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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Merck And Co Inc (MRK)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 141003C00045000 C 10/03/14 45.0 12.75 15.95
MRK 141003C00048000 C 10/03/14 48.0 9.70 12.95
MRK 141003C00049000 C 10/03/14 49.0 8.70 11.95
MRK 141003C00050000 C 10/03/14 50.0 8.50 10.25
MRK 141003C00050500 C 10/03/14 50.5 8.75 9.25
MRK 141003C00051000 C 10/03/14 51.0 8.25 8.75
MRK 141003C00051500 C 10/03/14 51.5 7.75 8.25
MRK 141003C00052000 C 10/03/14 52.0 7.25 7.75
MRK 141003C00052500 C 10/03/14 52.5 6.75 7.20
MRK 141003C00053000 C 10/03/14 53.0 6.25 6.60
MRK 141003C00053500 C 10/03/14 53.5 5.75 6.15
MRK 141003C00054000 C 10/03/14 54.0 5.25 5.65
MRK 141003C00054500 C 10/03/14 54.5 4.75 5.15
MRK 141003C00055000 C 10/03/14 55.0 4.25 4.65
MRK 141003C00055500 C 10/03/14 55.5 3.75 4.15
MRK 141003C00056000 C 10/03/14 56.0 3.25 3.65
MRK 141003C00056500 C 10/03/14 56.5 2.78 3.15
MRK 141003C00057000 C 10/03/14 57.0 2.29 2.68
MRK 141003C00057500 C 10/03/14 57.5 1.79 2.11
MRK 141003C00058000 C 10/03/14 58.0 1.33 1.65
MRK 141003C00058500 C 10/03/14 58.5 0.89 1.01
MRK 141003C00059000 C 10/03/14 59.0 0.53 0.62
MRK 141003C00059500 C 10/03/14 59.5 0.26 0.29
MRK 141003C00060000 C 10/03/14 60.0 0.11 0.13
MRK 141003C00060500 C 10/03/14 60.5 0.04 0.10
MRK 141003C00061000 C 10/03/14 61.0 0.02 0.05
MRK 141003C00061500 C 10/03/14 61.5 0.00 0.03
MRK 141003C00062000 C 10/03/14 62.0 0.00 0.03
MRK 141003C00062500 C 10/03/14 62.5 0.00 0.03
MRK 141003C00063000 C 10/03/14 63.0 0.00 0.03
MRK 141003C00063500 C 10/03/14 63.5 0.00 0.02
MRK 141003C00064000 C 10/03/14 64.0 0.00 0.02
MRK 141003C00064500 C 10/03/14 64.5 0.00 0.02
MRK 141003C00065000 C 10/03/14 65.0 0.00 0.02
MRK 141003C00065500 C 10/03/14 65.5 0.00 0.02
MRK 141003C00066000 C 10/03/14 66.0 0.00 0.02
MRK 141003C00066500 C 10/03/14 66.5 0.00 0.02
MRK 141003C00067000 C 10/03/14 67.0 0.00 0.02
MRK 141003C00067500 C 10/03/14 67.5 0.00 0.02
MRK 141003C00070000 C 10/03/14 70.0 0.00 0.02
MRK 141003C00072500 C 10/03/14 72.5 0.00 0.02
MRK 141003C00075000 C 10/03/14 75.0 0.00 0.02
MRK 141003P00045000 P 10/03/14 45.0 0.00 0.02
MRK 141003P00048000 P 10/03/14 48.0 0.00 0.02
MRK 141003P00049000 P 10/03/14 49.0 0.00 0.02
MRK 141003P00050000 P 10/03/14 50.0 0.00 0.01
MRK 141003P00050500 P 10/03/14 50.5 0.00 0.01
MRK 141003P00051000 P 10/03/14 51.0 0.00 0.01
MRK 141003P00051500 P 10/03/14 51.5 0.00 0.02
MRK 141003P00052000 P 10/03/14 52.0 0.00 0.01
MRK 141003P00052500 P 10/03/14 52.5 0.00 0.03
MRK 141003P00053000 P 10/03/14 53.0 0.00 0.03
MRK 141003P00053500 P 10/03/14 53.5 0.00 0.03
MRK 141003P00054000 P 10/03/14 54.0 0.00 0.04
MRK 141003P00054500 P 10/03/14 54.5 0.00 0.04
MRK 141003P00055000 P 10/03/14 55.0 0.00 0.04
MRK 141003P00055500 P 10/03/14 55.5 0.00 0.04
MRK 141003P00056000 P 10/03/14 56.0 0.00 0.04
MRK 141003P00056500 P 10/03/14 56.5 0.01 0.05
MRK 141003P00057000 P 10/03/14 57.0 0.01 0.04
MRK 141003P00057500 P 10/03/14 57.5 0.02 0.06
MRK 141003P00058000 P 10/03/14 58.0 0.04 0.09
MRK 141003P00058500 P 10/03/14 58.5 0.12 0.14
MRK 141003P00059000 P 10/03/14 59.0 0.21 0.27
MRK 141003P00059500 P 10/03/14 59.5 0.46 0.51
MRK 141003P00060000 P 10/03/14 60.0 0.80 0.85
MRK 141003P00060500 P 10/03/14 60.5 1.13 1.29
MRK 141003P00061000 P 10/03/14 61.0 1.41 1.77
MRK 141003P00061500 P 10/03/14 61.5 1.76 2.26
MRK 141003P00062000 P 10/03/14 62.0 2.24 2.76
MRK 141003P00062500 P 10/03/14 62.5 2.74 3.25
MRK 141003P00063000 P 10/03/14 63.0 3.25 3.80
MRK 141003P00063500 P 10/03/14 63.5 3.75 4.25
MRK 141003P00064000 P 10/03/14 64.0 4.25 4.75
MRK 141003P00064500 P 10/03/14 64.5 4.75 5.25
MRK 141003P00065000 P 10/03/14 65.0 5.20 5.75
MRK 141003P00065500 P 10/03/14 65.5 5.70 6.25
MRK 141003P00066000 P 10/03/14 66.0 6.20 6.75
MRK 141003P00066500 P 10/03/14 66.5 6.70 7.25
MRK 141003P00067000 P 10/03/14 67.0 7.20 7.80
MRK 141003P00067500 P 10/03/14 67.5 7.70 8.25
MRK 141003P00070000 P 10/03/14 70.0 9.00 11.15
MRK 141003P00072500 P 10/03/14 72.5 11.50 13.65
MRK 141003P00075000 P 10/03/14 75.0 14.00 16.15
MRK 141010C00050000 C 10/10/14 50.0 9.05 10.05
MRK 141010C00051000 C 10/10/14 51.0 8.25 8.75
MRK 141010C00052000 C 10/10/14 52.0 7.25 7.75
MRK 141010C00053000 C 10/10/14 53.0 6.25 6.75
MRK 141010C00053500 C 10/10/14 53.5 5.75 6.25
MRK 141010C00054000 C 10/10/14 54.0 5.30 5.75
MRK 141010C00054500 C 10/10/14 54.5 4.80 5.25
MRK 141010C00055000 C 10/10/14 55.0 4.30 4.80
MRK 141010C00055500 C 10/10/14 55.5 3.80 4.30
MRK 141010C00056000 C 10/10/14 56.0 3.30 3.80
MRK 141010C00056500 C 10/10/14 56.5 2.83 3.30
MRK 141010C00057000 C 10/10/14 57.0 2.38 2.78
MRK 141010C00057500 C 10/10/14 57.5 1.91 2.26
MRK 141010C00058000 C 10/10/14 58.0 1.50 1.58
MRK 141010C00058500 C 10/10/14 58.5 1.12 1.16
MRK 141010C00059000 C 10/10/14 59.0 0.78 0.88
MRK 141010C00059500 C 10/10/14 59.5 0.51 0.55
MRK 141010C00060000 C 10/10/14 60.0 0.32 0.41
MRK 141010C00060500 C 10/10/14 60.5 0.19 0.23
MRK 141010C00061000 C 10/10/14 61.0 0.11 0.17
MRK 141010C00061500 C 10/10/14 61.5 0.06 0.11
MRK 141010C00062000 C 10/10/14 62.0 0.04 0.07
MRK 141010C00062500 C 10/10/14 62.5 0.02 0.05
MRK 141010C00063000 C 10/10/14 63.0 0.01 0.04
MRK 141010C00063500 C 10/10/14 63.5 0.00 0.03
MRK 141010C00064000 C 10/10/14 64.0 0.00 0.03
MRK 141010C00064500 C 10/10/14 64.5 0.00 0.03
MRK 141010C00065000 C 10/10/14 65.0 0.00 0.03
MRK 141010C00065500 C 10/10/14 65.5 0.00 0.03
MRK 141010C00066000 C 10/10/14 66.0 0.00 0.03
MRK 141010C00066500 C 10/10/14 66.5 0.00 0.03
MRK 141010C00067000 C 10/10/14 67.0 0.00 0.03
MRK 141010C00067500 C 10/10/14 67.5 0.00 0.03
MRK 141010C00070000 C 10/10/14 70.0 0.00 0.02
MRK 141010P00050000 P 10/10/14 50.0 0.00 0.02
MRK 141010P00051000 P 10/10/14 51.0 0.00 0.05
MRK 141010P00052000 P 10/10/14 52.0 0.01 0.04
MRK 141010P00053000 P 10/10/14 53.0 0.01 0.05
MRK 141010P00053500 P 10/10/14 53.5 0.02 0.04
MRK 141010P00054000 P 10/10/14 54.0 0.02 0.06
MRK 141010P00054500 P 10/10/14 54.5 0.02 0.06
MRK 141010P00055000 P 10/10/14 55.0 0.03 0.07
MRK 141010P00055500 P 10/10/14 55.5 0.04 0.08
MRK 141010P00056000 P 10/10/14 56.0 0.05 0.09
MRK 141010P00056500 P 10/10/14 56.5 0.05 0.11
MRK 141010P00057000 P 10/10/14 57.0 0.07 0.13
MRK 141010P00057500 P 10/10/14 57.5 0.14 0.17
MRK 141010P00058000 P 10/10/14 58.0 0.21 0.24
MRK 141010P00058500 P 10/10/14 58.5 0.32 0.35
MRK 141010P00059000 P 10/10/14 59.0 0.48 0.52
MRK 141010P00059500 P 10/10/14 59.5 0.72 0.75
MRK 141010P00060000 P 10/10/14 60.0 0.99 1.06
MRK 141010P00060500 P 10/10/14 60.5 1.34 1.44
MRK 141010P00061000 P 10/10/14 61.0 1.73 1.86
MRK 141010P00061500 P 10/10/14 61.5 1.92 2.31
MRK 141010P00062000 P 10/10/14 62.0 2.36 2.80
MRK 141010P00062500 P 10/10/14 62.5 2.82 3.30
MRK 141010P00063000 P 10/10/14 63.0 3.30 3.80
MRK 141010P00063500 P 10/10/14 63.5 3.80 4.25
MRK 141010P00064000 P 10/10/14 64.0 4.25 4.75
MRK 141010P00064500 P 10/10/14 64.5 4.75 5.30
MRK 141010P00065000 P 10/10/14 65.0 5.25 5.80
MRK 141010P00065500 P 10/10/14 65.5 5.75 6.30
MRK 141010P00066000 P 10/10/14 66.0 6.25 6.80
MRK 141010P00066500 P 10/10/14 66.5 6.75 7.30
MRK 141010P00067000 P 10/10/14 67.0 7.25 7.80
MRK 141010P00067500 P 10/10/14 67.5 7.75 8.30
MRK 141010P00070000 P 10/10/14 70.0 8.95 11.15
MRK 141018C00030000 C 10/18/14 30.0 27.65 31.05
MRK 141018C00035000 C 10/18/14 35.0 22.75 25.95
MRK 141018C00037500 C 10/18/14 37.5 20.30 23.55
MRK 141018C00040000 C 10/18/14 40.0 17.75 21.00
MRK 141018C00042500 C 10/18/14 42.5 15.25 18.50
MRK 141018C00045000 C 10/18/14 45.0 12.80 16.00
MRK 141018C00047500 C 10/18/14 47.5 11.70 12.55
MRK 141018C00050000 C 10/18/14 50.0 9.20 9.65
MRK 141018C00051000 C 10/18/14 51.0 8.30 8.75
MRK 141018C00052000 C 10/18/14 52.0 7.30 7.75
MRK 141018C00052500 C 10/18/14 52.5 6.80 7.20
MRK 141018C00053000 C 10/18/14 53.0 6.30 6.75
MRK 141018C00053500 C 10/18/14 53.5 5.80 6.25
MRK 141018C00054000 C 10/18/14 54.0 5.30 5.75
MRK 141018C00054500 C 10/18/14 54.5 4.80 5.25
MRK 141018C00055000 C 10/18/14 55.0 4.30 4.75
MRK 141018C00055500 C 10/18/14 55.5 3.85 4.30
MRK 141018C00056000 C 10/18/14 56.0 3.35 3.80
MRK 141018C00056500 C 10/18/14 56.5 2.91 3.25
MRK 141018C00057000 C 10/18/14 57.0 2.47 2.78
MRK 141018C00057500 C 10/18/14 57.5 2.05 2.13
MRK 141018C00058000 C 10/18/14 58.0 1.65 1.74
MRK 141018C00058500 C 10/18/14 58.5 1.28 1.33
MRK 141018C00059000 C 10/18/14 59.0 0.96 1.01
MRK 141018C00059500 C 10/18/14 59.5 0.69 0.73
MRK 141018C00060000 C 10/18/14 60.0 0.49 0.54
MRK 141018C00060500 C 10/18/14 60.5 0.33 0.35
MRK 141018C00061000 C 10/18/14 61.0 0.22 0.24
MRK 141018C00061500 C 10/18/14 61.5 0.15 0.19
MRK 141018C00062000 C 10/18/14 62.0 0.10 0.14
MRK 141018C00062500 C 10/18/14 62.5 0.08 0.10
MRK 141018C00063000 C 10/18/14 63.0 0.05 0.07
MRK 141018C00063500 C 10/18/14 63.5 0.03 0.05
MRK 141018C00064000 C 10/18/14 64.0 0.01 0.05
MRK 141018C00064500 C 10/18/14 64.5 0.00 0.04
MRK 141018C00065000 C 10/18/14 65.0 0.00 0.03
MRK 141018C00065500 C 10/18/14 65.5 0.00 0.03
MRK 141018C00066000 C 10/18/14 66.0 0.00 0.03
MRK 141018C00066500 C 10/18/14 66.5 0.00 0.03
MRK 141018C00067000 C 10/18/14 67.0 0.00 0.03
MRK 141018C00067500 C 10/18/14 67.5 0.00 0.03
MRK 141018C00068000 C 10/18/14 68.0 0.00 0.03
MRK 141018C00070000 C 10/18/14 70.0 0.00 0.03
MRK 141018P00030000 P 10/18/14 30.0 0.00 0.01
MRK 141018P00035000 P 10/18/14 35.0 0.00 0.01
MRK 141018P00037500 P 10/18/14 37.5 0.00 0.01
MRK 141018P00040000 P 10/18/14 40.0 0.00 0.01
MRK 141018P00042500 P 10/18/14 42.5 0.00 0.02
MRK 141018P00045000 P 10/18/14 45.0 0.00 0.02
MRK 141018P00047500 P 10/18/14 47.5 0.01 0.02
MRK 141018P00050000 P 10/18/14 50.0 0.03 0.05
MRK 141018P00051000 P 10/18/14 51.0 0.03 0.04
MRK 141018P00052000 P 10/18/14 52.0 0.03 0.06
MRK 141018P00052500 P 10/18/14 52.5 0.04 0.07
MRK 141018P00053000 P 10/18/14 53.0 0.03 0.07
MRK 141018P00053500 P 10/18/14 53.5 0.04 0.08
MRK 141018P00054000 P 10/18/14 54.0 0.04 0.09
MRK 141018P00054500 P 10/18/14 54.5 0.05 0.10
MRK 141018P00055000 P 10/18/14 55.0 0.06 0.10
MRK 141018P00055500 P 10/18/14 55.5 0.08 0.12
MRK 141018P00056000 P 10/18/14 56.0 0.10 0.13
MRK 141018P00056500 P 10/18/14 56.5 0.13 0.16
MRK 141018P00057000 P 10/18/14 57.0 0.19 0.21
MRK 141018P00057500 P 10/18/14 57.5 0.26 0.28
MRK 141018P00058000 P 10/18/14 58.0 0.35 0.38
MRK 141018P00058500 P 10/18/14 58.5 0.49 0.51
MRK 141018P00059000 P 10/18/14 59.0 0.67 0.70
MRK 141018P00059500 P 10/18/14 59.5 0.90 0.93
MRK 141018P00060000 P 10/18/14 60.0 1.17 1.21
MRK 141018P00060500 P 10/18/14 60.5 1.50 1.57
MRK 141018P00061000 P 10/18/14 61.0 1.87 1.95
MRK 141018P00061500 P 10/18/14 61.5 2.25 2.39
MRK 141018P00062000 P 10/18/14 62.0 2.46 2.84
MRK 141018P00062500 P 10/18/14 62.5 2.93 3.35
MRK 141018P00063000 P 10/18/14 63.0 3.35 3.80
MRK 141018P00063500 P 10/18/14 63.5 3.85 4.30
MRK 141018P00064000 P 10/18/14 64.0 4.35 4.80
MRK 141018P00064500 P 10/18/14 64.5 4.80 5.30
MRK 141018P00065000 P 10/18/14 65.0 5.30 5.75
MRK 141018P00065500 P 10/18/14 65.5 5.80 6.25
MRK 141018P00066000 P 10/18/14 66.0 6.30 6.75
MRK 141018P00066500 P 10/18/14 66.5 6.80 7.25
MRK 141018P00067000 P 10/18/14 67.0 7.30 7.75
MRK 141018P00067500 P 10/18/14 67.5 7.80 8.30
MRK 141018P00068000 P 10/18/14 68.0 8.30 8.75
MRK 141018P00070000 P 10/18/14 70.0 8.85 12.10
MRK 141024C00052000 C 10/24/14 52.0 7.25 8.10
MRK 141024C00053000 C 10/24/14 53.0 6.25 7.10
MRK 141024C00053500 C 10/24/14 53.5 5.80 6.60
MRK 141024C00054000 C 10/24/14 54.0 5.30 6.10
MRK 141024C00054500 C 10/24/14 54.5 4.85 5.60
MRK 141024C00055000 C 10/24/14 55.0 4.35 5.10
MRK 141024C00055500 C 10/24/14 55.5 3.85 4.60
MRK 141024C00056000 C 10/24/14 56.0 3.40 3.80
MRK 141024C00056500 C 10/24/14 56.5 3.00 3.25
MRK 141024C00057000 C 10/24/14 57.0 2.54 2.67
MRK 141024C00057500 C 10/24/14 57.5 2.16 2.26
MRK 141024C00058000 C 10/24/14 58.0 1.78 1.87
MRK 141024C00058500 C 10/24/14 58.5 1.44 1.53
MRK 141024C00059000 C 10/24/14 59.0 1.13 1.21
MRK 141024C00059500 C 10/24/14 59.5 0.86 0.93
MRK 141024C00060000 C 10/24/14 60.0 0.65 0.70
MRK 141024C00060500 C 10/24/14 60.5 0.47 0.51
MRK 141024C00061000 C 10/24/14 61.0 0.34 0.40
MRK 141024C00061500 C 10/24/14 61.5 0.24 0.26
MRK 141024C00062000 C 10/24/14 62.0 0.16 0.23
MRK 141024C00062500 C 10/24/14 62.5 0.11 0.16
MRK 141024C00063000 C 10/24/14 63.0 0.08 0.12
MRK 141024C00063500 C 10/24/14 63.5 0.04 0.10
MRK 141024C00064000 C 10/24/14 64.0 0.03 0.07
MRK 141024C00064500 C 10/24/14 64.5 0.01 0.06
MRK 141024C00065000 C 10/24/14 65.0 0.01 0.05
MRK 141024C00065500 C 10/24/14 65.5 0.00 0.04
MRK 141024C00066000 C 10/24/14 66.0 0.00 0.04
MRK 141024C00066500 C 10/24/14 66.5 0.00 0.04
MRK 141024C00067000 C 10/24/14 67.0 0.00 0.04
MRK 141024C00067500 C 10/24/14 67.5 0.00 0.03
MRK 141024C00068000 C 10/24/14 68.0 0.00 0.03
MRK 141024P00052000 P 10/24/14 52.0 0.03 0.09
MRK 141024P00053000 P 10/24/14 53.0 0.04 0.11
MRK 141024P00053500 P 10/24/14 53.5 0.04 0.12
MRK 141024P00054000 P 10/24/14 54.0 0.06 0.12
MRK 141024P00054500 P 10/24/14 54.5 0.06 0.14
MRK 141024P00055000 P 10/24/14 55.0 0.09 0.15
MRK 141024P00055500 P 10/24/14 55.5 0.10 0.17
MRK 141024P00056000 P 10/24/14 56.0 0.13 0.19
MRK 141024P00056500 P 10/24/14 56.5 0.16 0.24
MRK 141024P00057000 P 10/24/14 57.0 0.23 0.31
MRK 141024P00057500 P 10/24/14 57.5 0.37 0.41
MRK 141024P00058000 P 10/24/14 58.0 0.43 0.53
MRK 141024P00058500 P 10/24/14 58.5 0.64 0.68
MRK 141024P00059000 P 10/24/14 59.0 0.82 0.87
MRK 141024P00059500 P 10/24/14 59.5 1.04 1.10
MRK 141024P00060000 P 10/24/14 60.0 1.30 1.39
MRK 141024P00060500 P 10/24/14 60.5 1.64 1.71
MRK 141024P00061000 P 10/24/14 61.0 1.98 2.08
MRK 141024P00061500 P 10/24/14 61.5 2.40 2.48
MRK 141024P00062000 P 10/24/14 62.0 2.74 2.90
MRK 141024P00062500 P 10/24/14 62.5 2.71 3.35
MRK 141024P00063000 P 10/24/14 63.0 3.15 3.85
MRK 141024P00063500 P 10/24/14 63.5 3.55 4.30
MRK 141024P00064000 P 10/24/14 64.0 4.05 4.80
MRK 141024P00064500 P 10/24/14 64.5 4.50 5.30
MRK 141024P00065000 P 10/24/14 65.0 5.00 5.80
MRK 141024P00065500 P 10/24/14 65.5 5.50 6.30
MRK 141024P00066000 P 10/24/14 66.0 6.00 6.80
MRK 141024P00066500 P 10/24/14 66.5 6.50 7.30
MRK 141024P00067000 P 10/24/14 67.0 7.00 7.80
MRK 141024P00067500 P 10/24/14 67.5 7.50 8.30
MRK 141024P00068000 P 10/24/14 68.0 8.00 8.80
MRK 141031C00052000 C 10/31/14 52.0 7.10 8.15
MRK 141031C00053000 C 10/31/14 53.0 6.15 7.15
MRK 141031C00054000 C 10/31/14 54.0 5.20 6.20
MRK 141031C00054500 C 10/31/14 54.5 4.75 5.70
MRK 141031C00055000 C 10/31/14 55.0 4.35 5.20
MRK 141031C00055500 C 10/31/14 55.5 3.90 4.75
MRK 141031C00056000 C 10/31/14 56.0 3.50 4.00
MRK 141031C00056500 C 10/31/14 56.5 3.15 3.30
MRK 141031C00057000 C 10/31/14 57.0 2.74 2.91
MRK 141031C00057500 C 10/31/14 57.5 2.36 2.52
MRK 141031C00058000 C 10/31/14 58.0 2.00 2.16
MRK 141031C00058500 C 10/31/14 58.5 1.68 1.82
MRK 141031C00059000 C 10/31/14 59.0 1.37 1.51
MRK 141031C00059500 C 10/31/14 59.5 1.12 1.19
MRK 141031C00060000 C 10/31/14 60.0 0.89 1.01
MRK 141031C00060500 C 10/31/14 60.5 0.69 0.81
MRK 141031C00061000 C 10/31/14 61.0 0.54 0.64
MRK 141031C00061500 C 10/31/14 61.5 0.41 0.51
MRK 141031C00062000 C 10/31/14 62.0 0.31 0.40
MRK 141031C00062500 C 10/31/14 62.5 0.23 0.32
MRK 141031C00063000 C 10/31/14 63.0 0.17 0.24
MRK 141031C00063500 C 10/31/14 63.5 0.12 0.18
MRK 141031C00064000 C 10/31/14 64.0 0.09 0.15
MRK 141031C00064500 C 10/31/14 64.5 0.06 0.12
MRK 141031C00065000 C 10/31/14 65.0 0.05 0.10
MRK 141031C00065500 C 10/31/14 65.5 0.03 0.08
MRK 141031C00066000 C 10/31/14 66.0 0.02 0.07
MRK 141031C00066500 C 10/31/14 66.5 0.02 0.06
MRK 141031C00067000 C 10/31/14 67.0 0.01 0.05
MRK 141031C00068000 C 10/31/14 68.0 0.00 0.04
MRK 141031P00052000 P 10/31/14 52.0 0.06 0.13
MRK 141031P00053000 P 10/31/14 53.0 0.08 0.16
MRK 141031P00054000 P 10/31/14 54.0 0.12 0.19
MRK 141031P00054500 P 10/31/14 54.5 0.14 0.21
MRK 141031P00055000 P 10/31/14 55.0 0.16 0.24
MRK 141031P00055500 P 10/31/14 55.5 0.20 0.27
MRK 141031P00056000 P 10/31/14 56.0 0.23 0.33
MRK 141031P00056500 P 10/31/14 56.5 0.29 0.40
MRK 141031P00057000 P 10/31/14 57.0 0.39 0.48
MRK 141031P00057500 P 10/31/14 57.5 0.49 0.60
MRK 141031P00058000 P 10/31/14 58.0 0.62 0.74
MRK 141031P00058500 P 10/31/14 58.5 0.78 0.92
MRK 141031P00059000 P 10/31/14 59.0 0.98 1.12
MRK 141031P00059500 P 10/31/14 59.5 1.30 1.35
MRK 141031P00060000 P 10/31/14 60.0 1.47 1.63
MRK 141031P00060500 P 10/31/14 60.5 1.78 1.94
MRK 141031P00061000 P 10/31/14 61.0 2.12 2.27
MRK 141031P00061500 P 10/31/14 61.5 2.49 2.64
MRK 141031P00062000 P 10/31/14 62.0 2.89 3.05
MRK 141031P00062500 P 10/31/14 62.5 3.35 3.50
MRK 141031P00063000 P 10/31/14 63.0 3.20 3.90
MRK 141031P00063500 P 10/31/14 63.5 3.65 4.40
MRK 141031P00064000 P 10/31/14 64.0 4.10 5.05
MRK 141031P00064500 P 10/31/14 64.5 4.55 5.55
MRK 141031P00065000 P 10/31/14 65.0 5.00 6.05
MRK 141031P00065500 P 10/31/14 65.5 5.50 6.50
MRK 141031P00066000 P 10/31/14 66.0 6.00 7.00
MRK 141031P00066500 P 10/31/14 66.5 6.50 7.50
MRK 141031P00067000 P 10/31/14 67.0 7.00 8.05
MRK 141031P00068000 P 10/31/14 68.0 7.95 9.15
MRK 141107C00052000 C 11/07/14 52.0 7.15 8.15
MRK 141107C00053000 C 11/07/14 53.0 6.20 7.25
MRK 141107C00053500 C 11/07/14 53.5 5.75 6.70
MRK 141107C00054000 C 11/07/14 54.0 5.25 6.20
MRK 141107C00054500 C 11/07/14 54.5 4.90 5.75
MRK 141107C00055000 C 11/07/14 55.0 4.45 5.25
MRK 141107C00055500 C 11/07/14 55.5 3.90 4.80
MRK 141107C00056000 C 11/07/14 56.0 3.55 4.35
MRK 141107C00056500 C 11/07/14 56.5 3.25 3.40
MRK 141107C00057000 C 11/07/14 57.0 2.87 3.00
MRK 141107C00057500 C 11/07/14 57.5 2.45 2.64
MRK 141107C00058000 C 11/07/14 58.0 2.11 2.28
MRK 141107C00058500 C 11/07/14 58.5 1.77 1.95
MRK 141107C00059000 C 11/07/14 59.0 1.49 1.65
MRK 141107C00059500 C 11/07/14 59.5 1.26 1.33
MRK 141107C00060000 C 11/07/14 60.0 1.03 1.15
MRK 141107C00060500 C 11/07/14 60.5 0.83 0.94
MRK 141107C00061000 C 11/07/14 61.0 0.65 0.77
MRK 141107C00061500 C 11/07/14 61.5 0.52 0.62
MRK 141107C00062000 C 11/07/14 62.0 0.40 0.50
MRK 141107C00062500 C 11/07/14 62.5 0.31 0.40
MRK 141107C00063000 C 11/07/14 63.0 0.24 0.32
MRK 141107C00063500 C 11/07/14 63.5 0.18 0.26
MRK 141107C00064000 C 11/07/14 64.0 0.14 0.21
MRK 141107C00064500 C 11/07/14 64.5 0.10 0.17
MRK 141107C00065000 C 11/07/14 65.0 0.07 0.14
MRK 141107C00065500 C 11/07/14 65.5 0.05 0.11
MRK 141107C00066000 C 11/07/14 66.0 0.04 0.10
MRK 141107C00066500 C 11/07/14 66.5 0.03 0.08
MRK 141107C00067000 C 11/07/14 67.0 0.02 0.07
MRK 141107C00067500 C 11/07/14 67.5 0.02 0.06
MRK 141107C00068000 C 11/07/14 68.0 0.01 0.05
MRK 141107P00052000 P 11/07/14 52.0 0.08 0.16
MRK 141107P00053000 P 11/07/14 53.0 0.11 0.19
MRK 141107P00053500 P 11/07/14 53.5 0.12 0.21
MRK 141107P00054000 P 11/07/14 54.0 0.14 0.23
MRK 141107P00054500 P 11/07/14 54.5 0.17 0.26
MRK 141107P00055000 P 11/07/14 55.0 0.21 0.29
MRK 141107P00055500 P 11/07/14 55.5 0.25 0.35
MRK 141107P00056000 P 11/07/14 56.0 0.30 0.41
MRK 141107P00056500 P 11/07/14 56.5 0.40 0.50
MRK 141107P00057000 P 11/07/14 57.0 0.47 0.60
MRK 141107P00057500 P 11/07/14 57.5 0.59 0.73
MRK 141107P00058000 P 11/07/14 58.0 0.73 0.87
MRK 141107P00058500 P 11/07/14 58.5 0.90 1.05
MRK 141107P00059000 P 11/07/14 59.0 1.13 1.26
MRK 141107P00059500 P 11/07/14 59.5 1.43 1.49
MRK 141107P00060000 P 11/07/14 60.0 1.60 1.77
MRK 141107P00060500 P 11/07/14 60.5 1.89 2.07
MRK 141107P00061000 P 11/07/14 61.0 2.22 2.41
MRK 141107P00061500 P 11/07/14 61.5 2.58 2.77
MRK 141107P00062000 P 11/07/14 62.0 2.96 3.15
MRK 141107P00062500 P 11/07/14 62.5 3.40 3.55
MRK 141107P00063000 P 11/07/14 63.0 3.80 4.00
MRK 141107P00063500 P 11/07/14 63.5 3.70 4.45
MRK 141107P00064000 P 11/07/14 64.0 4.15 4.90
MRK 141107P00064500 P 11/07/14 64.5 4.60 5.55
MRK 141107P00065000 P 11/07/14 65.0 5.05 6.10
MRK 141107P00065500 P 11/07/14 65.5 5.50 6.55
MRK 141107P00066000 P 11/07/14 66.0 6.00 7.05
MRK 141107P00066500 P 11/07/14 66.5 6.50 7.55
MRK 141107P00067000 P 11/07/14 67.0 7.00 8.00
MRK 141107P00067500 P 11/07/14 67.5 7.50 8.50
MRK 141107P00068000 P 11/07/14 68.0 8.00 9.00
MRK 141122C00040000 C 11/22/14 40.0 18.80 20.10
MRK 141122C00042500 C 11/22/14 42.5 16.45 17.65
MRK 141122C00045000 C 11/22/14 45.0 14.00 15.10
MRK 141122C00047500 C 11/22/14 47.5 11.70 12.60
MRK 141122C00050000 C 11/22/14 50.0 9.15 10.20
MRK 141122C00052500 C 11/22/14 52.5 6.90 7.75
MRK 141122C00055000 C 11/22/14 55.0 4.60 5.40
MRK 141122C00057500 C 11/22/14 57.5 2.73 2.84
MRK 141122C00060000 C 11/22/14 60.0 1.30 1.35
MRK 141122C00062500 C 11/22/14 62.5 0.49 0.53
MRK 141122C00065000 C 11/22/14 65.0 0.16 0.22
MRK 141122C00067500 C 11/22/14 67.5 0.06 0.10
MRK 141122C00070000 C 11/22/14 70.0 0.01 0.05
MRK 141122C00075000 C 11/22/14 75.0 0.00 0.03
MRK 141122C00080000 C 11/22/14 80.0 0.00 0.02
MRK 141122P00040000 P 11/22/14 40.0 0.02 0.03
MRK 141122P00042500 P 11/22/14 42.5 0.02 0.04
MRK 141122P00045000 P 11/22/14 45.0 0.04 0.07
MRK 141122P00047500 P 11/22/14 47.5 0.08 0.09
MRK 141122P00050000 P 11/22/14 50.0 0.10 0.15
MRK 141122P00052500 P 11/22/14 52.5 0.17 0.21
MRK 141122P00055000 P 11/22/14 55.0 0.40 0.42
MRK 141122P00057500 P 11/22/14 57.5 0.91 0.95
MRK 141122P00060000 P 11/22/14 60.0 1.97 2.01
MRK 141122P00062500 P 11/22/14 62.5 3.55 3.75
MRK 141122P00065000 P 11/22/14 65.0 5.15 5.95
MRK 141122P00067500 P 11/22/14 67.5 7.50 8.40
MRK 141122P00070000 P 11/22/14 70.0 9.95 11.00
MRK 141122P00075000 P 11/22/14 75.0 14.80 16.10
MRK 141122P00080000 P 11/22/14 80.0 18.95 22.30
MRK 141220C00045000 C 12/20/14 45.0 14.05 15.15
MRK 141220C00047500 C 12/20/14 47.5 11.50 12.65
MRK 141220C00050000 C 12/20/14 50.0 9.30 10.10
MRK 141220C00052500 C 12/20/14 52.5 7.00 7.80
MRK 141220C00055000 C 12/20/14 55.0 4.85 5.05
MRK 141220C00057500 C 12/20/14 57.5 2.97 3.15
MRK 141220C00060000 C 12/20/14 60.0 1.59 1.70
MRK 141220C00062500 C 12/20/14 62.5 0.72 0.80
MRK 141220C00065000 C 12/20/14 65.0 0.30 0.36
MRK 141220C00067500 C 12/20/14 67.5 0.11 0.16
MRK 141220C00070000 C 12/20/14 70.0 0.04 0.10
MRK 141220P00045000 P 12/20/14 45.0 0.09 0.14
MRK 141220P00047500 P 12/20/14 47.5 0.12 0.16
MRK 141220P00050000 P 12/20/14 50.0 0.18 0.23
MRK 141220P00052500 P 12/20/14 52.5 0.33 0.38
MRK 141220P00055000 P 12/20/14 55.0 0.69 0.73
MRK 141220P00057500 P 12/20/14 57.5 1.38 1.42
MRK 141220P00060000 P 12/20/14 60.0 2.55 2.61
MRK 141220P00062500 P 12/20/14 62.5 4.25 4.35
MRK 141220P00065000 P 12/20/14 65.0 5.70 6.50
MRK 141220P00067500 P 12/20/14 67.5 8.00 8.85
MRK 141220P00070000 P 12/20/14 70.0 10.40 11.55
MRK 150117C00023000 C 01/17/15 23.0 34.85 38.30
MRK 150117C00025000 C 01/17/15 25.0 32.75 36.15
MRK 150117C00028000 C 01/17/15 28.0 29.85 33.40
MRK 150117C00030000 C 01/17/15 30.0 27.75 31.00
MRK 150117C00033000 C 01/17/15 33.0 24.75 28.20
MRK 150117C00035000 C 01/17/15 35.0 22.75 26.25
MRK 150117C00038000 C 01/17/15 38.0 21.00 22.10
MRK 150117C00040000 C 01/17/15 40.0 19.00 20.10
MRK 150117C00042000 C 01/17/15 42.0 17.25 18.15
MRK 150117C00045000 C 01/17/15 45.0 14.00 15.15
MRK 150117C00047000 C 01/17/15 47.0 12.30 13.20
MRK 150117C00050000 C 01/17/15 50.0 9.50 10.05
MRK 150117C00052500 C 01/17/15 52.5 7.15 7.60
MRK 150117C00055000 C 01/17/15 55.0 5.05 5.20
MRK 150117C00057500 C 01/17/15 57.5 3.25 3.30
MRK 150117C00060000 C 01/17/15 60.0 1.89 1.93
MRK 150117C00062500 C 01/17/15 62.5 0.99 1.02
MRK 150117C00065000 C 01/17/15 65.0 0.48 0.51
MRK 150117C00067500 C 01/17/15 67.5 0.22 0.27
MRK 150117C00070000 C 01/17/15 70.0 0.10 0.13
MRK 150117C00075000 C 01/17/15 75.0 0.02 0.04
MRK 150117P00023000 P 01/17/15 23.0 0.00 0.02
MRK 150117P00025000 P 01/17/15 25.0 0.01 0.03
MRK 150117P00028000 P 01/17/15 28.0 0.00 0.03
MRK 150117P00030000 P 01/17/15 30.0 0.01 0.04
MRK 150117P00033000 P 01/17/15 33.0 0.03 0.06
MRK 150117P00035000 P 01/17/15 35.0 0.06 0.07
MRK 150117P00038000 P 01/17/15 38.0 0.04 0.09
MRK 150117P00040000 P 01/17/15 40.0 0.07 0.10
MRK 150117P00042000 P 01/17/15 42.0 0.10 0.13
MRK 150117P00045000 P 01/17/15 45.0 0.14 0.18
MRK 150117P00047000 P 01/17/15 47.0 0.18 0.21
MRK 150117P00050000 P 01/17/15 50.0 0.31 0.34
MRK 150117P00052500 P 01/17/15 52.5 0.49 0.56
MRK 150117P00055000 P 01/17/15 55.0 0.95 0.99
MRK 150117P00057500 P 01/17/15 57.5 1.73 1.76
MRK 150117P00060000 P 01/17/15 60.0 2.89 2.94
MRK 150117P00062500 P 01/17/15 62.5 4.50 4.60
MRK 150117P00065000 P 01/17/15 65.0 6.40 6.60
MRK 150117P00067500 P 01/17/15 67.5 8.10 8.85
MRK 150117P00070000 P 01/17/15 70.0 10.45 11.50
MRK 150117P00075000 P 01/17/15 75.0 15.35 16.50
MRK 150417C00030000 C 04/17/15 30.0 27.50 31.65
MRK 150417C00032500 C 04/17/15 32.5 25.00 29.00
MRK 150417C00035000 C 04/17/15 35.0 24.05 25.30
MRK 150417C00037500 C 04/17/15 37.5 21.55 23.00
MRK 150417C00040000 C 04/17/15 40.0 19.15 20.35
MRK 150417C00042500 C 04/17/15 42.5 16.30 17.90
MRK 150417C00045000 C 04/17/15 45.0 14.20 15.15
MRK 150417C00047500 C 04/17/15 47.5 11.80 12.75
MRK 150417C00050000 C 04/17/15 50.0 9.65 10.40
MRK 150417C00052500 C 04/17/15 52.5 7.50 7.65
MRK 150417C00055000 C 04/17/15 55.0 5.55 5.65
MRK 150417C00057500 C 04/17/15 57.5 3.90 4.05
MRK 150417C00060000 C 04/17/15 60.0 2.60 2.70
MRK 150417C00062500 C 04/17/15 62.5 1.66 1.75
MRK 150417C00065000 C 04/17/15 65.0 1.01 1.08
MRK 150417C00067500 C 04/17/15 67.5 0.60 0.67
MRK 150417C00070000 C 04/17/15 70.0 0.36 0.42
MRK 150417C00075000 C 04/17/15 75.0 0.13 0.18
MRK 150417P00030000 P 04/17/15 30.0 0.04 0.08
MRK 150417P00032500 P 04/17/15 32.5 0.06 0.11
MRK 150417P00035000 P 04/17/15 35.0 0.09 0.13
MRK 150417P00037500 P 04/17/15 37.5 0.12 0.18
MRK 150417P00040000 P 04/17/15 40.0 0.16 0.22
MRK 150417P00042500 P 04/17/15 42.5 0.22 0.26
MRK 150417P00045000 P 04/17/15 45.0 0.32 0.36
MRK 150417P00047500 P 04/17/15 47.5 0.48 0.52
MRK 150417P00050000 P 04/17/15 50.0 0.74 0.79
MRK 150417P00052500 P 04/17/15 52.5 1.15 1.20
MRK 150417P00055000 P 04/17/15 55.0 1.79 1.83
MRK 150417P00057500 P 04/17/15 57.5 2.71 2.78
MRK 150417P00060000 P 04/17/15 60.0 3.95 4.05
MRK 150417P00062500 P 04/17/15 62.5 5.50 5.65
MRK 150417P00065000 P 04/17/15 65.0 7.40 7.50
MRK 150417P00067500 P 04/17/15 67.5 9.35 9.60
MRK 150417P00070000 P 04/17/15 70.0 11.10 12.00
MRK 150417P00075000 P 04/17/15 75.0 15.65 17.15
MRK 160115C00025000 C 01/15/16 25.0 32.50 36.80
MRK 160115C00028000 C 01/15/16 28.0 29.50 33.80
MRK 160115C00030000 C 01/15/16 30.0 27.50 31.85
MRK 160115C00033000 C 01/15/16 33.0 24.50 28.85
MRK 160115C00035000 C 01/15/16 35.0 22.50 26.80
MRK 160115C00038000 C 01/15/16 38.0 19.95 23.15
MRK 160115C00040000 C 01/15/16 40.0 18.00 21.20
MRK 160115C00043000 C 01/15/16 43.0 15.10 18.30
MRK 160115C00045000 C 01/15/16 45.0 13.25 16.45
MRK 160115C00047000 C 01/15/16 47.0 12.40 13.70
MRK 160115C00050000 C 01/15/16 50.0 10.50 10.90
MRK 160115C00052500 C 01/15/16 52.5 8.65 9.10
MRK 160115C00055000 C 01/15/16 55.0 7.05 7.25
MRK 160115C00057500 C 01/15/16 57.5 5.65 5.85
MRK 160115C00060000 C 01/15/16 60.0 4.50 4.65
MRK 160115C00062500 C 01/15/16 62.5 3.50 3.65
MRK 160115C00065000 C 01/15/16 65.0 2.66 2.79
MRK 160115C00067500 C 01/15/16 67.5 2.08 2.15
MRK 160115C00070000 C 01/15/16 70.0 1.59 1.65
MRK 160115C00075000 C 01/15/16 75.0 0.93 0.98
MRK 160115C00080000 C 01/15/16 80.0 0.55 0.61
MRK 160115C00085000 C 01/15/16 85.0 0.34 0.40
MRK 160115P00025000 P 01/15/16 25.0 0.12 0.19
MRK 160115P00028000 P 01/15/16 28.0 0.18 0.26
MRK 160115P00030000 P 01/15/16 30.0 0.23 0.31
MRK 160115P00033000 P 01/15/16 33.0 0.34 0.41
MRK 160115P00035000 P 01/15/16 35.0 0.42 0.49
MRK 160115P00038000 P 01/15/16 38.0 0.61 0.68
MRK 160115P00040000 P 01/15/16 40.0 0.78 0.85
MRK 160115P00043000 P 01/15/16 43.0 1.13 1.18
MRK 160115P00045000 P 01/15/16 45.0 1.39 1.48
MRK 160115P00047000 P 01/15/16 47.0 1.79 1.85
MRK 160115P00050000 P 01/15/16 50.0 2.49 2.58
MRK 160115P00052500 P 01/15/16 52.5 3.25 3.35
MRK 160115P00055000 P 01/15/16 55.0 4.20 4.35
MRK 160115P00057500 P 01/15/16 57.5 5.35 5.50
MRK 160115P00060000 P 01/15/16 60.0 6.65 6.80
MRK 160115P00062500 P 01/15/16 62.5 8.20 8.35
MRK 160115P00065000 P 01/15/16 65.0 9.90 10.10
MRK 160115P00067500 P 01/15/16 67.5 11.80 11.95
MRK 160115P00070000 P 01/15/16 70.0 13.30 13.95
MRK 160115P00075000 P 01/15/16 75.0 17.45 18.85
MRK 160115P00080000 P 01/15/16 80.0 20.55 23.15
MRK 160115P00085000 P 01/15/16 85.0 25.30 27.95
MRK 170120C00030000 C 01/20/17 30.0 27.50 31.85
MRK 170120C00032500 C 01/20/17 32.5 25.05 29.40
MRK 170120C00035000 C 01/20/17 35.0 22.55 26.85
MRK 170120C00037500 C 01/20/17 37.5 20.05 24.40
MRK 170120C00040000 C 01/20/17 40.0 17.70 22.00
MRK 170120C00042500 C 01/20/17 42.5 16.20 19.05
MRK 170120C00045000 C 01/20/17 45.0 14.65 15.95
MRK 170120C00047500 C 01/20/17 47.5 12.75 14.05
MRK 170120C00050000 C 01/20/17 50.0 10.95 12.25
MRK 170120C00052500 C 01/20/17 52.5 9.55 10.70
MRK 170120C00055000 C 01/20/17 55.0 7.85 9.70
MRK 170120C00057500 C 01/20/17 57.5 6.55 7.75
MRK 170120C00060000 C 01/20/17 60.0 5.50 6.60
MRK 170120C00062500 C 01/20/17 62.5 4.65 6.10
MRK 170120C00065000 C 01/20/17 65.0 3.80 5.25
MRK 170120C00067500 C 01/20/17 67.5 3.05 4.55
MRK 170120C00070000 C 01/20/17 70.0 2.45 3.95
MRK 170120C00075000 C 01/20/17 75.0 1.76 2.72
MRK 170120C00080000 C 01/20/17 80.0 1.08 2.05
MRK 170120C00085000 C 01/20/17 85.0 0.88 1.33
MRK 170120C00090000 C 01/20/17 90.0 0.55 1.28
MRK 170120P00030000 P 01/20/17 30.0 0.52 1.13
MRK 170120P00032500 P 01/20/17 32.5 0.71 1.35
MRK 170120P00035000 P 01/20/17 35.0 0.96 1.60
MRK 170120P00037500 P 01/20/17 37.5 1.26 1.59
MRK 170120P00040000 P 01/20/17 40.0 1.67 2.01
MRK 170120P00042500 P 01/20/17 42.5 2.10 2.70
MRK 170120P00045000 P 01/20/17 45.0 2.66 3.15
MRK 170120P00047500 P 01/20/17 47.5 3.30 3.80
MRK 170120P00050000 P 01/20/17 50.0 4.20 4.60
MRK 170120P00052500 P 01/20/17 52.5 5.10 5.60
MRK 170120P00055000 P 01/20/17 55.0 5.60 7.35
MRK 170120P00057500 P 01/20/17 57.5 6.70 8.20
MRK 170120P00060000 P 01/20/17 60.0 9.05 9.35
MRK 170120P00062500 P 01/20/17 62.5 9.55 11.05
MRK 170120P00065000 P 01/20/17 65.0 11.65 12.95
MRK 170120P00067500 P 01/20/17 67.5 13.30 14.70
MRK 170120P00070000 P 01/20/17 70.0 15.15 16.55
MRK 170120P00075000 P 01/20/17 75.0 19.05 20.50
MRK 170120P00080000 P 01/20/17 80.0 23.25 24.95
MRK 170120P00085000 P 01/20/17 85.0 27.70 29.40
MRK 170120P00090000 P 01/20/17 90.0 30.85 34.85

OPRA data is delayed 15 minutes.