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 (2014-10-10)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 141031C00040000 C 10/31/14 40.0 15.45 17.75
MRK 141031C00045000 C 10/31/14 45.0 10.40 12.50
MRK 141031C00046000 C 10/31/14 46.0 9.45 12.80
MRK 141031C00047500 C 10/31/14 47.5 7.90 10.90
MRK 141031C00048000 C 10/31/14 48.0 8.45 9.70
MRK 141031C00048500 C 10/31/14 48.5 7.95 9.10
MRK 141031C00049000 C 10/31/14 49.0 7.45 8.55
MRK 141031C00049500 C 10/31/14 49.5 6.95 8.10
MRK 141031C00050000 C 10/31/14 50.0 6.45 7.55
MRK 141031C00050500 C 10/31/14 50.5 5.95 7.05
MRK 141031C00051000 C 10/31/14 51.0 5.45 6.45
MRK 141031C00051500 C 10/31/14 51.5 5.25 6.05
MRK 141031C00052000 C 10/31/14 52.0 4.45 5.65
MRK 141031C00052500 C 10/31/14 52.5 3.95 5.05
MRK 141031C00053000 C 10/31/14 53.0 3.45 4.45
MRK 141031C00053500 C 10/31/14 53.5 3.00 3.90
MRK 141031C00054000 C 10/31/14 54.0 2.72 3.40
MRK 141031C00054500 C 10/31/14 54.5 2.74 2.96
MRK 141031C00055000 C 10/31/14 55.0 1.98 2.40
MRK 141031C00055500 C 10/31/14 55.5 1.40 1.96
MRK 141031C00056000 C 10/31/14 56.0 1.24 1.42
MRK 141031C00056500 C 10/31/14 56.5 0.84 0.93
MRK 141031C00057000 C 10/31/14 57.0 0.45 0.54
MRK 141031C00057500 C 10/31/14 57.5 0.19 0.24
MRK 141031C00058000 C 10/31/14 58.0 0.03 0.14
MRK 141031C00058500 C 10/31/14 58.5 0.00 0.09
MRK 141031C00059000 C 10/31/14 59.0 0.00 0.08
MRK 141031C00059500 C 10/31/14 59.5 0.00 0.05
MRK 141031C00060000 C 10/31/14 60.0 0.00 0.05
MRK 141031C00060500 C 10/31/14 60.5 0.00 0.04
MRK 141031C00061000 C 10/31/14 61.0 0.00 0.03
MRK 141031C00061500 C 10/31/14 61.5 0.00 0.02
MRK 141031C00062000 C 10/31/14 62.0 0.00 0.02
MRK 141031C00062500 C 10/31/14 62.5 0.00 0.02
MRK 141031C00063000 C 10/31/14 63.0 0.00 0.02
MRK 141031C00063500 C 10/31/14 63.5 0.00 0.02
MRK 141031C00064000 C 10/31/14 64.0 0.00 0.02
MRK 141031C00064500 C 10/31/14 64.5 0.00 0.02
MRK 141031C00065000 C 10/31/14 65.0 0.00 0.02
MRK 141031C00065500 C 10/31/14 65.5 0.00 0.02
MRK 141031C00066000 C 10/31/14 66.0 0.00 0.02
MRK 141031C00066500 C 10/31/14 66.5 0.00 0.02
MRK 141031C00067000 C 10/31/14 67.0 0.00 0.02
MRK 141031C00068000 C 10/31/14 68.0 0.00 0.02
MRK 141031C00070000 C 10/31/14 70.0 0.00 0.02
MRK 141031P00040000 P 10/31/14 40.0 0.00 0.02
MRK 141031P00045000 P 10/31/14 45.0 0.00 0.02
MRK 141031P00046000 P 10/31/14 46.0 0.00 0.02
MRK 141031P00047500 P 10/31/14 47.5 0.00 0.02
MRK 141031P00048000 P 10/31/14 48.0 0.00 0.02
MRK 141031P00048500 P 10/31/14 48.5 0.00 0.02
MRK 141031P00049000 P 10/31/14 49.0 0.00 0.02
MRK 141031P00049500 P 10/31/14 49.5 0.00 0.02
MRK 141031P00050000 P 10/31/14 50.0 0.00 0.02
MRK 141031P00050500 P 10/31/14 50.5 0.00 0.02
MRK 141031P00051000 P 10/31/14 51.0 0.00 0.02
MRK 141031P00051500 P 10/31/14 51.5 0.00 0.02
MRK 141031P00052000 P 10/31/14 52.0 0.00 0.02
MRK 141031P00052500 P 10/31/14 52.5 0.00 0.02
MRK 141031P00053000 P 10/31/14 53.0 0.00 0.03
MRK 141031P00053500 P 10/31/14 53.5 0.00 0.03
MRK 141031P00054000 P 10/31/14 54.0 0.00 0.05
MRK 141031P00054500 P 10/31/14 54.5 0.00 0.04
MRK 141031P00055000 P 10/31/14 55.0 0.00 0.05
MRK 141031P00055500 P 10/31/14 55.5 0.00 0.09
MRK 141031P00056000 P 10/31/14 56.0 0.02 0.13
MRK 141031P00056500 P 10/31/14 56.5 0.06 0.12
MRK 141031P00057000 P 10/31/14 57.0 0.15 0.21
MRK 141031P00057500 P 10/31/14 57.5 0.38 0.46
MRK 141031P00058000 P 10/31/14 58.0 0.71 0.98
MRK 141031P00058500 P 10/31/14 58.5 1.12 1.78
MRK 141031P00059000 P 10/31/14 59.0 1.60 2.14
MRK 141031P00059500 P 10/31/14 59.5 2.09 2.76
MRK 141031P00060000 P 10/31/14 60.0 2.59 3.30
MRK 141031P00060500 P 10/31/14 60.5 2.99 3.80
MRK 141031P00061000 P 10/31/14 61.0 3.40 4.30
MRK 141031P00061500 P 10/31/14 61.5 3.95 4.70
MRK 141031P00062000 P 10/31/14 62.0 4.45 5.55
MRK 141031P00062500 P 10/31/14 62.5 4.90 5.70
MRK 141031P00063000 P 10/31/14 63.0 5.45 6.30
MRK 141031P00063500 P 10/31/14 63.5 5.90 6.80
MRK 141031P00064000 P 10/31/14 64.0 6.45 7.55
MRK 141031P00064500 P 10/31/14 64.5 6.70 8.85
MRK 141031P00065000 P 10/31/14 65.0 6.55 9.60
MRK 141031P00065500 P 10/31/14 65.5 7.10 8.50
MRK 141031P00066000 P 10/31/14 66.0 7.60 9.00
MRK 141031P00066500 P 10/31/14 66.5 8.10 11.10
MRK 141031P00067000 P 10/31/14 67.0 8.65 11.35
MRK 141031P00068000 P 10/31/14 68.0 9.65 12.35
MRK 141031P00070000 P 10/31/14 70.0 11.15 14.60
MRK 141107C00040000 C 11/07/14 40.0 15.55 18.90
MRK 141107C00045000 C 11/07/14 45.0 11.45 13.90
MRK 141107C00046000 C 11/07/14 46.0 9.45 12.90
MRK 141107C00047500 C 11/07/14 47.5 9.25 10.00
MRK 141107C00049000 C 11/07/14 49.0 7.75 8.45
MRK 141107C00049500 C 11/07/14 49.5 7.25 8.00
MRK 141107C00050000 C 11/07/14 50.0 6.55 7.50
MRK 141107C00050500 C 11/07/14 50.5 6.05 7.00
MRK 141107C00051000 C 11/07/14 51.0 5.55 6.50
MRK 141107C00051500 C 11/07/14 51.5 5.05 6.00
MRK 141107C00052000 C 11/07/14 52.0 4.90 5.50
MRK 141107C00052500 C 11/07/14 52.5 4.10 5.00
MRK 141107C00053000 C 11/07/14 53.0 3.60 4.50
MRK 141107C00053500 C 11/07/14 53.5 3.25 4.00
MRK 141107C00054000 C 11/07/14 54.0 2.70 3.55
MRK 141107C00054500 C 11/07/14 54.5 2.28 3.05
MRK 141107C00055000 C 11/07/14 55.0 2.07 2.56
MRK 141107C00055500 C 11/07/14 55.5 1.99 2.08
MRK 141107C00056000 C 11/07/14 56.0 1.56 1.66
MRK 141107C00056500 C 11/07/14 56.5 1.16 1.29
MRK 141107C00057000 C 11/07/14 57.0 0.89 0.94
MRK 141107C00057500 C 11/07/14 57.5 0.59 0.71
MRK 141107C00058000 C 11/07/14 58.0 0.34 0.50
MRK 141107C00058500 C 11/07/14 58.5 0.28 0.35
MRK 141107C00059000 C 11/07/14 59.0 0.19 0.24
MRK 141107C00059500 C 11/07/14 59.5 0.04 0.19
MRK 141107C00060000 C 11/07/14 60.0 0.02 0.14
MRK 141107C00060500 C 11/07/14 60.5 0.01 0.12
MRK 141107C00061000 C 11/07/14 61.0 0.00 0.11
MRK 141107C00061500 C 11/07/14 61.5 0.00 0.10
MRK 141107C00062000 C 11/07/14 62.0 0.00 0.09
MRK 141107C00062500 C 11/07/14 62.5 0.00 0.09
MRK 141107C00063000 C 11/07/14 63.0 0.00 0.08
MRK 141107C00063500 C 11/07/14 63.5 0.00 0.08
MRK 141107C00064000 C 11/07/14 64.0 0.00 0.07
MRK 141107C00064500 C 11/07/14 64.5 0.00 0.06
MRK 141107C00065000 C 11/07/14 65.0 0.00 0.05
MRK 141107C00065500 C 11/07/14 65.5 0.00 0.05
MRK 141107C00066000 C 11/07/14 66.0 0.00 0.04
MRK 141107C00066500 C 11/07/14 66.5 0.00 0.04
MRK 141107C00067000 C 11/07/14 67.0 0.00 0.03
MRK 141107C00067500 C 11/07/14 67.5 0.00 0.03
MRK 141107C00068000 C 11/07/14 68.0 0.00 0.03
MRK 141107C00070000 C 11/07/14 70.0 0.00 0.02
MRK 141107P00040000 P 11/07/14 40.0 0.00 0.02
MRK 141107P00045000 P 11/07/14 45.0 0.00 0.02
MRK 141107P00046000 P 11/07/14 46.0 0.00 0.03
MRK 141107P00047500 P 11/07/14 47.5 0.00 0.03
MRK 141107P00049000 P 11/07/14 49.0 0.00 0.03
MRK 141107P00049500 P 11/07/14 49.5 0.00 0.05
MRK 141107P00050000 P 11/07/14 50.0 0.00 0.06
MRK 141107P00050500 P 11/07/14 50.5 0.00 0.07
MRK 141107P00051000 P 11/07/14 51.0 0.00 0.08
MRK 141107P00051500 P 11/07/14 51.5 0.00 0.09
MRK 141107P00052000 P 11/07/14 52.0 0.01 0.10
MRK 141107P00052500 P 11/07/14 52.5 0.01 0.11
MRK 141107P00053000 P 11/07/14 53.0 0.02 0.13
MRK 141107P00053500 P 11/07/14 53.5 0.04 0.15
MRK 141107P00054000 P 11/07/14 54.0 0.06 0.17
MRK 141107P00054500 P 11/07/14 54.5 0.07 0.17
MRK 141107P00055000 P 11/07/14 55.0 0.08 0.26
MRK 141107P00055500 P 11/07/14 55.5 0.15 0.33
MRK 141107P00056000 P 11/07/14 56.0 0.25 0.39
MRK 141107P00056500 P 11/07/14 56.5 0.39 0.45
MRK 141107P00057000 P 11/07/14 57.0 0.55 0.65
MRK 141107P00057500 P 11/07/14 57.5 0.82 1.03
MRK 141107P00058000 P 11/07/14 58.0 1.12 1.35
MRK 141107P00058500 P 11/07/14 58.5 1.44 1.63
MRK 141107P00059000 P 11/07/14 59.0 1.86 2.00
MRK 141107P00059500 P 11/07/14 59.5 2.23 2.79
MRK 141107P00060000 P 11/07/14 60.0 2.66 3.20
MRK 141107P00060500 P 11/07/14 60.5 3.10 3.70
MRK 141107P00061000 P 11/07/14 61.0 3.60 4.20
MRK 141107P00061500 P 11/07/14 61.5 4.05 4.90
MRK 141107P00062000 P 11/07/14 62.0 4.55 5.50
MRK 141107P00062500 P 11/07/14 62.5 5.05 5.70
MRK 141107P00063000 P 11/07/14 63.0 5.50 6.50
MRK 141107P00063500 P 11/07/14 63.5 6.05 6.65
MRK 141107P00064000 P 11/07/14 64.0 6.50 7.50
MRK 141107P00064500 P 11/07/14 64.5 6.95 8.00
MRK 141107P00065000 P 11/07/14 65.0 7.50 8.15
MRK 141107P00065500 P 11/07/14 65.5 7.95 9.00
MRK 141107P00066000 P 11/07/14 66.0 8.55 9.15
MRK 141107P00066500 P 11/07/14 66.5 7.60 11.40
MRK 141107P00067000 P 11/07/14 67.0 8.10 10.25
MRK 141107P00067500 P 11/07/14 67.5 8.50 10.75
MRK 141107P00068000 P 11/07/14 68.0 9.10 11.25
MRK 141107P00070000 P 11/07/14 70.0 11.00 14.45
MRK 141114C00045000 C 11/14/14 45.0 11.45 12.60
MRK 141114C00047500 C 11/14/14 47.5 9.20 10.00
MRK 141114C00049500 C 11/14/14 49.5 6.95 8.05
MRK 141114C00050000 C 11/14/14 50.0 6.45 7.55
MRK 141114C00050500 C 11/14/14 50.5 6.30 7.00
MRK 141114C00051000 C 11/14/14 51.0 5.80 6.55
MRK 141114C00051500 C 11/14/14 51.5 5.05 6.05
MRK 141114C00052000 C 11/14/14 52.0 4.60 5.65
MRK 141114C00052500 C 11/14/14 52.5 4.50 5.10
MRK 141114C00053000 C 11/14/14 53.0 3.65 4.65
MRK 141114C00053500 C 11/14/14 53.5 3.45 4.15
MRK 141114C00054000 C 11/14/14 54.0 3.15 3.65
MRK 141114C00054500 C 11/14/14 54.5 2.96 3.25
MRK 141114C00055000 C 11/14/14 55.0 2.65 2.76
MRK 141114C00055500 C 11/14/14 55.5 2.17 2.39
MRK 141114C00056000 C 11/14/14 56.0 1.90 2.02
MRK 141114C00056500 C 11/14/14 56.5 1.59 1.70
MRK 141114C00057000 C 11/14/14 57.0 1.31 1.42
MRK 141114C00057500 C 11/14/14 57.5 0.99 1.13
MRK 141114C00058000 C 11/14/14 58.0 0.76 0.92
MRK 141114C00058500 C 11/14/14 58.5 0.56 0.73
MRK 141114C00059000 C 11/14/14 59.0 0.42 0.58
MRK 141114C00059500 C 11/14/14 59.5 0.34 0.45
MRK 141114C00060000 C 11/14/14 60.0 0.26 0.35
MRK 141114C00060500 C 11/14/14 60.5 0.13 0.30
MRK 141114C00061000 C 11/14/14 61.0 0.10 0.23
MRK 141114C00061500 C 11/14/14 61.5 0.05 0.18
MRK 141114C00062000 C 11/14/14 62.0 0.08 0.14
MRK 141114C00062500 C 11/14/14 62.5 0.02 0.14
MRK 141114C00063000 C 11/14/14 63.0 0.02 0.14
MRK 141114C00063500 C 11/14/14 63.5 0.01 0.14
MRK 141114C00064000 C 11/14/14 64.0 0.00 0.14
MRK 141114C00064500 C 11/14/14 64.5 0.00 0.13
MRK 141114C00065000 C 11/14/14 65.0 0.00 0.09
MRK 141114C00065500 C 11/14/14 65.5 0.00 0.11
MRK 141114C00066000 C 11/14/14 66.0 0.00 0.10
MRK 141114C00067000 C 11/14/14 67.0 0.00 0.09
MRK 141114C00068000 C 11/14/14 68.0 0.00 0.08
MRK 141114P00045000 P 11/14/14 45.0 0.00 0.03
MRK 141114P00047500 P 11/14/14 47.5 0.01 0.05
MRK 141114P00049500 P 11/14/14 49.5 0.02 0.12
MRK 141114P00050000 P 11/14/14 50.0 0.02 0.14
MRK 141114P00050500 P 11/14/14 50.5 0.02 0.15
MRK 141114P00051000 P 11/14/14 51.0 0.03 0.17
MRK 141114P00051500 P 11/14/14 51.5 0.05 0.19
MRK 141114P00052000 P 11/14/14 52.0 0.06 0.21
MRK 141114P00052500 P 11/14/14 52.5 0.10 0.21
MRK 141114P00053000 P 11/14/14 53.0 0.12 0.25
MRK 141114P00053500 P 11/14/14 53.5 0.15 0.26
MRK 141114P00054000 P 11/14/14 54.0 0.19 0.29
MRK 141114P00054500 P 11/14/14 54.5 0.27 0.43
MRK 141114P00055000 P 11/14/14 55.0 0.37 0.47
MRK 141114P00055500 P 11/14/14 55.5 0.47 0.60
MRK 141114P00056000 P 11/14/14 56.0 0.62 0.67
MRK 141114P00056500 P 11/14/14 56.5 0.79 0.89
MRK 141114P00057000 P 11/14/14 57.0 0.98 1.17
MRK 141114P00057500 P 11/14/14 57.5 1.22 1.37
MRK 141114P00058000 P 11/14/14 58.0 1.49 1.68
MRK 141114P00058500 P 11/14/14 58.5 1.81 2.05
MRK 141114P00059000 P 11/14/14 59.0 2.16 2.40
MRK 141114P00059500 P 11/14/14 59.5 2.53 2.74
MRK 141114P00060000 P 11/14/14 60.0 2.97 3.05
MRK 141114P00060500 P 11/14/14 60.5 3.25 3.70
MRK 141114P00061000 P 11/14/14 61.0 3.75 4.15
MRK 141114P00061500 P 11/14/14 61.5 4.15 4.80
MRK 141114P00062000 P 11/14/14 62.0 4.65 5.65
MRK 141114P00062500 P 11/14/14 62.5 5.05 5.75
MRK 141114P00063000 P 11/14/14 63.0 5.55 6.35
MRK 141114P00063500 P 11/14/14 63.5 6.05 6.85
MRK 141114P00064000 P 11/14/14 64.0 6.50 7.60
MRK 141114P00064500 P 11/14/14 64.5 7.00 7.85
MRK 141114P00065000 P 11/14/14 65.0 7.50 8.35
MRK 141114P00065500 P 11/14/14 65.5 8.00 8.70
MRK 141114P00066000 P 11/14/14 66.0 8.50 9.80
MRK 141114P00067000 P 11/14/14 67.0 9.45 11.20
MRK 141114P00068000 P 11/14/14 68.0 10.45 12.35
MRK 141122C00040000 C 11/22/14 40.0 15.55 17.75
MRK 141122C00042500 C 11/22/14 42.5 12.70 15.25
MRK 141122C00045000 C 11/22/14 45.0 11.55 12.70
MRK 141122C00046000 C 11/22/14 46.0 10.55 11.75
MRK 141122C00047000 C 11/22/14 47.0 9.55 10.70
MRK 141122C00047500 C 11/22/14 47.5 9.10 10.15
MRK 141122C00048000 C 11/22/14 48.0 8.60 9.70
MRK 141122C00048500 C 11/22/14 48.5 8.35 9.20
MRK 141122C00049000 C 11/22/14 49.0 7.85 8.70
MRK 141122C00049500 C 11/22/14 49.5 7.35 8.20
MRK 141122C00050000 C 11/22/14 50.0 6.90 7.70
MRK 141122C00050500 C 11/22/14 50.5 6.30 7.15
MRK 141122C00051000 C 11/22/14 51.0 5.70 6.70
MRK 141122C00051500 C 11/22/14 51.5 5.25 6.25
MRK 141122C00052000 C 11/22/14 52.0 4.75 5.70
MRK 141122C00052500 C 11/22/14 52.5 4.30 5.30
MRK 141122C00053000 C 11/22/14 53.0 3.90 4.85
MRK 141122C00053500 C 11/22/14 53.5 3.70 4.30
MRK 141122C00054000 C 11/22/14 54.0 3.65 3.80
MRK 141122C00054500 C 11/22/14 54.5 3.05 3.35
MRK 141122C00055000 C 11/22/14 55.0 2.76 2.93
MRK 141122C00055500 C 11/22/14 55.5 2.47 2.57
MRK 141122C00056000 C 11/22/14 56.0 2.13 2.21
MRK 141122C00056500 C 11/22/14 56.5 1.79 1.89
MRK 141122C00057000 C 11/22/14 57.0 1.51 1.61
MRK 141122C00057500 C 11/22/14 57.5 1.29 1.33
MRK 141122C00058000 C 11/22/14 58.0 1.06 1.11
MRK 141122C00058500 C 11/22/14 58.5 0.88 0.93
MRK 141122C00059000 C 11/22/14 59.0 0.73 0.77
MRK 141122C00059500 C 11/22/14 59.5 0.60 0.64
MRK 141122C00060000 C 11/22/14 60.0 0.49 0.55
MRK 141122C00060500 C 11/22/14 60.5 0.35 0.43
MRK 141122C00061000 C 11/22/14 61.0 0.22 0.35
MRK 141122C00061500 C 11/22/14 61.5 0.18 0.30
MRK 141122C00062000 C 11/22/14 62.0 0.11 0.24
MRK 141122C00062500 C 11/22/14 62.5 0.14 0.19
MRK 141122C00063000 C 11/22/14 63.0 0.06 0.16
MRK 141122C00063500 C 11/22/14 63.5 0.05 0.14
MRK 141122C00064000 C 11/22/14 64.0 0.03 0.14
MRK 141122C00064500 C 11/22/14 64.5 0.02 0.12
MRK 141122C00065000 C 11/22/14 65.0 0.00 0.06
MRK 141122C00065500 C 11/22/14 65.5 0.01 0.14
MRK 141122C00066000 C 11/22/14 66.0 0.00 0.13
MRK 141122C00066500 C 11/22/14 66.5 0.00 0.12
MRK 141122C00067000 C 11/22/14 67.0 0.00 0.04
MRK 141122C00067500 C 11/22/14 67.5 0.00 0.03
MRK 141122C00068000 C 11/22/14 68.0 0.00 0.02
MRK 141122C00070000 C 11/22/14 70.0 0.00 0.02
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 0.00 0.01
MRK 141122P00042500 P 11/22/14 42.5 0.00 0.04
MRK 141122P00045000 P 11/22/14 45.0 0.01 0.06
MRK 141122P00046000 P 11/22/14 46.0 0.01 0.08
MRK 141122P00047000 P 11/22/14 47.0 0.02 0.11
MRK 141122P00047500 P 11/22/14 47.5 0.02 0.12
MRK 141122P00048000 P 11/22/14 48.0 0.03 0.13
MRK 141122P00048500 P 11/22/14 48.5 0.03 0.14
MRK 141122P00049000 P 11/22/14 49.0 0.05 0.15
MRK 141122P00049500 P 11/22/14 49.5 0.06 0.17
MRK 141122P00050000 P 11/22/14 50.0 0.08 0.17
MRK 141122P00050500 P 11/22/14 50.5 0.09 0.20
MRK 141122P00051000 P 11/22/14 51.0 0.11 0.23
MRK 141122P00051500 P 11/22/14 51.5 0.11 0.18
MRK 141122P00052000 P 11/22/14 52.0 0.13 0.26
MRK 141122P00052500 P 11/22/14 52.5 0.16 0.25
MRK 141122P00053000 P 11/22/14 53.0 0.20 0.30
MRK 141122P00053500 P 11/22/14 53.5 0.26 0.34
MRK 141122P00054000 P 11/22/14 54.0 0.31 0.38
MRK 141122P00054500 P 11/22/14 54.5 0.42 0.53
MRK 141122P00055000 P 11/22/14 55.0 0.51 0.55
MRK 141122P00055500 P 11/22/14 55.5 0.63 0.72
MRK 141122P00056000 P 11/22/14 56.0 0.77 0.84
MRK 141122P00056500 P 11/22/14 56.5 0.98 1.09
MRK 141122P00057000 P 11/22/14 57.0 1.19 1.27
MRK 141122P00057500 P 11/22/14 57.5 1.43 1.53
MRK 141122P00058000 P 11/22/14 58.0 1.71 1.81
MRK 141122P00058500 P 11/22/14 58.5 2.03 2.10
MRK 141122P00059000 P 11/22/14 59.0 2.36 2.46
MRK 141122P00059500 P 11/22/14 59.5 2.72 2.83
MRK 141122P00060000 P 11/22/14 60.0 3.10 3.25
MRK 141122P00060500 P 11/22/14 60.5 3.50 3.65
MRK 141122P00061000 P 11/22/14 61.0 3.85 4.40
MRK 141122P00061500 P 11/22/14 61.5 4.25 4.85
MRK 141122P00062000 P 11/22/14 62.0 4.70 5.30
MRK 141122P00062500 P 11/22/14 62.5 5.10 5.80
MRK 141122P00063000 P 11/22/14 63.0 5.55 6.40
MRK 141122P00063500 P 11/22/14 63.5 6.05 6.75
MRK 141122P00064000 P 11/22/14 64.0 6.55 7.20
MRK 141122P00064500 P 11/22/14 64.5 7.05 8.00
MRK 141122P00065000 P 11/22/14 65.0 7.50 8.50
MRK 141122P00065500 P 11/22/14 65.5 8.00 9.00
MRK 141122P00066000 P 11/22/14 66.0 8.50 9.20
MRK 141122P00066500 P 11/22/14 66.5 9.00 9.70
MRK 141122P00067000 P 11/22/14 67.0 9.45 10.20
MRK 141122P00067500 P 11/22/14 67.5 9.95 11.10
MRK 141122P00068000 P 11/22/14 68.0 10.45 11.60
MRK 141122P00070000 P 11/22/14 70.0 12.50 14.00
MRK 141122P00075000 P 11/22/14 75.0 16.15 19.60
MRK 141122P00080000 P 11/22/14 80.0 21.30 24.60
MRK 141128C00042500 C 11/28/14 42.5 13.05 15.45
MRK 141128C00045000 C 11/28/14 45.0 10.55 12.90
MRK 141128C00047500 C 11/28/14 47.5 8.80 10.90
MRK 141128C00049500 C 11/28/14 49.5 6.80 8.35
MRK 141128C00050000 C 11/28/14 50.0 6.80 7.95
MRK 141128C00050500 C 11/28/14 50.5 6.30 7.40
MRK 141128C00051000 C 11/28/14 51.0 5.90 6.90
MRK 141128C00051500 C 11/28/14 51.5 5.35 6.35
MRK 141128C00052000 C 11/28/14 52.0 5.05 6.00
MRK 141128C00052500 C 11/28/14 52.5 4.15 5.45
MRK 141128C00053000 C 11/28/14 53.0 4.10 5.10
MRK 141128C00053500 C 11/28/14 53.5 3.90 4.40
MRK 141128C00054000 C 11/28/14 54.0 3.50 3.90
MRK 141128C00054500 C 11/28/14 54.5 3.20 3.45
MRK 141128C00055000 C 11/28/14 55.0 2.69 3.10
MRK 141128C00055500 C 11/28/14 55.5 2.32 2.70
MRK 141128C00056000 C 11/28/14 56.0 2.05 2.34
MRK 141128C00056500 C 11/28/14 56.5 1.71 2.03
MRK 141128C00057000 C 11/28/14 57.0 1.55 1.75
MRK 141128C00057500 C 11/28/14 57.5 1.35 1.45
MRK 141128C00058000 C 11/28/14 58.0 0.98 1.22
MRK 141128C00058500 C 11/28/14 58.5 0.78 1.04
MRK 141128C00059000 C 11/28/14 59.0 0.68 0.88
MRK 141128C00059500 C 11/28/14 59.5 0.55 0.73
MRK 141128C00060000 C 11/28/14 60.0 0.49 0.61
MRK 141128C00060500 C 11/28/14 60.5 0.28 0.51
MRK 141128C00061000 C 11/28/14 61.0 0.20 0.45
MRK 141128C00061500 C 11/28/14 61.5 0.15 0.35
MRK 141128C00062000 C 11/28/14 62.0 0.11 0.28
MRK 141128C00062500 C 11/28/14 62.5 0.13 0.23
MRK 141128C00063000 C 11/28/14 63.0 0.06 0.19
MRK 141128C00063500 C 11/28/14 63.5 0.02 0.16
MRK 141128C00064000 C 11/28/14 64.0 0.01 0.14
MRK 141128C00064500 C 11/28/14 64.5 0.01 0.14
MRK 141128C00065000 C 11/28/14 65.0 0.01 0.14
MRK 141128C00065500 C 11/28/14 65.5 0.01 0.14
MRK 141128C00066000 C 11/28/14 66.0 0.00 0.14
MRK 141128C00066500 C 11/28/14 66.5 0.00 0.14
MRK 141128C00067000 C 11/28/14 67.0 0.00 0.13
MRK 141128P00042500 P 11/28/14 42.5 0.01 0.05
MRK 141128P00045000 P 11/28/14 45.0 0.02 0.09
MRK 141128P00047500 P 11/28/14 47.5 0.03 0.14
MRK 141128P00049500 P 11/28/14 49.5 0.05 0.16
MRK 141128P00050000 P 11/28/14 50.0 0.06 0.20
MRK 141128P00050500 P 11/28/14 50.5 0.07 0.22
MRK 141128P00051000 P 11/28/14 51.0 0.08 0.26
MRK 141128P00051500 P 11/28/14 51.5 0.10 0.24
MRK 141128P00052000 P 11/28/14 52.0 0.12 0.26
MRK 141128P00052500 P 11/28/14 52.5 0.17 0.36
MRK 141128P00053000 P 11/28/14 53.0 0.21 0.43
MRK 141128P00053500 P 11/28/14 53.5 0.26 0.48
MRK 141128P00054000 P 11/28/14 54.0 0.34 0.52
MRK 141128P00054500 P 11/28/14 54.5 0.46 0.65
MRK 141128P00055000 P 11/28/14 55.0 0.53 0.77
MRK 141128P00055500 P 11/28/14 55.5 0.69 0.87
MRK 141128P00056000 P 11/28/14 56.0 0.85 1.07
MRK 141128P00056500 P 11/28/14 56.5 1.03 1.22
MRK 141128P00057000 P 11/28/14 57.0 1.24 1.52
MRK 141128P00057500 P 11/28/14 57.5 1.48 1.66
MRK 141128P00058000 P 11/28/14 58.0 1.77 1.93
MRK 141128P00058500 P 11/28/14 58.5 2.06 2.38
MRK 141128P00059000 P 11/28/14 59.0 2.41 2.72
MRK 141128P00059500 P 11/28/14 59.5 2.74 3.10
MRK 141128P00060000 P 11/28/14 60.0 3.10 3.45
MRK 141128P00060500 P 11/28/14 60.5 3.50 3.85
MRK 141128P00061000 P 11/28/14 61.0 3.65 4.45
MRK 141128P00061500 P 11/28/14 61.5 4.05 4.90
MRK 141128P00062000 P 11/28/14 62.0 4.50 5.35
MRK 141128P00062500 P 11/28/14 62.5 4.90 6.95
MRK 141128P00063000 P 11/28/14 63.0 5.35 6.35
MRK 141128P00063500 P 11/28/14 63.5 5.85 6.85
MRK 141128P00064000 P 11/28/14 64.0 6.30 8.45
MRK 141128P00064500 P 11/28/14 64.5 6.75 7.80
MRK 141128P00065000 P 11/28/14 65.0 7.15 9.50
MRK 141128P00065500 P 11/28/14 65.5 7.75 8.80
MRK 141128P00066000 P 11/28/14 66.0 7.85 10.50
MRK 141128P00066500 P 11/28/14 66.5 8.45 11.00
MRK 141128P00067000 P 11/28/14 67.0 8.95 11.50
MRK 141205C00048000 C 12/05/14 48.0 8.85 9.85
MRK 141205C00048500 C 12/05/14 48.5 7.10 9.35
MRK 141205C00049000 C 12/05/14 49.0 6.60 8.90
MRK 141205C00049500 C 12/05/14 49.5 6.15 8.40
MRK 141205C00050000 C 12/05/14 50.0 6.90 7.90
MRK 141205C00050500 C 12/05/14 50.5 5.20 7.55
MRK 141205C00051000 C 12/05/14 51.0 5.45 7.00
MRK 141205C00051500 C 12/05/14 51.5 5.00 6.50
MRK 141205C00052000 C 12/05/14 52.0 5.05 6.05
MRK 141205C00052500 C 12/05/14 52.5 4.70 5.30
MRK 141205C00053000 C 12/05/14 53.0 4.40 4.80
MRK 141205C00053500 C 12/05/14 53.5 4.00 4.40
MRK 141205C00054000 C 12/05/14 54.0 3.55 4.00
MRK 141205C00054500 C 12/05/14 54.5 3.15 3.55
MRK 141205C00055000 C 12/05/14 55.0 2.78 3.20
MRK 141205C00055500 C 12/05/14 55.5 2.42 2.79
MRK 141205C00056000 C 12/05/14 56.0 2.10 2.43
MRK 141205C00056500 C 12/05/14 56.5 1.79 2.10
MRK 141205C00057000 C 12/05/14 57.0 1.54 1.83
MRK 141205C00057500 C 12/05/14 57.5 1.33 1.53
MRK 141205C00058000 C 12/05/14 58.0 1.07 1.35
MRK 141205C00058500 C 12/05/14 58.5 0.87 1.17
MRK 141205C00059000 C 12/05/14 59.0 0.71 1.00
MRK 141205C00059500 C 12/05/14 59.5 0.56 0.85
MRK 141205C00060000 C 12/05/14 60.0 0.46 0.69
MRK 141205C00060500 C 12/05/14 60.5 0.35 0.58
MRK 141205C00061000 C 12/05/14 61.0 0.26 0.49
MRK 141205C00061500 C 12/05/14 61.5 0.20 0.40
MRK 141205C00062000 C 12/05/14 62.0 0.16 0.35
MRK 141205C00062500 C 12/05/14 62.5 0.13 0.28
MRK 141205C00063000 C 12/05/14 63.0 0.11 0.23
MRK 141205C00064000 C 12/05/14 64.0 0.06 0.17
MRK 141205P00048000 P 12/05/14 48.0 0.03 0.15
MRK 141205P00048500 P 12/05/14 48.5 0.03 0.17
MRK 141205P00049000 P 12/05/14 49.0 0.04 0.16
MRK 141205P00049500 P 12/05/14 49.5 0.04 0.18
MRK 141205P00050000 P 12/05/14 50.0 0.09 0.19
MRK 141205P00050500 P 12/05/14 50.5 0.09 0.26
MRK 141205P00051000 P 12/05/14 51.0 0.11 0.28
MRK 141205P00051500 P 12/05/14 51.5 0.14 0.32
MRK 141205P00052000 P 12/05/14 52.0 0.18 0.36
MRK 141205P00052500 P 12/05/14 52.5 0.17 0.39
MRK 141205P00053000 P 12/05/14 53.0 0.26 0.47
MRK 141205P00053500 P 12/05/14 53.5 0.31 0.55
MRK 141205P00054000 P 12/05/14 54.0 0.40 0.63
MRK 141205P00054500 P 12/05/14 54.5 0.49 0.74
MRK 141205P00055000 P 12/05/14 55.0 0.61 0.86
MRK 141205P00055500 P 12/05/14 55.5 0.77 1.01
MRK 141205P00056000 P 12/05/14 56.0 0.92 1.19
MRK 141205P00056500 P 12/05/14 56.5 1.10 1.37
MRK 141205P00057000 P 12/05/14 57.0 1.31 1.45
MRK 141205P00057500 P 12/05/14 57.5 1.57 1.87
MRK 141205P00058000 P 12/05/14 58.0 1.84 2.18
MRK 141205P00058500 P 12/05/14 58.5 2.13 2.50
MRK 141205P00059000 P 12/05/14 59.0 2.46 2.83
MRK 141205P00059500 P 12/05/14 59.5 2.80 3.15
MRK 141205P00060000 P 12/05/14 60.0 3.15 3.55
MRK 141205P00060500 P 12/05/14 60.5 3.55 3.95
MRK 141205P00061000 P 12/05/14 61.0 3.90 4.35
MRK 141205P00061500 P 12/05/14 61.5 4.00 6.15
MRK 141205P00062000 P 12/05/14 62.0 4.40 6.60
MRK 141205P00062500 P 12/05/14 62.5 4.95 7.10
MRK 141205P00063000 P 12/05/14 63.0 5.35 7.65
MRK 141205P00064000 P 12/05/14 64.0 6.35 8.70
MRK 141212C00048000 C 12/12/14 48.0 7.05 10.40
MRK 141212C00049000 C 12/12/14 49.0 6.10 9.35
MRK 141212C00049500 C 12/12/14 49.5 5.60 8.75
MRK 141212C00050000 C 12/12/14 50.0 5.20 8.30
MRK 141212C00050500 C 12/12/14 50.5 4.75 7.85
MRK 141212C00051000 C 12/12/14 51.0 5.50 7.20
MRK 141212C00051500 C 12/12/14 51.5 5.00 6.80
MRK 141212C00052000 C 12/12/14 52.0 3.95 6.40
MRK 141212C00052500 C 12/12/14 52.5 4.20 5.85
MRK 141212C00053000 C 12/12/14 53.0 3.70 5.40
MRK 141212C00053500 C 12/12/14 53.5 3.80 4.85
MRK 141212C00054000 C 12/12/14 54.0 3.35 4.40
MRK 141212C00054500 C 12/12/14 54.5 3.10 4.00
MRK 141212C00055000 C 12/12/14 55.0 2.61 3.20
MRK 141212C00055500 C 12/12/14 55.5 2.18 3.70
MRK 141212C00056000 C 12/12/14 56.0 1.69 3.35
MRK 141212C00056500 C 12/12/14 56.5 1.44 2.95
MRK 141212C00057000 C 12/12/14 57.0 1.62 2.13
MRK 141212C00057500 C 12/12/14 57.5 1.23 1.57
MRK 141212C00058000 C 12/12/14 58.0 0.97 1.58
MRK 141212C00058500 C 12/12/14 58.5 0.47 1.35
MRK 141212C00059000 C 12/12/14 59.0 0.63 1.17
MRK 141212C00059500 C 12/12/14 59.5 0.57 0.98
MRK 141212C00060000 C 12/12/14 60.0 0.46 0.70
MRK 141212C00060500 C 12/12/14 60.5 0.13 0.73
MRK 141212C00061000 C 12/12/14 61.0 0.07 0.63
MRK 141212C00061500 C 12/12/14 61.5 0.03 0.51
MRK 141212C00062000 C 12/12/14 62.0 0.00 0.50
MRK 141212C00062500 C 12/12/14 62.5 0.00 0.35
MRK 141212C00063000 C 12/12/14 63.0 0.00 0.50
MRK 141212C00063500 C 12/12/14 63.5 0.00 0.50
MRK 141212C00064000 C 12/12/14 64.0 0.00 0.50
MRK 141212P00048000 P 12/12/14 48.0 0.00 0.59
MRK 141212P00049000 P 12/12/14 49.0 0.00 0.67
MRK 141212P00049500 P 12/12/14 49.5 0.00 0.50
MRK 141212P00050000 P 12/12/14 50.0 0.02 0.51
MRK 141212P00050500 P 12/12/14 50.5 0.07 0.57
MRK 141212P00051000 P 12/12/14 51.0 0.12 0.61
MRK 141212P00051500 P 12/12/14 51.5 0.18 0.68
MRK 141212P00052000 P 12/12/14 52.0 0.23 0.76
MRK 141212P00052500 P 12/12/14 52.5 0.28 0.58
MRK 141212P00053000 P 12/12/14 53.0 0.32 0.96
MRK 141212P00053500 P 12/12/14 53.5 0.31 1.10
MRK 141212P00054000 P 12/12/14 54.0 0.38 1.26
MRK 141212P00054500 P 12/12/14 54.5 0.46 1.45
MRK 141212P00055000 P 12/12/14 55.0 0.61 1.17
MRK 141212P00055500 P 12/12/14 55.5 0.71 1.69
MRK 141212P00056000 P 12/12/14 56.0 0.85 1.71
MRK 141212P00056500 P 12/12/14 56.5 1.01 1.77
MRK 141212P00057000 P 12/12/14 57.0 1.31 1.95
MRK 141212P00057500 P 12/12/14 57.5 1.54 2.29
MRK 141212P00058000 P 12/12/14 58.0 1.87 2.59
MRK 141212P00058500 P 12/12/14 58.5 2.25 3.05
MRK 141212P00059000 P 12/12/14 59.0 2.29 3.55
MRK 141212P00059500 P 12/12/14 59.5 2.62 4.05
MRK 141212P00060000 P 12/12/14 60.0 3.00 5.25
MRK 141212P00060500 P 12/12/14 60.5 3.40 4.55
MRK 141212P00061000 P 12/12/14 61.0 3.75 6.30
MRK 141212P00061500 P 12/12/14 61.5 4.00 5.45
MRK 141212P00062000 P 12/12/14 62.0 4.60 5.95
MRK 141212P00062500 P 12/12/14 62.5 5.05 6.45
MRK 141212P00063000 P 12/12/14 63.0 5.45 7.60
MRK 141212P00063500 P 12/12/14 63.5 5.95 7.45
MRK 141212P00064000 P 12/12/14 64.0 6.25 9.60
MRK 141220C00035000 C 12/20/14 35.0 20.10 22.50
MRK 141220C00037500 C 12/20/14 37.5 17.95 21.35
MRK 141220C00040000 C 12/20/14 40.0 16.55 17.50
MRK 141220C00042500 C 12/20/14 42.5 12.65 16.45
MRK 141220C00045000 C 12/20/14 45.0 11.50 14.00
MRK 141220C00047500 C 12/20/14 47.5 8.95 11.55
MRK 141220C00050000 C 12/20/14 50.0 6.90 7.55
MRK 141220C00052500 C 12/20/14 52.5 4.80 5.25
MRK 141220C00055000 C 12/20/14 55.0 2.89 3.20
MRK 141220C00057500 C 12/20/14 57.5 1.57 1.62
MRK 141220C00060000 C 12/20/14 60.0 0.70 0.73
MRK 141220C00062500 C 12/20/14 62.5 0.25 0.31
MRK 141220C00065000 C 12/20/14 65.0 0.11 0.14
MRK 141220C00067500 C 12/20/14 67.5 0.02 0.05
MRK 141220C00070000 C 12/20/14 70.0 0.00 0.03
MRK 141220C00075000 C 12/20/14 75.0 0.00 0.03
MRK 141220P00035000 P 12/20/14 35.0 0.00 0.02
MRK 141220P00037500 P 12/20/14 37.5 0.00 0.03
MRK 141220P00040000 P 12/20/14 40.0 0.01 0.04
MRK 141220P00042500 P 12/20/14 42.5 0.05 0.06
MRK 141220P00045000 P 12/20/14 45.0 0.08 0.13
MRK 141220P00047500 P 12/20/14 47.5 0.11 0.15
MRK 141220P00050000 P 12/20/14 50.0 0.20 0.25
MRK 141220P00052500 P 12/20/14 52.5 0.42 0.46
MRK 141220P00055000 P 12/20/14 55.0 0.94 1.04
MRK 141220P00057500 P 12/20/14 57.5 2.01 2.09
MRK 141220P00060000 P 12/20/14 60.0 3.65 3.85
MRK 141220P00062500 P 12/20/14 62.5 5.60 6.45
MRK 141220P00065000 P 12/20/14 65.0 7.40 10.00
MRK 141220P00067500 P 12/20/14 67.5 9.95 11.75
MRK 141220P00070000 P 12/20/14 70.0 12.80 14.80
MRK 141220P00075000 P 12/20/14 75.0 16.45 19.75
MRK 150117C00023000 C 01/17/15 23.0 32.40 35.90
MRK 150117C00025000 C 01/17/15 25.0 30.40 33.90
MRK 150117C00028000 C 01/17/15 28.0 26.95 30.00
MRK 150117C00030000 C 01/17/15 30.0 25.40 28.90
MRK 150117C00033000 C 01/17/15 33.0 22.45 24.70
MRK 150117C00035000 C 01/17/15 35.0 20.65 22.70
MRK 150117C00038000 C 01/17/15 38.0 18.55 20.40
MRK 150117C00040000 C 01/17/15 40.0 16.50 18.95
MRK 150117C00042000 C 01/17/15 42.0 14.50 15.65
MRK 150117C00045000 C 01/17/15 45.0 10.80 13.70
MRK 150117C00047000 C 01/17/15 47.0 9.45 10.70
MRK 150117C00050000 C 01/17/15 50.0 6.95 7.65
MRK 150117C00052500 C 01/17/15 52.5 5.00 5.35
MRK 150117C00055000 C 01/17/15 55.0 3.25 3.30
MRK 150117C00057500 C 01/17/15 57.5 1.76 1.81
MRK 150117C00060000 C 01/17/15 60.0 0.87 0.91
MRK 150117C00062500 C 01/17/15 62.5 0.40 0.44
MRK 150117C00065000 C 01/17/15 65.0 0.18 0.21
MRK 150117C00067500 C 01/17/15 67.5 0.08 0.10
MRK 150117C00070000 C 01/17/15 70.0 0.04 0.05
MRK 150117C00075000 C 01/17/15 75.0 0.01 0.04
MRK 150117P00023000 P 01/17/15 23.0 0.00 0.02
MRK 150117P00025000 P 01/17/15 25.0 0.00 0.02
MRK 150117P00028000 P 01/17/15 28.0 0.00 0.02
MRK 150117P00030000 P 01/17/15 30.0 0.01 0.03
MRK 150117P00033000 P 01/17/15 33.0 0.01 0.03
MRK 150117P00035000 P 01/17/15 35.0 0.02 0.04
MRK 150117P00038000 P 01/17/15 38.0 0.04 0.07
MRK 150117P00040000 P 01/17/15 40.0 0.05 0.09
MRK 150117P00042000 P 01/17/15 42.0 0.08 0.11
MRK 150117P00045000 P 01/17/15 45.0 0.12 0.15
MRK 150117P00047000 P 01/17/15 47.0 0.16 0.19
MRK 150117P00050000 P 01/17/15 50.0 0.30 0.36
MRK 150117P00052500 P 01/17/15 52.5 0.59 0.67
MRK 150117P00055000 P 01/17/15 55.0 1.19 1.22
MRK 150117P00057500 P 01/17/15 57.5 2.28 2.34
MRK 150117P00060000 P 01/17/15 60.0 3.90 4.00
MRK 150117P00062500 P 01/17/15 62.5 5.80 6.60
MRK 150117P00065000 P 01/17/15 65.0 8.10 9.05
MRK 150117P00067500 P 01/17/15 67.5 10.40 11.45
MRK 150117P00070000 P 01/17/15 70.0 12.90 14.25
MRK 150117P00075000 P 01/17/15 75.0 16.95 19.75
MRK 150417C00027500 C 04/17/15 27.5 27.40 31.75
MRK 150417C00030000 C 04/17/15 30.0 25.00 29.40
MRK 150417C00032500 C 04/17/15 32.5 22.40 26.85
MRK 150417C00035000 C 04/17/15 35.0 19.95 24.00
MRK 150417C00037500 C 04/17/15 37.5 17.45 21.00
MRK 150417C00040000 C 04/17/15 40.0 15.05 17.75
MRK 150417C00042500 C 04/17/15 42.5 12.50 16.00
MRK 150417C00045000 C 04/17/15 45.0 11.40 12.75
MRK 150417C00047500 C 04/17/15 47.5 9.50 10.30
MRK 150417C00050000 C 04/17/15 50.0 7.45 7.90
MRK 150417C00052500 C 04/17/15 52.5 5.45 5.80
MRK 150417C00055000 C 04/17/15 55.0 3.90 4.05
MRK 150417C00057500 C 04/17/15 57.5 2.55 2.64
MRK 150417C00060000 C 04/17/15 60.0 1.55 1.62
MRK 150417C00062500 C 04/17/15 62.5 0.90 0.93
MRK 150417C00065000 C 04/17/15 65.0 0.51 0.53
MRK 150417C00067500 C 04/17/15 67.5 0.28 0.32
MRK 150417C00070000 C 04/17/15 70.0 0.16 0.20
MRK 150417C00075000 C 04/17/15 75.0 0.05 0.09
MRK 150417P00027500 P 04/17/15 27.5 0.01 0.04
MRK 150417P00030000 P 04/17/15 30.0 0.03 0.06
MRK 150417P00032500 P 04/17/15 32.5 0.05 0.10
MRK 150417P00035000 P 04/17/15 35.0 0.07 0.14
MRK 150417P00037500 P 04/17/15 37.5 0.10 0.18
MRK 150417P00040000 P 04/17/15 40.0 0.15 0.21
MRK 150417P00042500 P 04/17/15 42.5 0.23 0.29
MRK 150417P00045000 P 04/17/15 45.0 0.35 0.40
MRK 150417P00047500 P 04/17/15 47.5 0.56 0.61
MRK 150417P00050000 P 04/17/15 50.0 0.89 0.94
MRK 150417P00052500 P 04/17/15 52.5 1.43 1.49
MRK 150417P00055000 P 04/17/15 55.0 2.24 2.34
MRK 150417P00057500 P 04/17/15 57.5 3.40 3.50
MRK 150417P00060000 P 04/17/15 60.0 4.95 5.10
MRK 150417P00062500 P 04/17/15 62.5 6.80 6.95
MRK 150417P00065000 P 04/17/15 65.0 8.75 9.60
MRK 150417P00067500 P 04/17/15 67.5 11.00 12.15
MRK 150417P00070000 P 04/17/15 70.0 12.75 16.05
MRK 150417P00075000 P 04/17/15 75.0 16.50 20.85
MRK 150619C00027500 C 06/19/15 27.5 27.45 31.85
MRK 150619C00030000 C 06/19/15 30.0 25.00 29.40
MRK 150619C00032500 C 06/19/15 32.5 22.45 26.85
MRK 150619C00035000 C 06/19/15 35.0 20.00 24.25
MRK 150619C00037500 C 06/19/15 37.5 17.45 20.80
MRK 150619C00040000 C 06/19/15 40.0 15.05 18.45
MRK 150619C00042500 C 06/19/15 42.5 12.50 15.75
MRK 150619C00045000 C 06/19/15 45.0 11.60 12.75
MRK 150619C00047500 C 06/19/15 47.5 9.60 10.40
MRK 150619C00050000 C 06/19/15 50.0 7.60 8.10
MRK 150619C00052500 C 06/19/15 52.5 6.00 6.15
MRK 150619C00055000 C 06/19/15 55.0 4.35 4.50
MRK 150619C00057500 C 06/19/15 57.5 3.00 3.15
MRK 150619C00060000 C 06/19/15 60.0 2.03 2.12
MRK 150619C00062500 C 06/19/15 62.5 1.32 1.39
MRK 150619C00065000 C 06/19/15 65.0 0.84 0.90
MRK 150619C00067500 C 06/19/15 67.5 0.53 0.59
MRK 150619C00070000 C 06/19/15 70.0 0.33 0.38
MRK 150619C00075000 C 06/19/15 75.0 0.13 0.19
MRK 150619C00080000 C 06/19/15 80.0 0.05 0.10
MRK 150619P00027500 P 06/19/15 27.5 0.05 0.09
MRK 150619P00030000 P 06/19/15 30.0 0.07 0.13
MRK 150619P00032500 P 06/19/15 32.5 0.10 0.16
MRK 150619P00035000 P 06/19/15 35.0 0.14 0.21
MRK 150619P00037500 P 06/19/15 37.5 0.20 0.26
MRK 150619P00040000 P 06/19/15 40.0 0.28 0.34
MRK 150619P00042500 P 06/19/15 42.5 0.41 0.47
MRK 150619P00045000 P 06/19/15 45.0 0.61 0.67
MRK 150619P00047500 P 06/19/15 47.5 0.92 0.98
MRK 150619P00050000 P 06/19/15 50.0 1.37 1.44
MRK 150619P00052500 P 06/19/15 52.5 2.02 2.12
MRK 150619P00055000 P 06/19/15 55.0 2.95 3.10
MRK 150619P00057500 P 06/19/15 57.5 4.15 4.30
MRK 150619P00060000 P 06/19/15 60.0 5.70 5.85
MRK 150619P00062500 P 06/19/15 62.5 7.50 7.70
MRK 150619P00065000 P 06/19/15 65.0 9.55 10.05
MRK 150619P00067500 P 06/19/15 67.5 11.60 12.60
MRK 150619P00070000 P 06/19/15 70.0 13.90 15.50
MRK 150619P00075000 P 06/19/15 75.0 17.00 21.20
MRK 150619P00080000 P 06/19/15 80.0 22.00 26.20
MRK 160115C00025000 C 01/15/16 25.0 30.00 34.50
MRK 160115C00028000 C 01/15/16 28.0 26.85 31.00
MRK 160115C00030000 C 01/15/16 30.0 24.90 29.00
MRK 160115C00033000 C 01/15/16 33.0 22.00 26.45
MRK 160115C00035000 C 01/15/16 35.0 19.90 24.00
MRK 160115C00038000 C 01/15/16 38.0 16.95 21.00
MRK 160115C00040000 C 01/15/16 40.0 15.00 19.50
MRK 160115C00043000 C 01/15/16 43.0 13.70 14.90
MRK 160115C00045000 C 01/15/16 45.0 11.95 13.05
MRK 160115C00047000 C 01/15/16 47.0 10.35 11.40
MRK 160115C00050000 C 01/15/16 50.0 8.05 8.90
MRK 160115C00052500 C 01/15/16 52.5 7.05 7.25
MRK 160115C00055000 C 01/15/16 55.0 5.55 5.75
MRK 160115C00057500 C 01/15/16 57.5 4.35 4.55
MRK 160115C00060000 C 01/15/16 60.0 3.35 3.50
MRK 160115C00062500 C 01/15/16 62.5 2.56 2.68
MRK 160115C00065000 C 01/15/16 65.0 1.93 2.08
MRK 160115C00067500 C 01/15/16 67.5 1.44 1.55
MRK 160115C00070000 C 01/15/16 70.0 1.08 1.17
MRK 160115C00075000 C 01/15/16 75.0 0.61 0.68
MRK 160115C00080000 C 01/15/16 80.0 0.36 0.43
MRK 160115C00085000 C 01/15/16 85.0 0.22 0.29
MRK 160115P00025000 P 01/15/16 25.0 0.14 0.23
MRK 160115P00028000 P 01/15/16 28.0 0.21 0.30
MRK 160115P00030000 P 01/15/16 30.0 0.27 0.36
MRK 160115P00033000 P 01/15/16 33.0 0.38 0.48
MRK 160115P00035000 P 01/15/16 35.0 0.49 0.59
MRK 160115P00038000 P 01/15/16 38.0 0.70 0.81
MRK 160115P00040000 P 01/15/16 40.0 0.90 1.00
MRK 160115P00043000 P 01/15/16 43.0 1.30 1.38
MRK 160115P00045000 P 01/15/16 45.0 1.65 1.73
MRK 160115P00047000 P 01/15/16 47.0 2.08 2.17
MRK 160115P00050000 P 01/15/16 50.0 2.89 3.05
MRK 160115P00052500 P 01/15/16 52.5 3.75 3.95
MRK 160115P00055000 P 01/15/16 55.0 4.85 5.05
MRK 160115P00057500 P 01/15/16 57.5 6.15 6.35
MRK 160115P00060000 P 01/15/16 60.0 7.65 7.95
MRK 160115P00062500 P 01/15/16 62.5 9.35 9.65
MRK 160115P00065000 P 01/15/16 65.0 11.25 11.50
MRK 160115P00067500 P 01/15/16 67.5 13.05 15.25
MRK 160115P00070000 P 01/15/16 70.0 15.25 17.55
MRK 160115P00075000 P 01/15/16 75.0 18.65 22.40
MRK 160115P00080000 P 01/15/16 80.0 23.75 27.25
MRK 160115P00085000 P 01/15/16 85.0 27.50 31.95
MRK 170120C00027500 C 01/20/17 27.5 27.40 31.95
MRK 170120C00030000 C 01/20/17 30.0 25.00 29.50
MRK 170120C00032500 C 01/20/17 32.5 22.40 26.90
MRK 170120C00035000 C 01/20/17 35.0 20.00 24.50
MRK 170120C00037500 C 01/20/17 37.5 17.50 22.00
MRK 170120C00040000 C 01/20/17 40.0 15.85 19.35
MRK 170120C00042500 C 01/20/17 42.5 13.20 17.55
MRK 170120C00045000 C 01/20/17 45.0 12.05 13.65
MRK 170120C00047500 C 01/20/17 47.5 10.55 12.05
MRK 170120C00050000 C 01/20/17 50.0 7.95 10.65
MRK 170120C00052500 C 01/20/17 52.5 6.75 9.20
MRK 170120C00055000 C 01/20/17 55.0 5.50 7.40
MRK 170120C00057500 C 01/20/17 57.5 5.35 6.80
MRK 170120C00060000 C 01/20/17 60.0 4.40 5.20
MRK 170120C00062500 C 01/20/17 62.5 3.55 4.35
MRK 170120C00065000 C 01/20/17 65.0 2.89 3.70
MRK 170120C00067500 C 01/20/17 67.5 2.34 3.25
MRK 170120C00070000 C 01/20/17 70.0 1.91 2.62
MRK 170120C00075000 C 01/20/17 75.0 1.24 1.73
MRK 170120C00080000 C 01/20/17 80.0 0.79 1.33
MRK 170120C00085000 C 01/20/17 85.0 0.50 1.06
MRK 170120C00090000 C 01/20/17 90.0 0.29 0.98
MRK 170120P00027500 P 01/20/17 27.5 0.34 0.62
MRK 170120P00030000 P 01/20/17 30.0 0.54 1.24
MRK 170120P00032500 P 01/20/17 32.5 0.82 1.49
MRK 170120P00035000 P 01/20/17 35.0 1.18 1.78
MRK 170120P00037500 P 01/20/17 37.5 1.37 3.00
MRK 170120P00040000 P 01/20/17 40.0 2.01 2.60
MRK 170120P00042500 P 01/20/17 42.5 2.51 2.97
MRK 170120P00045000 P 01/20/17 45.0 3.20 4.35
MRK 170120P00047500 P 01/20/17 47.5 3.95 5.25
MRK 170120P00050000 P 01/20/17 50.0 4.85 6.25
MRK 170120P00052500 P 01/20/17 52.5 5.95 6.90
MRK 170120P00055000 P 01/20/17 55.0 7.25 7.85
MRK 170120P00057500 P 01/20/17 57.5 8.75 9.20
MRK 170120P00060000 P 01/20/17 60.0 10.00 11.60
MRK 170120P00062500 P 01/20/17 62.5 10.50 13.70
MRK 170120P00065000 P 01/20/17 65.0 12.35 16.10
MRK 170120P00067500 P 01/20/17 67.5 15.25 17.95
MRK 170120P00070000 P 01/20/17 70.0 16.80 19.90
MRK 170120P00075000 P 01/20/17 75.0 21.05 24.10
MRK 170120P00080000 P 01/20/17 80.0 24.30 28.50
MRK 170120P00085000 P 01/20/17 85.0 28.55 33.00
MRK 170120P00090000 P 01/20/17 90.0 33.20 37.75

OPRA data is delayed 15 minutes.