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

Quote Lookup

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

Merck And Co Inc (MRK)
As of Sep 25 2017 2:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 170929C00054000 C 09/29/17 54.0 10.45 12.00
MRK 170929C00054500 C 09/29/17 54.5 9.95 12.10
MRK 170929C00055000 C 09/29/17 55.0 9.45 10.85
MRK 170929C00055500 C 09/29/17 55.5 9.15 10.60
MRK 170929C00056000 C 09/29/17 56.0 8.70 9.60
MRK 170929C00056500 C 09/29/17 56.5 8.35 9.15
MRK 170929C00057000 C 09/29/17 57.0 7.75 8.45
MRK 170929C00057500 C 09/29/17 57.5 7.25 8.00
MRK 170929C00058000 C 09/29/17 58.0 6.75 7.45
MRK 170929C00058500 C 09/29/17 58.5 6.35 7.05
MRK 170929C00059000 C 09/29/17 59.0 5.80 6.50
MRK 170929C00059500 C 09/29/17 59.5 5.65 6.00
MRK 170929C00060000 C 09/29/17 60.0 4.75 5.55
MRK 170929C00060500 C 09/29/17 60.5 4.60 4.95
MRK 170929C00061000 C 09/29/17 61.0 4.10 4.40
MRK 170929C00061500 C 09/29/17 61.5 3.60 3.90
MRK 170929C00062000 C 09/29/17 62.0 2.77 3.40
MRK 170929C00062500 C 09/29/17 62.5 2.58 2.92
MRK 170929C00063000 C 09/29/17 63.0 2.20 2.34
MRK 170929C00063500 C 09/29/17 63.5 1.72 1.88
MRK 170929C00064000 C 09/29/17 64.0 1.26 1.41
MRK 170929C00064500 C 09/29/17 64.5 0.86 0.99
MRK 170929C00065000 C 09/29/17 65.0 0.51 0.57
MRK 170929C00065500 C 09/29/17 65.5 0.25 0.33
MRK 170929C00066000 C 09/29/17 66.0 0.09 0.15
MRK 170929C00066500 C 09/29/17 66.5 0.00 0.07
MRK 170929C00067000 C 09/29/17 67.0 0.00 0.03
MRK 170929C00067500 C 09/29/17 67.5 0.00 0.02
MRK 170929C00068000 C 09/29/17 68.0 0.00 0.02
MRK 170929C00068500 C 09/29/17 68.5 0.00 0.02
MRK 170929C00069000 C 09/29/17 69.0 0.00 0.02
MRK 170929C00069500 C 09/29/17 69.5 0.00 0.02
MRK 170929C00070000 C 09/29/17 70.0 0.00 0.02
MRK 170929C00070500 C 09/29/17 70.5 0.00 0.02
MRK 170929C00071000 C 09/29/17 71.0 0.00 0.02
MRK 170929C00071500 C 09/29/17 71.5 0.00 0.02
MRK 170929C00072000 C 09/29/17 72.0 0.00 0.02
MRK 170929C00072500 C 09/29/17 72.5 0.00 0.02
MRK 170929C00073000 C 09/29/17 73.0 0.00 0.02
MRK 170929C00073500 C 09/29/17 73.5 0.00 0.02
MRK 170929C00074000 C 09/29/17 74.0 0.00 0.02
MRK 170929C00074500 C 09/29/17 74.5 0.00 0.02
MRK 170929C00075000 C 09/29/17 75.0 0.00 0.02
MRK 170929P00054000 P 09/29/17 54.0 0.00 0.02
MRK 170929P00054500 P 09/29/17 54.5 0.00 0.02
MRK 170929P00055000 P 09/29/17 55.0 0.00 0.02
MRK 170929P00055500 P 09/29/17 55.5 0.00 0.02
MRK 170929P00056000 P 09/29/17 56.0 0.00 0.02
MRK 170929P00056500 P 09/29/17 56.5 0.00 0.02
MRK 170929P00057000 P 09/29/17 57.0 0.00 0.02
MRK 170929P00057500 P 09/29/17 57.5 0.00 0.02
MRK 170929P00058000 P 09/29/17 58.0 0.00 0.02
MRK 170929P00058500 P 09/29/17 58.5 0.00 0.02
MRK 170929P00059000 P 09/29/17 59.0 0.00 0.02
MRK 170929P00059500 P 09/29/17 59.5 0.00 0.02
MRK 170929P00060000 P 09/29/17 60.0 0.00 0.05
MRK 170929P00060500 P 09/29/17 60.5 0.00 0.02
MRK 170929P00061000 P 09/29/17 61.0 0.00 0.02
MRK 170929P00061500 P 09/29/17 61.5 0.00 0.02
MRK 170929P00062000 P 09/29/17 62.0 0.00 0.02
MRK 170929P00062500 P 09/29/17 62.5 0.00 0.04
MRK 170929P00063000 P 09/29/17 63.0 0.00 0.06
MRK 170929P00063500 P 09/29/17 63.5 0.00 0.09
MRK 170929P00064000 P 09/29/17 64.0 0.05 0.10
MRK 170929P00064500 P 09/29/17 64.5 0.12 0.18
MRK 170929P00065000 P 09/29/17 65.0 0.26 0.35
MRK 170929P00065500 P 09/29/17 65.5 0.50 0.57
MRK 170929P00066000 P 09/29/17 66.0 0.80 0.92
MRK 170929P00066500 P 09/29/17 66.5 1.21 1.38
MRK 170929P00067000 P 09/29/17 67.0 1.63 1.89
MRK 170929P00067500 P 09/29/17 67.5 2.10 2.47
MRK 170929P00068000 P 09/29/17 68.0 2.55 2.89
MRK 170929P00068500 P 09/29/17 68.5 2.86 3.55
MRK 170929P00069000 P 09/29/17 69.0 3.50 4.05
MRK 170929P00069500 P 09/29/17 69.5 3.90 4.45
MRK 170929P00070000 P 09/29/17 70.0 4.35 4.95
MRK 170929P00070500 P 09/29/17 70.5 4.90 5.50
MRK 170929P00071000 P 09/29/17 71.0 5.45 5.90
MRK 170929P00071500 P 09/29/17 71.5 5.85 6.55
MRK 170929P00072000 P 09/29/17 72.0 6.50 6.95
MRK 170929P00072500 P 09/29/17 72.5 6.95 7.55
MRK 170929P00073000 P 09/29/17 73.0 7.50 8.05
MRK 170929P00073500 P 09/29/17 73.5 7.90 8.50
MRK 170929P00074000 P 09/29/17 74.0 8.55 8.95
MRK 170929P00074500 P 09/29/17 74.5 8.90 9.65
MRK 170929P00075000 P 09/29/17 75.0 9.15 10.00
MRK 171006C00055000 C 10/06/17 55.0 9.45 11.95
MRK 171006C00055500 C 10/06/17 55.5 9.35 10.35
MRK 171006C00056000 C 10/06/17 56.0 9.00 9.60
MRK 171006C00056500 C 10/06/17 56.5 8.60 9.10
MRK 171006C00057000 C 10/06/17 57.0 8.10 8.70
MRK 171006C00057500 C 10/06/17 57.5 7.60 8.20
MRK 171006C00058000 C 10/06/17 58.0 6.95 7.65
MRK 171006C00058500 C 10/06/17 58.5 6.60 6.95
MRK 171006C00059000 C 10/06/17 59.0 6.10 6.45
MRK 171006C00059500 C 10/06/17 59.5 5.60 5.90
MRK 171006C00060000 C 10/06/17 60.0 5.20 5.35
MRK 171006C00060500 C 10/06/17 60.5 4.50 4.90
MRK 171006C00061000 C 10/06/17 61.0 4.00 4.40
MRK 171006C00061500 C 10/06/17 61.5 3.60 4.10
MRK 171006C00062000 C 10/06/17 62.0 3.25 3.40
MRK 171006C00062500 C 10/06/17 62.5 2.75 2.93
MRK 171006C00063000 C 10/06/17 63.0 2.27 2.48
MRK 171006C00063500 C 10/06/17 63.5 1.81 2.04
MRK 171006C00064000 C 10/06/17 64.0 1.44 1.53
MRK 171006C00064500 C 10/06/17 64.5 1.06 1.13
MRK 171006C00065000 C 10/06/17 65.0 0.73 0.80
MRK 171006C00065500 C 10/06/17 65.5 0.46 0.51
MRK 171006C00066000 C 10/06/17 66.0 0.26 0.37
MRK 171006C00066500 C 10/06/17 66.5 0.13 0.22
MRK 171006C00067000 C 10/06/17 67.0 0.06 0.11
MRK 171006C00067500 C 10/06/17 67.5 0.00 0.05
MRK 171006C00068000 C 10/06/17 68.0 0.00 0.04
MRK 171006C00068500 C 10/06/17 68.5 0.00 0.02
MRK 171006C00069000 C 10/06/17 69.0 0.00 0.02
MRK 171006C00069500 C 10/06/17 69.5 0.00 0.02
MRK 171006C00070000 C 10/06/17 70.0 0.00 0.02
MRK 171006C00070500 C 10/06/17 70.5 0.00 0.02
MRK 171006C00071000 C 10/06/17 71.0 0.00 0.02
MRK 171006C00071500 C 10/06/17 71.5 0.00 0.02
MRK 171006C00072000 C 10/06/17 72.0 0.00 0.02
MRK 171006C00072500 C 10/06/17 72.5 0.00 0.02
MRK 171006C00073000 C 10/06/17 73.0 0.00 0.02
MRK 171006C00073500 C 10/06/17 73.5 0.00 0.02
MRK 171006C00074000 C 10/06/17 74.0 0.00 0.02
MRK 171006C00074500 C 10/06/17 74.5 0.00 0.02
MRK 171006C00075000 C 10/06/17 75.0 0.00 0.02
MRK 171006P00055000 P 10/06/17 55.0 0.00 0.02
MRK 171006P00055500 P 10/06/17 55.5 0.00 0.02
MRK 171006P00056000 P 10/06/17 56.0 0.00 0.02
MRK 171006P00056500 P 10/06/17 56.5 0.00 0.02
MRK 171006P00057000 P 10/06/17 57.0 0.00 0.02
MRK 171006P00057500 P 10/06/17 57.5 0.00 0.02
MRK 171006P00058000 P 10/06/17 58.0 0.00 0.03
MRK 171006P00058500 P 10/06/17 58.5 0.00 0.03
MRK 171006P00059000 P 10/06/17 59.0 0.00 0.03
MRK 171006P00059500 P 10/06/17 59.5 0.00 0.05
MRK 171006P00060000 P 10/06/17 60.0 0.00 0.03
MRK 171006P00060500 P 10/06/17 60.5 0.00 0.06
MRK 171006P00061000 P 10/06/17 61.0 0.00 0.05
MRK 171006P00061500 P 10/06/17 61.5 0.00 0.05
MRK 171006P00062000 P 10/06/17 62.0 0.03 0.08
MRK 171006P00062500 P 10/06/17 62.5 0.04 0.09
MRK 171006P00063000 P 10/06/17 63.0 0.07 0.12
MRK 171006P00063500 P 10/06/17 63.5 0.12 0.17
MRK 171006P00064000 P 10/06/17 64.0 0.18 0.25
MRK 171006P00064500 P 10/06/17 64.5 0.30 0.37
MRK 171006P00065000 P 10/06/17 65.0 0.46 0.55
MRK 171006P00065500 P 10/06/17 65.5 0.69 0.77
MRK 171006P00066000 P 10/06/17 66.0 0.97 1.11
MRK 171006P00066500 P 10/06/17 66.5 1.37 1.45
MRK 171006P00067000 P 10/06/17 67.0 1.73 1.95
MRK 171006P00067500 P 10/06/17 67.5 2.20 2.36
MRK 171006P00068000 P 10/06/17 68.0 2.59 2.92
MRK 171006P00068500 P 10/06/17 68.5 2.93 3.40
MRK 171006P00069000 P 10/06/17 69.0 3.65 4.00
MRK 171006P00069500 P 10/06/17 69.5 4.05 4.50
MRK 171006P00070000 P 10/06/17 70.0 4.65 4.90
MRK 171006P00070500 P 10/06/17 70.5 4.95 5.45
MRK 171006P00071000 P 10/06/17 71.0 5.50 6.15
MRK 171006P00071500 P 10/06/17 71.5 6.05 6.40
MRK 171006P00072000 P 10/06/17 72.0 6.45 6.85
MRK 171006P00072500 P 10/06/17 72.5 7.10 7.40
MRK 171006P00073000 P 10/06/17 73.0 7.50 8.15
MRK 171006P00073500 P 10/06/17 73.5 8.15 8.60
MRK 171006P00074000 P 10/06/17 74.0 8.60 9.05
MRK 171006P00074500 P 10/06/17 74.5 9.00 9.85
MRK 171006P00075000 P 10/06/17 75.0 9.50 10.00
MRK 171013C00055000 C 10/13/17 55.0 10.15 10.90
MRK 171013C00056000 C 10/13/17 56.0 9.20 9.75
MRK 171013C00056500 C 10/13/17 56.5 8.70 9.10
MRK 171013C00057000 C 10/13/17 57.0 8.20 8.70
MRK 171013C00057500 C 10/13/17 57.5 7.70 7.95
MRK 171013C00058000 C 10/13/17 58.0 7.20 7.45
MRK 171013C00058500 C 10/13/17 58.5 6.70 7.10
MRK 171013C00059000 C 10/13/17 59.0 6.25 6.50
MRK 171013C00059500 C 10/13/17 59.5 5.75 5.95
MRK 171013C00060000 C 10/13/17 60.0 5.25 5.50
MRK 171013C00060500 C 10/13/17 60.5 4.75 5.00
MRK 171013C00061000 C 10/13/17 61.0 4.25 4.45
MRK 171013C00061500 C 10/13/17 61.5 3.80 3.95
MRK 171013C00062000 C 10/13/17 62.0 3.30 3.50
MRK 171013C00062500 C 10/13/17 62.5 2.86 3.05
MRK 171013C00063000 C 10/13/17 63.0 2.36 2.61
MRK 171013C00063500 C 10/13/17 63.5 1.93 2.12
MRK 171013C00064000 C 10/13/17 64.0 1.53 1.70
MRK 171013C00064500 C 10/13/17 64.5 1.22 1.34
MRK 171013C00065000 C 10/13/17 65.0 0.86 0.98
MRK 171013C00065500 C 10/13/17 65.5 0.64 0.71
MRK 171013C00066000 C 10/13/17 66.0 0.42 0.49
MRK 171013C00066500 C 10/13/17 66.5 0.27 0.33
MRK 171013C00067000 C 10/13/17 67.0 0.14 0.21
MRK 171013C00067500 C 10/13/17 67.5 0.07 0.13
MRK 171013C00068000 C 10/13/17 68.0 0.00 0.09
MRK 171013C00068500 C 10/13/17 68.5 0.00 0.04
MRK 171013C00069000 C 10/13/17 69.0 0.00 0.03
MRK 171013C00069500 C 10/13/17 69.5 0.00 0.02
MRK 171013C00070000 C 10/13/17 70.0 0.00 0.02
MRK 171013C00071000 C 10/13/17 71.0 0.00 0.02
MRK 171013C00072000 C 10/13/17 72.0 0.00 0.02
MRK 171013C00072500 C 10/13/17 72.5 0.00 0.02
MRK 171013C00075000 C 10/13/17 75.0 0.00 0.02
MRK 171013P00055000 P 10/13/17 55.0 0.00 0.03
MRK 171013P00056000 P 10/13/17 56.0 0.00 0.03
MRK 171013P00056500 P 10/13/17 56.5 0.00 0.03
MRK 171013P00057000 P 10/13/17 57.0 0.00 0.02
MRK 171013P00057500 P 10/13/17 57.5 0.00 0.03
MRK 171013P00058000 P 10/13/17 58.0 0.00 0.06
MRK 171013P00058500 P 10/13/17 58.5 0.00 0.05
MRK 171013P00059000 P 10/13/17 59.0 0.01 0.07
MRK 171013P00059500 P 10/13/17 59.5 0.02 0.05
MRK 171013P00060000 P 10/13/17 60.0 0.02 0.06
MRK 171013P00060500 P 10/13/17 60.5 0.03 0.06
MRK 171013P00061000 P 10/13/17 61.0 0.04 0.08
MRK 171013P00061500 P 10/13/17 61.5 0.06 0.10
MRK 171013P00062000 P 10/13/17 62.0 0.08 0.13
MRK 171013P00062500 P 10/13/17 62.5 0.11 0.16
MRK 171013P00063000 P 10/13/17 63.0 0.15 0.22
MRK 171013P00063500 P 10/13/17 63.5 0.23 0.29
MRK 171013P00064000 P 10/13/17 64.0 0.33 0.38
MRK 171013P00064500 P 10/13/17 64.5 0.42 0.52
MRK 171013P00065000 P 10/13/17 65.0 0.60 0.69
MRK 171013P00065500 P 10/13/17 65.5 0.83 0.92
MRK 171013P00066000 P 10/13/17 66.0 1.12 1.22
MRK 171013P00066500 P 10/13/17 66.5 1.46 1.61
MRK 171013P00067000 P 10/13/17 67.0 1.83 2.02
MRK 171013P00067500 P 10/13/17 67.5 2.24 2.46
MRK 171013P00068000 P 10/13/17 68.0 2.71 2.89
MRK 171013P00068500 P 10/13/17 68.5 3.20 3.45
MRK 171013P00069000 P 10/13/17 69.0 3.70 4.00
MRK 171013P00069500 P 10/13/17 69.5 4.20 4.60
MRK 171013P00070000 P 10/13/17 70.0 4.45 5.10
MRK 171013P00071000 P 10/13/17 71.0 5.55 6.10
MRK 171013P00072000 P 10/13/17 72.0 6.50 7.10
MRK 171013P00072500 P 10/13/17 72.5 7.00 7.40
MRK 171013P00075000 P 10/13/17 75.0 9.70 10.55
MRK 171020C00032500 C 10/20/17 32.5 31.00 34.55
MRK 171020C00035000 C 10/20/17 35.0 28.60 32.00
MRK 171020C00037500 C 10/20/17 37.5 26.10 29.50
MRK 171020C00040000 C 10/20/17 40.0 23.60 27.05
MRK 171020C00042500 C 10/20/17 42.5 22.60 24.15
MRK 171020C00045000 C 10/20/17 45.0 20.10 21.70
MRK 171020C00047500 C 10/20/17 47.5 17.65 19.45
MRK 171020C00050000 C 10/20/17 50.0 15.15 16.20
MRK 171020C00052500 C 10/20/17 52.5 12.70 13.00
MRK 171020C00055000 C 10/20/17 55.0 10.20 10.50
MRK 171020C00056000 C 10/20/17 56.0 9.20 9.45
MRK 171020C00057000 C 10/20/17 57.0 8.20 8.45
MRK 171020C00057500 C 10/20/17 57.5 7.70 8.05
MRK 171020C00058000 C 10/20/17 58.0 7.25 7.55
MRK 171020C00058500 C 10/20/17 58.5 6.75 7.00
MRK 171020C00059000 C 10/20/17 59.0 6.25 6.45
MRK 171020C00059500 C 10/20/17 59.5 5.75 6.00
MRK 171020C00060000 C 10/20/17 60.0 5.25 5.55
MRK 171020C00060500 C 10/20/17 60.5 4.80 5.00
MRK 171020C00061000 C 10/20/17 61.0 4.30 4.50
MRK 171020C00061500 C 10/20/17 61.5 3.80 4.05
MRK 171020C00062000 C 10/20/17 62.0 3.40 3.55
MRK 171020C00062500 C 10/20/17 62.5 2.90 3.15
MRK 171020C00063000 C 10/20/17 63.0 2.52 2.71
MRK 171020C00063500 C 10/20/17 63.5 2.12 2.24
MRK 171020C00064000 C 10/20/17 64.0 1.75 1.85
MRK 171020C00064500 C 10/20/17 64.5 1.40 1.49
MRK 171020C00065000 C 10/20/17 65.0 1.11 1.13
MRK 171020C00065500 C 10/20/17 65.5 0.83 0.85
MRK 171020C00066000 C 10/20/17 66.0 0.60 0.63
MRK 171020C00066500 C 10/20/17 66.5 0.42 0.44
MRK 171020C00067000 C 10/20/17 67.0 0.28 0.31
MRK 171020C00067500 C 10/20/17 67.5 0.18 0.21
MRK 171020C00068000 C 10/20/17 68.0 0.11 0.13
MRK 171020C00068500 C 10/20/17 68.5 0.06 0.08
MRK 171020C00069000 C 10/20/17 69.0 0.03 0.06
MRK 171020C00069500 C 10/20/17 69.5 0.01 0.04
MRK 171020C00070000 C 10/20/17 70.0 0.00 0.03
MRK 171020C00070500 C 10/20/17 70.5 0.00 0.02
MRK 171020C00071000 C 10/20/17 71.0 0.00 0.02
MRK 171020C00071500 C 10/20/17 71.5 0.00 0.02
MRK 171020C00072000 C 10/20/17 72.0 0.00 0.02
MRK 171020C00072500 C 10/20/17 72.5 0.00 0.02
MRK 171020C00073000 C 10/20/17 73.0 0.00 0.02
MRK 171020C00073500 C 10/20/17 73.5 0.00 0.02
MRK 171020C00074000 C 10/20/17 74.0 0.00 0.02
MRK 171020C00074500 C 10/20/17 74.5 0.00 0.02
MRK 171020C00075000 C 10/20/17 75.0 0.00 0.02
MRK 171020C00080000 C 10/20/17 80.0 0.00 0.02
MRK 171020C00085000 C 10/20/17 85.0 0.00 0.02
MRK 171020C00090000 C 10/20/17 90.0 0.00 0.02
MRK 171020C00095000 C 10/20/17 95.0 0.00 0.02
MRK 171020P00032500 P 10/20/17 32.5 0.00 0.02
MRK 171020P00035000 P 10/20/17 35.0 0.00 0.02
MRK 171020P00037500 P 10/20/17 37.5 0.00 0.02
MRK 171020P00040000 P 10/20/17 40.0 0.00 0.02
MRK 171020P00042500 P 10/20/17 42.5 0.00 0.02
MRK 171020P00045000 P 10/20/17 45.0 0.00 0.02
MRK 171020P00047500 P 10/20/17 47.5 0.00 0.02
MRK 171020P00050000 P 10/20/17 50.0 0.00 0.02
MRK 171020P00052500 P 10/20/17 52.5 0.00 0.02
MRK 171020P00055000 P 10/20/17 55.0 0.00 0.03
MRK 171020P00056000 P 10/20/17 56.0 0.00 0.03
MRK 171020P00057000 P 10/20/17 57.0 0.00 0.04
MRK 171020P00057500 P 10/20/17 57.5 0.00 0.04
MRK 171020P00058000 P 10/20/17 58.0 0.02 0.04
MRK 171020P00058500 P 10/20/17 58.5 0.02 0.06
MRK 171020P00059000 P 10/20/17 59.0 0.03 0.07
MRK 171020P00059500 P 10/20/17 59.5 0.04 0.07
MRK 171020P00060000 P 10/20/17 60.0 0.05 0.09
MRK 171020P00060500 P 10/20/17 60.5 0.07 0.10
MRK 171020P00061000 P 10/20/17 61.0 0.09 0.13
MRK 171020P00061500 P 10/20/17 61.5 0.12 0.15
MRK 171020P00062000 P 10/20/17 62.0 0.16 0.19
MRK 171020P00062500 P 10/20/17 62.5 0.21 0.23
MRK 171020P00063000 P 10/20/17 63.0 0.28 0.31
MRK 171020P00063500 P 10/20/17 63.5 0.36 0.40
MRK 171020P00064000 P 10/20/17 64.0 0.48 0.51
MRK 171020P00064500 P 10/20/17 64.5 0.62 0.66
MRK 171020P00065000 P 10/20/17 65.0 0.82 0.88
MRK 171020P00065500 P 10/20/17 65.5 1.03 1.11
MRK 171020P00066000 P 10/20/17 66.0 1.30 1.38
MRK 171020P00066500 P 10/20/17 66.5 1.62 1.68
MRK 171020P00067000 P 10/20/17 67.0 1.94 2.04
MRK 171020P00067500 P 10/20/17 67.5 2.38 2.52
MRK 171020P00068000 P 10/20/17 68.0 2.76 2.95
MRK 171020P00068500 P 10/20/17 68.5 3.20 3.40
MRK 171020P00069000 P 10/20/17 69.0 3.65 3.95
MRK 171020P00069500 P 10/20/17 69.5 4.15 4.45
MRK 171020P00070000 P 10/20/17 70.0 4.65 4.95
MRK 171020P00070500 P 10/20/17 70.5 5.15 5.40
MRK 171020P00071000 P 10/20/17 71.0 5.65 6.05
MRK 171020P00071500 P 10/20/17 71.5 6.20 6.50
MRK 171020P00072000 P 10/20/17 72.0 6.60 7.00
MRK 171020P00072500 P 10/20/17 72.5 7.15 7.45
MRK 171020P00073000 P 10/20/17 73.0 7.65 7.90
MRK 171020P00073500 P 10/20/17 73.5 8.15 8.40
MRK 171020P00074000 P 10/20/17 74.0 8.60 9.00
MRK 171020P00074500 P 10/20/17 74.5 9.15 9.65
MRK 171020P00075000 P 10/20/17 75.0 9.65 10.00
MRK 171020P00080000 P 10/20/17 80.0 14.60 15.90
MRK 171020P00085000 P 10/20/17 85.0 19.65 20.10
MRK 171020P00090000 P 10/20/17 90.0 24.65 25.45
MRK 171020P00095000 P 10/20/17 95.0 29.60 30.80
MRK 171027C00055000 C 10/27/17 55.0 10.20 10.50
MRK 171027C00057000 C 10/27/17 57.0 8.20 8.55
MRK 171027C00057500 C 10/27/17 57.5 7.75 8.05
MRK 171027C00058000 C 10/27/17 58.0 7.25 7.55
MRK 171027C00058500 C 10/27/17 58.5 6.75 7.05
MRK 171027C00059000 C 10/27/17 59.0 6.25 6.55
MRK 171027C00059500 C 10/27/17 59.5 5.80 6.10
MRK 171027C00060000 C 10/27/17 60.0 5.35 5.60
MRK 171027C00060500 C 10/27/17 60.5 4.85 5.15
MRK 171027C00061000 C 10/27/17 61.0 4.40 4.70
MRK 171027C00061500 C 10/27/17 61.5 3.95 4.20
MRK 171027C00062000 C 10/27/17 62.0 3.50 3.80
MRK 171027C00062500 C 10/27/17 62.5 3.15 3.35
MRK 171027C00063000 C 10/27/17 63.0 2.71 2.98
MRK 171027C00063500 C 10/27/17 63.5 2.31 2.58
MRK 171027C00064000 C 10/27/17 64.0 1.95 2.20
MRK 171027C00064500 C 10/27/17 64.5 1.62 1.88
MRK 171027C00065000 C 10/27/17 65.0 1.31 1.51
MRK 171027C00065500 C 10/27/17 65.5 1.05 1.21
MRK 171027C00066000 C 10/27/17 66.0 0.84 0.95
MRK 171027C00066500 C 10/27/17 66.5 0.61 0.74
MRK 171027C00067000 C 10/27/17 67.0 0.46 0.62
MRK 171027C00067500 C 10/27/17 67.5 0.34 0.43
MRK 171027C00068000 C 10/27/17 68.0 0.24 0.32
MRK 171027C00068500 C 10/27/17 68.5 0.18 0.25
MRK 171027C00069000 C 10/27/17 69.0 0.09 0.19
MRK 171027C00069500 C 10/27/17 69.5 0.07 0.15
MRK 171027C00070000 C 10/27/17 70.0 0.03 0.14
MRK 171027C00070500 C 10/27/17 70.5 0.00 0.10
MRK 171027C00071000 C 10/27/17 71.0 0.00 0.08
MRK 171027C00072000 C 10/27/17 72.0 0.00 0.05
MRK 171027C00072500 C 10/27/17 72.5 0.00 0.05
MRK 171027C00075000 C 10/27/17 75.0 0.00 0.03
MRK 171027P00055000 P 10/27/17 55.0 0.00 0.10
MRK 171027P00057000 P 10/27/17 57.0 0.05 0.14
MRK 171027P00057500 P 10/27/17 57.5 0.06 0.11
MRK 171027P00058000 P 10/27/17 58.0 0.07 0.16
MRK 171027P00058500 P 10/27/17 58.5 0.07 0.20
MRK 171027P00059000 P 10/27/17 59.0 0.10 0.18
MRK 171027P00059500 P 10/27/17 59.5 0.12 0.21
MRK 171027P00060000 P 10/27/17 60.0 0.14 0.22
MRK 171027P00060500 P 10/27/17 60.5 0.17 0.26
MRK 171027P00061000 P 10/27/17 61.0 0.21 0.30
MRK 171027P00061500 P 10/27/17 61.5 0.25 0.36
MRK 171027P00062000 P 10/27/17 62.0 0.31 0.42
MRK 171027P00062500 P 10/27/17 62.5 0.34 0.45
MRK 171027P00063000 P 10/27/17 63.0 0.46 0.57
MRK 171027P00063500 P 10/27/17 63.5 0.57 0.73
MRK 171027P00064000 P 10/27/17 64.0 0.69 0.78
MRK 171027P00064500 P 10/27/17 64.5 0.83 0.96
MRK 171027P00065000 P 10/27/17 65.0 1.04 1.15
MRK 171027P00065500 P 10/27/17 65.5 1.25 1.40
MRK 171027P00066000 P 10/27/17 66.0 1.50 1.75
MRK 171027P00066500 P 10/27/17 66.5 1.79 1.98
MRK 171027P00067000 P 10/27/17 67.0 2.12 2.34
MRK 171027P00067500 P 10/27/17 67.5 2.51 2.76
MRK 171027P00068000 P 10/27/17 68.0 2.91 3.05
MRK 171027P00068500 P 10/27/17 68.5 3.30 3.50
MRK 171027P00069000 P 10/27/17 69.0 3.75 4.00
MRK 171027P00069500 P 10/27/17 69.5 4.20 4.45
MRK 171027P00070000 P 10/27/17 70.0 4.70 4.90
MRK 171027P00070500 P 10/27/17 70.5 5.15 5.40
MRK 171027P00071000 P 10/27/17 71.0 5.65 5.90
MRK 171027P00072000 P 10/27/17 72.0 6.65 6.90
MRK 171027P00072500 P 10/27/17 72.5 7.15 7.40
MRK 171027P00075000 P 10/27/17 75.0 9.55 10.70
MRK 171103C00058500 C 11/03/17 58.5 6.80 7.05
MRK 171103C00059000 C 11/03/17 59.0 6.35 6.60
MRK 171103C00059500 C 11/03/17 59.5 5.90 6.15
MRK 171103C00060000 C 11/03/17 60.0 5.45 5.65
MRK 171103C00060500 C 11/03/17 60.5 4.95 5.20
MRK 171103C00061000 C 11/03/17 61.0 4.55 4.75
MRK 171103C00061500 C 11/03/17 61.5 4.05 4.30
MRK 171103C00062000 C 11/03/17 62.0 3.60 3.80
MRK 171103C00062500 C 11/03/17 62.5 3.20 3.40
MRK 171103C00063000 C 11/03/17 63.0 2.79 3.10
MRK 171103C00063500 C 11/03/17 63.5 2.42 2.70
MRK 171103C00064000 C 11/03/17 64.0 2.07 2.37
MRK 171103C00064500 C 11/03/17 64.5 1.72 2.01
MRK 171103C00065000 C 11/03/17 65.0 1.47 1.64
MRK 171103C00065500 C 11/03/17 65.5 1.20 1.33
MRK 171103C00066000 C 11/03/17 66.0 0.94 1.15
MRK 171103C00066500 C 11/03/17 66.5 0.76 0.85
MRK 171103C00067000 C 11/03/17 67.0 0.57 0.69
MRK 171103C00067500 C 11/03/17 67.5 0.42 0.54
MRK 171103C00068000 C 11/03/17 68.0 0.32 0.41
MRK 171103C00068500 C 11/03/17 68.5 0.22 0.32
MRK 171103C00069000 C 11/03/17 69.0 0.13 0.24
MRK 171103C00069500 C 11/03/17 69.5 0.11 0.22
MRK 171103C00070000 C 11/03/17 70.0 0.08 0.16
MRK 171103C00070500 C 11/03/17 70.5 0.04 0.09
MRK 171103C00071000 C 11/03/17 71.0 0.00 0.07
MRK 171103C00071500 C 11/03/17 71.5 0.00 0.05
MRK 171103C00072000 C 11/03/17 72.0 0.00 0.04
MRK 171103C00072500 C 11/03/17 72.5 0.00 0.03
MRK 171103C00075000 C 11/03/17 75.0 0.00 0.02
MRK 171103P00058500 P 11/03/17 58.5 0.10 0.19
MRK 171103P00059000 P 11/03/17 59.0 0.12 0.19
MRK 171103P00059500 P 11/03/17 59.5 0.15 0.22
MRK 171103P00060000 P 11/03/17 60.0 0.18 0.25
MRK 171103P00060500 P 11/03/17 60.5 0.21 0.28
MRK 171103P00061000 P 11/03/17 61.0 0.25 0.32
MRK 171103P00061500 P 11/03/17 61.5 0.29 0.40
MRK 171103P00062000 P 11/03/17 62.0 0.37 0.46
MRK 171103P00062500 P 11/03/17 62.5 0.42 0.54
MRK 171103P00063000 P 11/03/17 63.0 0.53 0.63
MRK 171103P00063500 P 11/03/17 63.5 0.65 0.78
MRK 171103P00064000 P 11/03/17 64.0 0.78 0.92
MRK 171103P00064500 P 11/03/17 64.5 0.93 1.08
MRK 171103P00065000 P 11/03/17 65.0 1.16 1.30
MRK 171103P00065500 P 11/03/17 65.5 1.34 1.53
MRK 171103P00066000 P 11/03/17 66.0 1.62 1.78
MRK 171103P00066500 P 11/03/17 66.5 1.89 2.09
MRK 171103P00067000 P 11/03/17 67.0 2.20 2.45
MRK 171103P00067500 P 11/03/17 67.5 2.60 2.76
MRK 171103P00068000 P 11/03/17 68.0 2.93 3.15
MRK 171103P00068500 P 11/03/17 68.5 3.35 3.55
MRK 171103P00069000 P 11/03/17 69.0 3.80 3.95
MRK 171103P00069500 P 11/03/17 69.5 4.25 4.50
MRK 171103P00070000 P 11/03/17 70.0 4.70 4.90
MRK 171103P00070500 P 11/03/17 70.5 5.15 5.45
MRK 171103P00071000 P 11/03/17 71.0 5.65 5.90
MRK 171103P00071500 P 11/03/17 71.5 6.15 6.40
MRK 171103P00072000 P 11/03/17 72.0 6.65 6.90
MRK 171103P00072500 P 11/03/17 72.5 7.15 7.40
MRK 171103P00075000 P 11/03/17 75.0 9.60 10.00
MRK 171117C00045000 C 11/17/17 45.0 20.25 20.50
MRK 171117C00047500 C 11/17/17 47.5 17.75 18.00
MRK 171117C00050000 C 11/17/17 50.0 15.25 15.50
MRK 171117C00052500 C 11/17/17 52.5 12.80 13.05
MRK 171117C00055000 C 11/17/17 55.0 10.30 10.55
MRK 171117C00057500 C 11/17/17 57.5 7.90 8.15
MRK 171117C00060000 C 11/17/17 60.0 5.55 5.80
MRK 171117C00062500 C 11/17/17 62.5 3.40 3.65
MRK 171117C00065000 C 11/17/17 65.0 1.76 1.85
MRK 171117C00067500 C 11/17/17 67.5 0.66 0.70
MRK 171117C00070000 C 11/17/17 70.0 0.18 0.22
MRK 171117C00072500 C 11/17/17 72.5 0.02 0.06
MRK 171117C00075000 C 11/17/17 75.0 0.00 0.02
MRK 171117C00080000 C 11/17/17 80.0 0.00 0.02
MRK 171117C00085000 C 11/17/17 85.0 0.00 0.02
MRK 171117C00090000 C 11/17/17 90.0 0.00 0.02
MRK 171117P00045000 P 11/17/17 45.0 0.00 0.03
MRK 171117P00047500 P 11/17/17 47.5 0.01 0.04
MRK 171117P00050000 P 11/17/17 50.0 0.02 0.06
MRK 171117P00052500 P 11/17/17 52.5 0.04 0.08
MRK 171117P00055000 P 11/17/17 55.0 0.07 0.12
MRK 171117P00057500 P 11/17/17 57.5 0.15 0.19
MRK 171117P00060000 P 11/17/17 60.0 0.30 0.35
MRK 171117P00062500 P 11/17/17 62.5 0.65 0.70
MRK 171117P00065000 P 11/17/17 65.0 1.44 1.48
MRK 171117P00067500 P 11/17/17 67.5 2.81 2.90
MRK 171117P00070000 P 11/17/17 70.0 4.75 4.95
MRK 171117P00072500 P 11/17/17 72.5 7.15 7.35
MRK 171117P00075000 P 11/17/17 75.0 9.60 9.90
MRK 171117P00080000 P 11/17/17 80.0 14.65 14.90
MRK 171117P00085000 P 11/17/17 85.0 19.65 19.90
MRK 171117P00090000 P 11/17/17 90.0 24.65 24.90
MRK 171215C00040000 C 12/15/17 40.0 23.60 25.85
MRK 171215C00045000 C 12/15/17 45.0 20.00 20.85
MRK 171215C00047500 C 12/15/17 47.5 17.65 18.35
MRK 171215C00050000 C 12/15/17 50.0 15.25 15.85
MRK 171215C00052500 C 12/15/17 52.5 12.85 13.20
MRK 171215C00055000 C 12/15/17 55.0 10.45 10.75
MRK 171215C00057500 C 12/15/17 57.5 8.05 8.35
MRK 171215C00060000 C 12/15/17 60.0 5.80 6.05
MRK 171215C00062500 C 12/15/17 62.5 3.75 3.90
MRK 171215C00065000 C 12/15/17 65.0 2.08 2.17
MRK 171215C00067500 C 12/15/17 67.5 0.94 1.00
MRK 171215C00070000 C 12/15/17 70.0 0.34 0.40
MRK 171215C00072500 C 12/15/17 72.5 0.09 0.14
MRK 171215C00075000 C 12/15/17 75.0 0.00 0.06
MRK 171215C00080000 C 12/15/17 80.0 0.00 0.02
MRK 171215P00040000 P 12/15/17 40.0 0.00 0.04
MRK 171215P00045000 P 12/15/17 45.0 0.03 0.07
MRK 171215P00047500 P 12/15/17 47.5 0.05 0.10
MRK 171215P00050000 P 12/15/17 50.0 0.07 0.12
MRK 171215P00052500 P 12/15/17 52.5 0.11 0.17
MRK 171215P00055000 P 12/15/17 55.0 0.18 0.23
MRK 171215P00057500 P 12/15/17 57.5 0.30 0.35
MRK 171215P00060000 P 12/15/17 60.0 0.55 0.61
MRK 171215P00062500 P 12/15/17 62.5 1.05 1.09
MRK 171215P00065000 P 12/15/17 65.0 1.94 2.00
MRK 171215P00067500 P 12/15/17 67.5 3.35 3.45
MRK 171215P00070000 P 12/15/17 70.0 5.20 5.45
MRK 171215P00072500 P 12/15/17 72.5 7.20 7.70
MRK 171215P00075000 P 12/15/17 75.0 9.65 10.15
MRK 171215P00080000 P 12/15/17 80.0 13.50 15.10
MRK 180119C00025000 C 01/19/18 25.0 40.20 40.50
MRK 180119C00027500 C 01/19/18 27.5 37.70 37.95
MRK 180119C00030000 C 01/19/18 30.0 35.15 35.55
MRK 180119C00032500 C 01/19/18 32.5 32.70 33.05
MRK 180119C00035000 C 01/19/18 35.0 30.05 30.55
MRK 180119C00037500 C 01/19/18 37.5 27.75 28.00
MRK 180119C00040000 C 01/19/18 40.0 25.25 25.50
MRK 180119C00042500 C 01/19/18 42.5 22.80 23.00
MRK 180119C00045000 C 01/19/18 45.0 20.30 20.55
MRK 180119C00047500 C 01/19/18 47.5 17.85 18.10
MRK 180119C00050000 C 01/19/18 50.0 15.35 15.65
MRK 180119C00052500 C 01/19/18 52.5 12.90 13.15
MRK 180119C00055000 C 01/19/18 55.0 10.55 10.70
MRK 180119C00057500 C 01/19/18 57.5 8.20 8.40
MRK 180119C00060000 C 01/19/18 60.0 5.95 6.25
MRK 180119C00062500 C 01/19/18 62.5 4.00 4.25
MRK 180119C00065000 C 01/19/18 65.0 2.42 2.51
MRK 180119C00067500 C 01/19/18 67.5 1.26 1.35
MRK 180119C00070000 C 01/19/18 70.0 0.58 0.65
MRK 180119C00072500 C 01/19/18 72.5 0.22 0.28
MRK 180119C00075000 C 01/19/18 75.0 0.08 0.11
MRK 180119C00080000 C 01/19/18 80.0 0.01 0.04
MRK 180119C00085000 C 01/19/18 85.0 0.01 0.02
MRK 180119C00090000 C 01/19/18 90.0 0.00 0.02
MRK 180119P00025000 P 01/19/18 25.0 0.00 0.02
MRK 180119P00027500 P 01/19/18 27.5 0.00 0.03
MRK 180119P00030000 P 01/19/18 30.0 0.01 0.03
MRK 180119P00032500 P 01/19/18 32.5 0.00 0.04
MRK 180119P00035000 P 01/19/18 35.0 0.02 0.05
MRK 180119P00037500 P 01/19/18 37.5 0.03 0.08
MRK 180119P00040000 P 01/19/18 40.0 0.05 0.10
MRK 180119P00042500 P 01/19/18 42.5 0.07 0.11
MRK 180119P00045000 P 01/19/18 45.0 0.10 0.14
MRK 180119P00047500 P 01/19/18 47.5 0.12 0.17
MRK 180119P00050000 P 01/19/18 50.0 0.18 0.22
MRK 180119P00052500 P 01/19/18 52.5 0.22 0.28
MRK 180119P00055000 P 01/19/18 55.0 0.32 0.35
MRK 180119P00057500 P 01/19/18 57.5 0.50 0.55
MRK 180119P00060000 P 01/19/18 60.0 0.83 0.89
MRK 180119P00062500 P 01/19/18 62.5 1.39 1.46
MRK 180119P00065000 P 01/19/18 65.0 2.31 2.40
MRK 180119P00067500 P 01/19/18 67.5 3.65 3.80
MRK 180119P00070000 P 01/19/18 70.0 5.45 5.65
MRK 180119P00072500 P 01/19/18 72.5 7.60 7.80
MRK 180119P00075000 P 01/19/18 75.0 9.95 10.20
MRK 180119P00080000 P 01/19/18 80.0 14.80 15.10
MRK 180119P00085000 P 01/19/18 85.0 19.75 20.10
MRK 180119P00090000 P 01/19/18 90.0 24.75 25.05
MRK 180420C00040000 C 04/20/18 40.0 23.60 27.15
MRK 180420C00042500 C 04/20/18 42.5 21.40 24.35
MRK 180420C00045000 C 04/20/18 45.0 18.95 21.85
MRK 180420C00047500 C 04/20/18 47.5 16.50 19.40
MRK 180420C00050000 C 04/20/18 50.0 14.10 17.00
MRK 180420C00052500 C 04/20/18 52.5 13.00 13.40
MRK 180420C00055000 C 04/20/18 55.0 10.70 11.00
MRK 180420C00057500 C 04/20/18 57.5 8.50 8.85
MRK 180420C00060000 C 04/20/18 60.0 6.50 6.70
MRK 180420C00062500 C 04/20/18 62.5 4.75 4.85
MRK 180420C00065000 C 04/20/18 65.0 3.25 3.35
MRK 180420C00067500 C 04/20/18 67.5 2.09 2.18
MRK 180420C00070000 C 04/20/18 70.0 1.26 1.34
MRK 180420C00072500 C 04/20/18 72.5 0.71 0.76
MRK 180420C00075000 C 04/20/18 75.0 0.38 0.44
MRK 180420C00080000 C 04/20/18 80.0 0.08 0.15
MRK 180420C00085000 C 04/20/18 85.0 0.00 0.07
MRK 180420P00040000 P 04/20/18 40.0 0.12 0.20
MRK 180420P00042500 P 04/20/18 42.5 0.15 0.25
MRK 180420P00045000 P 04/20/18 45.0 0.20 0.27
MRK 180420P00047500 P 04/20/18 47.5 0.27 0.36
MRK 180420P00050000 P 04/20/18 50.0 0.37 0.46
MRK 180420P00052500 P 04/20/18 52.5 0.51 0.58
MRK 180420P00055000 P 04/20/18 55.0 0.73 0.80
MRK 180420P00057500 P 04/20/18 57.5 1.08 1.15
MRK 180420P00060000 P 04/20/18 60.0 1.59 1.66
MRK 180420P00062500 P 04/20/18 62.5 2.33 2.40
MRK 180420P00065000 P 04/20/18 65.0 3.35 3.45
MRK 180420P00067500 P 04/20/18 67.5 4.70 4.80
MRK 180420P00070000 P 04/20/18 70.0 6.35 6.50
MRK 180420P00072500 P 04/20/18 72.5 8.25 8.55
MRK 180420P00075000 P 04/20/18 75.0 10.35 10.75
MRK 180420P00080000 P 04/20/18 80.0 13.90 16.80
MRK 180420P00085000 P 04/20/18 85.0 18.45 21.85
MRK 180615C00032500 C 06/15/18 32.5 30.90 34.65
MRK 180615C00035000 C 06/15/18 35.0 28.55 32.10
MRK 180615C00037500 C 06/15/18 37.5 26.10 29.65
MRK 180615C00040000 C 06/15/18 40.0 23.65 27.10
MRK 180615C00042500 C 06/15/18 42.5 21.40 24.40
MRK 180615C00045000 C 06/15/18 45.0 19.00 21.90
MRK 180615C00047500 C 06/15/18 47.5 16.55 19.45
MRK 180615C00050000 C 06/15/18 50.0 14.15 17.05
MRK 180615C00052500 C 06/15/18 52.5 13.10 13.50
MRK 180615C00055000 C 06/15/18 55.0 10.90 11.25
MRK 180615C00057500 C 06/15/18 57.5 8.75 9.00
MRK 180615C00060000 C 06/15/18 60.0 6.85 7.05
MRK 180615C00062500 C 06/15/18 62.5 5.20 5.30
MRK 180615C00065000 C 06/15/18 65.0 3.75 3.85
MRK 180615C00067500 C 06/15/18 67.5 2.59 2.66
MRK 180615C00070000 C 06/15/18 70.0 1.71 1.77
MRK 180615C00072500 C 06/15/18 72.5 1.09 1.14
MRK 180615C00075000 C 06/15/18 75.0 0.67 0.71
MRK 180615C00080000 C 06/15/18 80.0 0.22 0.25
MRK 180615C00085000 C 06/15/18 85.0 0.06 0.14
MRK 180615C00090000 C 06/15/18 90.0 0.00 0.07
MRK 180615P00032500 P 06/15/18 32.5 0.09 0.17
MRK 180615P00035000 P 06/15/18 35.0 0.11 0.19
MRK 180615P00037500 P 06/15/18 37.5 0.14 0.22
MRK 180615P00040000 P 06/15/18 40.0 0.18 0.28
MRK 180615P00042500 P 06/15/18 42.5 0.23 0.32
MRK 180615P00045000 P 06/15/18 45.0 0.31 0.41
MRK 180615P00047500 P 06/15/18 47.5 0.41 0.51
MRK 180615P00050000 P 06/15/18 50.0 0.55 0.66
MRK 180615P00052500 P 06/15/18 52.5 0.76 0.87
MRK 180615P00055000 P 06/15/18 55.0 1.07 1.15
MRK 180615P00057500 P 06/15/18 57.5 1.51 1.57
MRK 180615P00060000 P 06/15/18 60.0 2.11 2.16
MRK 180615P00062500 P 06/15/18 62.5 2.92 3.05
MRK 180615P00065000 P 06/15/18 65.0 3.95 4.10
MRK 180615P00067500 P 06/15/18 67.5 5.30 5.45
MRK 180615P00070000 P 06/15/18 70.0 6.95 7.10
MRK 180615P00072500 P 06/15/18 72.5 8.75 9.00
MRK 180615P00075000 P 06/15/18 75.0 10.80 11.10
MRK 180615P00080000 P 06/15/18 80.0 14.15 17.00
MRK 180615P00085000 P 06/15/18 85.0 18.95 21.80
MRK 180615P00090000 P 06/15/18 90.0 23.50 26.85
MRK 180921C00032500 C 09/21/18 32.5 30.50 35.20
MRK 180921C00035000 C 09/21/18 35.0 28.00 32.80
MRK 180921C00037500 C 09/21/18 37.5 25.50 30.35
MRK 180921C00040000 C 09/21/18 40.0 23.00 27.80
MRK 180921C00042500 C 09/21/18 42.5 20.50 25.40
MRK 180921C00045000 C 09/21/18 45.0 18.10 23.00
MRK 180921C00047500 C 09/21/18 47.5 15.70 20.50
MRK 180921C00050000 C 09/21/18 50.0 15.55 16.00
MRK 180921C00052500 C 09/21/18 52.5 13.25 13.75
MRK 180921C00055000 C 09/21/18 55.0 11.15 11.45
MRK 180921C00057500 C 09/21/18 57.5 9.15 9.55
MRK 180921C00060000 C 09/21/18 60.0 7.30 7.70
MRK 180921C00062500 C 09/21/18 62.5 5.80 5.95
MRK 180921C00065000 C 09/21/18 65.0 4.40 4.50
MRK 180921C00067500 C 09/21/18 67.5 3.20 3.35
MRK 180921C00070000 C 09/21/18 70.0 2.32 2.41
MRK 180921C00072500 C 09/21/18 72.5 1.62 1.69
MRK 180921C00075000 C 09/21/18 75.0 1.11 1.17
MRK 180921C00080000 C 09/21/18 80.0 0.48 0.57
MRK 180921C00085000 C 09/21/18 85.0 0.19 0.25
MRK 180921C00090000 C 09/21/18 90.0 0.06 0.14
MRK 180921P00032500 P 09/21/18 32.5 0.14 0.24
MRK 180921P00035000 P 09/21/18 35.0 0.19 0.25
MRK 180921P00037500 P 09/21/18 37.5 0.23 0.35
MRK 180921P00040000 P 09/21/18 40.0 0.31 0.41
MRK 180921P00042500 P 09/21/18 42.5 0.39 0.51
MRK 180921P00045000 P 09/21/18 45.0 0.51 0.63
MRK 180921P00047500 P 09/21/18 47.5 0.67 0.79
MRK 180921P00050000 P 09/21/18 50.0 0.89 1.01
MRK 180921P00052500 P 09/21/18 52.5 1.19 1.31
MRK 180921P00055000 P 09/21/18 55.0 1.59 1.70
MRK 180921P00057500 P 09/21/18 57.5 2.12 2.24
MRK 180921P00060000 P 09/21/18 60.0 2.83 2.93
MRK 180921P00062500 P 09/21/18 62.5 3.70 3.85
MRK 180921P00065000 P 09/21/18 65.0 4.80 4.95
MRK 180921P00067500 P 09/21/18 67.5 6.15 6.30
MRK 180921P00070000 P 09/21/18 70.0 7.70 7.90
MRK 180921P00072500 P 09/21/18 72.5 9.45 9.70
MRK 180921P00075000 P 09/21/18 75.0 11.30 11.70
MRK 180921P00080000 P 09/21/18 80.0 15.60 16.15
MRK 180921P00085000 P 09/21/18 85.0 18.00 22.80
MRK 180921P00090000 P 09/21/18 90.0 22.70 27.50
MRK 190118C00030000 C 01/18/19 30.0 33.00 37.75
MRK 190118C00032500 C 01/18/19 32.5 30.50 35.20
MRK 190118C00035000 C 01/18/19 35.0 28.00 32.80
MRK 190118C00037500 C 01/18/19 37.5 25.50 30.40
MRK 190118C00040000 C 01/18/19 40.0 23.00 27.80
MRK 190118C00042500 C 01/18/19 42.5 20.55 25.40
MRK 190118C00045000 C 01/18/19 45.0 18.20 23.00
MRK 190118C00047500 C 01/18/19 47.5 17.85 18.80
MRK 190118C00050000 C 01/18/19 50.0 15.55 16.55
MRK 190118C00052500 C 01/18/19 52.5 13.60 14.10
MRK 190118C00055000 C 01/18/19 55.0 11.55 12.05
MRK 190118C00057500 C 01/18/19 57.5 9.65 10.10
MRK 190118C00060000 C 01/18/19 60.0 8.05 8.25
MRK 190118C00062500 C 01/18/19 62.5 6.50 6.70
MRK 190118C00065000 C 01/18/19 65.0 5.10 5.25
MRK 190118C00067500 C 01/18/19 67.5 3.95 4.10
MRK 190118C00070000 C 01/18/19 70.0 3.00 3.15
MRK 190118C00072500 C 01/18/19 72.5 2.27 2.35
MRK 190118C00075000 C 01/18/19 75.0 1.67 1.75
MRK 190118C00080000 C 01/18/19 80.0 0.86 0.96
MRK 190118C00085000 C 01/18/19 85.0 0.43 0.55
MRK 190118C00090000 C 01/18/19 90.0 0.20 0.30
MRK 190118C00095000 C 01/18/19 95.0 0.08 0.17
MRK 190118P00030000 P 01/18/19 30.0 0.20 0.29
MRK 190118P00032500 P 01/18/19 32.5 0.24 0.35
MRK 190118P00035000 P 01/18/19 35.0 0.30 0.43
MRK 190118P00037500 P 01/18/19 37.5 0.41 0.51
MRK 190118P00040000 P 01/18/19 40.0 0.50 0.62
MRK 190118P00042500 P 01/18/19 42.5 0.64 0.76
MRK 190118P00045000 P 01/18/19 45.0 0.82 0.94
MRK 190118P00047500 P 01/18/19 47.5 1.04 1.17
MRK 190118P00050000 P 01/18/19 50.0 1.34 1.46
MRK 190118P00052500 P 01/18/19 52.5 1.72 1.85
MRK 190118P00055000 P 01/18/19 55.0 2.21 2.34
MRK 190118P00057500 P 01/18/19 57.5 2.85 2.96
MRK 190118P00060000 P 01/18/19 60.0 3.60 3.75
MRK 190118P00062500 P 01/18/19 62.5 4.55 4.70
MRK 190118P00065000 P 01/18/19 65.0 5.65 5.85
MRK 190118P00067500 P 01/18/19 67.5 7.00 7.20
MRK 190118P00070000 P 01/18/19 70.0 8.50 8.70
MRK 190118P00072500 P 01/18/19 72.5 10.20 10.40
MRK 190118P00075000 P 01/18/19 75.0 12.05 12.25
MRK 190118P00080000 P 01/18/19 80.0 16.00 16.80
MRK 190118P00085000 P 01/18/19 85.0 20.10 21.55
MRK 190118P00090000 P 01/18/19 90.0 23.10 27.80
MRK 190118P00095000 P 01/18/19 95.0 27.70 32.50
MRK 200117C00035000 C 01/17/20 35.0 28.00 32.80
MRK 200117C00037500 C 01/17/20 37.5 25.50 30.40
MRK 200117C00040000 C 01/17/20 40.0 23.10 27.80
MRK 200117C00042500 C 01/17/20 42.5 20.80 25.50
MRK 200117C00045000 C 01/17/20 45.0 20.30 21.55
MRK 200117C00047500 C 01/17/20 47.5 18.05 19.35
MRK 200117C00050000 C 01/17/20 50.0 16.05 17.10
MRK 200117C00055000 C 01/17/20 55.0 12.15 13.30
MRK 200117C00057500 C 01/17/20 57.5 10.45 11.45
MRK 200117C00060000 C 01/17/20 60.0 8.85 9.95
MRK 200117C00062500 C 01/17/20 62.5 7.40 8.55
MRK 200117C00065000 C 01/17/20 65.0 6.50 7.10
MRK 200117C00067500 C 01/17/20 67.5 5.40 5.95
MRK 200117C00070000 C 01/17/20 70.0 4.40 4.85
MRK 200117C00072500 C 01/17/20 72.5 3.60 4.10
MRK 200117C00075000 C 01/17/20 75.0 2.85 3.30
MRK 200117C00080000 C 01/17/20 80.0 1.90 2.39
MRK 200117C00085000 C 01/17/20 85.0 1.13 1.63
MRK 200117C00090000 C 01/17/20 90.0 0.56 1.34
MRK 200117C00095000 C 01/17/20 95.0 0.31 0.95
MRK 200117P00035000 P 01/17/20 35.0 0.69 1.25
MRK 200117P00037500 P 01/17/20 37.5 0.81 1.48
MRK 200117P00040000 P 01/17/20 40.0 0.89 1.67
MRK 200117P00042500 P 01/17/20 42.5 1.34 2.08
MRK 200117P00045000 P 01/17/20 45.0 1.66 2.08
MRK 200117P00047500 P 01/17/20 47.5 2.09 2.58
MRK 200117P00050000 P 01/17/20 50.0 2.57 2.89
MRK 200117P00055000 P 01/17/20 55.0 3.75 4.20
MRK 200117P00057500 P 01/17/20 57.5 4.55 5.00
MRK 200117P00060000 P 01/17/20 60.0 5.45 5.90
MRK 200117P00062500 P 01/17/20 62.5 6.50 6.95
MRK 200117P00065000 P 01/17/20 65.0 7.55 8.35
MRK 200117P00067500 P 01/17/20 67.5 8.75 9.75
MRK 200117P00070000 P 01/17/20 70.0 10.20 11.25
MRK 200117P00072500 P 01/17/20 72.5 11.70 13.00
MRK 200117P00075000 P 01/17/20 75.0 13.40 14.70
MRK 200117P00080000 P 01/17/20 80.0 16.95 18.60
MRK 200117P00085000 P 01/17/20 85.0 21.15 22.50
MRK 200117P00090000 P 01/17/20 90.0 25.15 27.20
MRK 200117P00095000 P 01/17/20 95.0 29.65 31.75

OPRA data is delayed 15 minutes.