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 Jul 28 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 140801C00045000 C 08/01/14 45.0 12.65 13.45
MRK 140801C00047500 C 08/01/14 47.5 10.20 10.95
MRK 140801C00049000 C 08/01/14 49.0 8.80 9.45
MRK 140801C00050000 C 08/01/14 50.0 7.80 8.35
MRK 140801C00051000 C 08/01/14 51.0 6.80 7.35
MRK 140801C00051500 C 08/01/14 51.5 6.30 6.90
MRK 140801C00052000 C 08/01/14 52.0 5.80 6.40
MRK 140801C00052500 C 08/01/14 52.5 5.30 5.90
MRK 140801C00053000 C 08/01/14 53.0 4.85 5.40
MRK 140801C00053500 C 08/01/14 53.5 4.35 4.90
MRK 140801C00054000 C 08/01/14 54.0 3.85 4.40
MRK 140801C00054500 C 08/01/14 54.5 3.35 3.90
MRK 140801C00055000 C 08/01/14 55.0 2.88 3.20
MRK 140801C00055500 C 08/01/14 55.5 2.42 2.74
MRK 140801C00056000 C 08/01/14 56.0 1.95 2.26
MRK 140801C00056500 C 08/01/14 56.5 1.56 1.69
MRK 140801C00057000 C 08/01/14 57.0 1.22 1.27
MRK 140801C00057500 C 08/01/14 57.5 0.87 0.93
MRK 140801C00058000 C 08/01/14 58.0 0.59 0.63
MRK 140801C00058500 C 08/01/14 58.5 0.37 0.41
MRK 140801C00059000 C 08/01/14 59.0 0.21 0.25
MRK 140801C00059500 C 08/01/14 59.5 0.12 0.14
MRK 140801C00060000 C 08/01/14 60.0 0.05 0.12
MRK 140801C00060500 C 08/01/14 60.5 0.02 0.08
MRK 140801C00061000 C 08/01/14 61.0 0.00 0.04
MRK 140801C00061500 C 08/01/14 61.5 0.00 0.04
MRK 140801C00062000 C 08/01/14 62.0 0.00 0.03
MRK 140801C00062500 C 08/01/14 62.5 0.00 0.03
MRK 140801C00063000 C 08/01/14 63.0 0.00 0.03
MRK 140801C00063500 C 08/01/14 63.5 0.00 0.02
MRK 140801C00064000 C 08/01/14 64.0 0.00 0.02
MRK 140801C00064500 C 08/01/14 64.5 0.00 0.02
MRK 140801C00065000 C 08/01/14 65.0 0.00 0.02
MRK 140801C00065500 C 08/01/14 65.5 0.00 0.02
MRK 140801C00066000 C 08/01/14 66.0 0.00 0.02
MRK 140801C00066500 C 08/01/14 66.5 0.00 0.02
MRK 140801C00067500 C 08/01/14 67.5 0.00 0.02
MRK 140801C00070000 C 08/01/14 70.0 0.00 0.02
MRK 140801C00072500 C 08/01/14 72.5 0.00 0.02
MRK 140801C00075000 C 08/01/14 75.0 0.00 0.02
MRK 140801P00045000 P 08/01/14 45.0 0.00 0.02
MRK 140801P00047500 P 08/01/14 47.5 0.00 0.02
MRK 140801P00049000 P 08/01/14 49.0 0.00 0.02
MRK 140801P00050000 P 08/01/14 50.0 0.00 0.02
MRK 140801P00051000 P 08/01/14 51.0 0.00 0.04
MRK 140801P00051500 P 08/01/14 51.5 0.00 0.04
MRK 140801P00052000 P 08/01/14 52.0 0.00 0.04
MRK 140801P00052500 P 08/01/14 52.5 0.00 0.03
MRK 140801P00053000 P 08/01/14 53.0 0.02 0.05
MRK 140801P00053500 P 08/01/14 53.5 0.02 0.05
MRK 140801P00054000 P 08/01/14 54.0 0.01 0.06
MRK 140801P00054500 P 08/01/14 54.5 0.01 0.08
MRK 140801P00055000 P 08/01/14 55.0 0.02 0.09
MRK 140801P00055500 P 08/01/14 55.5 0.04 0.10
MRK 140801P00056000 P 08/01/14 56.0 0.08 0.14
MRK 140801P00056500 P 08/01/14 56.5 0.17 0.21
MRK 140801P00057000 P 08/01/14 57.0 0.26 0.29
MRK 140801P00057500 P 08/01/14 57.5 0.41 0.49
MRK 140801P00058000 P 08/01/14 58.0 0.61 0.66
MRK 140801P00058500 P 08/01/14 58.5 0.89 0.94
MRK 140801P00059000 P 08/01/14 59.0 1.22 1.28
MRK 140801P00059500 P 08/01/14 59.5 1.62 1.76
MRK 140801P00060000 P 08/01/14 60.0 1.98 2.24
MRK 140801P00060500 P 08/01/14 60.5 2.24 2.71
MRK 140801P00061000 P 08/01/14 61.0 2.70 3.20
MRK 140801P00061500 P 08/01/14 61.5 3.15 3.70
MRK 140801P00062000 P 08/01/14 62.0 3.65 4.20
MRK 140801P00062500 P 08/01/14 62.5 4.15 4.70
MRK 140801P00063000 P 08/01/14 63.0 4.65 5.20
MRK 140801P00063500 P 08/01/14 63.5 5.15 5.70
MRK 140801P00064000 P 08/01/14 64.0 5.65 6.20
MRK 140801P00064500 P 08/01/14 64.5 6.15 6.70
MRK 140801P00065000 P 08/01/14 65.0 6.65 7.20
MRK 140801P00065500 P 08/01/14 65.5 7.15 7.70
MRK 140801P00066000 P 08/01/14 66.0 7.65 8.20
MRK 140801P00066500 P 08/01/14 66.5 8.15 8.70
MRK 140801P00067500 P 08/01/14 67.5 8.95 9.70
MRK 140801P00070000 P 08/01/14 70.0 11.05 12.35
MRK 140801P00072500 P 08/01/14 72.5 13.55 14.85
MRK 140801P00075000 P 08/01/14 75.0 16.05 17.35
MRK 140808C00050000 C 08/08/14 50.0 7.85 8.40
MRK 140808C00051000 C 08/08/14 51.0 6.85 7.40
MRK 140808C00051500 C 08/08/14 51.5 6.35 6.90
MRK 140808C00052000 C 08/08/14 52.0 5.85 6.40
MRK 140808C00052500 C 08/08/14 52.5 5.35 5.90
MRK 140808C00053000 C 08/08/14 53.0 4.85 5.40
MRK 140808C00053500 C 08/08/14 53.5 4.35 4.90
MRK 140808C00054000 C 08/08/14 54.0 3.90 4.20
MRK 140808C00054500 C 08/08/14 54.5 3.40 3.70
MRK 140808C00055000 C 08/08/14 55.0 2.92 3.20
MRK 140808C00055500 C 08/08/14 55.5 2.49 2.74
MRK 140808C00056000 C 08/08/14 56.0 2.14 2.21
MRK 140808C00056500 C 08/08/14 56.5 1.73 1.80
MRK 140808C00057000 C 08/08/14 57.0 1.35 1.40
MRK 140808C00057500 C 08/08/14 57.5 1.01 1.06
MRK 140808C00058000 C 08/08/14 58.0 0.73 0.78
MRK 140808C00058500 C 08/08/14 58.5 0.51 0.55
MRK 140808C00059000 C 08/08/14 59.0 0.33 0.38
MRK 140808C00059500 C 08/08/14 59.5 0.21 0.27
MRK 140808C00060000 C 08/08/14 60.0 0.12 0.18
MRK 140808C00060500 C 08/08/14 60.5 0.07 0.12
MRK 140808C00061000 C 08/08/14 61.0 0.04 0.08
MRK 140808C00061500 C 08/08/14 61.5 0.02 0.06
MRK 140808C00062000 C 08/08/14 62.0 0.01 0.04
MRK 140808C00062500 C 08/08/14 62.5 0.00 0.04
MRK 140808C00063000 C 08/08/14 63.0 0.00 0.03
MRK 140808C00063500 C 08/08/14 63.5 0.00 0.03
MRK 140808C00064000 C 08/08/14 64.0 0.00 0.03
MRK 140808C00064500 C 08/08/14 64.5 0.00 0.03
MRK 140808C00065000 C 08/08/14 65.0 0.00 0.03
MRK 140808C00065500 C 08/08/14 65.5 0.00 0.03
MRK 140808C00066000 C 08/08/14 66.0 0.00 0.03
MRK 140808C00066500 C 08/08/14 66.5 0.00 0.02
MRK 140808C00067000 C 08/08/14 67.0 0.00 0.03
MRK 140808P00050000 P 08/08/14 50.0 0.00 0.05
MRK 140808P00051000 P 08/08/14 51.0 0.01 0.05
MRK 140808P00051500 P 08/08/14 51.5 0.01 0.06
MRK 140808P00052000 P 08/08/14 52.0 0.02 0.06
MRK 140808P00052500 P 08/08/14 52.5 0.02 0.07
MRK 140808P00053000 P 08/08/14 53.0 0.03 0.07
MRK 140808P00053500 P 08/08/14 53.5 0.03 0.08
MRK 140808P00054000 P 08/08/14 54.0 0.03 0.10
MRK 140808P00054500 P 08/08/14 54.5 0.05 0.12
MRK 140808P00055000 P 08/08/14 55.0 0.06 0.15
MRK 140808P00055500 P 08/08/14 55.5 0.10 0.18
MRK 140808P00056000 P 08/08/14 56.0 0.16 0.21
MRK 140808P00056500 P 08/08/14 56.5 0.25 0.33
MRK 140808P00057000 P 08/08/14 57.0 0.38 0.46
MRK 140808P00057500 P 08/08/14 57.5 0.55 0.59
MRK 140808P00058000 P 08/08/14 58.0 0.77 0.81
MRK 140808P00058500 P 08/08/14 58.5 1.02 1.13
MRK 140808P00059000 P 08/08/14 59.0 1.36 1.41
MRK 140808P00059500 P 08/08/14 59.5 1.73 1.78
MRK 140808P00060000 P 08/08/14 60.0 2.13 2.26
MRK 140808P00060500 P 08/08/14 60.5 2.28 2.75
MRK 140808P00061000 P 08/08/14 61.0 2.71 3.25
MRK 140808P00061500 P 08/08/14 61.5 3.15 3.70
MRK 140808P00062000 P 08/08/14 62.0 3.65 4.20
MRK 140808P00062500 P 08/08/14 62.5 4.10 4.70
MRK 140808P00063000 P 08/08/14 63.0 4.65 5.20
MRK 140808P00063500 P 08/08/14 63.5 5.15 5.70
MRK 140808P00064000 P 08/08/14 64.0 5.60 6.20
MRK 140808P00064500 P 08/08/14 64.5 6.10 6.70
MRK 140808P00065000 P 08/08/14 65.0 6.60 7.20
MRK 140808P00065500 P 08/08/14 65.5 7.10 7.70
MRK 140808P00066000 P 08/08/14 66.0 7.60 8.20
MRK 140808P00066500 P 08/08/14 66.5 8.10 8.70
MRK 140808P00067000 P 08/08/14 67.0 8.45 9.20
MRK 140816C00037500 C 08/16/14 37.5 20.30 20.70
MRK 140816C00040000 C 08/16/14 40.0 17.55 18.65
MRK 140816C00042500 C 08/16/14 42.5 15.05 16.15
MRK 140816C00045000 C 08/16/14 45.0 12.55 13.70
MRK 140816C00047500 C 08/16/14 47.5 10.15 11.20
MRK 140816C00050000 C 08/16/14 50.0 7.85 8.15
MRK 140816C00052500 C 08/16/14 52.5 5.35 5.90
MRK 140816C00053500 C 08/16/14 53.5 4.35 4.80
MRK 140816C00054000 C 08/16/14 54.0 3.90 4.20
MRK 140816C00054500 C 08/16/14 54.5 3.40 3.70
MRK 140816C00055000 C 08/16/14 55.0 3.00 3.25
MRK 140816C00055500 C 08/16/14 55.5 2.54 2.76
MRK 140816C00056000 C 08/16/14 56.0 2.16 2.26
MRK 140816C00056500 C 08/16/14 56.5 1.81 1.87
MRK 140816C00057000 C 08/16/14 57.0 1.45 1.49
MRK 140816C00057500 C 08/16/14 57.5 1.12 1.17
MRK 140816C00058000 C 08/16/14 58.0 0.84 0.88
MRK 140816C00058500 C 08/16/14 58.5 0.61 0.64
MRK 140816C00059000 C 08/16/14 59.0 0.43 0.45
MRK 140816C00059500 C 08/16/14 59.5 0.28 0.31
MRK 140816C00060000 C 08/16/14 60.0 0.16 0.20
MRK 140816C00060500 C 08/16/14 60.5 0.10 0.13
MRK 140816C00061000 C 08/16/14 61.0 0.06 0.12
MRK 140816C00061500 C 08/16/14 61.5 0.03 0.09
MRK 140816C00062000 C 08/16/14 62.0 0.02 0.06
MRK 140816C00062500 C 08/16/14 62.5 0.01 0.05
MRK 140816C00063000 C 08/16/14 63.0 0.00 0.04
MRK 140816C00065000 C 08/16/14 65.0 0.00 0.02
MRK 140816C00067500 C 08/16/14 67.5 0.00 0.02
MRK 140816C00070000 C 08/16/14 70.0 0.00 0.02
MRK 140816C00075000 C 08/16/14 75.0 0.00 0.02
MRK 140816P00037500 P 08/16/14 37.5 0.00 0.02
MRK 140816P00040000 P 08/16/14 40.0 0.00 0.02
MRK 140816P00042500 P 08/16/14 42.5 0.00 0.02
MRK 140816P00045000 P 08/16/14 45.0 0.00 0.04
MRK 140816P00047500 P 08/16/14 47.5 0.00 0.04
MRK 140816P00050000 P 08/16/14 50.0 0.02 0.05
MRK 140816P00052500 P 08/16/14 52.5 0.04 0.08
MRK 140816P00053500 P 08/16/14 53.5 0.05 0.10
MRK 140816P00054000 P 08/16/14 54.0 0.07 0.12
MRK 140816P00054500 P 08/16/14 54.5 0.09 0.14
MRK 140816P00055000 P 08/16/14 55.0 0.13 0.15
MRK 140816P00055500 P 08/16/14 55.5 0.17 0.21
MRK 140816P00056000 P 08/16/14 56.0 0.24 0.29
MRK 140816P00056500 P 08/16/14 56.5 0.34 0.37
MRK 140816P00057000 P 08/16/14 57.0 0.48 0.51
MRK 140816P00057500 P 08/16/14 57.5 0.65 0.68
MRK 140816P00058000 P 08/16/14 58.0 0.86 0.91
MRK 140816P00058500 P 08/16/14 58.5 1.13 1.17
MRK 140816P00059000 P 08/16/14 59.0 1.44 1.48
MRK 140816P00059500 P 08/16/14 59.5 1.79 1.84
MRK 140816P00060000 P 08/16/14 60.0 2.18 2.32
MRK 140816P00060500 P 08/16/14 60.5 2.61 2.75
MRK 140816P00061000 P 08/16/14 61.0 2.80 3.25
MRK 140816P00061500 P 08/16/14 61.5 3.25 3.70
MRK 140816P00062000 P 08/16/14 62.0 3.70 4.20
MRK 140816P00062500 P 08/16/14 62.5 4.20 4.70
MRK 140816P00063000 P 08/16/14 63.0 4.65 5.20
MRK 140816P00065000 P 08/16/14 65.0 6.65 7.20
MRK 140816P00067500 P 08/16/14 67.5 9.00 9.70
MRK 140816P00070000 P 08/16/14 70.0 10.20 12.35
MRK 140816P00075000 P 08/16/14 75.0 15.20 17.20
MRK 140822C00050000 C 08/22/14 50.0 7.85 8.50
MRK 140822C00051000 C 08/22/14 51.0 6.85 7.50
MRK 140822C00051500 C 08/22/14 51.5 6.35 7.05
MRK 140822C00052000 C 08/22/14 52.0 5.90 6.55
MRK 140822C00052500 C 08/22/14 52.5 5.40 6.05
MRK 140822C00053000 C 08/22/14 53.0 4.90 5.55
MRK 140822C00053500 C 08/22/14 53.5 4.40 5.05
MRK 140822C00054000 C 08/22/14 54.0 3.95 4.60
MRK 140822C00054500 C 08/22/14 54.5 3.50 4.10
MRK 140822C00055000 C 08/22/14 55.0 3.05 3.50
MRK 140822C00055500 C 08/22/14 55.5 2.74 2.79
MRK 140822C00056000 C 08/22/14 56.0 2.31 2.38
MRK 140822C00056500 C 08/22/14 56.5 1.84 1.99
MRK 140822C00057000 C 08/22/14 57.0 1.57 1.65
MRK 140822C00057500 C 08/22/14 57.5 1.20 1.32
MRK 140822C00058000 C 08/22/14 58.0 0.91 1.02
MRK 140822C00058500 C 08/22/14 58.5 0.73 0.82
MRK 140822C00059000 C 08/22/14 59.0 0.53 0.58
MRK 140822C00059500 C 08/22/14 59.5 0.39 0.42
MRK 140822C00060000 C 08/22/14 60.0 0.25 0.32
MRK 140822C00060500 C 08/22/14 60.5 0.16 0.24
MRK 140822C00061000 C 08/22/14 61.0 0.11 0.17
MRK 140822C00061500 C 08/22/14 61.5 0.08 0.12
MRK 140822C00062000 C 08/22/14 62.0 0.05 0.10
MRK 140822C00062500 C 08/22/14 62.5 0.03 0.08
MRK 140822C00063000 C 08/22/14 63.0 0.01 0.06
MRK 140822C00063500 C 08/22/14 63.5 0.01 0.05
MRK 140822C00064000 C 08/22/14 64.0 0.00 0.04
MRK 140822C00064500 C 08/22/14 64.5 0.00 0.04
MRK 140822C00065000 C 08/22/14 65.0 0.00 0.03
MRK 140822C00065500 C 08/22/14 65.5 0.00 0.03
MRK 140822C00066000 C 08/22/14 66.0 0.00 0.03
MRK 140822C00067000 C 08/22/14 67.0 0.00 0.03
MRK 140822P00050000 P 08/22/14 50.0 0.03 0.07
MRK 140822P00051000 P 08/22/14 51.0 0.03 0.08
MRK 140822P00051500 P 08/22/14 51.5 0.03 0.09
MRK 140822P00052000 P 08/22/14 52.0 0.04 0.07
MRK 140822P00052500 P 08/22/14 52.5 0.04 0.12
MRK 140822P00053000 P 08/22/14 53.0 0.05 0.13
MRK 140822P00053500 P 08/22/14 53.5 0.07 0.15
MRK 140822P00054000 P 08/22/14 54.0 0.10 0.18
MRK 140822P00054500 P 08/22/14 54.5 0.12 0.22
MRK 140822P00055000 P 08/22/14 55.0 0.17 0.24
MRK 140822P00055500 P 08/22/14 55.5 0.26 0.30
MRK 140822P00056000 P 08/22/14 56.0 0.34 0.41
MRK 140822P00056500 P 08/22/14 56.5 0.43 0.52
MRK 140822P00057000 P 08/22/14 57.0 0.59 0.69
MRK 140822P00057500 P 08/22/14 57.5 0.76 0.83
MRK 140822P00058000 P 08/22/14 58.0 0.99 1.05
MRK 140822P00058500 P 08/22/14 58.5 1.25 1.32
MRK 140822P00059000 P 08/22/14 59.0 1.55 1.62
MRK 140822P00059500 P 08/22/14 59.5 1.88 1.95
MRK 140822P00060000 P 08/22/14 60.0 2.27 2.33
MRK 140822P00060500 P 08/22/14 60.5 2.68 2.83
MRK 140822P00061000 P 08/22/14 61.0 2.78 3.30
MRK 140822P00061500 P 08/22/14 61.5 3.20 3.80
MRK 140822P00062000 P 08/22/14 62.0 3.65 4.25
MRK 140822P00062500 P 08/22/14 62.5 4.10 4.70
MRK 140822P00063000 P 08/22/14 63.0 4.60 5.20
MRK 140822P00063500 P 08/22/14 63.5 5.05 5.70
MRK 140822P00064000 P 08/22/14 64.0 5.55 6.20
MRK 140822P00064500 P 08/22/14 64.5 6.05 6.70
MRK 140822P00065000 P 08/22/14 65.0 6.55 7.20
MRK 140822P00065500 P 08/22/14 65.5 6.90 7.80
MRK 140822P00066000 P 08/22/14 66.0 7.40 8.20
MRK 140822P00067000 P 08/22/14 67.0 8.20 9.30
MRK 140829C00050000 C 08/29/14 50.0 7.85 8.45
MRK 140829C00051000 C 08/29/14 51.0 6.90 7.50
MRK 140829C00051500 C 08/29/14 51.5 6.40 7.00
MRK 140829C00052000 C 08/29/14 52.0 5.90 6.50
MRK 140829C00052500 C 08/29/14 52.5 5.40 6.00
MRK 140829C00053000 C 08/29/14 53.0 4.95 5.50
MRK 140829C00053500 C 08/29/14 53.5 4.40 5.05
MRK 140829C00054000 C 08/29/14 54.0 4.00 4.60
MRK 140829C00054500 C 08/29/14 54.5 3.55 4.10
MRK 140829C00055000 C 08/29/14 55.0 3.10 3.50
MRK 140829C00055500 C 08/29/14 55.5 2.70 2.90
MRK 140829C00056000 C 08/29/14 56.0 2.31 2.49
MRK 140829C00056500 C 08/29/14 56.5 1.95 2.12
MRK 140829C00057000 C 08/29/14 57.0 1.63 1.77
MRK 140829C00057500 C 08/29/14 57.5 1.29 1.46
MRK 140829C00058000 C 08/29/14 58.0 1.08 1.13
MRK 140829C00058500 C 08/29/14 58.5 0.80 0.93
MRK 140829C00059000 C 08/29/14 59.0 0.60 0.73
MRK 140829C00059500 C 08/29/14 59.5 0.45 0.55
MRK 140829C00060000 C 08/29/14 60.0 0.31 0.43
MRK 140829C00060500 C 08/29/14 60.5 0.22 0.33
MRK 140829C00061000 C 08/29/14 61.0 0.16 0.25
MRK 140829C00061500 C 08/29/14 61.5 0.12 0.18
MRK 140829C00062000 C 08/29/14 62.0 0.08 0.12
MRK 140829C00062500 C 08/29/14 62.5 0.05 0.10
MRK 140829C00063000 C 08/29/14 63.0 0.03 0.07
MRK 140829C00063500 C 08/29/14 63.5 0.02 0.06
MRK 140829C00064000 C 08/29/14 64.0 0.02 0.05
MRK 140829C00064500 C 08/29/14 64.5 0.01 0.04
MRK 140829C00065000 C 08/29/14 65.0 0.00 0.04
MRK 140829C00065500 C 08/29/14 65.5 0.00 0.03
MRK 140829C00066000 C 08/29/14 66.0 0.00 0.03
MRK 140829C00066500 C 08/29/14 66.5 0.00 0.03
MRK 140829C00067000 C 08/29/14 67.0 0.00 0.03
MRK 140829P00050000 P 08/29/14 50.0 0.04 0.08
MRK 140829P00051000 P 08/29/14 51.0 0.05 0.10
MRK 140829P00051500 P 08/29/14 51.5 0.05 0.11
MRK 140829P00052000 P 08/29/14 52.0 0.06 0.12
MRK 140829P00052500 P 08/29/14 52.5 0.07 0.14
MRK 140829P00053000 P 08/29/14 53.0 0.09 0.15
MRK 140829P00053500 P 08/29/14 53.5 0.11 0.19
MRK 140829P00054000 P 08/29/14 54.0 0.13 0.21
MRK 140829P00054500 P 08/29/14 54.5 0.17 0.26
MRK 140829P00055000 P 08/29/14 55.0 0.22 0.31
MRK 140829P00055500 P 08/29/14 55.5 0.30 0.39
MRK 140829P00056000 P 08/29/14 56.0 0.40 0.50
MRK 140829P00056500 P 08/29/14 56.5 0.52 0.63
MRK 140829P00057000 P 08/29/14 57.0 0.69 0.78
MRK 140829P00057500 P 08/29/14 57.5 0.85 0.97
MRK 140829P00058000 P 08/29/14 58.0 1.09 1.17
MRK 140829P00058500 P 08/29/14 58.5 1.35 1.46
MRK 140829P00059000 P 08/29/14 59.0 1.63 1.78
MRK 140829P00059500 P 08/29/14 59.5 1.97 2.11
MRK 140829P00060000 P 08/29/14 60.0 2.34 2.50
MRK 140829P00060500 P 08/29/14 60.5 2.73 2.90
MRK 140829P00061000 P 08/29/14 61.0 3.15 3.30
MRK 140829P00061500 P 08/29/14 61.5 3.25 3.80
MRK 140829P00062000 P 08/29/14 62.0 3.70 4.30
MRK 140829P00062500 P 08/29/14 62.5 4.15 4.75
MRK 140829P00063000 P 08/29/14 63.0 4.65 5.25
MRK 140829P00063500 P 08/29/14 63.5 5.15 5.75
MRK 140829P00064000 P 08/29/14 64.0 5.60 6.25
MRK 140829P00064500 P 08/29/14 64.5 6.05 6.70
MRK 140829P00065000 P 08/29/14 65.0 6.55 7.20
MRK 140829P00065500 P 08/29/14 65.5 7.05 7.70
MRK 140829P00066000 P 08/29/14 66.0 7.35 8.25
MRK 140829P00066500 P 08/29/14 66.5 7.75 8.75
MRK 140829P00067000 P 08/29/14 67.0 8.05 9.30
MRK 140905C00050000 C 09/05/14 50.0 7.85 8.45
MRK 140905C00051000 C 09/05/14 51.0 6.80 7.50
MRK 140905C00051500 C 09/05/14 51.5 6.35 7.00
MRK 140905C00052000 C 09/05/14 52.0 5.85 6.55
MRK 140905C00052500 C 09/05/14 52.5 5.45 6.05
MRK 140905C00053000 C 09/05/14 53.0 4.95 5.55
MRK 140905C00053500 C 09/05/14 53.5 4.50 5.10
MRK 140905C00054000 C 09/05/14 54.0 4.05 4.60
MRK 140905C00054500 C 09/05/14 54.5 3.60 3.85
MRK 140905C00055000 C 09/05/14 55.0 3.20 3.40
MRK 140905C00055500 C 09/05/14 55.5 2.79 2.96
MRK 140905C00056000 C 09/05/14 56.0 2.39 2.57
MRK 140905C00056500 C 09/05/14 56.5 2.03 2.20
MRK 140905C00057000 C 09/05/14 57.0 1.68 1.86
MRK 140905C00057500 C 09/05/14 57.5 1.38 1.55
MRK 140905C00058000 C 09/05/14 58.0 1.15 1.23
MRK 140905C00058500 C 09/05/14 58.5 0.87 1.03
MRK 140905C00059000 C 09/05/14 59.0 0.67 0.82
MRK 140905C00059500 C 09/05/14 59.5 0.50 0.65
MRK 140905C00060000 C 09/05/14 60.0 0.39 0.51
MRK 140905C00060500 C 09/05/14 60.5 0.29 0.39
MRK 140905C00061000 C 09/05/14 61.0 0.21 0.30
MRK 140905C00061500 C 09/05/14 61.5 0.16 0.21
MRK 140905C00062000 C 09/05/14 62.0 0.11 0.17
MRK 140905C00062500 C 09/05/14 62.5 0.08 0.13
MRK 140905C00063000 C 09/05/14 63.0 0.05 0.10
MRK 140905C00063500 C 09/05/14 63.5 0.03 0.07
MRK 140905C00064000 C 09/05/14 64.0 0.02 0.06
MRK 140905C00064500 C 09/05/14 64.5 0.01 0.05
MRK 140905C00065000 C 09/05/14 65.0 0.00 0.04
MRK 140905C00065500 C 09/05/14 65.5 0.00 0.04
MRK 140905C00066000 C 09/05/14 66.0 0.00 0.03
MRK 140905C00066500 C 09/05/14 66.5 0.00 0.03
MRK 140905C00067000 C 09/05/14 67.0 0.00 0.03
MRK 140905P00050000 P 09/05/14 50.0 0.05 0.09
MRK 140905P00051000 P 09/05/14 51.0 0.05 0.11
MRK 140905P00051500 P 09/05/14 51.5 0.06 0.13
MRK 140905P00052000 P 09/05/14 52.0 0.07 0.15
MRK 140905P00052500 P 09/05/14 52.5 0.09 0.15
MRK 140905P00053000 P 09/05/14 53.0 0.11 0.18
MRK 140905P00053500 P 09/05/14 53.5 0.13 0.21
MRK 140905P00054000 P 09/05/14 54.0 0.17 0.25
MRK 140905P00054500 P 09/05/14 54.5 0.21 0.31
MRK 140905P00055000 P 09/05/14 55.0 0.27 0.38
MRK 140905P00055500 P 09/05/14 55.5 0.35 0.47
MRK 140905P00056000 P 09/05/14 56.0 0.46 0.58
MRK 140905P00056500 P 09/05/14 56.5 0.59 0.71
MRK 140905P00057000 P 09/05/14 57.0 0.75 0.88
MRK 140905P00057500 P 09/05/14 57.5 0.94 1.06
MRK 140905P00058000 P 09/05/14 58.0 1.17 1.27
MRK 140905P00058500 P 09/05/14 58.5 1.40 1.55
MRK 140905P00059000 P 09/05/14 59.0 1.70 1.85
MRK 140905P00059500 P 09/05/14 59.5 2.03 2.19
MRK 140905P00060000 P 09/05/14 60.0 2.39 2.57
MRK 140905P00060500 P 09/05/14 60.5 2.79 2.95
MRK 140905P00061000 P 09/05/14 61.0 3.20 3.35
MRK 140905P00061500 P 09/05/14 61.5 3.30 3.85
MRK 140905P00062000 P 09/05/14 62.0 3.75 4.35
MRK 140905P00062500 P 09/05/14 62.5 4.20 4.80
MRK 140905P00063000 P 09/05/14 63.0 4.70 5.25
MRK 140905P00063500 P 09/05/14 63.5 5.15 5.75
MRK 140905P00064000 P 09/05/14 64.0 5.60 6.25
MRK 140905P00064500 P 09/05/14 64.5 6.10 6.75
MRK 140905P00065000 P 09/05/14 65.0 6.60 7.20
MRK 140905P00065500 P 09/05/14 65.5 7.05 7.70
MRK 140905P00066000 P 09/05/14 66.0 7.55 8.20
MRK 140905P00066500 P 09/05/14 66.5 7.85 8.75
MRK 140905P00067000 P 09/05/14 67.0 8.25 9.25
MRK 140920C00037500 C 09/20/14 37.5 20.10 22.20
MRK 140920C00040000 C 09/20/14 40.0 17.30 18.70
MRK 140920C00042500 C 09/20/14 42.5 15.30 16.20
MRK 140920C00045000 C 09/20/14 45.0 12.75 13.70
MRK 140920C00047500 C 09/20/14 47.5 10.25 11.20
MRK 140920C00050000 C 09/20/14 50.0 7.90 8.50
MRK 140920C00052500 C 09/20/14 52.5 5.45 6.00
MRK 140920C00055000 C 09/20/14 55.0 3.25 3.45
MRK 140920C00057500 C 09/20/14 57.5 1.55 1.65
MRK 140920C00060000 C 09/20/14 60.0 0.49 0.61
MRK 140920C00062500 C 09/20/14 62.5 0.14 0.19
MRK 140920C00065000 C 09/20/14 65.0 0.02 0.06
MRK 140920C00067500 C 09/20/14 67.5 0.00 0.03
MRK 140920C00070000 C 09/20/14 70.0 0.00 0.03
MRK 140920C00075000 C 09/20/14 75.0 0.00 0.02
MRK 140920P00037500 P 09/20/14 37.5 0.01 0.04
MRK 140920P00040000 P 09/20/14 40.0 0.01 0.05
MRK 140920P00042500 P 09/20/14 42.5 0.02 0.06
MRK 140920P00045000 P 09/20/14 45.0 0.03 0.06
MRK 140920P00047500 P 09/20/14 47.5 0.05 0.09
MRK 140920P00050000 P 09/20/14 50.0 0.08 0.14
MRK 140920P00052500 P 09/20/14 52.5 0.19 0.23
MRK 140920P00055000 P 09/20/14 55.0 0.53 0.57
MRK 140920P00057500 P 09/20/14 57.5 1.36 1.45
MRK 140920P00060000 P 09/20/14 60.0 2.85 3.05
MRK 140920P00062500 P 09/20/14 62.5 4.70 5.25
MRK 140920P00065000 P 09/20/14 65.0 7.05 7.65
MRK 140920P00067500 P 09/20/14 67.5 9.40 10.10
MRK 140920P00070000 P 09/20/14 70.0 11.50 12.75
MRK 140920P00075000 P 09/20/14 75.0 16.50 17.75
MRK 141018C00030000 C 10/18/14 30.0 27.55 29.80
MRK 141018C00035000 C 10/18/14 35.0 22.60 23.80
MRK 141018C00037500 C 10/18/14 37.5 20.15 22.30
MRK 141018C00040000 C 10/18/14 40.0 16.80 18.70
MRK 141018C00042500 C 10/18/14 42.5 15.10 16.20
MRK 141018C00045000 C 10/18/14 45.0 12.55 13.70
MRK 141018C00047500 C 10/18/14 47.5 10.20 11.00
MRK 141018C00050000 C 10/18/14 50.0 7.90 8.55
MRK 141018C00052500 C 10/18/14 52.5 5.55 6.10
MRK 141018C00055000 C 10/18/14 55.0 3.40 3.60
MRK 141018C00057500 C 10/18/14 57.5 1.83 1.93
MRK 141018C00060000 C 10/18/14 60.0 0.74 0.80
MRK 141018C00062500 C 10/18/14 62.5 0.27 0.34
MRK 141018C00065000 C 10/18/14 65.0 0.11 0.13
MRK 141018C00067500 C 10/18/14 67.5 0.03 0.05
MRK 141018C00070000 C 10/18/14 70.0 0.02 0.03
MRK 141018P00030000 P 10/18/14 30.0 0.00 0.03
MRK 141018P00035000 P 10/18/14 35.0 0.01 0.05
MRK 141018P00037500 P 10/18/14 37.5 0.02 0.04
MRK 141018P00040000 P 10/18/14 40.0 0.03 0.07
MRK 141018P00042500 P 10/18/14 42.5 0.04 0.08
MRK 141018P00045000 P 10/18/14 45.0 0.06 0.10
MRK 141018P00047500 P 10/18/14 47.5 0.09 0.15
MRK 141018P00050000 P 10/18/14 50.0 0.17 0.20
MRK 141018P00052500 P 10/18/14 52.5 0.36 0.38
MRK 141018P00055000 P 10/18/14 55.0 0.82 0.87
MRK 141018P00057500 P 10/18/14 57.5 1.72 1.79
MRK 141018P00060000 P 10/18/14 60.0 3.15 3.30
MRK 141018P00062500 P 10/18/14 62.5 4.75 5.35
MRK 141018P00065000 P 10/18/14 65.0 7.00 7.70
MRK 141018P00067500 P 10/18/14 67.5 9.55 10.15
MRK 141018P00070000 P 10/18/14 70.0 11.75 12.60
MRK 150117C00023000 C 01/17/15 23.0 33.50 36.80
MRK 150117C00025000 C 01/17/15 25.0 31.50 34.75
MRK 150117C00028000 C 01/17/15 28.0 28.50 31.75
MRK 150117C00030000 C 01/17/15 30.0 27.60 29.75
MRK 150117C00033000 C 01/17/15 33.0 24.60 25.80
MRK 150117C00035000 C 01/17/15 35.0 22.60 24.75
MRK 150117C00038000 C 01/17/15 38.0 19.70 20.45
MRK 150117C00040000 C 01/17/15 40.0 17.65 18.45
MRK 150117C00042000 C 01/17/15 42.0 15.55 16.45
MRK 150117C00045000 C 01/17/15 45.0 12.60 13.50
MRK 150117C00047000 C 01/17/15 47.0 10.65 11.50
MRK 150117C00050000 C 01/17/15 50.0 8.10 8.65
MRK 150117C00052500 C 01/17/15 52.5 5.90 6.15
MRK 150117C00055000 C 01/17/15 55.0 4.10 4.20
MRK 150117C00057500 C 01/17/15 57.5 2.65 2.71
MRK 150117C00060000 C 01/17/15 60.0 1.54 1.60
MRK 150117C00062500 C 01/17/15 62.5 0.85 0.94
MRK 150117C00065000 C 01/17/15 65.0 0.46 0.51
MRK 150117C00067500 C 01/17/15 67.5 0.23 0.28
MRK 150117C00070000 C 01/17/15 70.0 0.12 0.15
MRK 150117C00075000 C 01/17/15 75.0 0.02 0.06
MRK 150117P00023000 P 01/17/15 23.0 0.00 0.04
MRK 150117P00025000 P 01/17/15 25.0 0.01 0.05
MRK 150117P00028000 P 01/17/15 28.0 0.03 0.06
MRK 150117P00030000 P 01/17/15 30.0 0.03 0.07
MRK 150117P00033000 P 01/17/15 33.0 0.05 0.09
MRK 150117P00035000 P 01/17/15 35.0 0.06 0.10
MRK 150117P00038000 P 01/17/15 38.0 0.10 0.13
MRK 150117P00040000 P 01/17/15 40.0 0.11 0.15
MRK 150117P00042000 P 01/17/15 42.0 0.15 0.20
MRK 150117P00045000 P 01/17/15 45.0 0.23 0.28
MRK 150117P00047000 P 01/17/15 47.0 0.34 0.37
MRK 150117P00050000 P 01/17/15 50.0 0.61 0.65
MRK 150117P00052500 P 01/17/15 52.5 1.03 1.06
MRK 150117P00055000 P 01/17/15 55.0 1.75 1.78
MRK 150117P00057500 P 01/17/15 57.5 2.84 2.91
MRK 150117P00060000 P 01/17/15 60.0 4.25 4.45
MRK 150117P00062500 P 01/17/15 62.5 6.10 6.25
MRK 150117P00065000 P 01/17/15 65.0 7.85 8.40
MRK 150117P00067500 P 01/17/15 67.5 10.05 10.70
MRK 150117P00070000 P 01/17/15 70.0 12.45 13.05
MRK 150117P00075000 P 01/17/15 75.0 17.35 18.00
MRK 160115C00025000 C 01/15/16 25.0 31.00 35.30
MRK 160115C00028000 C 01/15/16 28.0 28.00 32.40
MRK 160115C00030000 C 01/15/16 30.0 26.00 30.40
MRK 160115C00033000 C 01/15/16 33.0 23.00 27.40
MRK 160115C00035000 C 01/15/16 35.0 21.00 25.30
MRK 160115C00038000 C 01/15/16 38.0 17.85 21.70
MRK 160115C00040000 C 01/15/16 40.0 17.25 19.15
MRK 160115C00043000 C 01/15/16 43.0 14.25 16.20
MRK 160115C00045000 C 01/15/16 45.0 12.30 14.20
MRK 160115C00047000 C 01/15/16 47.0 11.15 12.60
MRK 160115C00050000 C 01/15/16 50.0 9.15 9.65
MRK 160115C00052500 C 01/15/16 52.5 7.45 7.80
MRK 160115C00055000 C 01/15/16 55.0 6.00 6.30
MRK 160115C00057500 C 01/15/16 57.5 4.70 5.00
MRK 160115C00060000 C 01/15/16 60.0 3.70 3.90
MRK 160115C00062500 C 01/15/16 62.5 2.86 3.05
MRK 160115C00065000 C 01/15/16 65.0 2.18 2.34
MRK 160115C00067500 C 01/15/16 67.5 1.66 1.79
MRK 160115C00070000 C 01/15/16 70.0 1.27 1.37
MRK 160115C00075000 C 01/15/16 75.0 0.73 0.81
MRK 160115C00080000 C 01/15/16 80.0 0.43 0.49
MRK 160115C00085000 C 01/15/16 85.0 0.26 0.32
MRK 160115P00025000 P 01/15/16 25.0 0.12 0.20
MRK 160115P00028000 P 01/15/16 28.0 0.18 0.27
MRK 160115P00030000 P 01/15/16 30.0 0.25 0.33
MRK 160115P00033000 P 01/15/16 33.0 0.36 0.44
MRK 160115P00035000 P 01/15/16 35.0 0.47 0.55
MRK 160115P00038000 P 01/15/16 38.0 0.69 0.76
MRK 160115P00040000 P 01/15/16 40.0 0.88 0.95
MRK 160115P00043000 P 01/15/16 43.0 1.28 1.35
MRK 160115P00045000 P 01/15/16 45.0 1.62 1.72
MRK 160115P00047000 P 01/15/16 47.0 2.06 2.17
MRK 160115P00050000 P 01/15/16 50.0 2.90 3.05
MRK 160115P00052500 P 01/15/16 52.5 3.80 4.00
MRK 160115P00055000 P 01/15/16 55.0 4.85 5.10
MRK 160115P00057500 P 01/15/16 57.5 6.15 6.40
MRK 160115P00060000 P 01/15/16 60.0 7.65 7.90
MRK 160115P00062500 P 01/15/16 62.5 9.25 9.55
MRK 160115P00065000 P 01/15/16 65.0 11.10 11.40
MRK 160115P00067500 P 01/15/16 67.5 12.60 13.35
MRK 160115P00070000 P 01/15/16 70.0 14.65 15.60
MRK 160115P00075000 P 01/15/16 75.0 18.70 20.15
MRK 160115P00080000 P 01/15/16 80.0 23.00 24.65
MRK 160115P00085000 P 01/15/16 85.0 27.90 29.75

OPRA data is delayed 15 minutes.