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 (2015-04-10)Premium Content

Merck And Co Inc (MRK)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 150501C00045000 C 05/01/15 45.0 11.40 12.95
MRK 150501C00047000 C 05/01/15 47.0 9.30 10.95
MRK 150501C00048000 C 05/01/15 48.0 8.30 9.90
MRK 150501C00049000 C 05/01/15 49.0 7.25 9.30
MRK 150501C00049500 C 05/01/15 49.5 7.90 8.35
MRK 150501C00050000 C 05/01/15 50.0 7.40 7.90
MRK 150501C00050500 C 05/01/15 50.5 6.90 7.40
MRK 150501C00051000 C 05/01/15 51.0 6.35 6.90
MRK 150501C00051500 C 05/01/15 51.5 5.90 6.40
MRK 150501C00052000 C 05/01/15 52.0 5.40 5.90
MRK 150501C00052500 C 05/01/15 52.5 5.00 5.40
MRK 150501C00053000 C 05/01/15 53.0 4.50 4.95
MRK 150501C00053500 C 05/01/15 53.5 4.00 4.40
MRK 150501C00054000 C 05/01/15 54.0 3.55 3.95
MRK 150501C00054500 C 05/01/15 54.5 3.10 3.25
MRK 150501C00055000 C 05/01/15 55.0 2.63 2.77
MRK 150501C00055500 C 05/01/15 55.5 2.17 2.32
MRK 150501C00056000 C 05/01/15 56.0 1.75 1.84
MRK 150501C00056500 C 05/01/15 56.5 1.33 1.44
MRK 150501C00057000 C 05/01/15 57.0 0.99 1.08
MRK 150501C00057500 C 05/01/15 57.5 0.70 0.73
MRK 150501C00058000 C 05/01/15 58.0 0.45 0.50
MRK 150501C00058500 C 05/01/15 58.5 0.28 0.31
MRK 150501C00059000 C 05/01/15 59.0 0.17 0.20
MRK 150501C00059500 C 05/01/15 59.5 0.10 0.12
MRK 150501C00060000 C 05/01/15 60.0 0.05 0.07
MRK 150501C00060500 C 05/01/15 60.5 0.02 0.07
MRK 150501C00061000 C 05/01/15 61.0 0.01 0.04
MRK 150501C00061500 C 05/01/15 61.5 0.00 0.03
MRK 150501C00062000 C 05/01/15 62.0 0.00 0.03
MRK 150501C00062500 C 05/01/15 62.5 0.00 0.02
MRK 150501C00063000 C 05/01/15 63.0 0.00 0.02
MRK 150501C00063500 C 05/01/15 63.5 0.00 0.02
MRK 150501C00064000 C 05/01/15 64.0 0.00 0.02
MRK 150501C00064500 C 05/01/15 64.5 0.00 0.02
MRK 150501C00065000 C 05/01/15 65.0 0.00 0.02
MRK 150501C00065500 C 05/01/15 65.5 0.00 0.02
MRK 150501C00066000 C 05/01/15 66.0 0.00 0.02
MRK 150501C00066500 C 05/01/15 66.5 0.00 0.02
MRK 150501C00067000 C 05/01/15 67.0 0.00 0.02
MRK 150501C00070000 C 05/01/15 70.0 0.00 0.02
MRK 150501C00072500 C 05/01/15 72.5 0.00 0.02
MRK 150501P00045000 P 05/01/15 45.0 0.00 0.02
MRK 150501P00047000 P 05/01/15 47.0 0.00 0.02
MRK 150501P00048000 P 05/01/15 48.0 0.00 0.02
MRK 150501P00049000 P 05/01/15 49.0 0.00 0.02
MRK 150501P00049500 P 05/01/15 49.5 0.00 0.02
MRK 150501P00050000 P 05/01/15 50.0 0.00 0.02
MRK 150501P00050500 P 05/01/15 50.5 0.00 0.02
MRK 150501P00051000 P 05/01/15 51.0 0.00 0.03
MRK 150501P00051500 P 05/01/15 51.5 0.00 0.03
MRK 150501P00052000 P 05/01/15 52.0 0.00 0.03
MRK 150501P00052500 P 05/01/15 52.5 0.00 0.03
MRK 150501P00053000 P 05/01/15 53.0 0.01 0.04
MRK 150501P00053500 P 05/01/15 53.5 0.01 0.05
MRK 150501P00054000 P 05/01/15 54.0 0.01 0.07
MRK 150501P00054500 P 05/01/15 54.5 0.02 0.09
MRK 150501P00055000 P 05/01/15 55.0 0.04 0.10
MRK 150501P00055500 P 05/01/15 55.5 0.10 0.13
MRK 150501P00056000 P 05/01/15 56.0 0.16 0.19
MRK 150501P00056500 P 05/01/15 56.5 0.26 0.29
MRK 150501P00057000 P 05/01/15 57.0 0.40 0.43
MRK 150501P00057500 P 05/01/15 57.5 0.59 0.64
MRK 150501P00058000 P 05/01/15 58.0 0.84 0.92
MRK 150501P00058500 P 05/01/15 58.5 1.17 1.25
MRK 150501P00059000 P 05/01/15 59.0 1.52 1.62
MRK 150501P00059500 P 05/01/15 59.5 1.94 2.06
MRK 150501P00060000 P 05/01/15 60.0 2.38 2.52
MRK 150501P00060500 P 05/01/15 60.5 2.85 3.00
MRK 150501P00061000 P 05/01/15 61.0 3.30 3.50
MRK 150501P00061500 P 05/01/15 61.5 3.15 4.10
MRK 150501P00062000 P 05/01/15 62.0 3.70 4.55
MRK 150501P00062500 P 05/01/15 62.5 4.00 5.05
MRK 150501P00063000 P 05/01/15 63.0 4.35 5.70
MRK 150501P00063500 P 05/01/15 63.5 4.90 6.20
MRK 150501P00064000 P 05/01/15 64.0 5.65 6.55
MRK 150501P00064500 P 05/01/15 64.5 5.80 7.30
MRK 150501P00065000 P 05/01/15 65.0 6.45 7.70
MRK 150501P00065500 P 05/01/15 65.5 6.65 8.35
MRK 150501P00066000 P 05/01/15 66.0 7.40 8.70
MRK 150501P00066500 P 05/01/15 66.5 8.20 9.15
MRK 150501P00067000 P 05/01/15 67.0 8.30 9.75
MRK 150501P00070000 P 05/01/15 70.0 10.55 13.85
MRK 150501P00072500 P 05/01/15 72.5 13.35 15.15
MRK 150508C00047000 C 05/08/15 47.0 9.30 10.95
MRK 150508C00048000 C 05/08/15 48.0 8.40 9.90
MRK 150508C00049000 C 05/08/15 49.0 8.35 8.85
MRK 150508C00049500 C 05/08/15 49.5 8.00 8.35
MRK 150508C00050000 C 05/08/15 50.0 7.35 7.85
MRK 150508C00050500 C 05/08/15 50.5 7.00 7.35
MRK 150508C00051000 C 05/08/15 51.0 6.35 6.85
MRK 150508C00051500 C 05/08/15 51.5 5.85 6.35
MRK 150508C00052000 C 05/08/15 52.0 5.50 5.95
MRK 150508C00052500 C 05/08/15 52.5 4.95 5.50
MRK 150508C00053000 C 05/08/15 53.0 4.55 5.00
MRK 150508C00053500 C 05/08/15 53.5 4.10 4.30
MRK 150508C00054000 C 05/08/15 54.0 3.65 3.80
MRK 150508C00054500 C 05/08/15 54.5 3.15 3.35
MRK 150508C00055000 C 05/08/15 55.0 2.71 2.83
MRK 150508C00055500 C 05/08/15 55.5 2.26 2.36
MRK 150508C00056000 C 05/08/15 56.0 1.89 1.94
MRK 150508C00056500 C 05/08/15 56.5 1.48 1.56
MRK 150508C00057000 C 05/08/15 57.0 1.14 1.21
MRK 150508C00057500 C 05/08/15 57.5 0.86 0.93
MRK 150508C00058000 C 05/08/15 58.0 0.62 0.66
MRK 150508C00058500 C 05/08/15 58.5 0.43 0.46
MRK 150508C00059000 C 05/08/15 59.0 0.29 0.31
MRK 150508C00059500 C 05/08/15 59.5 0.18 0.20
MRK 150508C00060000 C 05/08/15 60.0 0.11 0.14
MRK 150508C00060500 C 05/08/15 60.5 0.06 0.10
MRK 150508C00061000 C 05/08/15 61.0 0.04 0.09
MRK 150508C00061500 C 05/08/15 61.5 0.02 0.06
MRK 150508C00062000 C 05/08/15 62.0 0.01 0.05
MRK 150508C00062500 C 05/08/15 62.5 0.00 0.04
MRK 150508C00063000 C 05/08/15 63.0 0.00 0.03
MRK 150508C00063500 C 05/08/15 63.5 0.00 0.03
MRK 150508C00064000 C 05/08/15 64.0 0.00 0.03
MRK 150508C00064500 C 05/08/15 64.5 0.00 0.02
MRK 150508C00065000 C 05/08/15 65.0 0.00 0.02
MRK 150508C00065500 C 05/08/15 65.5 0.00 0.02
MRK 150508C00066000 C 05/08/15 66.0 0.00 0.02
MRK 150508C00066500 C 05/08/15 66.5 0.00 0.02
MRK 150508C00067000 C 05/08/15 67.0 0.00 0.02
MRK 150508C00068000 C 05/08/15 68.0 0.00 0.02
MRK 150508C00070000 C 05/08/15 70.0 0.00 0.02
MRK 150508P00047000 P 05/08/15 47.0 0.00 0.02
MRK 150508P00048000 P 05/08/15 48.0 0.00 0.03
MRK 150508P00049000 P 05/08/15 49.0 0.00 0.03
MRK 150508P00049500 P 05/08/15 49.5 0.00 0.03
MRK 150508P00050000 P 05/08/15 50.0 0.00 0.03
MRK 150508P00050500 P 05/08/15 50.5 0.00 0.04
MRK 150508P00051000 P 05/08/15 51.0 0.01 0.04
MRK 150508P00051500 P 05/08/15 51.5 0.02 0.05
MRK 150508P00052000 P 05/08/15 52.0 0.02 0.06
MRK 150508P00052500 P 05/08/15 52.5 0.03 0.07
MRK 150508P00053000 P 05/08/15 53.0 0.03 0.08
MRK 150508P00053500 P 05/08/15 53.5 0.04 0.10
MRK 150508P00054000 P 05/08/15 54.0 0.06 0.13
MRK 150508P00054500 P 05/08/15 54.5 0.10 0.12
MRK 150508P00055000 P 05/08/15 55.0 0.14 0.16
MRK 150508P00055500 P 05/08/15 55.5 0.19 0.23
MRK 150508P00056000 P 05/08/15 56.0 0.27 0.32
MRK 150508P00056500 P 05/08/15 56.5 0.39 0.43
MRK 150508P00057000 P 05/08/15 57.0 0.55 0.60
MRK 150508P00057500 P 05/08/15 57.5 0.76 0.79
MRK 150508P00058000 P 05/08/15 58.0 1.00 1.06
MRK 150508P00058500 P 05/08/15 58.5 1.31 1.37
MRK 150508P00059000 P 05/08/15 59.0 1.63 1.72
MRK 150508P00059500 P 05/08/15 59.5 2.02 2.11
MRK 150508P00060000 P 05/08/15 60.0 2.45 2.58
MRK 150508P00060500 P 05/08/15 60.5 2.90 3.05
MRK 150508P00061000 P 05/08/15 61.0 3.35 3.55
MRK 150508P00061500 P 05/08/15 61.5 3.80 4.00
MRK 150508P00062000 P 05/08/15 62.0 4.30 4.50
MRK 150508P00062500 P 05/08/15 62.5 4.15 5.10
MRK 150508P00063000 P 05/08/15 63.0 4.65 5.60
MRK 150508P00063500 P 05/08/15 63.5 5.15 6.20
MRK 150508P00064000 P 05/08/15 64.0 5.20 6.75
MRK 150508P00064500 P 05/08/15 64.5 5.75 7.30
MRK 150508P00065000 P 05/08/15 65.0 6.25 7.80
MRK 150508P00065500 P 05/08/15 65.5 6.75 8.30
MRK 150508P00066000 P 05/08/15 66.0 7.25 8.80
MRK 150508P00066500 P 05/08/15 66.5 8.20 9.00
MRK 150508P00067000 P 05/08/15 67.0 8.30 10.90
MRK 150508P00068000 P 05/08/15 68.0 8.60 12.00
MRK 150508P00070000 P 05/08/15 70.0 10.60 13.90
MRK 150515C00030000 C 05/15/15 30.0 25.90 29.30
MRK 150515C00032500 C 05/15/15 32.5 23.30 26.80
MRK 150515C00035000 C 05/15/15 35.0 21.00 24.00
MRK 150515C00037500 C 05/15/15 37.5 18.50 20.40
MRK 150515C00040000 C 05/15/15 40.0 16.25 19.80
MRK 150515C00042500 C 05/15/15 42.5 13.80 15.85
MRK 150515C00045000 C 05/15/15 45.0 11.30 12.90
MRK 150515C00047000 C 05/15/15 47.0 10.55 10.90
MRK 150515C00047500 C 05/15/15 47.5 10.00 10.50
MRK 150515C00048000 C 05/15/15 48.0 9.50 9.90
MRK 150515C00048500 C 05/15/15 48.5 9.00 9.40
MRK 150515C00049000 C 05/15/15 49.0 8.55 8.90
MRK 150515C00049500 C 05/15/15 49.5 8.05 8.40
MRK 150515C00050000 C 05/15/15 50.0 7.55 8.30
MRK 150515C00050500 C 05/15/15 50.5 7.00 7.95
MRK 150515C00051000 C 05/15/15 51.0 6.50 7.30
MRK 150515C00051500 C 05/15/15 51.5 6.05 6.80
MRK 150515C00052000 C 05/15/15 52.0 5.55 6.45
MRK 150515C00052500 C 05/15/15 52.5 5.10 5.45
MRK 150515C00053000 C 05/15/15 53.0 4.65 4.80
MRK 150515C00053500 C 05/15/15 53.5 4.15 4.35
MRK 150515C00054000 C 05/15/15 54.0 3.70 3.85
MRK 150515C00054500 C 05/15/15 54.5 3.25 3.40
MRK 150515C00055000 C 05/15/15 55.0 2.80 2.88
MRK 150515C00055500 C 05/15/15 55.5 2.38 2.46
MRK 150515C00056000 C 05/15/15 56.0 2.01 2.13
MRK 150515C00056500 C 05/15/15 56.5 1.65 1.69
MRK 150515C00057000 C 05/15/15 57.0 1.31 1.36
MRK 150515C00057500 C 05/15/15 57.5 1.03 1.06
MRK 150515C00058000 C 05/15/15 58.0 0.77 0.81
MRK 150515C00058500 C 05/15/15 58.5 0.57 0.61
MRK 150515C00059000 C 05/15/15 59.0 0.41 0.44
MRK 150515C00059500 C 05/15/15 59.5 0.29 0.31
MRK 150515C00060000 C 05/15/15 60.0 0.19 0.22
MRK 150515C00060500 C 05/15/15 60.5 0.13 0.15
MRK 150515C00061000 C 05/15/15 61.0 0.09 0.11
MRK 150515C00061500 C 05/15/15 61.5 0.06 0.10
MRK 150515C00062000 C 05/15/15 62.0 0.04 0.08
MRK 150515C00062500 C 05/15/15 62.5 0.03 0.05
MRK 150515C00063000 C 05/15/15 63.0 0.02 0.05
MRK 150515C00063500 C 05/15/15 63.5 0.01 0.04
MRK 150515C00064000 C 05/15/15 64.0 0.01 0.03
MRK 150515C00064500 C 05/15/15 64.5 0.00 0.03
MRK 150515C00065000 C 05/15/15 65.0 0.00 0.03
MRK 150515C00065500 C 05/15/15 65.5 0.00 0.03
MRK 150515C00066000 C 05/15/15 66.0 0.00 0.02
MRK 150515C00066500 C 05/15/15 66.5 0.00 0.02
MRK 150515C00067000 C 05/15/15 67.0 0.00 0.02
MRK 150515C00067500 C 05/15/15 67.5 0.00 0.03
MRK 150515C00068000 C 05/15/15 68.0 0.00 0.02
MRK 150515C00068500 C 05/15/15 68.5 0.00 0.02
MRK 150515C00069000 C 05/15/15 69.0 0.00 0.02
MRK 150515C00069500 C 05/15/15 69.5 0.00 0.02
MRK 150515C00070000 C 05/15/15 70.0 0.00 0.02
MRK 150515C00070500 C 05/15/15 70.5 0.00 0.02
MRK 150515C00071000 C 05/15/15 71.0 0.00 0.02
MRK 150515C00071500 C 05/15/15 71.5 0.00 0.02
MRK 150515C00072000 C 05/15/15 72.0 0.00 0.02
MRK 150515C00072500 C 05/15/15 72.5 0.00 0.02
MRK 150515C00075000 C 05/15/15 75.0 0.00 0.02
MRK 150515C00080000 C 05/15/15 80.0 0.00 0.02
MRK 150515C00085000 C 05/15/15 85.0 0.00 0.02
MRK 150515P00030000 P 05/15/15 30.0 0.00 0.02
MRK 150515P00032500 P 05/15/15 32.5 0.00 0.02
MRK 150515P00035000 P 05/15/15 35.0 0.00 0.02
MRK 150515P00037500 P 05/15/15 37.5 0.00 0.02
MRK 150515P00040000 P 05/15/15 40.0 0.00 0.02
MRK 150515P00042500 P 05/15/15 42.5 0.00 0.02
MRK 150515P00045000 P 05/15/15 45.0 0.00 0.02
MRK 150515P00047000 P 05/15/15 47.0 0.00 0.03
MRK 150515P00047500 P 05/15/15 47.5 0.00 0.03
MRK 150515P00048000 P 05/15/15 48.0 0.01 0.04
MRK 150515P00048500 P 05/15/15 48.5 0.01 0.04
MRK 150515P00049000 P 05/15/15 49.0 0.01 0.04
MRK 150515P00049500 P 05/15/15 49.5 0.01 0.05
MRK 150515P00050000 P 05/15/15 50.0 0.02 0.05
MRK 150515P00050500 P 05/15/15 50.5 0.02 0.06
MRK 150515P00051000 P 05/15/15 51.0 0.03 0.06
MRK 150515P00051500 P 05/15/15 51.5 0.03 0.07
MRK 150515P00052000 P 05/15/15 52.0 0.04 0.07
MRK 150515P00052500 P 05/15/15 52.5 0.05 0.08
MRK 150515P00053000 P 05/15/15 53.0 0.07 0.09
MRK 150515P00053500 P 05/15/15 53.5 0.09 0.12
MRK 150515P00054000 P 05/15/15 54.0 0.12 0.15
MRK 150515P00054500 P 05/15/15 54.5 0.17 0.19
MRK 150515P00055000 P 05/15/15 55.0 0.22 0.24
MRK 150515P00055500 P 05/15/15 55.5 0.31 0.33
MRK 150515P00056000 P 05/15/15 56.0 0.41 0.43
MRK 150515P00056500 P 05/15/15 56.5 0.53 0.57
MRK 150515P00057000 P 05/15/15 57.0 0.70 0.73
MRK 150515P00057500 P 05/15/15 57.5 0.90 0.94
MRK 150515P00058000 P 05/15/15 58.0 1.15 1.20
MRK 150515P00058500 P 05/15/15 58.5 1.44 1.50
MRK 150515P00059000 P 05/15/15 59.0 1.78 1.83
MRK 150515P00059500 P 05/15/15 59.5 2.10 2.21
MRK 150515P00060000 P 05/15/15 60.0 2.53 2.65
MRK 150515P00060500 P 05/15/15 60.5 2.97 3.10
MRK 150515P00061000 P 05/15/15 61.0 3.40 3.55
MRK 150515P00061500 P 05/15/15 61.5 3.85 4.05
MRK 150515P00062000 P 05/15/15 62.0 4.35 4.50
MRK 150515P00062500 P 05/15/15 62.5 4.85 5.00
MRK 150515P00063000 P 05/15/15 63.0 4.75 5.55
MRK 150515P00063500 P 05/15/15 63.5 5.25 6.05
MRK 150515P00064000 P 05/15/15 64.0 5.55 6.55
MRK 150515P00064500 P 05/15/15 64.5 6.10 7.05
MRK 150515P00065000 P 05/15/15 65.0 6.15 7.80
MRK 150515P00065500 P 05/15/15 65.5 7.10 8.05
MRK 150515P00066000 P 05/15/15 66.0 7.60 8.65
MRK 150515P00066500 P 05/15/15 66.5 8.10 9.15
MRK 150515P00067000 P 05/15/15 67.0 8.65 9.65
MRK 150515P00067500 P 05/15/15 67.5 8.20 11.50
MRK 150515P00068000 P 05/15/15 68.0 9.35 10.60
MRK 150515P00068500 P 05/15/15 68.5 9.85 11.00
MRK 150515P00069000 P 05/15/15 69.0 10.35 11.50
MRK 150515P00069500 P 05/15/15 69.5 10.85 12.00
MRK 150515P00070000 P 05/15/15 70.0 10.55 13.95
MRK 150515P00070500 P 05/15/15 70.5 11.85 13.15
MRK 150515P00071000 P 05/15/15 71.0 12.35 13.50
MRK 150515P00071500 P 05/15/15 71.5 12.85 14.00
MRK 150515P00072000 P 05/15/15 72.0 13.35 14.50
MRK 150515P00072500 P 05/15/15 72.5 13.85 15.00
MRK 150515P00075000 P 05/15/15 75.0 16.50 17.75
MRK 150515P00080000 P 05/15/15 80.0 20.40 22.65
MRK 150515P00085000 P 05/15/15 85.0 25.05 28.40
MRK 150522C00048000 C 05/22/15 48.0 9.50 9.90
MRK 150522C00049000 C 05/22/15 49.0 8.35 9.40
MRK 150522C00049500 C 05/22/15 49.5 7.90 8.90
MRK 150522C00050000 C 05/22/15 50.0 7.60 7.85
MRK 150522C00050500 C 05/22/15 50.5 7.05 7.80
MRK 150522C00051000 C 05/22/15 51.0 6.55 7.30
MRK 150522C00051500 C 05/22/15 51.5 6.05 6.95
MRK 150522C00052000 C 05/22/15 52.0 5.65 5.80
MRK 150522C00052500 C 05/22/15 52.5 5.15 5.35
MRK 150522C00053000 C 05/22/15 53.0 4.70 4.85
MRK 150522C00053500 C 05/22/15 53.5 4.20 4.40
MRK 150522C00054000 C 05/22/15 54.0 3.75 3.95
MRK 150522C00054500 C 05/22/15 54.5 3.30 3.50
MRK 150522C00055000 C 05/22/15 55.0 2.88 3.05
MRK 150522C00055500 C 05/22/15 55.5 2.47 2.66
MRK 150522C00056000 C 05/22/15 56.0 2.10 2.27
MRK 150522C00056500 C 05/22/15 56.5 1.74 1.90
MRK 150522C00057000 C 05/22/15 57.0 1.42 1.51
MRK 150522C00057500 C 05/22/15 57.5 1.15 1.20
MRK 150522C00058000 C 05/22/15 58.0 0.89 0.94
MRK 150522C00058500 C 05/22/15 58.5 0.69 0.73
MRK 150522C00059000 C 05/22/15 59.0 0.51 0.55
MRK 150522C00059500 C 05/22/15 59.5 0.37 0.41
MRK 150522C00060000 C 05/22/15 60.0 0.28 0.30
MRK 150522C00060500 C 05/22/15 60.5 0.20 0.23
MRK 150522C00061000 C 05/22/15 61.0 0.13 0.16
MRK 150522C00061500 C 05/22/15 61.5 0.09 0.12
MRK 150522C00062000 C 05/22/15 62.0 0.07 0.10
MRK 150522C00062500 C 05/22/15 62.5 0.04 0.10
MRK 150522C00063000 C 05/22/15 63.0 0.03 0.08
MRK 150522C00063500 C 05/22/15 63.5 0.02 0.06
MRK 150522C00064000 C 05/22/15 64.0 0.01 0.05
MRK 150522C00064500 C 05/22/15 64.5 0.01 0.04
MRK 150522C00065000 C 05/22/15 65.0 0.00 0.03
MRK 150522C00065500 C 05/22/15 65.5 0.00 0.03
MRK 150522C00066000 C 05/22/15 66.0 0.00 0.03
MRK 150522C00066500 C 05/22/15 66.5 0.00 0.03
MRK 150522P00048000 P 05/22/15 48.0 0.01 0.05
MRK 150522P00049000 P 05/22/15 49.0 0.03 0.06
MRK 150522P00049500 P 05/22/15 49.5 0.03 0.06
MRK 150522P00050000 P 05/22/15 50.0 0.04 0.08
MRK 150522P00050500 P 05/22/15 50.5 0.04 0.09
MRK 150522P00051000 P 05/22/15 51.0 0.05 0.10
MRK 150522P00051500 P 05/22/15 51.5 0.05 0.12
MRK 150522P00052000 P 05/22/15 52.0 0.06 0.13
MRK 150522P00052500 P 05/22/15 52.5 0.08 0.13
MRK 150522P00053000 P 05/22/15 53.0 0.11 0.14
MRK 150522P00053500 P 05/22/15 53.5 0.14 0.17
MRK 150522P00054000 P 05/22/15 54.0 0.19 0.21
MRK 150522P00054500 P 05/22/15 54.5 0.24 0.27
MRK 150522P00055000 P 05/22/15 55.0 0.30 0.34
MRK 150522P00055500 P 05/22/15 55.5 0.38 0.43
MRK 150522P00056000 P 05/22/15 56.0 0.49 0.55
MRK 150522P00056500 P 05/22/15 56.5 0.64 0.69
MRK 150522P00057000 P 05/22/15 57.0 0.82 0.86
MRK 150522P00057500 P 05/22/15 57.5 1.02 1.07
MRK 150522P00058000 P 05/22/15 58.0 1.26 1.32
MRK 150522P00058500 P 05/22/15 58.5 1.55 1.62
MRK 150522P00059000 P 05/22/15 59.0 1.88 1.96
MRK 150522P00059500 P 05/22/15 59.5 2.19 2.33
MRK 150522P00060000 P 05/22/15 60.0 2.58 2.72
MRK 150522P00060500 P 05/22/15 60.5 3.00 3.15
MRK 150522P00061000 P 05/22/15 61.0 3.45 3.60
MRK 150522P00061500 P 05/22/15 61.5 3.90 4.05
MRK 150522P00062000 P 05/22/15 62.0 4.35 4.55
MRK 150522P00062500 P 05/22/15 62.5 4.85 5.05
MRK 150522P00063000 P 05/22/15 63.0 5.35 5.50
MRK 150522P00063500 P 05/22/15 63.5 5.20 6.05
MRK 150522P00064000 P 05/22/15 64.0 5.65 6.70
MRK 150522P00064500 P 05/22/15 64.5 6.15 7.10
MRK 150522P00065000 P 05/22/15 65.0 6.65 7.70
MRK 150522P00065500 P 05/22/15 65.5 6.95 8.15
MRK 150522P00066000 P 05/22/15 66.0 7.45 8.65
MRK 150522P00066500 P 05/22/15 66.5 7.90 9.20
MRK 150529C00049000 C 05/29/15 49.0 8.45 8.90
MRK 150529C00050000 C 05/29/15 50.0 7.50 8.50
MRK 150529C00050500 C 05/29/15 50.5 6.95 8.00
MRK 150529C00051000 C 05/29/15 51.0 6.55 7.40
MRK 150529C00051500 C 05/29/15 51.5 6.15 6.35
MRK 150529C00052000 C 05/29/15 52.0 5.65 5.85
MRK 150529C00052500 C 05/29/15 52.5 5.20 5.40
MRK 150529C00053000 C 05/29/15 53.0 4.70 4.90
MRK 150529C00053500 C 05/29/15 53.5 4.25 4.45
MRK 150529C00054000 C 05/29/15 54.0 3.80 4.00
MRK 150529C00054500 C 05/29/15 54.5 3.35 3.55
MRK 150529C00055000 C 05/29/15 55.0 2.95 3.15
MRK 150529C00055500 C 05/29/15 55.5 2.55 2.75
MRK 150529C00056000 C 05/29/15 56.0 2.19 2.37
MRK 150529C00056500 C 05/29/15 56.5 1.85 2.02
MRK 150529C00057000 C 05/29/15 57.0 1.52 1.69
MRK 150529C00057500 C 05/29/15 57.5 1.24 1.30
MRK 150529C00058000 C 05/29/15 58.0 0.99 1.05
MRK 150529C00058500 C 05/29/15 58.5 0.77 0.83
MRK 150529C00059000 C 05/29/15 59.0 0.60 0.64
MRK 150529C00059500 C 05/29/15 59.5 0.45 0.53
MRK 150529C00060000 C 05/29/15 60.0 0.34 0.37
MRK 150529C00060500 C 05/29/15 60.5 0.24 0.28
MRK 150529C00061000 C 05/29/15 61.0 0.18 0.22
MRK 150529C00061500 C 05/29/15 61.5 0.13 0.16
MRK 150529C00062000 C 05/29/15 62.0 0.10 0.12
MRK 150529C00062500 C 05/29/15 62.5 0.07 0.10
MRK 150529C00063000 C 05/29/15 63.0 0.05 0.10
MRK 150529C00063500 C 05/29/15 63.5 0.04 0.08
MRK 150529C00064000 C 05/29/15 64.0 0.03 0.06
MRK 150529C00064500 C 05/29/15 64.5 0.02 0.05
MRK 150529C00065000 C 05/29/15 65.0 0.01 0.04
MRK 150529C00065500 C 05/29/15 65.5 0.01 0.04
MRK 150529C00066000 C 05/29/15 66.0 0.00 0.03
MRK 150529C00066500 C 05/29/15 66.5 0.00 0.03
MRK 150529P00049000 P 05/29/15 49.0 0.04 0.08
MRK 150529P00050000 P 05/29/15 50.0 0.05 0.11
MRK 150529P00050500 P 05/29/15 50.5 0.06 0.12
MRK 150529P00051000 P 05/29/15 51.0 0.06 0.13
MRK 150529P00051500 P 05/29/15 51.5 0.07 0.13
MRK 150529P00052000 P 05/29/15 52.0 0.09 0.13
MRK 150529P00052500 P 05/29/15 52.5 0.12 0.15
MRK 150529P00053000 P 05/29/15 53.0 0.15 0.19
MRK 150529P00053500 P 05/29/15 53.5 0.19 0.23
MRK 150529P00054000 P 05/29/15 54.0 0.24 0.28
MRK 150529P00054500 P 05/29/15 54.5 0.30 0.33
MRK 150529P00055000 P 05/29/15 55.0 0.39 0.41
MRK 150529P00055500 P 05/29/15 55.5 0.47 0.51
MRK 150529P00056000 P 05/29/15 56.0 0.59 0.63
MRK 150529P00056500 P 05/29/15 56.5 0.72 0.79
MRK 150529P00057000 P 05/29/15 57.0 0.89 0.97
MRK 150529P00057500 P 05/29/15 57.5 1.12 1.18
MRK 150529P00058000 P 05/29/15 58.0 1.37 1.42
MRK 150529P00058500 P 05/29/15 58.5 1.64 1.72
MRK 150529P00059000 P 05/29/15 59.0 1.96 2.05
MRK 150529P00059500 P 05/29/15 59.5 2.26 2.41
MRK 150529P00060000 P 05/29/15 60.0 2.65 2.78
MRK 150529P00060500 P 05/29/15 60.5 3.05 3.20
MRK 150529P00061000 P 05/29/15 61.0 3.50 3.65
MRK 150529P00061500 P 05/29/15 61.5 3.95 4.10
MRK 150529P00062000 P 05/29/15 62.0 4.40 4.60
MRK 150529P00062500 P 05/29/15 62.5 4.85 5.05
MRK 150529P00063000 P 05/29/15 63.0 5.35 5.55
MRK 150529P00063500 P 05/29/15 63.5 5.85 6.00
MRK 150529P00064000 P 05/29/15 64.0 5.65 6.70
MRK 150529P00064500 P 05/29/15 64.5 6.15 7.20
MRK 150529P00065000 P 05/29/15 65.0 6.65 7.60
MRK 150529P00065500 P 05/29/15 65.5 7.15 8.15
MRK 150529P00066000 P 05/29/15 66.0 7.30 8.65
MRK 150529P00066500 P 05/29/15 66.5 7.85 9.15
MRK 150605C00050000 C 06/05/15 50.0 7.45 8.65
MRK 150605C00050500 C 06/05/15 50.5 7.10 8.10
MRK 150605C00051000 C 06/05/15 51.0 6.65 6.85
MRK 150605C00051500 C 06/05/15 51.5 6.15 6.40
MRK 150605C00052000 C 06/05/15 52.0 5.70 5.90
MRK 150605C00052500 C 06/05/15 52.5 5.25 5.45
MRK 150605C00053000 C 06/05/15 53.0 4.75 5.00
MRK 150605C00053500 C 06/05/15 53.5 4.30 4.55
MRK 150605C00054000 C 06/05/15 54.0 3.90 4.10
MRK 150605C00054500 C 06/05/15 54.5 3.45 3.65
MRK 150605C00055000 C 06/05/15 55.0 3.05 3.25
MRK 150605C00055500 C 06/05/15 55.5 2.67 2.88
MRK 150605C00056000 C 06/05/15 56.0 2.32 2.50
MRK 150605C00056500 C 06/05/15 56.5 1.97 2.16
MRK 150605C00057000 C 06/05/15 57.0 1.67 1.84
MRK 150605C00057500 C 06/05/15 57.5 1.39 1.50
MRK 150605C00058000 C 06/05/15 58.0 1.13 1.25
MRK 150605C00058500 C 06/05/15 58.5 0.92 1.06
MRK 150605C00059000 C 06/05/15 59.0 0.73 0.86
MRK 150605C00059500 C 06/05/15 59.5 0.58 0.69
MRK 150605C00060000 C 06/05/15 60.0 0.44 0.56
MRK 150605C00060500 C 06/05/15 60.5 0.34 0.44
MRK 150605C00061000 C 06/05/15 61.0 0.26 0.35
MRK 150605C00061500 C 06/05/15 61.5 0.20 0.26
MRK 150605C00062000 C 06/05/15 62.0 0.15 0.20
MRK 150605C00062500 C 06/05/15 62.5 0.11 0.16
MRK 150605C00063000 C 06/05/15 63.0 0.08 0.15
MRK 150605C00063500 C 06/05/15 63.5 0.06 0.12
MRK 150605C00064000 C 06/05/15 64.0 0.05 0.10
MRK 150605C00064500 C 06/05/15 64.5 0.04 0.08
MRK 150605C00065000 C 06/05/15 65.0 0.03 0.06
MRK 150605C00065500 C 06/05/15 65.5 0.02 0.05
MRK 150605C00066000 C 06/05/15 66.0 0.01 0.05
MRK 150605C00066500 C 06/05/15 66.5 0.01 0.04
MRK 150605P00050000 P 06/05/15 50.0 0.06 0.10
MRK 150605P00050500 P 06/05/15 50.5 0.07 0.11
MRK 150605P00051000 P 06/05/15 51.0 0.08 0.13
MRK 150605P00051500 P 06/05/15 51.5 0.10 0.15
MRK 150605P00052000 P 06/05/15 52.0 0.12 0.17
MRK 150605P00052500 P 06/05/15 52.5 0.14 0.21
MRK 150605P00053000 P 06/05/15 53.0 0.21 0.24
MRK 150605P00053500 P 06/05/15 53.5 0.25 0.29
MRK 150605P00054000 P 06/05/15 54.0 0.27 0.35
MRK 150605P00054500 P 06/05/15 54.5 0.39 0.42
MRK 150605P00055000 P 06/05/15 55.0 0.44 0.52
MRK 150605P00055500 P 06/05/15 55.5 0.57 0.63
MRK 150605P00056000 P 06/05/15 56.0 0.70 0.77
MRK 150605P00056500 P 06/05/15 56.5 0.85 0.93
MRK 150605P00057000 P 06/05/15 57.0 1.03 1.12
MRK 150605P00057500 P 06/05/15 57.5 1.24 1.34
MRK 150605P00058000 P 06/05/15 58.0 1.52 1.59
MRK 150605P00058500 P 06/05/15 58.5 1.72 1.88
MRK 150605P00059000 P 06/05/15 59.0 2.03 2.20
MRK 150605P00059500 P 06/05/15 59.5 2.36 2.54
MRK 150605P00060000 P 06/05/15 60.0 2.73 2.91
MRK 150605P00060500 P 06/05/15 60.5 3.15 3.30
MRK 150605P00061000 P 06/05/15 61.0 3.55 3.75
MRK 150605P00061500 P 06/05/15 61.5 4.00 4.15
MRK 150605P00062000 P 06/05/15 62.0 4.45 4.65
MRK 150605P00062500 P 06/05/15 62.5 4.90 5.10
MRK 150605P00063000 P 06/05/15 63.0 5.35 5.55
MRK 150605P00063500 P 06/05/15 63.5 5.85 6.05
MRK 150605P00064000 P 06/05/15 64.0 6.35 6.55
MRK 150605P00064500 P 06/05/15 64.5 5.95 7.20
MRK 150605P00065000 P 06/05/15 65.0 6.40 7.70
MRK 150605P00065500 P 06/05/15 65.5 6.90 8.20
MRK 150605P00066000 P 06/05/15 66.0 7.45 8.65
MRK 150605P00066500 P 06/05/15 66.5 7.60 9.15
MRK 150619C00027500 C 06/19/15 27.5 28.55 31.10
MRK 150619C00030000 C 06/19/15 30.0 26.10 28.30
MRK 150619C00032500 C 06/19/15 32.5 23.55 27.00
MRK 150619C00035000 C 06/19/15 35.0 22.00 22.95
MRK 150619C00037500 C 06/19/15 37.5 18.60 20.80
MRK 150619C00040000 C 06/19/15 40.0 17.20 17.95
MRK 150619C00042500 C 06/19/15 42.5 14.75 15.40
MRK 150619C00045000 C 06/19/15 45.0 12.25 13.45
MRK 150619C00047500 C 06/19/15 47.5 10.10 10.45
MRK 150619C00050000 C 06/19/15 50.0 7.70 7.85
MRK 150619C00052500 C 06/19/15 52.5 5.30 5.50
MRK 150619C00055000 C 06/19/15 55.0 3.20 3.35
MRK 150619C00057500 C 06/19/15 57.5 1.60 1.65
MRK 150619C00060000 C 06/19/15 60.0 0.63 0.65
MRK 150619C00062500 C 06/19/15 62.5 0.19 0.23
MRK 150619C00065000 C 06/19/15 65.0 0.06 0.10
MRK 150619C00067500 C 06/19/15 67.5 0.02 0.05
MRK 150619C00070000 C 06/19/15 70.0 0.01 0.03
MRK 150619C00075000 C 06/19/15 75.0 0.00 0.02
MRK 150619C00080000 C 06/19/15 80.0 0.00 0.02
MRK 150619C00085000 C 06/19/15 85.0 0.00 0.02
MRK 150619P00027500 P 06/19/15 27.5 0.00 0.02
MRK 150619P00030000 P 06/19/15 30.0 0.00 0.02
MRK 150619P00032500 P 06/19/15 32.5 0.00 0.02
MRK 150619P00035000 P 06/19/15 35.0 0.00 0.03
MRK 150619P00037500 P 06/19/15 37.5 0.00 0.03
MRK 150619P00040000 P 06/19/15 40.0 0.01 0.04
MRK 150619P00042500 P 06/19/15 42.5 0.02 0.05
MRK 150619P00045000 P 06/19/15 45.0 0.04 0.07
MRK 150619P00047500 P 06/19/15 47.5 0.07 0.12
MRK 150619P00050000 P 06/19/15 50.0 0.15 0.18
MRK 150619P00052500 P 06/19/15 52.5 0.34 0.37
MRK 150619P00055000 P 06/19/15 55.0 0.81 0.83
MRK 150619P00057500 P 06/19/15 57.5 1.76 1.80
MRK 150619P00060000 P 06/19/15 60.0 3.35 3.45
MRK 150619P00062500 P 06/19/15 62.5 5.40 5.55
MRK 150619P00065000 P 06/19/15 65.0 7.75 7.95
MRK 150619P00067500 P 06/19/15 67.5 8.50 11.65
MRK 150619P00070000 P 06/19/15 70.0 11.00 14.35
MRK 150619P00075000 P 06/19/15 75.0 15.35 19.20
MRK 150619P00080000 P 06/19/15 80.0 20.90 24.40
MRK 150619P00085000 P 06/19/15 85.0 26.55 28.50
MRK 150717C00035000 C 07/17/15 35.0 21.05 23.55
MRK 150717C00037500 C 07/17/15 37.5 18.55 21.05
MRK 150717C00040000 C 07/17/15 40.0 16.30 19.15
MRK 150717C00042500 C 07/17/15 42.5 13.85 17.15
MRK 150717C00045000 C 07/17/15 45.0 11.40 14.65
MRK 150717C00047500 C 07/17/15 47.5 10.15 10.90
MRK 150717C00050000 C 07/17/15 50.0 7.75 7.90
MRK 150717C00052500 C 07/17/15 52.5 5.40 5.60
MRK 150717C00055000 C 07/17/15 55.0 3.35 3.55
MRK 150717C00057500 C 07/17/15 57.5 1.83 1.86
MRK 150717C00060000 C 07/17/15 60.0 0.82 0.85
MRK 150717C00062500 C 07/17/15 62.5 0.32 0.35
MRK 150717C00065000 C 07/17/15 65.0 0.12 0.15
MRK 150717C00067500 C 07/17/15 67.5 0.05 0.10
MRK 150717C00070000 C 07/17/15 70.0 0.02 0.05
MRK 150717C00075000 C 07/17/15 75.0 0.00 0.03
MRK 150717C00080000 C 07/17/15 80.0 0.00 0.02
MRK 150717P00035000 P 07/17/15 35.0 0.00 0.03
MRK 150717P00037500 P 07/17/15 37.5 0.01 0.04
MRK 150717P00040000 P 07/17/15 40.0 0.03 0.06
MRK 150717P00042500 P 07/17/15 42.5 0.05 0.08
MRK 150717P00045000 P 07/17/15 45.0 0.08 0.12
MRK 150717P00047500 P 07/17/15 47.5 0.15 0.17
MRK 150717P00050000 P 07/17/15 50.0 0.26 0.29
MRK 150717P00052500 P 07/17/15 52.5 0.52 0.54
MRK 150717P00055000 P 07/17/15 55.0 1.04 1.08
MRK 150717P00057500 P 07/17/15 57.5 2.02 2.07
MRK 150717P00060000 P 07/17/15 60.0 3.55 3.65
MRK 150717P00062500 P 07/17/15 62.5 5.50 5.70
MRK 150717P00065000 P 07/17/15 65.0 7.80 8.00
MRK 150717P00067500 P 07/17/15 67.5 8.35 11.65
MRK 150717P00070000 P 07/17/15 70.0 12.10 12.95
MRK 150717P00075000 P 07/17/15 75.0 15.95 19.10
MRK 150717P00080000 P 07/17/15 80.0 20.80 24.40
MRK 151016C00037500 C 10/16/15 37.5 18.60 21.95
MRK 151016C00040000 C 10/16/15 40.0 16.10 18.55
MRK 151016C00042500 C 10/16/15 42.5 13.60 16.00
MRK 151016C00045000 C 10/16/15 45.0 12.50 13.55
MRK 151016C00047500 C 10/16/15 47.5 10.25 10.50
MRK 151016C00050000 C 10/16/15 50.0 7.95 8.20
MRK 151016C00052500 C 10/16/15 52.5 5.80 6.05
MRK 151016C00055000 C 10/16/15 55.0 3.95 4.05
MRK 151016C00057500 C 10/16/15 57.5 2.55 2.60
MRK 151016C00060000 C 10/16/15 60.0 1.50 1.54
MRK 151016C00062500 C 10/16/15 62.5 0.82 0.84
MRK 151016C00065000 C 10/16/15 65.0 0.43 0.47
MRK 151016C00067500 C 10/16/15 67.5 0.22 0.26
MRK 151016C00070000 C 10/16/15 70.0 0.11 0.15
MRK 151016C00075000 C 10/16/15 75.0 0.03 0.08
MRK 151016C00080000 C 10/16/15 80.0 0.00 0.04
MRK 151016P00037500 P 10/16/15 37.5 0.08 0.13
MRK 151016P00040000 P 10/16/15 40.0 0.12 0.16
MRK 151016P00042500 P 10/16/15 42.5 0.18 0.22
MRK 151016P00045000 P 10/16/15 45.0 0.28 0.32
MRK 151016P00047500 P 10/16/15 47.5 0.46 0.50
MRK 151016P00050000 P 10/16/15 50.0 0.74 0.78
MRK 151016P00052500 P 10/16/15 52.5 1.20 1.25
MRK 151016P00055000 P 10/16/15 55.0 1.95 2.01
MRK 151016P00057500 P 10/16/15 57.5 3.05 3.15
MRK 151016P00060000 P 10/16/15 60.0 4.55 4.65
MRK 151016P00062500 P 10/16/15 62.5 6.35 6.50
MRK 151016P00065000 P 10/16/15 65.0 8.40 8.60
MRK 151016P00067500 P 10/16/15 67.5 10.70 10.95
MRK 151016P00070000 P 10/16/15 70.0 13.15 13.35
MRK 151016P00075000 P 10/16/15 75.0 16.45 19.85
MRK 151016P00080000 P 10/16/15 80.0 21.00 25.20
MRK 160115C00025000 C 01/15/16 25.0 31.70 33.40
MRK 160115C00028000 C 01/15/16 28.0 28.80 30.40
MRK 160115C00030000 C 01/15/16 30.0 26.95 28.35
MRK 160115C00033000 C 01/15/16 33.0 23.95 25.35
MRK 160115C00035000 C 01/15/16 35.0 22.25 23.60
MRK 160115C00038000 C 01/15/16 38.0 19.45 20.50
MRK 160115C00040000 C 01/15/16 40.0 17.55 18.55
MRK 160115C00043000 C 01/15/16 43.0 14.60 15.60
MRK 160115C00045000 C 01/15/16 45.0 12.70 13.15
MRK 160115C00047000 C 01/15/16 47.0 10.85 11.30
MRK 160115C00050000 C 01/15/16 50.0 8.20 8.45
MRK 160115C00052500 C 01/15/16 52.5 6.20 6.65
MRK 160115C00055000 C 01/15/16 55.0 4.55 4.65
MRK 160115C00057500 C 01/15/16 57.5 3.15 3.25
MRK 160115C00060000 C 01/15/16 60.0 2.11 2.20
MRK 160115C00062500 C 01/15/16 62.5 1.32 1.41
MRK 160115C00065000 C 01/15/16 65.0 0.81 0.88
MRK 160115C00067500 C 01/15/16 67.5 0.52 0.55
MRK 160115C00070000 C 01/15/16 70.0 0.31 0.35
MRK 160115C00075000 C 01/15/16 75.0 0.12 0.16
MRK 160115C00080000 C 01/15/16 80.0 0.04 0.09
MRK 160115C00085000 C 01/15/16 85.0 0.01 0.06
MRK 160115P00025000 P 01/15/16 25.0 0.03 0.05
MRK 160115P00028000 P 01/15/16 28.0 0.05 0.10
MRK 160115P00030000 P 01/15/16 30.0 0.07 0.12
MRK 160115P00033000 P 01/15/16 33.0 0.12 0.17
MRK 160115P00035000 P 01/15/16 35.0 0.16 0.20
MRK 160115P00038000 P 01/15/16 38.0 0.25 0.28
MRK 160115P00040000 P 01/15/16 40.0 0.32 0.35
MRK 160115P00043000 P 01/15/16 43.0 0.48 0.51
MRK 160115P00045000 P 01/15/16 45.0 0.63 0.67
MRK 160115P00047000 P 01/15/16 47.0 0.84 0.89
MRK 160115P00050000 P 01/15/16 50.0 1.35 1.37
MRK 160115P00052500 P 01/15/16 52.5 1.97 2.00
MRK 160115P00055000 P 01/15/16 55.0 2.85 2.88
MRK 160115P00057500 P 01/15/16 57.5 4.00 4.05
MRK 160115P00060000 P 01/15/16 60.0 5.45 5.55
MRK 160115P00062500 P 01/15/16 62.5 7.20 7.30
MRK 160115P00065000 P 01/15/16 65.0 8.80 9.35
MRK 160115P00067500 P 01/15/16 67.5 11.00 11.55
MRK 160115P00070000 P 01/15/16 70.0 13.35 13.85
MRK 160115P00075000 P 01/15/16 75.0 17.70 18.70
MRK 160115P00080000 P 01/15/16 80.0 22.45 23.70
MRK 160115P00085000 P 01/15/16 85.0 27.45 28.65
MRK 170120C00027500 C 01/20/17 27.5 29.10 30.90
MRK 170120C00030000 C 01/20/17 30.0 26.00 28.35
MRK 170120C00032500 C 01/20/17 32.5 24.15 25.85
MRK 170120C00035000 C 01/20/17 35.0 21.65 23.30
MRK 170120C00037500 C 01/20/17 37.5 18.20 22.70
MRK 170120C00040000 C 01/20/17 40.0 17.50 18.25
MRK 170120C00042500 C 01/20/17 42.5 15.20 15.90
MRK 170120C00045000 C 01/20/17 45.0 12.95 13.70
MRK 170120C00047500 C 01/20/17 47.5 11.15 11.75
MRK 170120C00050000 C 01/20/17 50.0 9.40 9.95
MRK 170120C00052500 C 01/20/17 52.5 7.70 7.90
MRK 170120C00055000 C 01/20/17 55.0 6.25 6.45
MRK 170120C00057500 C 01/20/17 57.5 5.05 5.50
MRK 170120C00060000 C 01/20/17 60.0 4.10 4.15
MRK 170120C00062500 C 01/20/17 62.5 3.15 3.35
MRK 170120C00065000 C 01/20/17 65.0 2.49 2.83
MRK 170120C00067500 C 01/20/17 67.5 1.93 2.12
MRK 170120C00070000 C 01/20/17 70.0 1.50 1.56
MRK 170120C00075000 C 01/20/17 75.0 0.86 0.97
MRK 170120C00080000 C 01/20/17 80.0 0.50 0.62
MRK 170120C00085000 C 01/20/17 85.0 0.28 0.42
MRK 170120C00090000 C 01/20/17 90.0 0.16 0.31
MRK 170120P00027500 P 01/20/17 27.5 0.27 0.41
MRK 170120P00030000 P 01/20/17 30.0 0.37 0.52
MRK 170120P00032500 P 01/20/17 32.5 0.50 0.66
MRK 170120P00035000 P 01/20/17 35.0 0.67 0.85
MRK 170120P00037500 P 01/20/17 37.5 0.89 1.25
MRK 170120P00040000 P 01/20/17 40.0 1.18 1.44
MRK 170120P00042500 P 01/20/17 42.5 1.55 1.86
MRK 170120P00045000 P 01/20/17 45.0 2.04 2.46
MRK 170120P00047500 P 01/20/17 47.5 2.66 3.05
MRK 170120P00050000 P 01/20/17 50.0 3.40 4.00
MRK 170120P00052500 P 01/20/17 52.5 4.35 4.85
MRK 170120P00055000 P 01/20/17 55.0 5.60 5.80
MRK 170120P00057500 P 01/20/17 57.5 6.90 7.25
MRK 170120P00060000 P 01/20/17 60.0 8.25 8.85
MRK 170120P00062500 P 01/20/17 62.5 9.90 10.50
MRK 170120P00065000 P 01/20/17 65.0 11.70 12.30
MRK 170120P00067500 P 01/20/17 67.5 13.65 13.95
MRK 170120P00070000 P 01/20/17 70.0 15.15 16.00
MRK 170120P00075000 P 01/20/17 75.0 19.50 20.55
MRK 170120P00080000 P 01/20/17 80.0 24.10 25.40
MRK 170120P00085000 P 01/20/17 85.0 28.85 29.90
MRK 170120P00090000 P 01/20/17 90.0 32.30 34.90

OPRA data is delayed 15 minutes.