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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Merck And Co Inc (MRK)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 160603C00045000 C 06/03/16 45.0 9.75 11.70
MRK 160603C00046000 C 06/03/16 46.0 8.95 10.85
MRK 160603C00047000 C 06/03/16 47.0 8.20 9.55
MRK 160603C00047500 C 06/03/16 47.5 7.75 9.10
MRK 160603C00048000 C 06/03/16 48.0 6.70 10.35
MRK 160603C00048500 C 06/03/16 48.5 7.60 8.35
MRK 160603C00049000 C 06/03/16 49.0 7.10 7.80
MRK 160603C00049500 C 06/03/16 49.5 6.60 7.50
MRK 160603C00050000 C 06/03/16 50.0 6.10 6.85
MRK 160603C00050500 C 06/03/16 50.5 5.60 6.05
MRK 160603C00051000 C 06/03/16 51.0 5.15 5.55
MRK 160603C00051500 C 06/03/16 51.5 4.70 5.05
MRK 160603C00052000 C 06/03/16 52.0 4.20 5.00
MRK 160603C00052500 C 06/03/16 52.5 3.70 4.05
MRK 160603C00053000 C 06/03/16 53.0 3.20 3.55
MRK 160603C00053500 C 06/03/16 53.5 2.72 3.10
MRK 160603C00054000 C 06/03/16 54.0 2.35 2.57
MRK 160603C00054500 C 06/03/16 54.5 1.87 2.08
MRK 160603C00055000 C 06/03/16 55.0 1.40 1.60
MRK 160603C00055500 C 06/03/16 55.5 1.07 1.15
MRK 160603C00056000 C 06/03/16 56.0 0.67 0.73
MRK 160603C00056500 C 06/03/16 56.5 0.38 0.43
MRK 160603C00057000 C 06/03/16 57.0 0.17 0.21
MRK 160603C00057500 C 06/03/16 57.5 0.05 0.09
MRK 160603C00058000 C 06/03/16 58.0 0.01 0.06
MRK 160603C00058500 C 06/03/16 58.5 0.00 0.04
MRK 160603C00059000 C 06/03/16 59.0 0.00 0.04
MRK 160603C00059500 C 06/03/16 59.5 0.00 0.03
MRK 160603C00060000 C 06/03/16 60.0 0.00 0.03
MRK 160603C00060500 C 06/03/16 60.5 0.00 0.03
MRK 160603C00061000 C 06/03/16 61.0 0.00 0.03
MRK 160603C00061500 C 06/03/16 61.5 0.00 0.03
MRK 160603C00062000 C 06/03/16 62.0 0.00 0.03
MRK 160603C00062500 C 06/03/16 62.5 0.00 0.03
MRK 160603C00063000 C 06/03/16 63.0 0.00 0.03
MRK 160603C00063500 C 06/03/16 63.5 0.00 0.03
MRK 160603C00064000 C 06/03/16 64.0 0.00 0.03
MRK 160603C00065000 C 06/03/16 65.0 0.00 0.03
MRK 160603C00067500 C 06/03/16 67.5 0.00 0.03
MRK 160603C00070000 C 06/03/16 70.0 0.00 0.03
MRK 160603C00072500 C 06/03/16 72.5 0.00 0.03
MRK 160603P00045000 P 06/03/16 45.0 0.00 0.03
MRK 160603P00046000 P 06/03/16 46.0 0.00 0.03
MRK 160603P00047000 P 06/03/16 47.0 0.00 0.03
MRK 160603P00047500 P 06/03/16 47.5 0.00 0.03
MRK 160603P00048000 P 06/03/16 48.0 0.00 0.03
MRK 160603P00048500 P 06/03/16 48.5 0.00 0.03
MRK 160603P00049000 P 06/03/16 49.0 0.00 0.04
MRK 160603P00049500 P 06/03/16 49.5 0.00 0.05
MRK 160603P00050000 P 06/03/16 50.0 0.00 0.07
MRK 160603P00050500 P 06/03/16 50.5 0.00 0.08
MRK 160603P00051000 P 06/03/16 51.0 0.00 0.02
MRK 160603P00051500 P 06/03/16 51.5 0.00 0.03
MRK 160603P00052000 P 06/03/16 52.0 0.00 0.03
MRK 160603P00052500 P 06/03/16 52.5 0.00 0.04
MRK 160603P00053000 P 06/03/16 53.0 0.00 0.04
MRK 160603P00053500 P 06/03/16 53.5 0.01 0.05
MRK 160603P00054000 P 06/03/16 54.0 0.02 0.04
MRK 160603P00054500 P 06/03/16 54.5 0.03 0.09
MRK 160603P00055000 P 06/03/16 55.0 0.06 0.13
MRK 160603P00055500 P 06/03/16 55.5 0.11 0.15
MRK 160603P00056000 P 06/03/16 56.0 0.22 0.26
MRK 160603P00056500 P 06/03/16 56.5 0.40 0.46
MRK 160603P00057000 P 06/03/16 57.0 0.68 0.78
MRK 160603P00057500 P 06/03/16 57.5 1.07 1.20
MRK 160603P00058000 P 06/03/16 58.0 1.50 1.66
MRK 160603P00058500 P 06/03/16 58.5 1.61 2.32
MRK 160603P00059000 P 06/03/16 59.0 2.06 2.82
MRK 160603P00059500 P 06/03/16 59.5 1.27 4.35
MRK 160603P00060000 P 06/03/16 60.0 1.72 4.90
MRK 160603P00060500 P 06/03/16 60.5 2.21 5.40
MRK 160603P00061000 P 06/03/16 61.0 2.71 5.85
MRK 160603P00061500 P 06/03/16 61.5 3.15 6.40
MRK 160603P00062000 P 06/03/16 62.0 3.65 6.90
MRK 160603P00062500 P 06/03/16 62.5 4.15 7.40
MRK 160603P00063000 P 06/03/16 63.0 4.65 7.90
MRK 160603P00063500 P 06/03/16 63.5 5.15 8.40
MRK 160603P00064000 P 06/03/16 64.0 5.60 8.90
MRK 160603P00065000 P 06/03/16 65.0 6.60 9.90
MRK 160603P00067500 P 06/03/16 67.5 9.15 12.90
MRK 160603P00070000 P 06/03/16 70.0 11.65 15.40
MRK 160603P00072500 P 06/03/16 72.5 14.10 17.85
MRK 160610C00045000 C 06/10/16 45.0 9.75 13.45
MRK 160610C00046000 C 06/10/16 46.0 8.70 10.60
MRK 160610C00047000 C 06/10/16 47.0 7.80 9.60
MRK 160610C00048000 C 06/10/16 48.0 7.60 8.60
MRK 160610C00049000 C 06/10/16 49.0 6.15 8.05
MRK 160610C00049500 C 06/10/16 49.5 5.90 7.45
MRK 160610C00050000 C 06/10/16 50.0 6.15 7.05
MRK 160610C00050500 C 06/10/16 50.5 5.65 6.55
MRK 160610C00051000 C 06/10/16 51.0 5.15 6.05
MRK 160610C00051500 C 06/10/16 51.5 4.70 5.10
MRK 160610C00052000 C 06/10/16 52.0 4.20 4.65
MRK 160610C00052500 C 06/10/16 52.5 3.70 4.15
MRK 160610C00053000 C 06/10/16 53.0 3.25 3.65
MRK 160610C00053500 C 06/10/16 53.5 2.77 3.15
MRK 160610C00054000 C 06/10/16 54.0 2.30 2.64
MRK 160610C00054500 C 06/10/16 54.5 1.93 2.20
MRK 160610C00055000 C 06/10/16 55.0 1.47 1.78
MRK 160610C00055500 C 06/10/16 55.5 1.23 1.38
MRK 160610C00056000 C 06/10/16 56.0 0.87 1.00
MRK 160610C00056500 C 06/10/16 56.5 0.62 0.67
MRK 160610C00057000 C 06/10/16 57.0 0.31 0.45
MRK 160610C00057500 C 06/10/16 57.5 0.18 0.29
MRK 160610C00058000 C 06/10/16 58.0 0.09 0.18
MRK 160610C00058500 C 06/10/16 58.5 0.00 0.12
MRK 160610C00059000 C 06/10/16 59.0 0.00 0.17
MRK 160610C00059500 C 06/10/16 59.5 0.00 0.20
MRK 160610C00060000 C 06/10/16 60.0 0.00 0.23
MRK 160610C00060500 C 06/10/16 60.5 0.00 0.25
MRK 160610C00061000 C 06/10/16 61.0 0.00 0.25
MRK 160610C00061500 C 06/10/16 61.5 0.00 0.25
MRK 160610C00062000 C 06/10/16 62.0 0.00 0.05
MRK 160610C00062500 C 06/10/16 62.5 0.00 0.25
MRK 160610C00063000 C 06/10/16 63.0 0.00 0.25
MRK 160610C00063500 C 06/10/16 63.5 0.00 0.25
MRK 160610C00064000 C 06/10/16 64.0 0.00 0.25
MRK 160610C00065000 C 06/10/16 65.0 0.00 0.25
MRK 160610P00045000 P 06/10/16 45.0 0.00 0.06
MRK 160610P00046000 P 06/10/16 46.0 0.00 0.25
MRK 160610P00047000 P 06/10/16 47.0 0.00 0.09
MRK 160610P00048000 P 06/10/16 48.0 0.00 0.25
MRK 160610P00049000 P 06/10/16 49.0 0.00 0.25
MRK 160610P00049500 P 06/10/16 49.5 0.00 0.25
MRK 160610P00050000 P 06/10/16 50.0 0.00 0.10
MRK 160610P00050500 P 06/10/16 50.5 0.00 0.25
MRK 160610P00051000 P 06/10/16 51.0 0.00 0.25
MRK 160610P00051500 P 06/10/16 51.5 0.00 0.25
MRK 160610P00052000 P 06/10/16 52.0 0.00 0.25
MRK 160610P00052500 P 06/10/16 52.5 0.00 0.20
MRK 160610P00053000 P 06/10/16 53.0 0.00 0.25
MRK 160610P00053500 P 06/10/16 53.5 0.00 0.17
MRK 160610P00054000 P 06/10/16 54.0 0.08 0.15
MRK 160610P00054500 P 06/10/16 54.5 0.13 0.20
MRK 160610P00055000 P 06/10/16 55.0 0.18 0.29
MRK 160610P00055500 P 06/10/16 55.5 0.28 0.36
MRK 160610P00056000 P 06/10/16 56.0 0.42 0.51
MRK 160610P00056500 P 06/10/16 56.5 0.62 0.72
MRK 160610P00057000 P 06/10/16 57.0 0.87 1.17
MRK 160610P00057500 P 06/10/16 57.5 1.20 1.45
MRK 160610P00058000 P 06/10/16 58.0 1.45 1.92
MRK 160610P00058500 P 06/10/16 58.5 1.75 2.38
MRK 160610P00059000 P 06/10/16 59.0 2.09 2.87
MRK 160610P00059500 P 06/10/16 59.5 2.58 3.40
MRK 160610P00060000 P 06/10/16 60.0 3.05 3.85
MRK 160610P00060500 P 06/10/16 60.5 3.55 4.40
MRK 160610P00061000 P 06/10/16 61.0 2.72 5.85
MRK 160610P00061500 P 06/10/16 61.5 3.20 6.35
MRK 160610P00062000 P 06/10/16 62.0 3.65 6.90
MRK 160610P00062500 P 06/10/16 62.5 4.10 7.40
MRK 160610P00063000 P 06/10/16 63.0 4.60 7.85
MRK 160610P00063500 P 06/10/16 63.5 5.10 8.40
MRK 160610P00064000 P 06/10/16 64.0 5.55 8.90
MRK 160610P00065000 P 06/10/16 65.0 6.55 9.90
MRK 160617C00030000 C 06/17/16 30.0 24.85 27.35
MRK 160617C00032500 C 06/17/16 32.5 22.35 24.45
MRK 160617C00035000 C 06/17/16 35.0 19.85 22.30
MRK 160617C00037500 C 06/17/16 37.5 17.45 19.55
MRK 160617C00040000 C 06/17/16 40.0 16.30 17.05
MRK 160617C00042500 C 06/17/16 42.5 13.10 14.05
MRK 160617C00045000 C 06/17/16 45.0 10.70 12.30
MRK 160617C00046000 C 06/17/16 46.0 10.15 10.75
MRK 160617C00046500 C 06/17/16 46.5 8.60 10.05
MRK 160617C00047000 C 06/17/16 47.0 9.20 9.55
MRK 160617C00047500 C 06/17/16 47.5 8.70 9.45
MRK 160617C00048000 C 06/17/16 48.0 8.10 9.05
MRK 160617C00048500 C 06/17/16 48.5 7.60 8.50
MRK 160617C00049000 C 06/17/16 49.0 7.10 8.05
MRK 160617C00049500 C 06/17/16 49.5 6.65 7.50
MRK 160617C00050000 C 06/17/16 50.0 6.15 7.00
MRK 160617C00050500 C 06/17/16 50.5 5.65 6.50
MRK 160617C00051000 C 06/17/16 51.0 5.15 6.00
MRK 160617C00051500 C 06/17/16 51.5 4.70 5.50
MRK 160617C00052000 C 06/17/16 52.0 4.25 4.60
MRK 160617C00052500 C 06/17/16 52.5 3.75 4.10
MRK 160617C00053000 C 06/17/16 53.0 3.45 3.60
MRK 160617C00053500 C 06/17/16 53.5 2.93 3.15
MRK 160617C00054000 C 06/17/16 54.0 2.55 2.64
MRK 160617C00054500 C 06/17/16 54.5 2.10 2.19
MRK 160617C00055000 C 06/17/16 55.0 1.70 1.77
MRK 160617C00055500 C 06/17/16 55.5 1.32 1.37
MRK 160617C00056000 C 06/17/16 56.0 0.98 1.03
MRK 160617C00056500 C 06/17/16 56.5 0.69 0.74
MRK 160617C00057000 C 06/17/16 57.0 0.47 0.51
MRK 160617C00057500 C 06/17/16 57.5 0.32 0.34
MRK 160617C00058000 C 06/17/16 58.0 0.18 0.20
MRK 160617C00058500 C 06/17/16 58.5 0.10 0.14
MRK 160617C00059000 C 06/17/16 59.0 0.05 0.10
MRK 160617C00059500 C 06/17/16 59.5 0.02 0.06
MRK 160617C00060000 C 06/17/16 60.0 0.01 0.04
MRK 160617C00060500 C 06/17/16 60.5 0.00 0.03
MRK 160617C00061000 C 06/17/16 61.0 0.00 0.05
MRK 160617C00061500 C 06/17/16 61.5 0.00 0.05
MRK 160617C00062000 C 06/17/16 62.0 0.00 0.04
MRK 160617C00062500 C 06/17/16 62.5 0.00 0.03
MRK 160617C00063000 C 06/17/16 63.0 0.00 0.03
MRK 160617C00064000 C 06/17/16 64.0 0.00 0.03
MRK 160617C00065000 C 06/17/16 65.0 0.00 0.03
MRK 160617C00067500 C 06/17/16 67.5 0.00 0.03
MRK 160617C00070000 C 06/17/16 70.0 0.00 0.03
MRK 160617C00075000 C 06/17/16 75.0 0.00 0.03
MRK 160617C00080000 C 06/17/16 80.0 0.00 0.03
MRK 160617P00030000 P 06/17/16 30.0 0.00 0.03
MRK 160617P00032500 P 06/17/16 32.5 0.00 0.03
MRK 160617P00035000 P 06/17/16 35.0 0.00 0.01
MRK 160617P00037500 P 06/17/16 37.5 0.00 0.01
MRK 160617P00040000 P 06/17/16 40.0 0.00 0.03
MRK 160617P00042500 P 06/17/16 42.5 0.00 0.04
MRK 160617P00045000 P 06/17/16 45.0 0.00 0.03
MRK 160617P00046000 P 06/17/16 46.0 0.02 0.04
MRK 160617P00046500 P 06/17/16 46.5 0.02 0.05
MRK 160617P00047000 P 06/17/16 47.0 0.03 0.05
MRK 160617P00047500 P 06/17/16 47.5 0.03 0.05
MRK 160617P00048000 P 06/17/16 48.0 0.03 0.05
MRK 160617P00048500 P 06/17/16 48.5 0.03 0.05
MRK 160617P00049000 P 06/17/16 49.0 0.03 0.07
MRK 160617P00049500 P 06/17/16 49.5 0.04 0.07
MRK 160617P00050000 P 06/17/16 50.0 0.04 0.07
MRK 160617P00050500 P 06/17/16 50.5 0.05 0.08
MRK 160617P00051000 P 06/17/16 51.0 0.06 0.09
MRK 160617P00051500 P 06/17/16 51.5 0.08 0.10
MRK 160617P00052000 P 06/17/16 52.0 0.09 0.12
MRK 160617P00052500 P 06/17/16 52.5 0.12 0.15
MRK 160617P00053000 P 06/17/16 53.0 0.15 0.18
MRK 160617P00053500 P 06/17/16 53.5 0.19 0.23
MRK 160617P00054000 P 06/17/16 54.0 0.26 0.29
MRK 160617P00054500 P 06/17/16 54.5 0.35 0.39
MRK 160617P00055000 P 06/17/16 55.0 0.47 0.51
MRK 160617P00055500 P 06/17/16 55.5 0.62 0.66
MRK 160617P00056000 P 06/17/16 56.0 0.82 0.87
MRK 160617P00056500 P 06/17/16 56.5 1.07 1.12
MRK 160617P00057000 P 06/17/16 57.0 1.37 1.42
MRK 160617P00057500 P 06/17/16 57.5 1.71 1.79
MRK 160617P00058000 P 06/17/16 58.0 2.10 2.27
MRK 160617P00058500 P 06/17/16 58.5 2.51 2.74
MRK 160617P00059000 P 06/17/16 59.0 2.97 3.15
MRK 160617P00059500 P 06/17/16 59.5 3.10 3.90
MRK 160617P00060000 P 06/17/16 60.0 3.55 4.30
MRK 160617P00060500 P 06/17/16 60.5 4.00 4.80
MRK 160617P00061000 P 06/17/16 61.0 4.50 5.30
MRK 160617P00061500 P 06/17/16 61.5 5.00 5.80
MRK 160617P00062000 P 06/17/16 62.0 4.10 7.45
MRK 160617P00062500 P 06/17/16 62.5 5.90 6.75
MRK 160617P00063000 P 06/17/16 63.0 6.40 7.25
MRK 160617P00064000 P 06/17/16 64.0 7.55 8.25
MRK 160617P00065000 P 06/17/16 65.0 7.10 9.45
MRK 160617P00067500 P 06/17/16 67.5 9.60 13.00
MRK 160617P00070000 P 06/17/16 70.0 12.10 15.50
MRK 160617P00075000 P 06/17/16 75.0 17.10 20.50
MRK 160617P00080000 P 06/17/16 80.0 22.10 25.50
MRK 160624C00045000 C 06/24/16 45.0 9.90 13.25
MRK 160624C00046000 C 06/24/16 46.0 8.95 12.25
MRK 160624C00047000 C 06/24/16 47.0 8.85 10.40
MRK 160624C00047500 C 06/24/16 47.5 8.55 9.70
MRK 160624C00048000 C 06/24/16 48.0 8.10 9.15
MRK 160624C00048500 C 06/24/16 48.5 7.60 8.70
MRK 160624C00049000 C 06/24/16 49.0 7.15 7.75
MRK 160624C00049500 C 06/24/16 49.5 6.65 7.20
MRK 160624C00050000 C 06/24/16 50.0 6.15 6.70
MRK 160624C00050500 C 06/24/16 50.5 5.65 6.20
MRK 160624C00051000 C 06/24/16 51.0 5.15 6.05
MRK 160624C00051500 C 06/24/16 51.5 4.70 5.55
MRK 160624C00052000 C 06/24/16 52.0 4.20 4.70
MRK 160624C00052500 C 06/24/16 52.5 3.95 4.15
MRK 160624C00053000 C 06/24/16 53.0 3.45 3.65
MRK 160624C00053500 C 06/24/16 53.5 2.96 3.20
MRK 160624C00054000 C 06/24/16 54.0 2.51 2.73
MRK 160624C00054500 C 06/24/16 54.5 2.07 2.29
MRK 160624C00055000 C 06/24/16 55.0 1.72 1.88
MRK 160624C00055500 C 06/24/16 55.5 1.34 1.47
MRK 160624C00056000 C 06/24/16 56.0 1.04 1.15
MRK 160624C00056500 C 06/24/16 56.5 0.72 0.88
MRK 160624C00057000 C 06/24/16 57.0 0.54 0.63
MRK 160624C00057500 C 06/24/16 57.5 0.34 0.45
MRK 160624C00058000 C 06/24/16 58.0 0.23 0.33
MRK 160624C00058500 C 06/24/16 58.5 0.13 0.22
MRK 160624C00059000 C 06/24/16 59.0 0.04 0.21
MRK 160624C00059500 C 06/24/16 59.5 0.01 0.16
MRK 160624C00060000 C 06/24/16 60.0 0.00 0.12
MRK 160624C00060500 C 06/24/16 60.5 0.00 0.09
MRK 160624C00061000 C 06/24/16 61.0 0.00 0.07
MRK 160624C00061500 C 06/24/16 61.5 0.00 0.06
MRK 160624C00062000 C 06/24/16 62.0 0.00 0.05
MRK 160624C00063000 C 06/24/16 63.0 0.00 0.04
MRK 160624C00064000 C 06/24/16 64.0 0.00 0.03
MRK 160624C00065000 C 06/24/16 65.0 0.00 0.03
MRK 160624P00045000 P 06/24/16 45.0 0.00 0.11
MRK 160624P00046000 P 06/24/16 46.0 0.01 0.15
MRK 160624P00047000 P 06/24/16 47.0 0.02 0.17
MRK 160624P00047500 P 06/24/16 47.5 0.03 0.18
MRK 160624P00048000 P 06/24/16 48.0 0.01 0.19
MRK 160624P00048500 P 06/24/16 48.5 0.05 0.20
MRK 160624P00049000 P 06/24/16 49.0 0.05 0.22
MRK 160624P00049500 P 06/24/16 49.5 0.06 0.23
MRK 160624P00050000 P 06/24/16 50.0 0.06 0.25
MRK 160624P00050500 P 06/24/16 50.5 0.07 0.25
MRK 160624P00051000 P 06/24/16 51.0 0.10 0.25
MRK 160624P00051500 P 06/24/16 51.5 0.07 0.25
MRK 160624P00052000 P 06/24/16 52.0 0.05 0.28
MRK 160624P00052500 P 06/24/16 52.5 0.10 0.31
MRK 160624P00053000 P 06/24/16 53.0 0.18 0.36
MRK 160624P00053500 P 06/24/16 53.5 0.27 0.37
MRK 160624P00054000 P 06/24/16 54.0 0.35 0.46
MRK 160624P00054500 P 06/24/16 54.5 0.45 0.57
MRK 160624P00055000 P 06/24/16 55.0 0.58 0.71
MRK 160624P00055500 P 06/24/16 55.5 0.75 0.87
MRK 160624P00056000 P 06/24/16 56.0 0.96 1.07
MRK 160624P00056500 P 06/24/16 56.5 1.20 1.34
MRK 160624P00057000 P 06/24/16 57.0 1.47 1.73
MRK 160624P00057500 P 06/24/16 57.5 1.81 2.05
MRK 160624P00058000 P 06/24/16 58.0 2.17 2.43
MRK 160624P00058500 P 06/24/16 58.5 2.58 2.82
MRK 160624P00059000 P 06/24/16 59.0 3.00 3.20
MRK 160624P00059500 P 06/24/16 59.5 3.45 3.65
MRK 160624P00060000 P 06/24/16 60.0 3.50 4.35
MRK 160624P00060500 P 06/24/16 60.5 4.00 4.85
MRK 160624P00061000 P 06/24/16 61.0 4.40 5.35
MRK 160624P00061500 P 06/24/16 61.5 4.95 5.85
MRK 160624P00062000 P 06/24/16 62.0 4.15 7.40
MRK 160624P00063000 P 06/24/16 63.0 5.15 8.45
MRK 160624P00064000 P 06/24/16 64.0 6.15 9.45
MRK 160624P00065000 P 06/24/16 65.0 7.15 9.30
MRK 160701C00045000 C 07/01/16 45.0 10.00 13.25
MRK 160701C00046000 C 07/01/16 46.0 9.00 12.30
MRK 160701C00047000 C 07/01/16 47.0 8.85 10.35
MRK 160701C00047500 C 07/01/16 47.5 8.35 9.85
MRK 160701C00048000 C 07/01/16 48.0 8.10 8.70
MRK 160701C00048500 C 07/01/16 48.5 7.65 8.65
MRK 160701C00049000 C 07/01/16 49.0 7.15 7.75
MRK 160701C00049500 C 07/01/16 49.5 6.65 7.55
MRK 160701C00050000 C 07/01/16 50.0 6.15 7.05
MRK 160701C00050500 C 07/01/16 50.5 5.65 6.50
MRK 160701C00051000 C 07/01/16 51.0 5.15 6.05
MRK 160701C00051500 C 07/01/16 51.5 4.70 5.50
MRK 160701C00052000 C 07/01/16 52.0 4.45 4.65
MRK 160701C00052500 C 07/01/16 52.5 3.95 4.15
MRK 160701C00053000 C 07/01/16 53.0 3.50 3.70
MRK 160701C00053500 C 07/01/16 53.5 2.99 3.25
MRK 160701C00054000 C 07/01/16 54.0 2.55 2.78
MRK 160701C00054500 C 07/01/16 54.5 2.16 2.36
MRK 160701C00055000 C 07/01/16 55.0 1.79 1.96
MRK 160701C00055500 C 07/01/16 55.5 1.42 1.60
MRK 160701C00056000 C 07/01/16 56.0 1.11 1.28
MRK 160701C00056500 C 07/01/16 56.5 0.92 0.97
MRK 160701C00057000 C 07/01/16 57.0 0.69 0.76
MRK 160701C00057500 C 07/01/16 57.5 0.44 0.56
MRK 160701C00058000 C 07/01/16 58.0 0.31 0.42
MRK 160701C00058500 C 07/01/16 58.5 0.21 0.32
MRK 160701C00059000 C 07/01/16 59.0 0.14 0.23
MRK 160701C00059500 C 07/01/16 59.5 0.04 0.21
MRK 160701C00060000 C 07/01/16 60.0 0.02 0.16
MRK 160701C00060500 C 07/01/16 60.5 0.00 0.12
MRK 160701C00061000 C 07/01/16 61.0 0.00 0.10
MRK 160701C00061500 C 07/01/16 61.5 0.00 0.07
MRK 160701C00062000 C 07/01/16 62.0 0.00 0.06
MRK 160701C00063000 C 07/01/16 63.0 0.00 0.04
MRK 160701C00064000 C 07/01/16 64.0 0.00 0.03
MRK 160701C00065000 C 07/01/16 65.0 0.00 0.03
MRK 160701P00045000 P 07/01/16 45.0 0.03 0.10
MRK 160701P00046000 P 07/01/16 46.0 0.01 0.18
MRK 160701P00047000 P 07/01/16 47.0 0.05 0.21
MRK 160701P00047500 P 07/01/16 47.5 0.02 0.21
MRK 160701P00048000 P 07/01/16 48.0 0.06 0.23
MRK 160701P00048500 P 07/01/16 48.5 0.04 0.25
MRK 160701P00049000 P 07/01/16 49.0 0.08 0.25
MRK 160701P00049500 P 07/01/16 49.5 0.06 0.25
MRK 160701P00050000 P 07/01/16 50.0 0.07 0.25
MRK 160701P00050500 P 07/01/16 50.5 0.02 0.26
MRK 160701P00051000 P 07/01/16 51.0 0.07 0.28
MRK 160701P00051500 P 07/01/16 51.5 0.09 0.31
MRK 160701P00052000 P 07/01/16 52.0 0.11 0.34
MRK 160701P00052500 P 07/01/16 52.5 0.19 0.39
MRK 160701P00053000 P 07/01/16 53.0 0.30 0.45
MRK 160701P00053500 P 07/01/16 53.5 0.37 0.48
MRK 160701P00054000 P 07/01/16 54.0 0.48 0.57
MRK 160701P00054500 P 07/01/16 54.5 0.58 0.69
MRK 160701P00055000 P 07/01/16 55.0 0.73 0.82
MRK 160701P00055500 P 07/01/16 55.5 0.88 1.01
MRK 160701P00056000 P 07/01/16 56.0 1.09 1.25
MRK 160701P00056500 P 07/01/16 56.5 1.34 1.51
MRK 160701P00057000 P 07/01/16 57.0 1.61 1.85
MRK 160701P00057500 P 07/01/16 57.5 1.93 2.17
MRK 160701P00058000 P 07/01/16 58.0 2.27 2.52
MRK 160701P00058500 P 07/01/16 58.5 2.66 2.91
MRK 160701P00059000 P 07/01/16 59.0 3.05 3.30
MRK 160701P00059500 P 07/01/16 59.5 3.50 3.75
MRK 160701P00060000 P 07/01/16 60.0 3.95 4.15
MRK 160701P00060500 P 07/01/16 60.5 4.10 4.85
MRK 160701P00061000 P 07/01/16 61.0 4.55 5.35
MRK 160701P00061500 P 07/01/16 61.5 5.00 5.85
MRK 160701P00062000 P 07/01/16 62.0 5.45 6.30
MRK 160701P00063000 P 07/01/16 63.0 5.10 8.35
MRK 160701P00064000 P 07/01/16 64.0 6.10 9.35
MRK 160701P00065000 P 07/01/16 65.0 7.10 10.80
MRK 160708C00047000 C 07/08/16 47.0 8.85 9.70
MRK 160708C00048000 C 07/08/16 48.0 7.85 8.70
MRK 160708C00049000 C 07/08/16 49.0 7.15 8.15
MRK 160708C00049500 C 07/08/16 49.5 6.65 7.20
MRK 160708C00050000 C 07/08/16 50.0 6.15 7.00
MRK 160708C00050500 C 07/08/16 50.5 5.65 6.50
MRK 160708C00051000 C 07/08/16 51.0 5.20 6.00
MRK 160708C00051500 C 07/08/16 51.5 4.90 5.15
MRK 160708C00052000 C 07/08/16 52.0 4.45 4.65
MRK 160708C00052500 C 07/08/16 52.5 3.95 4.20
MRK 160708C00053000 C 07/08/16 53.0 3.50 3.70
MRK 160708C00053500 C 07/08/16 53.5 3.05 3.30
MRK 160708C00054000 C 07/08/16 54.0 2.59 2.85
MRK 160708C00054500 C 07/08/16 54.5 2.23 2.45
MRK 160708C00055000 C 07/08/16 55.0 1.84 2.07
MRK 160708C00055500 C 07/08/16 55.5 1.48 1.71
MRK 160708C00056000 C 07/08/16 56.0 1.23 1.38
MRK 160708C00056500 C 07/08/16 56.5 0.92 1.11
MRK 160708C00057000 C 07/08/16 57.0 0.70 0.87
MRK 160708C00057500 C 07/08/16 57.5 0.54 0.68
MRK 160708C00058000 C 07/08/16 58.0 0.38 0.53
MRK 160708C00058500 C 07/08/16 58.5 0.20 0.41
MRK 160708C00059000 C 07/08/16 59.0 0.18 0.31
MRK 160708C00059500 C 07/08/16 59.5 0.06 0.26
MRK 160708C00060000 C 07/08/16 60.0 0.02 0.20
MRK 160708C00060500 C 07/08/16 60.5 0.00 0.15
MRK 160708C00061000 C 07/08/16 61.0 0.00 0.12
MRK 160708C00061500 C 07/08/16 61.5 0.00 0.09
MRK 160708C00062000 C 07/08/16 62.0 0.00 0.07
MRK 160708C00062500 C 07/08/16 62.5 0.00 0.06
MRK 160708C00063000 C 07/08/16 63.0 0.00 0.05
MRK 160708C00063500 C 07/08/16 63.5 0.00 0.05
MRK 160708C00064000 C 07/08/16 64.0 0.00 0.04
MRK 160708C00065000 C 07/08/16 65.0 0.00 0.03
MRK 160708P00047000 P 07/08/16 47.0 0.01 0.24
MRK 160708P00048000 P 07/08/16 48.0 0.03 0.25
MRK 160708P00049000 P 07/08/16 49.0 0.05 0.25
MRK 160708P00049500 P 07/08/16 49.5 0.01 0.26
MRK 160708P00050000 P 07/08/16 50.0 0.03 0.28
MRK 160708P00050500 P 07/08/16 50.5 0.05 0.30
MRK 160708P00051000 P 07/08/16 51.0 0.11 0.33
MRK 160708P00051500 P 07/08/16 51.5 0.11 0.36
MRK 160708P00052000 P 07/08/16 52.0 0.16 0.41
MRK 160708P00052500 P 07/08/16 52.5 0.21 0.46
MRK 160708P00053000 P 07/08/16 53.0 0.37 0.51
MRK 160708P00053500 P 07/08/16 53.5 0.44 0.60
MRK 160708P00054000 P 07/08/16 54.0 0.57 0.71
MRK 160708P00054500 P 07/08/16 54.5 0.70 0.83
MRK 160708P00055000 P 07/08/16 55.0 0.86 0.99
MRK 160708P00055500 P 07/08/16 55.5 1.02 1.17
MRK 160708P00056000 P 07/08/16 56.0 1.22 1.38
MRK 160708P00056500 P 07/08/16 56.5 1.45 1.62
MRK 160708P00057000 P 07/08/16 57.0 1.72 1.89
MRK 160708P00057500 P 07/08/16 57.5 1.97 2.27
MRK 160708P00058000 P 07/08/16 58.0 2.34 2.60
MRK 160708P00058500 P 07/08/16 58.5 2.72 2.99
MRK 160708P00059000 P 07/08/16 59.0 3.15 3.35
MRK 160708P00059500 P 07/08/16 59.5 3.55 3.75
MRK 160708P00060000 P 07/08/16 60.0 4.00 4.20
MRK 160708P00060500 P 07/08/16 60.5 4.05 4.90
MRK 160708P00061000 P 07/08/16 61.0 4.55 5.35
MRK 160708P00061500 P 07/08/16 61.5 5.05 5.85
MRK 160708P00062000 P 07/08/16 62.0 5.00 6.35
MRK 160708P00062500 P 07/08/16 62.5 5.95 6.90
MRK 160708P00063000 P 07/08/16 63.0 5.10 8.35
MRK 160708P00063500 P 07/08/16 63.5 5.60 8.85
MRK 160708P00064000 P 07/08/16 64.0 6.10 9.35
MRK 160708P00065000 P 07/08/16 65.0 7.10 9.30
MRK 160715C00027500 C 07/15/16 27.5 27.45 29.80
MRK 160715C00030000 C 07/15/16 30.0 24.95 27.05
MRK 160715C00032500 C 07/15/16 32.5 22.35 24.55
MRK 160715C00035000 C 07/15/16 35.0 19.95 22.30
MRK 160715C00037500 C 07/15/16 37.5 18.10 19.20
MRK 160715C00040000 C 07/15/16 40.0 16.30 16.70
MRK 160715C00042500 C 07/15/16 42.5 13.20 14.80
MRK 160715C00045000 C 07/15/16 45.0 11.15 11.70
MRK 160715C00047500 C 07/15/16 47.5 8.65 9.50
MRK 160715C00050000 C 07/15/16 50.0 6.25 7.00
MRK 160715C00052500 C 07/15/16 52.5 4.00 4.20
MRK 160715C00055000 C 07/15/16 55.0 2.05 2.12
MRK 160715C00057500 C 07/15/16 57.5 0.70 0.75
MRK 160715C00060000 C 07/15/16 60.0 0.15 0.18
MRK 160715C00062500 C 07/15/16 62.5 0.02 0.04
MRK 160715C00065000 C 07/15/16 65.0 0.00 0.04
MRK 160715C00070000 C 07/15/16 70.0 0.00 0.03
MRK 160715C00075000 C 07/15/16 75.0 0.00 0.03
MRK 160715C00080000 C 07/15/16 80.0 0.00 0.03
MRK 160715P00027500 P 07/15/16 27.5 0.00 0.03
MRK 160715P00030000 P 07/15/16 30.0 0.00 0.03
MRK 160715P00032500 P 07/15/16 32.5 0.00 0.03
MRK 160715P00035000 P 07/15/16 35.0 0.01 0.02
MRK 160715P00037500 P 07/15/16 37.5 0.02 0.03
MRK 160715P00040000 P 07/15/16 40.0 0.02 0.06
MRK 160715P00042500 P 07/15/16 42.5 0.04 0.05
MRK 160715P00045000 P 07/15/16 45.0 0.07 0.09
MRK 160715P00047500 P 07/15/16 47.5 0.11 0.14
MRK 160715P00050000 P 07/15/16 50.0 0.20 0.24
MRK 160715P00052500 P 07/15/16 52.5 0.45 0.47
MRK 160715P00055000 P 07/15/16 55.0 0.98 1.03
MRK 160715P00057500 P 07/15/16 57.5 2.15 2.22
MRK 160715P00060000 P 07/15/16 60.0 4.05 4.30
MRK 160715P00062500 P 07/15/16 62.5 6.05 6.80
MRK 160715P00065000 P 07/15/16 65.0 7.15 10.35
MRK 160715P00070000 P 07/15/16 70.0 13.35 14.30
MRK 160715P00075000 P 07/15/16 75.0 17.10 19.35
MRK 160715P00080000 P 07/15/16 80.0 22.10 25.50
MRK 160819C00042500 C 08/19/16 42.5 12.55 15.80
MRK 160819C00045000 C 08/19/16 45.0 10.05 13.30
MRK 160819C00047500 C 08/19/16 47.5 8.65 9.55
MRK 160819C00050000 C 08/19/16 50.0 6.45 6.80
MRK 160819C00052500 C 08/19/16 52.5 4.25 4.60
MRK 160819C00055000 C 08/19/16 55.0 2.64 2.72
MRK 160819C00057500 C 08/19/16 57.5 1.32 1.35
MRK 160819C00060000 C 08/19/16 60.0 0.53 0.57
MRK 160819C00062500 C 08/19/16 62.5 0.17 0.20
MRK 160819C00065000 C 08/19/16 65.0 0.05 0.08
MRK 160819P00042500 P 08/19/16 42.5 0.10 0.16
MRK 160819P00045000 P 08/19/16 45.0 0.16 0.23
MRK 160819P00047500 P 08/19/16 47.5 0.28 0.35
MRK 160819P00050000 P 08/19/16 50.0 0.50 0.54
MRK 160819P00052500 P 08/19/16 52.5 0.89 0.93
MRK 160819P00055000 P 08/19/16 55.0 1.58 1.63
MRK 160819P00057500 P 08/19/16 57.5 2.72 2.78
MRK 160819P00060000 P 08/19/16 60.0 4.35 4.70
MRK 160819P00062500 P 08/19/16 62.5 6.50 6.80
MRK 160819P00065000 P 08/19/16 65.0 7.70 10.30
MRK 161021C00027500 C 10/21/16 27.5 27.10 29.80
MRK 161021C00030000 C 10/21/16 30.0 24.60 27.35
MRK 161021C00032500 C 10/21/16 32.5 22.10 24.80
MRK 161021C00035000 C 10/21/16 35.0 19.60 22.30
MRK 161021C00037500 C 10/21/16 37.5 17.25 20.95
MRK 161021C00040000 C 10/21/16 40.0 14.75 18.45
MRK 161021C00042500 C 10/21/16 42.5 12.70 14.50
MRK 161021C00045000 C 10/21/16 45.0 11.00 11.70
MRK 161021C00047500 C 10/21/16 47.5 8.90 9.25
MRK 161021C00050000 C 10/21/16 50.0 6.65 7.00
MRK 161021C00052500 C 10/21/16 52.5 4.65 4.90
MRK 161021C00055000 C 10/21/16 55.0 3.05 3.15
MRK 161021C00057500 C 10/21/16 57.5 1.72 1.78
MRK 161021C00060000 C 10/21/16 60.0 0.84 0.90
MRK 161021C00062500 C 10/21/16 62.5 0.34 0.37
MRK 161021C00065000 C 10/21/16 65.0 0.12 0.16
MRK 161021C00070000 C 10/21/16 70.0 0.00 0.05
MRK 161021C00075000 C 10/21/16 75.0 0.00 0.04
MRK 161021P00027500 P 10/21/16 27.5 0.01 0.09
MRK 161021P00030000 P 10/21/16 30.0 0.05 0.10
MRK 161021P00032500 P 10/21/16 32.5 0.03 0.09
MRK 161021P00035000 P 10/21/16 35.0 0.10 0.13
MRK 161021P00037500 P 10/21/16 37.5 0.13 0.17
MRK 161021P00040000 P 10/21/16 40.0 0.19 0.23
MRK 161021P00042500 P 10/21/16 42.5 0.28 0.32
MRK 161021P00045000 P 10/21/16 45.0 0.41 0.46
MRK 161021P00047500 P 10/21/16 47.5 0.60 0.67
MRK 161021P00050000 P 10/21/16 50.0 0.93 0.97
MRK 161021P00052500 P 10/21/16 52.5 1.41 1.52
MRK 161021P00055000 P 10/21/16 55.0 2.21 2.35
MRK 161021P00057500 P 10/21/16 57.5 3.45 3.55
MRK 161021P00060000 P 10/21/16 60.0 5.10 5.25
MRK 161021P00062500 P 10/21/16 62.5 7.05 7.45
MRK 161021P00065000 P 10/21/16 65.0 8.85 9.80
MRK 161021P00070000 P 10/21/16 70.0 12.40 16.20
MRK 161021P00075000 P 10/21/16 75.0 17.40 21.20
MRK 170120C00025000 C 01/20/17 25.0 29.60 33.45
MRK 170120C00027500 C 01/20/17 27.5 27.10 30.90
MRK 170120C00030000 C 01/20/17 30.0 24.60 28.45
MRK 170120C00032500 C 01/20/17 32.5 22.30 25.95
MRK 170120C00035000 C 01/20/17 35.0 19.80 22.30
MRK 170120C00037500 C 01/20/17 37.5 17.10 20.90
MRK 170120C00040000 C 01/20/17 40.0 14.70 18.45
MRK 170120C00042500 C 01/20/17 42.5 13.45 14.85
MRK 170120C00045000 C 01/20/17 45.0 11.40 12.00
MRK 170120C00047500 C 01/20/17 47.5 9.25 9.50
MRK 170120C00050000 C 01/20/17 50.0 7.15 7.40
MRK 170120C00052500 C 01/20/17 52.5 5.35 5.50
MRK 170120C00055000 C 01/20/17 55.0 3.75 3.85
MRK 170120C00057500 C 01/20/17 57.5 2.43 2.51
MRK 170120C00060000 C 01/20/17 60.0 1.48 1.53
MRK 170120C00062500 C 01/20/17 62.5 0.82 0.86
MRK 170120C00065000 C 01/20/17 65.0 0.42 0.50
MRK 170120C00067500 C 01/20/17 67.5 0.20 0.27
MRK 170120C00070000 C 01/20/17 70.0 0.09 0.12
MRK 170120C00075000 C 01/20/17 75.0 0.00 0.05
MRK 170120C00080000 C 01/20/17 80.0 0.00 0.04
MRK 170120C00085000 C 01/20/17 85.0 0.00 0.04
MRK 170120C00090000 C 01/20/17 90.0 0.00 0.04
MRK 170120P00025000 P 01/20/17 25.0 0.07 0.12
MRK 170120P00027500 P 01/20/17 27.5 0.12 0.16
MRK 170120P00030000 P 01/20/17 30.0 0.17 0.20
MRK 170120P00032500 P 01/20/17 32.5 0.22 0.26
MRK 170120P00035000 P 01/20/17 35.0 0.29 0.33
MRK 170120P00037500 P 01/20/17 37.5 0.38 0.42
MRK 170120P00040000 P 01/20/17 40.0 0.52 0.54
MRK 170120P00042500 P 01/20/17 42.5 0.65 0.71
MRK 170120P00045000 P 01/20/17 45.0 0.87 0.93
MRK 170120P00047500 P 01/20/17 47.5 1.22 1.26
MRK 170120P00050000 P 01/20/17 50.0 1.68 1.72
MRK 170120P00052500 P 01/20/17 52.5 2.35 2.39
MRK 170120P00055000 P 01/20/17 55.0 3.25 3.35
MRK 170120P00057500 P 01/20/17 57.5 4.45 4.55
MRK 170120P00060000 P 01/20/17 60.0 6.00 6.15
MRK 170120P00062500 P 01/20/17 62.5 7.90 8.00
MRK 170120P00065000 P 01/20/17 65.0 9.95 10.25
MRK 170120P00067500 P 01/20/17 67.5 11.80 12.60
MRK 170120P00070000 P 01/20/17 70.0 12.80 16.55
MRK 170120P00075000 P 01/20/17 75.0 17.60 21.50
MRK 170120P00080000 P 01/20/17 80.0 22.60 26.45
MRK 170120P00085000 P 01/20/17 85.0 27.65 31.45
MRK 170120P00090000 P 01/20/17 90.0 32.55 36.40
MRK 180119C00025000 C 01/19/18 25.0 29.25 33.65
MRK 180119C00027500 C 01/19/18 27.5 26.70 31.30
MRK 180119C00030000 C 01/19/18 30.0 25.05 27.25
MRK 180119C00032500 C 01/19/18 32.5 22.05 26.30
MRK 180119C00035000 C 01/19/18 35.0 19.75 23.90
MRK 180119C00037500 C 01/19/18 37.5 18.25 19.75
MRK 180119C00040000 C 01/19/18 40.0 16.20 17.20
MRK 180119C00042500 C 01/19/18 42.5 13.90 15.10
MRK 180119C00045000 C 01/19/18 45.0 12.15 12.50
MRK 180119C00047500 C 01/19/18 47.5 10.20 10.45
MRK 180119C00050000 C 01/19/18 50.0 8.35 8.65
MRK 180119C00052500 C 01/19/18 52.5 6.90 7.05
MRK 180119C00055000 C 01/19/18 55.0 5.50 5.65
MRK 180119C00057500 C 01/19/18 57.5 4.25 4.50
MRK 180119C00060000 C 01/19/18 60.0 3.25 3.40
MRK 180119C00062500 C 01/19/18 62.5 2.41 2.58
MRK 180119C00065000 C 01/19/18 65.0 1.78 1.91
MRK 180119C00070000 C 01/19/18 70.0 0.90 0.99
MRK 180119C00075000 C 01/19/18 75.0 0.41 0.50
MRK 180119C00080000 C 01/19/18 80.0 0.17 0.26
MRK 180119P00025000 P 01/19/18 25.0 0.34 0.42
MRK 180119P00027500 P 01/19/18 27.5 0.45 0.63
MRK 180119P00030000 P 01/19/18 30.0 0.58 0.68
MRK 180119P00032500 P 01/19/18 32.5 0.75 0.86
MRK 180119P00035000 P 01/19/18 35.0 0.95 1.08
MRK 180119P00037500 P 01/19/18 37.5 1.20 1.38
MRK 180119P00040000 P 01/19/18 40.0 1.53 1.73
MRK 180119P00042500 P 01/19/18 42.5 1.94 2.16
MRK 180119P00045000 P 01/19/18 45.0 2.46 2.53
MRK 180119P00047500 P 01/19/18 47.5 3.10 3.20
MRK 180119P00050000 P 01/19/18 50.0 3.90 4.00
MRK 180119P00052500 P 01/19/18 52.5 4.85 5.00
MRK 180119P00055000 P 01/19/18 55.0 5.95 6.15
MRK 180119P00057500 P 01/19/18 57.5 7.25 7.45
MRK 180119P00060000 P 01/19/18 60.0 8.75 8.95
MRK 180119P00062500 P 01/19/18 62.5 10.40 10.60
MRK 180119P00065000 P 01/19/18 65.0 12.25 12.40
MRK 180119P00070000 P 01/19/18 70.0 16.25 16.75
MRK 180119P00075000 P 01/19/18 75.0 20.60 21.30
MRK 180119P00080000 P 01/19/18 80.0 23.30 27.75

OPRA data is delayed 15 minutes.