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 (2015-07-10)Premium Content

Merck And Co Inc (MRK)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 150807C00047000 C 08/07/15 47.0 11.15 12.55
MRK 150807C00048000 C 08/07/15 48.0 9.15 12.45
MRK 150807C00049000 C 08/07/15 49.0 8.15 10.55
MRK 150807C00049500 C 08/07/15 49.5 8.70 9.90
MRK 150807C00050000 C 08/07/15 50.0 8.60 9.40
MRK 150807C00050500 C 08/07/15 50.5 8.10 8.90
MRK 150807C00051000 C 08/07/15 51.0 7.65 8.40
MRK 150807C00051500 C 08/07/15 51.5 7.15 7.60
MRK 150807C00052000 C 08/07/15 52.0 6.65 7.05
MRK 150807C00052500 C 08/07/15 52.5 6.15 6.55
MRK 150807C00053000 C 08/07/15 53.0 5.65 6.05
MRK 150807C00053500 C 08/07/15 53.5 5.15 5.55
MRK 150807C00054000 C 08/07/15 54.0 4.65 5.05
MRK 150807C00054500 C 08/07/15 54.5 4.15 4.55
MRK 150807C00055000 C 08/07/15 55.0 3.65 4.05
MRK 150807C00055500 C 08/07/15 55.5 3.20 3.60
MRK 150807C00056000 C 08/07/15 56.0 2.69 3.10
MRK 150807C00056500 C 08/07/15 56.5 2.20 2.58
MRK 150807C00057000 C 08/07/15 57.0 1.97 2.09
MRK 150807C00057500 C 08/07/15 57.5 1.49 1.61
MRK 150807C00058000 C 08/07/15 58.0 1.07 1.16
MRK 150807C00058500 C 08/07/15 58.5 0.69 0.74
MRK 150807C00059000 C 08/07/15 59.0 0.39 0.42
MRK 150807C00059500 C 08/07/15 59.5 0.18 0.21
MRK 150807C00060000 C 08/07/15 60.0 0.05 0.10
MRK 150807C00060500 C 08/07/15 60.5 0.02 0.06
MRK 150807C00061000 C 08/07/15 61.0 0.00 0.04
MRK 150807C00061500 C 08/07/15 61.5 0.00 0.03
MRK 150807C00062000 C 08/07/15 62.0 0.00 0.02
MRK 150807C00062500 C 08/07/15 62.5 0.00 0.02
MRK 150807C00063000 C 08/07/15 63.0 0.00 0.02
MRK 150807C00063500 C 08/07/15 63.5 0.00 0.02
MRK 150807C00064000 C 08/07/15 64.0 0.00 0.02
MRK 150807C00064500 C 08/07/15 64.5 0.00 0.02
MRK 150807C00065000 C 08/07/15 65.0 0.00 0.02
MRK 150807C00065500 C 08/07/15 65.5 0.00 0.02
MRK 150807C00066000 C 08/07/15 66.0 0.00 0.02
MRK 150807C00066500 C 08/07/15 66.5 0.00 0.02
MRK 150807C00067000 C 08/07/15 67.0 0.00 0.02
MRK 150807C00068000 C 08/07/15 68.0 0.00 0.02
MRK 150807C00070000 C 08/07/15 70.0 0.00 0.02
MRK 150807C00072500 C 08/07/15 72.5 0.00 0.02
MRK 150807P00047000 P 08/07/15 47.0 0.00 0.01
MRK 150807P00048000 P 08/07/15 48.0 0.00 0.01
MRK 150807P00049000 P 08/07/15 49.0 0.00 0.01
MRK 150807P00049500 P 08/07/15 49.5 0.00 0.01
MRK 150807P00050000 P 08/07/15 50.0 0.00 0.01
MRK 150807P00050500 P 08/07/15 50.5 0.00 0.02
MRK 150807P00051000 P 08/07/15 51.0 0.00 0.02
MRK 150807P00051500 P 08/07/15 51.5 0.00 0.02
MRK 150807P00052000 P 08/07/15 52.0 0.00 0.02
MRK 150807P00052500 P 08/07/15 52.5 0.00 0.02
MRK 150807P00053000 P 08/07/15 53.0 0.00 0.03
MRK 150807P00053500 P 08/07/15 53.5 0.00 0.03
MRK 150807P00054000 P 08/07/15 54.0 0.00 0.03
MRK 150807P00054500 P 08/07/15 54.5 0.00 0.04
MRK 150807P00055000 P 08/07/15 55.0 0.01 0.04
MRK 150807P00055500 P 08/07/15 55.5 0.01 0.05
MRK 150807P00056000 P 08/07/15 56.0 0.01 0.06
MRK 150807P00056500 P 08/07/15 56.5 0.02 0.07
MRK 150807P00057000 P 08/07/15 57.0 0.03 0.09
MRK 150807P00057500 P 08/07/15 57.5 0.06 0.11
MRK 150807P00058000 P 08/07/15 58.0 0.11 0.14
MRK 150807P00058500 P 08/07/15 58.5 0.21 0.25
MRK 150807P00059000 P 08/07/15 59.0 0.40 0.43
MRK 150807P00059500 P 08/07/15 59.5 0.68 0.78
MRK 150807P00060000 P 08/07/15 60.0 1.05 1.17
MRK 150807P00060500 P 08/07/15 60.5 1.50 1.61
MRK 150807P00061000 P 08/07/15 61.0 1.68 2.25
MRK 150807P00061500 P 08/07/15 61.5 2.16 2.67
MRK 150807P00062000 P 08/07/15 62.0 2.66 3.20
MRK 150807P00062500 P 08/07/15 62.5 3.15 3.70
MRK 150807P00063000 P 08/07/15 63.0 3.60 4.20
MRK 150807P00063500 P 08/07/15 63.5 4.15 4.70
MRK 150807P00064000 P 08/07/15 64.0 4.65 5.20
MRK 150807P00064500 P 08/07/15 64.5 5.10 5.75
MRK 150807P00065000 P 08/07/15 65.0 5.65 6.25
MRK 150807P00065500 P 08/07/15 65.5 6.15 6.75
MRK 150807P00066000 P 08/07/15 66.0 6.60 7.25
MRK 150807P00066500 P 08/07/15 66.5 7.10 7.75
MRK 150807P00067000 P 08/07/15 67.0 7.65 8.25
MRK 150807P00068000 P 08/07/15 68.0 8.65 9.25
MRK 150807P00070000 P 08/07/15 70.0 10.25 11.30
MRK 150807P00072500 P 08/07/15 72.5 12.05 13.85
MRK 150814C00048000 C 08/14/15 48.0 10.15 11.50
MRK 150814C00049000 C 08/14/15 49.0 9.60 10.35
MRK 150814C00049500 C 08/14/15 49.5 9.15 9.85
MRK 150814C00050000 C 08/14/15 50.0 8.65 9.35
MRK 150814C00050500 C 08/14/15 50.5 8.15 8.90
MRK 150814C00051000 C 08/14/15 51.0 7.65 8.10
MRK 150814C00051500 C 08/14/15 51.5 7.15 7.60
MRK 150814C00052000 C 08/14/15 52.0 6.65 7.10
MRK 150814C00052500 C 08/14/15 52.5 6.15 6.90
MRK 150814C00053000 C 08/14/15 53.0 5.70 6.20
MRK 150814C00053500 C 08/14/15 53.5 5.20 5.70
MRK 150814C00054000 C 08/14/15 54.0 4.70 5.20
MRK 150814C00054500 C 08/14/15 54.5 4.20 4.65
MRK 150814C00055000 C 08/14/15 55.0 3.70 4.10
MRK 150814C00055500 C 08/14/15 55.5 3.20 3.60
MRK 150814C00056000 C 08/14/15 56.0 2.99 3.15
MRK 150814C00056500 C 08/14/15 56.5 2.50 2.63
MRK 150814C00057000 C 08/14/15 57.0 2.04 2.16
MRK 150814C00057500 C 08/14/15 57.5 1.63 1.72
MRK 150814C00058000 C 08/14/15 58.0 1.22 1.32
MRK 150814C00058500 C 08/14/15 58.5 0.88 0.94
MRK 150814C00059000 C 08/14/15 59.0 0.59 0.62
MRK 150814C00059500 C 08/14/15 59.5 0.36 0.39
MRK 150814C00060000 C 08/14/15 60.0 0.20 0.23
MRK 150814C00060500 C 08/14/15 60.5 0.10 0.14
MRK 150814C00061000 C 08/14/15 61.0 0.04 0.09
MRK 150814C00061500 C 08/14/15 61.5 0.02 0.05
MRK 150814C00062000 C 08/14/15 62.0 0.00 0.04
MRK 150814C00062500 C 08/14/15 62.5 0.00 0.03
MRK 150814C00063000 C 08/14/15 63.0 0.00 0.03
MRK 150814C00063500 C 08/14/15 63.5 0.00 0.03
MRK 150814C00064000 C 08/14/15 64.0 0.00 0.02
MRK 150814C00064500 C 08/14/15 64.5 0.00 0.02
MRK 150814C00065000 C 08/14/15 65.0 0.00 0.02
MRK 150814C00065500 C 08/14/15 65.5 0.00 0.02
MRK 150814C00066000 C 08/14/15 66.0 0.00 0.02
MRK 150814C00066500 C 08/14/15 66.5 0.00 0.02
MRK 150814C00067000 C 08/14/15 67.0 0.00 0.02
MRK 150814C00068000 C 08/14/15 68.0 0.00 0.02
MRK 150814C00070000 C 08/14/15 70.0 0.00 0.02
MRK 150814P00048000 P 08/14/15 48.0 0.00 0.02
MRK 150814P00049000 P 08/14/15 49.0 0.00 0.02
MRK 150814P00049500 P 08/14/15 49.5 0.00 0.03
MRK 150814P00050000 P 08/14/15 50.0 0.00 0.03
MRK 150814P00050500 P 08/14/15 50.5 0.00 0.03
MRK 150814P00051000 P 08/14/15 51.0 0.00 0.03
MRK 150814P00051500 P 08/14/15 51.5 0.00 0.03
MRK 150814P00052000 P 08/14/15 52.0 0.00 0.04
MRK 150814P00052500 P 08/14/15 52.5 0.01 0.04
MRK 150814P00053000 P 08/14/15 53.0 0.01 0.05
MRK 150814P00053500 P 08/14/15 53.5 0.01 0.05
MRK 150814P00054000 P 08/14/15 54.0 0.02 0.06
MRK 150814P00054500 P 08/14/15 54.5 0.02 0.07
MRK 150814P00055000 P 08/14/15 55.0 0.03 0.08
MRK 150814P00055500 P 08/14/15 55.5 0.04 0.09
MRK 150814P00056000 P 08/14/15 56.0 0.05 0.11
MRK 150814P00056500 P 08/14/15 56.5 0.07 0.13
MRK 150814P00057000 P 08/14/15 57.0 0.11 0.13
MRK 150814P00057500 P 08/14/15 57.5 0.16 0.20
MRK 150814P00058000 P 08/14/15 58.0 0.26 0.28
MRK 150814P00058500 P 08/14/15 58.5 0.39 0.43
MRK 150814P00059000 P 08/14/15 59.0 0.59 0.64
MRK 150814P00059500 P 08/14/15 59.5 0.85 0.96
MRK 150814P00060000 P 08/14/15 60.0 1.18 1.26
MRK 150814P00060500 P 08/14/15 60.5 1.58 1.70
MRK 150814P00061000 P 08/14/15 61.0 2.02 2.14
MRK 150814P00061500 P 08/14/15 61.5 2.49 2.61
MRK 150814P00062000 P 08/14/15 62.0 2.64 3.30
MRK 150814P00062500 P 08/14/15 62.5 3.15 3.70
MRK 150814P00063000 P 08/14/15 63.0 3.65 4.20
MRK 150814P00063500 P 08/14/15 63.5 4.15 4.75
MRK 150814P00064000 P 08/14/15 64.0 4.65 5.25
MRK 150814P00064500 P 08/14/15 64.5 5.15 5.75
MRK 150814P00065000 P 08/14/15 65.0 5.65 6.25
MRK 150814P00065500 P 08/14/15 65.5 6.15 6.70
MRK 150814P00066000 P 08/14/15 66.0 6.65 7.25
MRK 150814P00066500 P 08/14/15 66.5 7.15 7.75
MRK 150814P00067000 P 08/14/15 67.0 7.65 8.25
MRK 150814P00068000 P 08/14/15 68.0 8.60 9.40
MRK 150814P00070000 P 08/14/15 70.0 10.25 11.30
MRK 150821C00030000 C 08/21/15 30.0 27.25 30.45
MRK 150821C00032500 C 08/21/15 32.5 24.75 27.95
MRK 150821C00035000 C 08/21/15 35.0 22.25 25.50
MRK 150821C00037500 C 08/21/15 37.5 19.75 22.95
MRK 150821C00040000 C 08/21/15 40.0 18.15 19.55
MRK 150821C00042500 C 08/21/15 42.5 15.75 17.00
MRK 150821C00045000 C 08/21/15 45.0 13.60 14.25
MRK 150821C00047500 C 08/21/15 47.5 11.10 11.90
MRK 150821C00048000 C 08/21/15 48.0 10.60 11.40
MRK 150821C00049000 C 08/21/15 49.0 9.60 10.10
MRK 150821C00050000 C 08/21/15 50.0 8.75 9.20
MRK 150821C00050500 C 08/21/15 50.5 8.15 8.90
MRK 150821C00051000 C 08/21/15 51.0 7.70 8.35
MRK 150821C00051500 C 08/21/15 51.5 7.15 7.90
MRK 150821C00052000 C 08/21/15 52.0 6.70 7.10
MRK 150821C00052500 C 08/21/15 52.5 6.20 6.60
MRK 150821C00053000 C 08/21/15 53.0 5.70 6.10
MRK 150821C00053500 C 08/21/15 53.5 5.15 5.90
MRK 150821C00054000 C 08/21/15 54.0 4.70 5.10
MRK 150821C00054500 C 08/21/15 54.5 4.25 4.60
MRK 150821C00055000 C 08/21/15 55.0 3.75 4.15
MRK 150821C00055500 C 08/21/15 55.5 3.50 3.65
MRK 150821C00056000 C 08/21/15 56.0 3.05 3.15
MRK 150821C00056500 C 08/21/15 56.5 2.56 2.69
MRK 150821C00057000 C 08/21/15 57.0 2.14 2.26
MRK 150821C00057500 C 08/21/15 57.5 1.72 1.82
MRK 150821C00058000 C 08/21/15 58.0 1.33 1.43
MRK 150821C00058500 C 08/21/15 58.5 1.02 1.06
MRK 150821C00059000 C 08/21/15 59.0 0.73 0.77
MRK 150821C00059500 C 08/21/15 59.5 0.49 0.52
MRK 150821C00060000 C 08/21/15 60.0 0.31 0.34
MRK 150821C00060500 C 08/21/15 60.5 0.18 0.21
MRK 150821C00061000 C 08/21/15 61.0 0.11 0.12
MRK 150821C00061500 C 08/21/15 61.5 0.06 0.08
MRK 150821C00062000 C 08/21/15 62.0 0.03 0.05
MRK 150821C00062500 C 08/21/15 62.5 0.02 0.04
MRK 150821C00063000 C 08/21/15 63.0 0.01 0.04
MRK 150821C00063500 C 08/21/15 63.5 0.00 0.03
MRK 150821C00064000 C 08/21/15 64.0 0.00 0.03
MRK 150821C00064500 C 08/21/15 64.5 0.00 0.03
MRK 150821C00065000 C 08/21/15 65.0 0.00 0.03
MRK 150821C00065500 C 08/21/15 65.5 0.00 0.02
MRK 150821C00066000 C 08/21/15 66.0 0.00 0.02
MRK 150821C00066500 C 08/21/15 66.5 0.00 0.02
MRK 150821C00067000 C 08/21/15 67.0 0.00 0.02
MRK 150821C00067500 C 08/21/15 67.5 0.00 0.02
MRK 150821C00068000 C 08/21/15 68.0 0.00 0.02
MRK 150821C00068500 C 08/21/15 68.5 0.00 0.02
MRK 150821C00069000 C 08/21/15 69.0 0.00 0.02
MRK 150821C00070000 C 08/21/15 70.0 0.00 0.02
MRK 150821C00075000 C 08/21/15 75.0 0.00 0.02
MRK 150821C00080000 C 08/21/15 80.0 0.00 0.02
MRK 150821C00085000 C 08/21/15 85.0 0.00 0.02
MRK 150821P00030000 P 08/21/15 30.0 0.00 0.02
MRK 150821P00032500 P 08/21/15 32.5 0.00 0.02
MRK 150821P00035000 P 08/21/15 35.0 0.00 0.02
MRK 150821P00037500 P 08/21/15 37.5 0.00 0.02
MRK 150821P00040000 P 08/21/15 40.0 0.00 0.02
MRK 150821P00042500 P 08/21/15 42.5 0.00 0.02
MRK 150821P00045000 P 08/21/15 45.0 0.00 0.02
MRK 150821P00047500 P 08/21/15 47.5 0.00 0.03
MRK 150821P00048000 P 08/21/15 48.0 0.00 0.03
MRK 150821P00049000 P 08/21/15 49.0 0.00 0.03
MRK 150821P00050000 P 08/21/15 50.0 0.00 0.02
MRK 150821P00050500 P 08/21/15 50.5 0.01 0.04
MRK 150821P00051000 P 08/21/15 51.0 0.01 0.05
MRK 150821P00051500 P 08/21/15 51.5 0.01 0.05
MRK 150821P00052000 P 08/21/15 52.0 0.02 0.06
MRK 150821P00052500 P 08/21/15 52.5 0.02 0.06
MRK 150821P00053000 P 08/21/15 53.0 0.02 0.06
MRK 150821P00053500 P 08/21/15 53.5 0.03 0.06
MRK 150821P00054000 P 08/21/15 54.0 0.03 0.06
MRK 150821P00054500 P 08/21/15 54.5 0.04 0.07
MRK 150821P00055000 P 08/21/15 55.0 0.05 0.08
MRK 150821P00055500 P 08/21/15 55.5 0.07 0.10
MRK 150821P00056000 P 08/21/15 56.0 0.10 0.12
MRK 150821P00056500 P 08/21/15 56.5 0.13 0.15
MRK 150821P00057000 P 08/21/15 57.0 0.18 0.21
MRK 150821P00057500 P 08/21/15 57.5 0.26 0.29
MRK 150821P00058000 P 08/21/15 58.0 0.37 0.40
MRK 150821P00058500 P 08/21/15 58.5 0.52 0.55
MRK 150821P00059000 P 08/21/15 59.0 0.72 0.76
MRK 150821P00059500 P 08/21/15 59.5 0.98 1.04
MRK 150821P00060000 P 08/21/15 60.0 1.29 1.37
MRK 150821P00060500 P 08/21/15 60.5 1.67 1.75
MRK 150821P00061000 P 08/21/15 61.0 2.07 2.21
MRK 150821P00061500 P 08/21/15 61.5 2.53 2.65
MRK 150821P00062000 P 08/21/15 62.0 3.00 3.15
MRK 150821P00062500 P 08/21/15 62.5 3.15 3.70
MRK 150821P00063000 P 08/21/15 63.0 3.65 4.20
MRK 150821P00063500 P 08/21/15 63.5 4.15 4.70
MRK 150821P00064000 P 08/21/15 64.0 4.65 5.20
MRK 150821P00064500 P 08/21/15 64.5 5.15 5.70
MRK 150821P00065000 P 08/21/15 65.0 5.65 6.25
MRK 150821P00065500 P 08/21/15 65.5 6.15 6.70
MRK 150821P00066000 P 08/21/15 66.0 6.65 7.20
MRK 150821P00066500 P 08/21/15 66.5 7.15 7.70
MRK 150821P00067000 P 08/21/15 67.0 7.65 8.20
MRK 150821P00067500 P 08/21/15 67.5 8.15 8.70
MRK 150821P00068000 P 08/21/15 68.0 8.65 9.20
MRK 150821P00068500 P 08/21/15 68.5 9.15 9.90
MRK 150821P00069000 P 08/21/15 69.0 9.55 10.25
MRK 150821P00070000 P 08/21/15 70.0 10.25 11.30
MRK 150821P00075000 P 08/21/15 75.0 14.55 16.35
MRK 150821P00080000 P 08/21/15 80.0 20.05 21.30
MRK 150821P00085000 P 08/21/15 85.0 24.55 26.35
MRK 150828C00048000 C 08/28/15 48.0 10.50 11.40
MRK 150828C00049000 C 08/28/15 49.0 9.60 10.40
MRK 150828C00049500 C 08/28/15 49.5 9.15 9.90
MRK 150828C00050000 C 08/28/15 50.0 8.65 9.40
MRK 150828C00050500 C 08/28/15 50.5 8.25 8.60
MRK 150828C00051000 C 08/28/15 51.0 7.75 8.10
MRK 150828C00051500 C 08/28/15 51.5 7.10 7.90
MRK 150828C00052000 C 08/28/15 52.0 6.70 7.10
MRK 150828C00052500 C 08/28/15 52.5 6.20 6.60
MRK 150828C00053000 C 08/28/15 53.0 5.70 6.10
MRK 150828C00053500 C 08/28/15 53.5 5.25 5.65
MRK 150828C00054000 C 08/28/15 54.0 4.75 5.15
MRK 150828C00054500 C 08/28/15 54.5 4.25 4.65
MRK 150828C00055000 C 08/28/15 55.0 4.00 4.20
MRK 150828C00055500 C 08/28/15 55.5 3.55 3.70
MRK 150828C00056000 C 08/28/15 56.0 3.10 3.25
MRK 150828C00056500 C 08/28/15 56.5 2.62 2.77
MRK 150828C00057000 C 08/28/15 57.0 2.18 2.35
MRK 150828C00057500 C 08/28/15 57.5 1.82 1.93
MRK 150828C00058000 C 08/28/15 58.0 1.44 1.55
MRK 150828C00058500 C 08/28/15 58.5 1.15 1.21
MRK 150828C00059000 C 08/28/15 59.0 0.85 0.91
MRK 150828C00059500 C 08/28/15 59.5 0.61 0.66
MRK 150828C00060000 C 08/28/15 60.0 0.42 0.48
MRK 150828C00060500 C 08/28/15 60.5 0.28 0.33
MRK 150828C00061000 C 08/28/15 61.0 0.17 0.22
MRK 150828C00061500 C 08/28/15 61.5 0.11 0.15
MRK 150828C00062000 C 08/28/15 62.0 0.06 0.11
MRK 150828C00062500 C 08/28/15 62.5 0.03 0.08
MRK 150828C00063000 C 08/28/15 63.0 0.02 0.06
MRK 150828C00063500 C 08/28/15 63.5 0.01 0.05
MRK 150828C00064000 C 08/28/15 64.0 0.00 0.04
MRK 150828C00064500 C 08/28/15 64.5 0.00 0.03
MRK 150828C00065000 C 08/28/15 65.0 0.00 0.03
MRK 150828C00065500 C 08/28/15 65.5 0.00 0.03
MRK 150828C00066000 C 08/28/15 66.0 0.00 0.03
MRK 150828C00066500 C 08/28/15 66.5 0.00 0.02
MRK 150828C00067000 C 08/28/15 67.0 0.00 0.02
MRK 150828P00048000 P 08/28/15 48.0 0.00 0.03
MRK 150828P00049000 P 08/28/15 49.0 0.00 0.04
MRK 150828P00049500 P 08/28/15 49.5 0.01 0.04
MRK 150828P00050000 P 08/28/15 50.0 0.01 0.05
MRK 150828P00050500 P 08/28/15 50.5 0.02 0.05
MRK 150828P00051000 P 08/28/15 51.0 0.02 0.06
MRK 150828P00051500 P 08/28/15 51.5 0.02 0.07
MRK 150828P00052000 P 08/28/15 52.0 0.03 0.07
MRK 150828P00052500 P 08/28/15 52.5 0.03 0.08
MRK 150828P00053000 P 08/28/15 53.0 0.04 0.09
MRK 150828P00053500 P 08/28/15 53.5 0.05 0.11
MRK 150828P00054000 P 08/28/15 54.0 0.06 0.12
MRK 150828P00054500 P 08/28/15 54.5 0.07 0.14
MRK 150828P00055000 P 08/28/15 55.0 0.09 0.16
MRK 150828P00055500 P 08/28/15 55.5 0.12 0.16
MRK 150828P00056000 P 08/28/15 56.0 0.16 0.20
MRK 150828P00056500 P 08/28/15 56.5 0.19 0.23
MRK 150828P00057000 P 08/28/15 57.0 0.27 0.31
MRK 150828P00057500 P 08/28/15 57.5 0.36 0.41
MRK 150828P00058000 P 08/28/15 58.0 0.48 0.54
MRK 150828P00058500 P 08/28/15 58.5 0.65 0.70
MRK 150828P00059000 P 08/28/15 59.0 0.86 0.96
MRK 150828P00059500 P 08/28/15 59.5 1.11 1.23
MRK 150828P00060000 P 08/28/15 60.0 1.41 1.54
MRK 150828P00060500 P 08/28/15 60.5 1.76 1.89
MRK 150828P00061000 P 08/28/15 61.0 2.16 2.28
MRK 150828P00061500 P 08/28/15 61.5 2.58 2.71
MRK 150828P00062000 P 08/28/15 62.0 3.00 3.15
MRK 150828P00062500 P 08/28/15 62.5 3.50 3.65
MRK 150828P00063000 P 08/28/15 63.0 3.70 4.20
MRK 150828P00063500 P 08/28/15 63.5 4.15 4.80
MRK 150828P00064000 P 08/28/15 64.0 4.65 5.20
MRK 150828P00064500 P 08/28/15 64.5 5.15 5.70
MRK 150828P00065000 P 08/28/15 65.0 5.65 6.25
MRK 150828P00065500 P 08/28/15 65.5 6.15 6.70
MRK 150828P00066000 P 08/28/15 66.0 6.65 7.25
MRK 150828P00066500 P 08/28/15 66.5 7.15 7.70
MRK 150828P00067000 P 08/28/15 67.0 7.65 8.20
MRK 150904C00049000 C 09/04/15 49.0 9.55 10.40
MRK 150904C00050000 C 09/04/15 50.0 8.70 9.35
MRK 150904C00051000 C 09/04/15 51.0 7.80 8.15
MRK 150904C00051500 C 09/04/15 51.5 7.20 7.70
MRK 150904C00052000 C 09/04/15 52.0 6.70 7.20
MRK 150904C00052500 C 09/04/15 52.5 6.20 6.95
MRK 150904C00053000 C 09/04/15 53.0 5.70 6.45
MRK 150904C00053500 C 09/04/15 53.5 5.25 5.65
MRK 150904C00054000 C 09/04/15 54.0 4.75 5.20
MRK 150904C00054500 C 09/04/15 54.5 4.55 4.70
MRK 150904C00055000 C 09/04/15 55.0 4.10 4.20
MRK 150904C00055500 C 09/04/15 55.5 3.60 3.75
MRK 150904C00056000 C 09/04/15 56.0 3.15 3.30
MRK 150904C00056500 C 09/04/15 56.5 2.68 2.84
MRK 150904C00057000 C 09/04/15 57.0 2.26 2.42
MRK 150904C00057500 C 09/04/15 57.5 1.93 2.02
MRK 150904C00058000 C 09/04/15 58.0 1.57 1.67
MRK 150904C00058500 C 09/04/15 58.5 1.27 1.33
MRK 150904C00059000 C 09/04/15 59.0 0.98 1.03
MRK 150904C00059500 C 09/04/15 59.5 0.73 0.79
MRK 150904C00060000 C 09/04/15 60.0 0.53 0.58
MRK 150904C00060500 C 09/04/15 60.5 0.38 0.42
MRK 150904C00061000 C 09/04/15 61.0 0.23 0.30
MRK 150904C00061500 C 09/04/15 61.5 0.15 0.21
MRK 150904C00062000 C 09/04/15 62.0 0.12 0.14
MRK 150904C00062500 C 09/04/15 62.5 0.06 0.10
MRK 150904C00063000 C 09/04/15 63.0 0.04 0.08
MRK 150904C00063500 C 09/04/15 63.5 0.03 0.06
MRK 150904C00064000 C 09/04/15 64.0 0.01 0.05
MRK 150904C00064500 C 09/04/15 64.5 0.01 0.04
MRK 150904C00065000 C 09/04/15 65.0 0.00 0.04
MRK 150904C00065500 C 09/04/15 65.5 0.00 0.03
MRK 150904C00066000 C 09/04/15 66.0 0.00 0.03
MRK 150904C00066500 C 09/04/15 66.5 0.00 0.03
MRK 150904C00067000 C 09/04/15 67.0 0.00 0.03
MRK 150904P00049000 P 09/04/15 49.0 0.02 0.05
MRK 150904P00050000 P 09/04/15 50.0 0.03 0.06
MRK 150904P00051000 P 09/04/15 51.0 0.04 0.08
MRK 150904P00051500 P 09/04/15 51.5 0.04 0.09
MRK 150904P00052000 P 09/04/15 52.0 0.05 0.10
MRK 150904P00052500 P 09/04/15 52.5 0.05 0.11
MRK 150904P00053000 P 09/04/15 53.0 0.06 0.12
MRK 150904P00053500 P 09/04/15 53.5 0.07 0.14
MRK 150904P00054000 P 09/04/15 54.0 0.08 0.15
MRK 150904P00054500 P 09/04/15 54.5 0.10 0.17
MRK 150904P00055000 P 09/04/15 55.0 0.13 0.18
MRK 150904P00055500 P 09/04/15 55.5 0.17 0.22
MRK 150904P00056000 P 09/04/15 56.0 0.21 0.26
MRK 150904P00056500 P 09/04/15 56.5 0.27 0.31
MRK 150904P00057000 P 09/04/15 57.0 0.35 0.39
MRK 150904P00057500 P 09/04/15 57.5 0.46 0.49
MRK 150904P00058000 P 09/04/15 58.0 0.59 0.63
MRK 150904P00058500 P 09/04/15 58.5 0.76 0.81
MRK 150904P00059000 P 09/04/15 59.0 0.97 1.07
MRK 150904P00059500 P 09/04/15 59.5 1.23 1.34
MRK 150904P00060000 P 09/04/15 60.0 1.51 1.64
MRK 150904P00060500 P 09/04/15 60.5 1.84 1.98
MRK 150904P00061000 P 09/04/15 61.0 2.23 2.36
MRK 150904P00061500 P 09/04/15 61.5 2.64 2.77
MRK 150904P00062000 P 09/04/15 62.0 3.05 3.20
MRK 150904P00062500 P 09/04/15 62.5 3.50 3.65
MRK 150904P00063000 P 09/04/15 63.0 3.70 4.20
MRK 150904P00063500 P 09/04/15 63.5 4.15 4.70
MRK 150904P00064000 P 09/04/15 64.0 4.65 5.20
MRK 150904P00064500 P 09/04/15 64.5 5.15 5.70
MRK 150904P00065000 P 09/04/15 65.0 5.65 6.20
MRK 150904P00065500 P 09/04/15 65.5 6.15 6.90
MRK 150904P00066000 P 09/04/15 66.0 6.65 7.40
MRK 150904P00066500 P 09/04/15 66.5 7.15 7.90
MRK 150904P00067000 P 09/04/15 67.0 7.65 8.40
MRK 150911C00049000 C 09/11/15 49.0 9.60 10.45
MRK 150911C00050000 C 09/11/15 50.0 8.70 9.15
MRK 150911C00051000 C 09/11/15 51.0 7.65 8.45
MRK 150911C00051500 C 09/11/15 51.5 7.15 7.95
MRK 150911C00052000 C 09/11/15 52.0 6.70 7.20
MRK 150911C00052500 C 09/11/15 52.5 6.20 6.95
MRK 150911C00053000 C 09/11/15 53.0 5.70 6.45
MRK 150911C00053500 C 09/11/15 53.5 5.20 5.70
MRK 150911C00054000 C 09/11/15 54.0 4.75 5.20
MRK 150911C00054500 C 09/11/15 54.5 4.55 4.75
MRK 150911C00055000 C 09/11/15 55.0 4.10 4.25
MRK 150911C00055500 C 09/11/15 55.5 3.60 3.80
MRK 150911C00056000 C 09/11/15 56.0 3.15 3.35
MRK 150911C00056500 C 09/11/15 56.5 2.71 2.89
MRK 150911C00057000 C 09/11/15 57.0 2.30 2.48
MRK 150911C00057500 C 09/11/15 57.5 1.98 2.08
MRK 150911C00058000 C 09/11/15 58.0 1.65 1.73
MRK 150911C00058500 C 09/11/15 58.5 1.33 1.41
MRK 150911C00059000 C 09/11/15 59.0 1.04 1.10
MRK 150911C00059500 C 09/11/15 59.5 0.80 0.87
MRK 150911C00060000 C 09/11/15 60.0 0.60 0.65
MRK 150911C00060500 C 09/11/15 60.5 0.43 0.49
MRK 150911C00061000 C 09/11/15 61.0 0.28 0.36
MRK 150911C00061500 C 09/11/15 61.5 0.20 0.27
MRK 150911C00062000 C 09/11/15 62.0 0.14 0.20
MRK 150911C00062500 C 09/11/15 62.5 0.10 0.13
MRK 150911C00063000 C 09/11/15 63.0 0.07 0.10
MRK 150911C00063500 C 09/11/15 63.5 0.05 0.08
MRK 150911C00064000 C 09/11/15 64.0 0.03 0.07
MRK 150911C00064500 C 09/11/15 64.5 0.02 0.05
MRK 150911C00065000 C 09/11/15 65.0 0.01 0.05
MRK 150911C00065500 C 09/11/15 65.5 0.00 0.04
MRK 150911C00066000 C 09/11/15 66.0 0.00 0.03
MRK 150911C00066500 C 09/11/15 66.5 0.00 0.03
MRK 150911P00049000 P 09/11/15 49.0 0.03 0.07
MRK 150911P00050000 P 09/11/15 50.0 0.04 0.09
MRK 150911P00051000 P 09/11/15 51.0 0.05 0.11
MRK 150911P00051500 P 09/11/15 51.5 0.06 0.12
MRK 150911P00052000 P 09/11/15 52.0 0.06 0.13
MRK 150911P00052500 P 09/11/15 52.5 0.09 0.14
MRK 150911P00053000 P 09/11/15 53.0 0.09 0.16
MRK 150911P00053500 P 09/11/15 53.5 0.10 0.18
MRK 150911P00054000 P 09/11/15 54.0 0.13 0.21
MRK 150911P00054500 P 09/11/15 54.5 0.16 0.24
MRK 150911P00055000 P 09/11/15 55.0 0.19 0.27
MRK 150911P00055500 P 09/11/15 55.5 0.26 0.33
MRK 150911P00056000 P 09/11/15 56.0 0.34 0.38
MRK 150911P00056500 P 09/11/15 56.5 0.42 0.47
MRK 150911P00057000 P 09/11/15 57.0 0.53 0.61
MRK 150911P00057500 P 09/11/15 57.5 0.67 0.76
MRK 150911P00058000 P 09/11/15 58.0 0.83 0.93
MRK 150911P00058500 P 09/11/15 58.5 1.04 1.13
MRK 150911P00059000 P 09/11/15 59.0 1.28 1.41
MRK 150911P00059500 P 09/11/15 59.5 1.56 1.70
MRK 150911P00060000 P 09/11/15 60.0 1.89 2.03
MRK 150911P00060500 P 09/11/15 60.5 2.22 2.39
MRK 150911P00061000 P 09/11/15 61.0 2.64 2.79
MRK 150911P00061500 P 09/11/15 61.5 3.05 3.20
MRK 150911P00062000 P 09/11/15 62.0 3.50 3.65
MRK 150911P00062500 P 09/11/15 62.5 3.95 4.10
MRK 150911P00063000 P 09/11/15 63.0 4.20 4.75
MRK 150911P00063500 P 09/11/15 63.5 4.60 5.20
MRK 150911P00064000 P 09/11/15 64.0 5.10 5.75
MRK 150911P00064500 P 09/11/15 64.5 5.60 6.20
MRK 150911P00065000 P 09/11/15 65.0 6.05 6.70
MRK 150911P00065500 P 09/11/15 65.5 6.55 7.20
MRK 150911P00066000 P 09/11/15 66.0 7.05 7.70
MRK 150911P00066500 P 09/11/15 66.5 7.55 8.20
MRK 150918C00030000 C 09/18/15 30.0 27.30 29.45
MRK 150918C00032500 C 09/18/15 32.5 24.75 28.00
MRK 150918C00035000 C 09/18/15 35.0 22.25 25.50
MRK 150918C00037500 C 09/18/15 37.5 19.75 23.00
MRK 150918C00040000 C 09/18/15 40.0 18.55 19.40
MRK 150918C00042500 C 09/18/15 42.5 16.15 16.90
MRK 150918C00045000 C 09/18/15 45.0 13.55 14.40
MRK 150918C00047500 C 09/18/15 47.5 10.80 11.90
MRK 150918C00050000 C 09/18/15 50.0 8.80 9.15
MRK 150918C00052500 C 09/18/15 52.5 6.30 6.65
MRK 150918C00055000 C 09/18/15 55.0 4.10 4.25
MRK 150918C00057500 C 09/18/15 57.5 2.03 2.11
MRK 150918C00060000 C 09/18/15 60.0 0.64 0.66
MRK 150918C00062500 C 09/18/15 62.5 0.12 0.15
MRK 150918C00065000 C 09/18/15 65.0 0.02 0.05
MRK 150918C00067500 C 09/18/15 67.5 0.00 0.03
MRK 150918C00070000 C 09/18/15 70.0 0.00 0.02
MRK 150918C00075000 C 09/18/15 75.0 0.00 0.02
MRK 150918C00080000 C 09/18/15 80.0 0.00 0.02
MRK 150918C00085000 C 09/18/15 85.0 0.00 0.02
MRK 150918P00030000 P 09/18/15 30.0 0.00 0.02
MRK 150918P00032500 P 09/18/15 32.5 0.00 0.02
MRK 150918P00035000 P 09/18/15 35.0 0.00 0.02
MRK 150918P00037500 P 09/18/15 37.5 0.00 0.02
MRK 150918P00040000 P 09/18/15 40.0 0.00 0.02
MRK 150918P00042500 P 09/18/15 42.5 0.00 0.02
MRK 150918P00045000 P 09/18/15 45.0 0.02 0.03
MRK 150918P00047500 P 09/18/15 47.5 0.03 0.05
MRK 150918P00050000 P 09/18/15 50.0 0.06 0.07
MRK 150918P00052500 P 09/18/15 52.5 0.10 0.14
MRK 150918P00055000 P 09/18/15 55.0 0.26 0.29
MRK 150918P00057500 P 09/18/15 57.5 0.75 0.80
MRK 150918P00060000 P 09/18/15 60.0 1.97 2.05
MRK 150918P00062500 P 09/18/15 62.5 4.00 4.15
MRK 150918P00065000 P 09/18/15 65.0 6.10 6.80
MRK 150918P00067500 P 09/18/15 67.5 8.55 9.35
MRK 150918P00070000 P 09/18/15 70.0 9.95 11.85
MRK 150918P00075000 P 09/18/15 75.0 15.00 17.20
MRK 150918P00080000 P 09/18/15 80.0 20.45 21.65
MRK 150918P00085000 P 09/18/15 85.0 25.25 26.70
MRK 151016C00037500 C 10/16/15 37.5 19.90 22.00
MRK 151016C00040000 C 10/16/15 40.0 18.65 19.40
MRK 151016C00042500 C 10/16/15 42.5 16.00 16.90
MRK 151016C00045000 C 10/16/15 45.0 13.35 14.40
MRK 151016C00047500 C 10/16/15 47.5 11.25 11.90
MRK 151016C00050000 C 10/16/15 50.0 8.70 9.45
MRK 151016C00052500 C 10/16/15 52.5 6.50 7.00
MRK 151016C00055000 C 10/16/15 55.0 4.25 4.40
MRK 151016C00057500 C 10/16/15 57.5 2.31 2.39
MRK 151016C00060000 C 10/16/15 60.0 0.99 1.03
MRK 151016C00062500 C 10/16/15 62.5 0.31 0.36
MRK 151016C00065000 C 10/16/15 65.0 0.09 0.11
MRK 151016C00067500 C 10/16/15 67.5 0.03 0.04
MRK 151016C00070000 C 10/16/15 70.0 0.00 0.03
MRK 151016C00075000 C 10/16/15 75.0 0.00 0.02
MRK 151016C00080000 C 10/16/15 80.0 0.00 0.02
MRK 151016P00037500 P 10/16/15 37.5 0.00 0.03
MRK 151016P00040000 P 10/16/15 40.0 0.01 0.04
MRK 151016P00042500 P 10/16/15 42.5 0.03 0.06
MRK 151016P00045000 P 10/16/15 45.0 0.05 0.08
MRK 151016P00047500 P 10/16/15 47.5 0.07 0.12
MRK 151016P00050000 P 10/16/15 50.0 0.13 0.16
MRK 151016P00052500 P 10/16/15 52.5 0.25 0.27
MRK 151016P00055000 P 10/16/15 55.0 0.53 0.56
MRK 151016P00057500 P 10/16/15 57.5 1.16 1.21
MRK 151016P00060000 P 10/16/15 60.0 2.36 2.44
MRK 151016P00062500 P 10/16/15 62.5 4.20 4.35
MRK 151016P00065000 P 10/16/15 65.0 6.15 6.80
MRK 151016P00067500 P 10/16/15 67.5 8.60 9.30
MRK 151016P00070000 P 10/16/15 70.0 11.05 11.95
MRK 151016P00075000 P 10/16/15 75.0 14.95 16.85
MRK 151016P00080000 P 10/16/15 80.0 19.95 21.85
MRK 160115C00025000 C 01/15/16 25.0 31.95 34.45
MRK 160115C00028000 C 01/15/16 28.0 28.95 31.45
MRK 160115C00030000 C 01/15/16 30.0 26.90 29.50
MRK 160115C00033000 C 01/15/16 33.0 24.25 26.50
MRK 160115C00035000 C 01/15/16 35.0 22.25 24.40
MRK 160115C00038000 C 01/15/16 38.0 19.25 21.40
MRK 160115C00040000 C 01/15/16 40.0 17.25 19.50
MRK 160115C00043000 C 01/15/16 43.0 15.60 16.55
MRK 160115C00045000 C 01/15/16 45.0 13.60 14.55
MRK 160115C00047000 C 01/15/16 47.0 11.60 12.60
MRK 160115C00050000 C 01/15/16 50.0 9.15 9.30
MRK 160115C00052500 C 01/15/16 52.5 6.80 7.05
MRK 160115C00055000 C 01/15/16 55.0 4.85 5.00
MRK 160115C00057500 C 01/15/16 57.5 3.15 3.30
MRK 160115C00060000 C 01/15/16 60.0 1.93 1.98
MRK 160115C00062500 C 01/15/16 62.5 1.07 1.11
MRK 160115C00065000 C 01/15/16 65.0 0.55 0.58
MRK 160115C00067500 C 01/15/16 67.5 0.27 0.30
MRK 160115C00070000 C 01/15/16 70.0 0.13 0.16
MRK 160115C00075000 C 01/15/16 75.0 0.04 0.06
MRK 160115C00080000 C 01/15/16 80.0 0.01 0.04
MRK 160115C00085000 C 01/15/16 85.0 0.01 0.03
MRK 160115P00025000 P 01/15/16 25.0 0.00 0.03
MRK 160115P00028000 P 01/15/16 28.0 0.01 0.03
MRK 160115P00030000 P 01/15/16 30.0 0.02 0.04
MRK 160115P00033000 P 01/15/16 33.0 0.05 0.06
MRK 160115P00035000 P 01/15/16 35.0 0.06 0.08
MRK 160115P00038000 P 01/15/16 38.0 0.11 0.14
MRK 160115P00040000 P 01/15/16 40.0 0.13 0.17
MRK 160115P00043000 P 01/15/16 43.0 0.20 0.22
MRK 160115P00045000 P 01/15/16 45.0 0.25 0.28
MRK 160115P00047000 P 01/15/16 47.0 0.33 0.38
MRK 160115P00050000 P 01/15/16 50.0 0.56 0.59
MRK 160115P00052500 P 01/15/16 52.5 0.89 0.96
MRK 160115P00055000 P 01/15/16 55.0 1.44 1.50
MRK 160115P00057500 P 01/15/16 57.5 2.32 2.39
MRK 160115P00060000 P 01/15/16 60.0 3.55 3.70
MRK 160115P00062500 P 01/15/16 62.5 5.20 5.35
MRK 160115P00065000 P 01/15/16 65.0 7.25 7.35
MRK 160115P00067500 P 01/15/16 67.5 9.45 9.70
MRK 160115P00070000 P 01/15/16 70.0 10.60 12.25
MRK 160115P00075000 P 01/15/16 75.0 15.00 17.15
MRK 160115P00080000 P 01/15/16 80.0 20.00 22.30
MRK 160115P00085000 P 01/15/16 85.0 24.80 27.35
MRK 170120C00027500 C 01/20/17 27.5 29.30 33.85
MRK 170120C00030000 C 01/20/17 30.0 26.80 31.00
MRK 170120C00032500 C 01/20/17 32.5 24.30 28.85
MRK 170120C00035000 C 01/20/17 35.0 21.85 26.00
MRK 170120C00037500 C 01/20/17 37.5 19.35 23.75
MRK 170120C00040000 C 01/20/17 40.0 16.85 21.00
MRK 170120C00042500 C 01/20/17 42.5 16.25 17.85
MRK 170120C00045000 C 01/20/17 45.0 14.00 14.60
MRK 170120C00047500 C 01/20/17 47.5 11.90 12.35
MRK 170120C00050000 C 01/20/17 50.0 9.85 10.40
MRK 170120C00052500 C 01/20/17 52.5 7.95 8.60
MRK 170120C00055000 C 01/20/17 55.0 6.60 6.75
MRK 170120C00057500 C 01/20/17 57.5 5.20 5.35
MRK 170120C00060000 C 01/20/17 60.0 4.05 4.15
MRK 170120C00062500 C 01/20/17 62.5 3.05 3.20
MRK 170120C00065000 C 01/20/17 65.0 2.28 2.42
MRK 170120C00067500 C 01/20/17 67.5 1.67 1.79
MRK 170120C00070000 C 01/20/17 70.0 1.24 1.33
MRK 170120C00075000 C 01/20/17 75.0 0.65 0.73
MRK 170120C00080000 C 01/20/17 80.0 0.33 0.41
MRK 170120C00085000 C 01/20/17 85.0 0.16 0.26
MRK 170120C00090000 C 01/20/17 90.0 0.08 0.18
MRK 170120P00027500 P 01/20/17 27.5 0.20 0.29
MRK 170120P00030000 P 01/20/17 30.0 0.26 0.37
MRK 170120P00032500 P 01/20/17 32.5 0.35 0.45
MRK 170120P00035000 P 01/20/17 35.0 0.48 0.56
MRK 170120P00037500 P 01/20/17 37.5 0.61 0.70
MRK 170120P00040000 P 01/20/17 40.0 0.81 0.90
MRK 170120P00042500 P 01/20/17 42.5 1.08 1.17
MRK 170120P00045000 P 01/20/17 45.0 1.44 1.52
MRK 170120P00047500 P 01/20/17 47.5 1.89 1.98
MRK 170120P00050000 P 01/20/17 50.0 2.50 2.59
MRK 170120P00052500 P 01/20/17 52.5 3.20 3.35
MRK 170120P00055000 P 01/20/17 55.0 4.15 4.30
MRK 170120P00057500 P 01/20/17 57.5 5.30 5.45
MRK 170120P00060000 P 01/20/17 60.0 6.65 6.80
MRK 170120P00062500 P 01/20/17 62.5 8.20 8.35
MRK 170120P00065000 P 01/20/17 65.0 9.90 10.10
MRK 170120P00067500 P 01/20/17 67.5 11.80 12.00
MRK 170120P00070000 P 01/20/17 70.0 13.50 14.30
MRK 170120P00075000 P 01/20/17 75.0 17.90 18.70
MRK 170120P00080000 P 01/20/17 80.0 21.00 25.30
MRK 170120P00085000 P 01/20/17 85.0 25.65 30.00
MRK 170120P00090000 P 01/20/17 90.0 30.50 34.65

OPRA data is delayed 15 minutes.