRK 170630P00058000 P 06/30/17 58.0 0.06 0.11
MRK 170630P00058500 P 06/30/17 58.5 0.08 0.12
MRK 170630P00059000 P 06/30/17 59.0 0.10 0.14
MRK 170630P00059500 P 06/30/17 59.5 0.12 0.17
MRK 170630P00060000 P 06/30/17 60.0 0.15 0.21
MRK 170630P00060500 P 06/30/17 60.5 0.18 0.25
MRK 170630P00061000 P 06/30/17 61.0 0.23 0.29
MRK 170630P00061500 P 06/30/17 61.5 0.29 0.36
MRK 170630P00062000 P 06/30/17 62.0 0.37 0.44
MRK 170630P00062500 P 06/30/17 62.5 0.46 0.53
MRK 170630P00063000 P 06/30/17 63.0 0.59 0.66
MRK 170630P00063500 P 06/30/17 63.5 0.74 0.82
MRK 170630P00064000 P 06/30/17 64.0 0.92 1.00
MRK 170630P00064500 P 06/30/17 64.5 1.14 1.20
MRK 170630P00065000 P 06/30/17 65.0 1.34 1.45
MRK 170630P00065500 P 06/30/17 65.5 1.64 1.76
MRK 170630P00066000 P 06/30/17 66.0 1.96 2.07
MRK 170630P00066500 P 06/30/17 66.5 2.33 2.41
MRK 170630P00067000 P 06/30/17 67.0 2.67 2.80
MRK 170630P00067500 P 06/30/17 67.5 3.10 3.30
MRK 170630P00068000 P 06/30/17 68.0 3.55 3.70
MRK 170630P00068500 P 06/30/17 68.5 4.00 4.15
MRK 170630P00069000 P 06/30/17 69.0 3.60 5.70
MRK 170630P00069500 P 06/30/17 69.5 4.40 5.75
MRK 170630P00070000 P 06/30/17 70.0 3.95 6.90
MRK 170630P00070500 P 06/30/17 70.5 4.85 6.35
MRK 170630P00071000 P 06/30/17 71.0 5.15 7.70
MRK 170630P00071500 P 06/30/17 71.5 5.65 8.15
MRK 170630P00072000 P 06/30/17 72.0 6.10 8.70
MRK 170630P00072500 P 06/30/17 72.5 6.60 9.15
MRK 170630P00073000 P 06/30/17 73.0 6.85 10.00
MRK 170630P00073500 P 06/30/17 73.5 7.70 10.15
MRK 170630P00074000 P 06/30/17 74.0 7.90 11.80
MRK 170630P00074500 P 06/30/17 74.5 8.30 12.30
MRK 170630P00075000 P 06/30/17 75.0 8.60 12.20
MRK 170630P00076000 P 06/30/17 76.0 9.50 13.20
MRK 170630P00080000 P 06/30/17 80.0 15.20 17.80
MRK 170721C00032500 C 07/21/17 32.5 31.70 35.00
MRK 170721C00035000 C 07/21/17 35.0 27.95 32.25
MRK 170721C00037500 C 07/21/17 37.5 25.45 29.65
MRK 170721C00040000 C 07/21/17 40.0 22.95 27.35
MRK 170721C00042500 C 07/21/17 42.5 20.45 24.65
MRK 170721C00045000 C 07/21/17 45.0 19.45 22.40
MRK 170721C00047500 C 07/21/17 47.5 15.10 19.70
MRK 170721C00050000 C 07/21/17 50.0 14.65 15.70
MRK 170721C00052500 C 07/21/17 52.5 10.50 13.90
MRK 170721C00055000 C 07/21/17 55.0 7.65 10.95
MRK 170721C00057500 C 07/21/17 57.5 7.35 7.80
MRK 170721C00060000 C 07/21/17 60.0 5.00 5.20
MRK 170721C00062500 C 07/21/17 62.5 2.84 2.98
MRK 170721C00065000 C 07/21/17 65.0 1.28 1.32
MRK 170721C00067500 C 07/21/17 67.5 0.41 0.46
MRK 170721C00070000 C 07/21/17 70.0 0.11 0.14
MRK 170721C00072500 C 07/21/17 72.5 0.01 0.04
MRK 170721C00075000 C 07/21/17 75.0 0.00 0.02
MRK 170721C00080000 C 07/21/17 80.0 0.00 0.02
MRK 170721C00085000 C 07/21/17 85.0 0.00 0.02
MRK 170721C00090000 C 07/21/17 90.0 0.00 0.02
MRK 170721P00032500 P 07/21/17 32.5 0.00 0.02
MRK 170721P00035000 P 07/21/17 35.0 0.00 0.02
MRK 170721P00037500 P 07/21/17 37.5 0.00 0.02
MRK 170721P00040000 P 07/21/17 40.0 0.00 0.02
MRK 170721P00042500 P 07/21/17 42.5 0.00 0.02
MRK 170721P00045000 P 07/21/17 45.0 0.00 0.02
MRK 170721P00047500 P 07/21/17 47.5 0.00 0.02
MRK 170721P00050000 P 07/21/17 50.0 0.00 0.03
MRK 170721P00052500 P 07/21/17 52.5 0.01 0.04
MRK 170721P00055000 P 07/21/17 55.0 0.04 0.09
MRK 170721P00057500 P 07/21/17 57.5 0.12 0.16
MRK 170721P00060000 P 07/21/17 60.0 0.29 0.33
MRK 170721P00062500 P 07/21/17 62.5 0.72 0.78
MRK 170721P00065000 P 07/21/17 65.0 1.68 1.75
MRK 170721P00067500 P 07/21/17 67.5 3.25 3.45
MRK 170721P00070000 P 07/21/17 70.0 5.10 5.90
MRK 170721P00072500 P 07/21/17 72.5 7.50 8.40
MRK 170721P00075000 P 07/21/17 75.0 10.00 11.00
MRK 170721P00080000 P 07/21/17 80.0 14.85 17.80
MRK 170721P00085000 P 07/21/17 85.0 17.95 21.00
MRK 170721P00090000 P 07/21/17 90.0 25.15 27.50
MRK 170818C00040000 C 08/18/17 40.0 24.40 27.40
MRK 170818C00045000 C 08/18/17 45.0 17.80 22.25
MRK 170818C00050000 C 08/18/17 50.0 14.85 15.35
MRK 170818C00055000 C 08/18/17 55.0 9.90 10.25
MRK 170818C00060000 C 08/18/17 60.0 5.25 5.45
MRK 170818C00065000 C 08/18/17 65.0 1.81 1.92
MRK 170818C00070000 C 08/18/17 70.0 0.31 0.37
MRK 170818C00075000 C 08/18/17 75.0 0.02 0.06
MRK 170818C00080000 C 08/18/17 80.0 0.00 0.03
MRK 170818P00040000 P 08/18/17 40.0 0.00 0.02
MRK 170818P00045000 P 08/18/17 45.0 0.00 0.03
MRK 170818P00050000 P 08/18/17 50.0 0.04 0.07
MRK 170818P00055000 P 08/18/17 55.0 0.16 0.20
MRK 170818P00060000 P 08/18/17 60.0 0.60 0.66
MRK 170818P00065000 P 08/18/17 65.0 2.10 2.26
MRK 170818P00070000 P 08/18/17 70.0 5.55 5.80
MRK 170818P00075000 P 08/18/17 75.0 10.30 10.60
MRK 170818P00080000 P 08/18/17 80.0 15.40 15.65
MRK 170915C00032500 C 09/15/17 32.5 31.65 32.75
MRK 170915C00035000 C 09/15/17 35.0 27.60 32.10
MRK 170915C00037500 C 09/15/17 37.5 25.30 29.50
MRK 170915C00040000 C 09/15/17 40.0 22.75 27.15
MRK 170915C00042500 C 09/15/17 42.5 22.20 22.85
MRK 170915C00045000 C 09/15/17 45.0 18.85 21.30
MRK 170915C00047500 C 09/15/17 47.5 16.35 18.60
MRK 170915C00050000 C 09/15/17 50.0 14.15 15.95
MRK 170915C00052500 C 09/15/17 52.5 11.60 13.55
MRK 170915C00055000 C 09/15/17 55.0 9.90 10.80
MRK 170915C00057500 C 09/15/17 57.5 7.65 7.85
MRK 170915C00060000 C 09/15/17 60.0 5.50 5.75
MRK 170915C00062500 C 09/15/17 62.5 3.70 3.85
MRK 170915C00065000 C 09/15/17 65.0 2.23 2.35
MRK 170915C00067500 C 09/15/17 67.5 1.19 1.30
MRK 170915C00070000 C 09/15/17 70.0 0.56 0.68
MRK 170915C00072500 C 09/15/17 72.5 0.22 0.29
MRK 170915C00075000 C 09/15/17 75.0 0.08 0.12
MRK 170915C00080000 C 09/15/17 80.0 0.00 0.04
MRK 170915C00085000 C 09/15/17 85.0 0.00 0.12
MRK 170915C00090000 C 09/15/17 90.0 0.00 0.08
MRK 170915P00032500 P 09/15/17 32.5 0.00 0.02
MRK 170915P00035000 P 09/15/17 35.0 0.00 0.02
MRK 170915P00037500 P 09/15/17 37.5 0.00 0.02
MRK 170915P00040000 P 09/15/17 40.0 0.01 0.03
MRK 170915P00042500 P 09/15/17 42.5 0.00 0.04
MRK 170915P00045000 P 09/15/17 45.0 0.03 0.06
MRK 170915P00047500 P 09/15/17 47.5 0.07 0.09
MRK 170915P00050000 P 09/15/17 50.0 0.10 0.15
MRK 170915P00052500 P 09/15/17 52.5 0.17 0.24
MRK 170915P00055000 P 09/15/17 55.0 0.33 0.38
MRK 170915P00057500 P 09/15/17 57.5 0.57 0.63
MRK 170915P00060000 P 09/15/17 60.0 0.98 1.05
MRK 170915P00062500 P 09/15/17 62.5 1.69 1.81
MRK 170915P00065000 P 09/15/17 65.0 2.77 2.88
MRK 170915P00067500 P 09/15/17 67.5 4.25 4.45
MRK 170915P00070000 P 09/15/17 70.0 6.10 6.30
MRK 170915P00072500 P 09/15/17 72.5 8.15 8.65
MRK 170915P00075000 P 09/15/17 75.0 9.50 13.10
MRK 170915P00080000 P 09/15/17 80.0 14.30 17.90
MRK 170915P00085000 P 09/15/17 85.0 19.35 22.10
MRK 170915P00090000 P 09/15/17 90.0 24.35 26.70
MRK 171020C00032500 C 10/20/17 32.5 31.90 33.35
MRK 171020C00035000 C 10/20/17 35.0 27.70 32.15
MRK 171020C00037500 C 10/20/17 37.5 25.15 29.55
MRK 171020C00040000 C 10/20/17 40.0 23.20 27.25
MRK 171020C00042500 C 10/20/17 42.5 20.70 23.15
MRK 171020C00045000 C 10/20/17 45.0 17.65 22.05
MRK 171020C00047500 C 10/20/17 47.5 15.20 18.40
MRK 171020C00050000 C 10/20/17 50.0 13.85 15.50
MRK 171020C00052500 C 10/20/17 52.5 11.05 13.10
MRK 171020C00055000 C 10/20/17 55.0 10.00 10.50
MRK 171020C00057500 C 10/20/17 57.5 7.80 8.00
MRK 171020C00060000 C 10/20/17 60.0 5.75 5.95
MRK 171020C00062500 C 10/20/17 62.5 4.00 4.15
MRK 171020C00065000 C 10/20/17 65.0 2.57 2.80
MRK 171020C00067500 C 10/20/17 67.5 1.49 1.55
MRK 171020C00070000 C 10/20/17 70.0 0.77 0.87
MRK 171020C00072500 C 10/20/17 72.5 0.35 0.44
MRK 171020C00075000 C 10/20/17 75.0 0.17 0.21
MRK 171020C00080000 C 10/20/17 80.0 0.02 0.06
MRK 171020C00085000 C 10/20/17 85.0 0.00 0.56
MRK 171020C00090000 C 10/20/17 90.0 0.00 0.02
MRK 171020C00095000 C 10/20/17 95.0 0.00 0.02
MRK 171020P00032500 P 10/20/17 32.5 0.00 0.28
MRK 171020P00035000 P 10/20/17 35.0 0.00 0.58
MRK 171020P00037500 P 10/20/17 37.5 0.01 0.04
MRK 171020P00040000 P 10/20/17 40.0 0.03 0.06
MRK 171020P00042500 P 10/20/17 42.5 0.05 0.09
MRK 171020P00045000 P 10/20/17 45.0 0.07 0.13
MRK 171020P00047500 P 10/20/17 47.5 0.14 0.18
MRK 171020P00050000 P 10/20/17 50.0 0.20 0.26
MRK 171020P00052500 P 10/20/17 52.5 0.32 0.38
MRK 171020P00055000 P 10/20/17 55.0 0.51 0.57
MRK 171020P00057500 P 10/20/17 57.5 0.82 0.89
MRK 171020P00060000 P 10/20/17 60.0 1.31 1.39
MRK 171020P00062500 P 10/20/17 62.5 2.07 2.18
MRK 171020P00065000 P 10/20/17 65.0 3.15 3.25
MRK 171020P00067500 P 10/20/17 67.5 4.60 4.70
MRK 171020P00070000 P 10/20/17 70.0 6.35 6.55
MRK 171020P00072500 P 10/20/17 72.5 8.45 8.70
MRK 171020P00075000 P 10/20/17 75.0 10.65 11.05
MRK 171020P00080000 P 10/20/17 80.0 13.55 17.20
MRK 171020P00085000 P 10/20/17 85.0 18.45 21.50
MRK 171020P00090000 P 10/20/17 90.0 23.35 26.55
MRK 171020P00095000 P 10/20/17 95.0 29.60 32.05
MRK 180119C00025000 C 01/19/18 25.0 38.05 40.65
MRK 180119C00027500 C 01/19/18 27.5 35.15 39.70
MRK 180119C00030000 C 01/19/18 30.0 32.60 37.10
MRK 180119C00032500 C 01/19/18 32.5 30.30 34.25
MRK 180119C00035000 C 01/19/18 35.0 28.80 30.95
MRK 180119C00037500 C 01/19/18 37.5 25.40 28.65
MRK 180119C00040000 C 01/19/18 40.0 23.20 25.85
MRK 180119C00042500 C 01/19/18 42.5 20.25 23.55
MRK 180119C00045000 C 01/19/18 45.0 19.80 20.20
MRK 180119C00047500 C 01/19/18 47.5 17.35 17.60
MRK 180119C00050000 C 01/19/18 50.0 14.95 15.25
MRK 180119C00052500 C 01/19/18 52.5 12.55 12.85
MRK 180119C00055000 C 01/19/18 55.0 10.35 10.65
MRK 180119C00057500 C 01/19/18 57.5 8.30 8.50
MRK 180119C00060000 C 01/19/18 60.0 6.40 6.55
MRK 180119C00062500 C 01/19/18 62.5 4.75 4.85
MRK 180119C00065000 C 01/19/18 65.0 3.30 3.45
MRK 180119C00067500 C 01/19/18 67.5 2.23 2.36
MRK 180119C00070000 C 01/19/18 70.0 1.42 1.53
MRK 180119C00072500 C 01/19/18 72.5 0.78 0.97
MRK 180119C00075000 C 01/19/18 75.0 0.50 0.58
MRK 180119C00080000 C 01/19/18 80.0 0.13 0.20
MRK 180119C00085000 C 01/19/18 85.0 0.03 0.07
MRK 180119C00090000 C 01/19/18 90.0 0.00 0.03
MRK 180119P00025000 P 01/19/18 25.0 0.00 0.04
MRK 180119P00027500 P 01/19/18 27.5 0.01 0.06
MRK 180119P00030000 P 01/19/18 30.0 0.04 0.08
MRK 180119P00032500 P 01/19/18 32.5 0.05 0.10
MRK 180119P00035000 P 01/19/18 35.0 0.09 0.13
MRK 180119P00037500 P 01/19/18 37.5 0.08 0.17
MRK 180119P00040000 P 01/19/18 40.0 0.11 0.22
MRK 180119P00042500 P 01/19/18 42.5 0.23 0.27
MRK 180119P00045000 P 01/19/18 45.0 0.30 0.36
MRK 180119P00047500 P 01/19/18 47.5 0.40 0.45
MRK 180119P00050000 P 01/19/18 50.0 0.52 0.58
MRK 180119P00052500 P 01/19/18 52.5 0.76 0.80
MRK 180119P00055000 P 01/19/18 55.0 1.08 1.12
MRK 180119P00057500 P 01/19/18 57.5 1.53 1.66
MRK 180119P00060000 P 01/19/18 60.0 2.14 2.27
MRK 180119P00062500 P 01/19/18 62.5 3.00 3.10
MRK 180119P00065000 P 01/19/18 65.0 4.10 4.20
MRK 180119P00067500 P 01/19/18 67.5 5.50 5.65
MRK 180119P00070000 P 01/19/18 70.0 7.20 7.35
MRK 180119P00072500 P 01/19/18 72.5 9.00 9.30
MRK 180119P00075000 P 01/19/18 75.0 11.25 11.50
MRK 180119P00080000 P 01/19/18 80.0 13.90 17.15
MRK 180119P00085000 P 01/19/18 85.0 18.60 22.05
MRK 180119P00090000 P 01/19/18 90.0 24.95 26.05
MRK 180615C00032500 C 06/15/18 32.5 32.25 32.85
MRK 180615C00035000 C 06/15/18 35.0 27.60 32.40
MRK 180615C00037500 C 06/15/18 37.5 25.10 29.90
MRK 180615C00040000 C 06/15/18 40.0 22.65 27.40
MRK 180615C00042500 C 06/15/18 42.5 20.25 25.00
MRK 180615C00045000 C 06/15/18 45.0 17.80 22.40
MRK 180615C00047500 C 06/15/18 47.5 15.35 19.95
MRK 180615C00050000 C 06/15/18 50.0 15.10 15.55
MRK 180615C00055000 C 06/15/18 55.0 10.80 11.30
MRK 180615C00057500 C 06/15/18 57.5 8.90 9.35
MRK 180615C00060000 C 06/15/18 60.0 7.15 7.60
MRK 180615C00062500 C 06/15/18 62.5 5.60 5.95
MRK 180615C00065000 C 06/15/18 65.0 4.30 4.55
MRK 180615C00067500 C 06/15/18 67.5 3.15 3.55
MRK 180615C00070000 C 06/15/18 70.0 2.25 2.57
MRK 180615C00072500 C 06/15/18 72.5 1.57 1.83
MRK 180615C00075000 C 06/15/18 75.0 1.05 1.31
MRK 180615C00080000 C 06/15/18 80.0 0.41 0.68
MRK 180615C00085000 C 06/15/18 85.0 0.15 0.33
MRK 180615C00090000 C 06/15/18 90.0 0.00 0.17
MRK 180615P00032500 P 06/15/18 32.5 0.15 0.26
MRK 180615P00035000 P 06/15/18 35.0 0.19 0.32
MRK 180615P00037500 P 06/15/18 37.5 0.26 0.39
MRK 180615P00040000 P 06/15/18 40.0 0.33 0.51
MRK 180615P00042500 P 06/15/18 42.5 0.43 0.65
MRK 180615P00045000 P 06/15/18 45.0 0.57 0.82
MRK 180615P00047500 P 06/15/18 47.5 0.77 0.95
MRK 180615P00050000 P 06/15/18 50.0 1.02 1.29
MRK 180615P00055000 P 06/15/18 55.0 1.85 2.07
MRK 180615P00057500 P 06/15/18 57.5 2.39 2.70
MRK 180615P00060000 P 06/15/18 60.0 3.20 3.45
MRK 180615P00062500 P 06/15/18 62.5 4.15 4.40
MRK 180615P00065000 P 06/15/18 65.0 5.20 5.65
MRK 180615P00067500 P 06/15/18 67.5 6.60 7.00
MRK 180615P00070000 P 06/15/18 70.0 8.15 8.60
MRK 180615P00072500 P 06/15/18 72.5 9.85 10.45
MRK 180615P00075000 P 06/15/18 75.0 11.90 12.40
MRK 180615P00080000 P 06/15/18 80.0 16.15 16.75
MRK 180615P00085000 P 06/15/18 85.0 18.90 23.30
MRK 180615P00090000 P 06/15/18 90.0 24.20 27.35
MRK 190118C00030000 C 01/18/19 30.0 34.35 35.55
MRK 190118C00032500 C 01/18/19 32.5 30.15 34.95
MRK 190118C00035000 C 01/18/19 35.0 27.70 32.40
MRK 190118C00037500 C 01/18/19 37.5 25.10 29.85
MRK 190118C00040000 C 01/18/19 40.0 22.70 26.20
MRK 190118C00042500 C 01/18/19 42.5 20.35 24.90
MRK 190118C00045000 C 01/18/19 45.0 18.05 22.50
MRK 190118C00047500 C 01/18/19 47.5 17.65 18.40
MRK 190118C00050000 C 01/18/19 50.0 15.50 16.05
MRK 190118C00052500 C 01/18/19 52.5 13.45 14.55
MRK 190118C00055000 C 01/18/19 55.0 11.55 12.20
MRK 190118C00057500 C 01/18/19 57.5 9.75 10.35
MRK 190118C00060000 C 01/18/19 60.0 8.15 8.65
MRK 190118C00062500 C 01/18/19 62.5 6.60 7.15
MRK 190118C00065000 C 01/18/19 65.0 5.45 5.65
MRK 190118C00067500 C 01/18/19 67.5 4.35 4.65
MRK 190118C00070000 C 01/18/19 70.0 3.25 3.60
MRK 190118C00072500 C 01/18/19 72.5 2.59 2.92
MRK 190118C00075000 C 01/18/19 75.0 1.91 2.31
MRK 190118C00080000 C 01/18/19 80.0 1.08 1.36
MRK 190118C00085000 C 01/18/19 85.0 0.55 0.88
MRK 190118C00090000 C 01/18/19 90.0 0.24 0.57
MRK 190118C00095000 C 01/18/19 95.0 0.15 0.38
MRK 190118P00030000 P 01/18/19 30.0 0.29 0.47
MRK 190118P00032500 P 01/18/19 32.5 0.37 0.59
MRK 190118P00035000 P 01/18/19 35.0 0.45 0.96
MRK 190118P00037500 P 01/18/19 37.5 0.64 1.09
MRK 190118P00040000 P 01/18/19 40.0 0.78 1.02
MRK 190118P00042500 P 01/18/19 42.5 1.10 1.24
MRK 190118P00045000 P 01/18/19 45.0 1.27 1.50
MRK 190118P00047500 P 01/18/19 47.5 1.54 1.82
MRK 190118P00050000 P 01/18/19 50.0 1.93 2.19
MRK 190118P00052500 P 01/18/19 52.5 2.43 2.68
MRK 190118P00055000 P 01/18/19 55.0 2.98 3.30
MRK 190118P00057500 P 01/18/19 57.5 3.70 4.00
MRK 190118P00060000 P 01/18/19 60.0 4.55 4.85
MRK 190118P00062500 P 01/18/19 62.5 5.50 5.85
MRK 190118P00065000 P 01/18/19 65.0 6.50 7.10
MRK 190118P00067500 P 01/18/19 67.5 8.10 8.45
MRK 190118P00070000 P 01/18/19 70.0 9.60 10.00
MRK 190118P00072500 P 01/18/19 72.5 10.95 11.90
MRK 190118P00075000 P 01/18/19 75.0 12.15 13.55
MRK 190118P00080000 P 01/18/19 80.0 16.25 18.40
MRK 190118P00085000 P 01/18/19 85.0 20.70 22.25
MRK 190118P00090000 P 01/18/19 90.0 23.80 28.10
MRK 190118P00095000 P 01/18/19 95.0 29.05 32.50

OPRA data is delayed 15 minutes.