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 23 2014 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 140725C00045000 C 07/25/14 45.0 12.95 13.60
MRK 140725C00047000 C 07/25/14 47.0 10.95 11.60
MRK 140725C00047500 C 07/25/14 47.5 10.45 11.10
MRK 140725C00048000 C 07/25/14 48.0 10.00 10.60
MRK 140725C00049000 C 07/25/14 49.0 9.00 9.60
MRK 140725C00050000 C 07/25/14 50.0 8.00 8.60
MRK 140725C00050500 C 07/25/14 50.5 7.50 8.10
MRK 140725C00051000 C 07/25/14 51.0 7.00 7.60
MRK 140725C00051500 C 07/25/14 51.5 6.50 7.10
MRK 140725C00052000 C 07/25/14 52.0 6.00 6.60
MRK 140725C00052500 C 07/25/14 52.5 5.50 6.05
MRK 140725C00053000 C 07/25/14 53.0 5.00 5.35
MRK 140725C00053500 C 07/25/14 53.5 4.50 5.05
MRK 140725C00054000 C 07/25/14 54.0 4.00 4.55
MRK 140725C00054500 C 07/25/14 54.5 3.50 4.05
MRK 140725C00055000 C 07/25/14 55.0 3.00 3.55
MRK 140725C00055500 C 07/25/14 55.5 2.52 3.05
MRK 140725C00056000 C 07/25/14 56.0 2.03 2.53
MRK 140725C00056500 C 07/25/14 56.5 1.54 1.81
MRK 140725C00057000 C 07/25/14 57.0 1.06 1.44
MRK 140725C00057500 C 07/25/14 57.5 0.76 0.84
MRK 140725C00058000 C 07/25/14 58.0 0.38 0.48
MRK 140725C00058500 C 07/25/14 58.5 0.14 0.20
MRK 140725C00059000 C 07/25/14 59.0 0.05 0.10
MRK 140725C00059500 C 07/25/14 59.5 0.00 0.04
MRK 140725C00060000 C 07/25/14 60.0 0.00 0.03
MRK 140725C00060500 C 07/25/14 60.5 0.00 0.02
MRK 140725C00061000 C 07/25/14 61.0 0.00 0.02
MRK 140725C00061500 C 07/25/14 61.5 0.00 0.02
MRK 140725C00062000 C 07/25/14 62.0 0.00 0.02
MRK 140725C00062500 C 07/25/14 62.5 0.00 0.02
MRK 140725C00063000 C 07/25/14 63.0 0.00 0.02
MRK 140725C00063500 C 07/25/14 63.5 0.00 0.02
MRK 140725C00064000 C 07/25/14 64.0 0.00 0.02
MRK 140725C00064500 C 07/25/14 64.5 0.00 0.02
MRK 140725C00065000 C 07/25/14 65.0 0.00 0.02
MRK 140725C00065500 C 07/25/14 65.5 0.00 0.02
MRK 140725C00066000 C 07/25/14 66.0 0.00 0.02
MRK 140725C00066500 C 07/25/14 66.5 0.00 0.02
MRK 140725C00067500 C 07/25/14 67.5 0.00 0.02
MRK 140725C00070000 C 07/25/14 70.0 0.00 0.02
MRK 140725C00072500 C 07/25/14 72.5 0.00 0.02
MRK 140725C00075000 C 07/25/14 75.0 0.00 0.02
MRK 140725P00045000 P 07/25/14 45.0 0.00 0.02
MRK 140725P00047000 P 07/25/14 47.0 0.00 0.02
MRK 140725P00047500 P 07/25/14 47.5 0.00 0.02
MRK 140725P00048000 P 07/25/14 48.0 0.00 0.02
MRK 140725P00049000 P 07/25/14 49.0 0.00 0.02
MRK 140725P00050000 P 07/25/14 50.0 0.00 0.02
MRK 140725P00050500 P 07/25/14 50.5 0.00 0.02
MRK 140725P00051000 P 07/25/14 51.0 0.00 0.02
MRK 140725P00051500 P 07/25/14 51.5 0.00 0.02
MRK 140725P00052000 P 07/25/14 52.0 0.00 0.03
MRK 140725P00052500 P 07/25/14 52.5 0.00 0.03
MRK 140725P00053000 P 07/25/14 53.0 0.00 0.03
MRK 140725P00053500 P 07/25/14 53.5 0.00 0.03
MRK 140725P00054000 P 07/25/14 54.0 0.00 0.04
MRK 140725P00054500 P 07/25/14 54.5 0.00 0.04
MRK 140725P00055000 P 07/25/14 55.0 0.00 0.04
MRK 140725P00055500 P 07/25/14 55.5 0.00 0.04
MRK 140725P00056000 P 07/25/14 56.0 0.00 0.04
MRK 140725P00056500 P 07/25/14 56.5 0.01 0.05
MRK 140725P00057000 P 07/25/14 57.0 0.02 0.08
MRK 140725P00057500 P 07/25/14 57.5 0.09 0.12
MRK 140725P00058000 P 07/25/14 58.0 0.20 0.27
MRK 140725P00058500 P 07/25/14 58.5 0.46 0.52
MRK 140725P00059000 P 07/25/14 59.0 0.83 0.94
MRK 140725P00059500 P 07/25/14 59.5 0.99 1.49
MRK 140725P00060000 P 07/25/14 60.0 1.48 2.00
MRK 140725P00060500 P 07/25/14 60.5 1.94 2.50
MRK 140725P00061000 P 07/25/14 61.0 2.44 3.00
MRK 140725P00061500 P 07/25/14 61.5 2.97 3.50
MRK 140725P00062000 P 07/25/14 62.0 3.40 4.00
MRK 140725P00062500 P 07/25/14 62.5 3.90 4.50
MRK 140725P00063000 P 07/25/14 63.0 4.40 5.00
MRK 140725P00063500 P 07/25/14 63.5 4.90 5.50
MRK 140725P00064000 P 07/25/14 64.0 5.40 6.00
MRK 140725P00064500 P 07/25/14 64.5 5.90 6.50
MRK 140725P00065000 P 07/25/14 65.0 6.40 7.00
MRK 140725P00065500 P 07/25/14 65.5 6.90 7.50
MRK 140725P00066000 P 07/25/14 66.0 7.45 8.00
MRK 140725P00066500 P 07/25/14 66.5 7.95 8.50
MRK 140725P00067500 P 07/25/14 67.5 8.90 9.50
MRK 140725P00070000 P 07/25/14 70.0 11.40 12.00
MRK 140725P00072500 P 07/25/14 72.5 13.95 14.50
MRK 140725P00075000 P 07/25/14 75.0 16.40 17.00
MRK 140801C00047500 C 08/01/14 47.5 10.50 11.10
MRK 140801C00049000 C 08/01/14 49.0 9.05 9.60
MRK 140801C00050000 C 08/01/14 50.0 8.05 8.60
MRK 140801C00051000 C 08/01/14 51.0 7.05 7.60
MRK 140801C00051500 C 08/01/14 51.5 6.55 7.10
MRK 140801C00052000 C 08/01/14 52.0 6.05 6.60
MRK 140801C00052500 C 08/01/14 52.5 5.55 6.10
MRK 140801C00053000 C 08/01/14 53.0 5.05 5.60
MRK 140801C00053500 C 08/01/14 53.5 4.55 5.10
MRK 140801C00054000 C 08/01/14 54.0 4.05 4.60
MRK 140801C00054500 C 08/01/14 54.5 3.60 4.15
MRK 140801C00055000 C 08/01/14 55.0 3.10 3.55
MRK 140801C00055500 C 08/01/14 55.5 2.65 3.15
MRK 140801C00056000 C 08/01/14 56.0 2.31 2.57
MRK 140801C00056500 C 08/01/14 56.5 1.88 1.97
MRK 140801C00057000 C 08/01/14 57.0 1.50 1.55
MRK 140801C00057500 C 08/01/14 57.5 1.14 1.19
MRK 140801C00058000 C 08/01/14 58.0 0.84 0.93
MRK 140801C00058500 C 08/01/14 58.5 0.59 0.64
MRK 140801C00059000 C 08/01/14 59.0 0.40 0.45
MRK 140801C00059500 C 08/01/14 59.5 0.25 0.29
MRK 140801C00060000 C 08/01/14 60.0 0.15 0.22
MRK 140801C00060500 C 08/01/14 60.5 0.09 0.14
MRK 140801C00061000 C 08/01/14 61.0 0.05 0.11
MRK 140801C00061500 C 08/01/14 61.5 0.02 0.08
MRK 140801C00062000 C 08/01/14 62.0 0.01 0.06
MRK 140801C00062500 C 08/01/14 62.5 0.00 0.04
MRK 140801C00063000 C 08/01/14 63.0 0.00 0.03
MRK 140801C00063500 C 08/01/14 63.5 0.00 0.03
MRK 140801C00064000 C 08/01/14 64.0 0.00 0.03
MRK 140801C00064500 C 08/01/14 64.5 0.00 0.03
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 140801P00047500 P 08/01/14 47.5 0.00 0.03
MRK 140801P00049000 P 08/01/14 49.0 0.00 0.04
MRK 140801P00050000 P 08/01/14 50.0 0.00 0.05
MRK 140801P00051000 P 08/01/14 51.0 0.01 0.05
MRK 140801P00051500 P 08/01/14 51.5 0.01 0.06
MRK 140801P00052000 P 08/01/14 52.0 0.02 0.06
MRK 140801P00052500 P 08/01/14 52.5 0.02 0.07
MRK 140801P00053000 P 08/01/14 53.0 0.03 0.07
MRK 140801P00053500 P 08/01/14 53.5 0.03 0.09
MRK 140801P00054000 P 08/01/14 54.0 0.04 0.09
MRK 140801P00054500 P 08/01/14 54.5 0.04 0.12
MRK 140801P00055000 P 08/01/14 55.0 0.06 0.14
MRK 140801P00055500 P 08/01/14 55.5 0.11 0.14
MRK 140801P00056000 P 08/01/14 56.0 0.14 0.20
MRK 140801P00056500 P 08/01/14 56.5 0.20 0.28
MRK 140801P00057000 P 08/01/14 57.0 0.33 0.37
MRK 140801P00057500 P 08/01/14 57.5 0.48 0.51
MRK 140801P00058000 P 08/01/14 58.0 0.68 0.71
MRK 140801P00058500 P 08/01/14 58.5 0.91 0.96
MRK 140801P00059000 P 08/01/14 59.0 1.19 1.27
MRK 140801P00059500 P 08/01/14 59.5 1.53 1.64
MRK 140801P00060000 P 08/01/14 60.0 1.94 2.07
MRK 140801P00060500 P 08/01/14 60.5 2.11 2.56
MRK 140801P00061000 P 08/01/14 61.0 2.51 3.05
MRK 140801P00061500 P 08/01/14 61.5 2.98 3.55
MRK 140801P00062000 P 08/01/14 62.0 3.45 4.00
MRK 140801P00062500 P 08/01/14 62.5 3.95 4.50
MRK 140801P00063000 P 08/01/14 63.0 4.40 5.00
MRK 140801P00063500 P 08/01/14 63.5 4.90 5.50
MRK 140801P00064000 P 08/01/14 64.0 5.45 6.00
MRK 140801P00064500 P 08/01/14 64.5 5.90 6.50
MRK 140801P00065000 P 08/01/14 65.0 6.40 7.05
MRK 140801P00065500 P 08/01/14 65.5 6.90 7.50
MRK 140801P00066000 P 08/01/14 66.0 7.40 8.00
MRK 140801P00066500 P 08/01/14 66.5 7.90 8.50
MRK 140801P00067500 P 08/01/14 67.5 8.95 9.50
MRK 140801P00070000 P 08/01/14 70.0 11.30 12.05
MRK 140808C00050000 C 08/08/14 50.0 8.05 8.65
MRK 140808C00051000 C 08/08/14 51.0 7.05 7.65
MRK 140808C00051500 C 08/08/14 51.5 6.55 7.10
MRK 140808C00052000 C 08/08/14 52.0 6.05 6.60
MRK 140808C00052500 C 08/08/14 52.5 5.55 6.15
MRK 140808C00053000 C 08/08/14 53.0 5.10 5.65
MRK 140808C00053500 C 08/08/14 53.5 4.60 5.20
MRK 140808C00054000 C 08/08/14 54.0 4.10 4.70
MRK 140808C00054500 C 08/08/14 54.5 3.65 4.20
MRK 140808C00055000 C 08/08/14 55.0 3.20 3.55
MRK 140808C00055500 C 08/08/14 55.5 2.76 3.10
MRK 140808C00056000 C 08/08/14 56.0 2.36 2.51
MRK 140808C00056500 C 08/08/14 56.5 1.98 2.07
MRK 140808C00057000 C 08/08/14 57.0 1.62 1.72
MRK 140808C00057500 C 08/08/14 57.5 1.28 1.36
MRK 140808C00058000 C 08/08/14 58.0 0.98 1.02
MRK 140808C00058500 C 08/08/14 58.5 0.73 0.79
MRK 140808C00059000 C 08/08/14 59.0 0.53 0.57
MRK 140808C00059500 C 08/08/14 59.5 0.37 0.42
MRK 140808C00060000 C 08/08/14 60.0 0.25 0.28
MRK 140808C00060500 C 08/08/14 60.5 0.15 0.22
MRK 140808C00061000 C 08/08/14 61.0 0.10 0.15
MRK 140808C00061500 C 08/08/14 61.5 0.06 0.11
MRK 140808C00062000 C 08/08/14 62.0 0.03 0.08
MRK 140808C00062500 C 08/08/14 62.5 0.02 0.06
MRK 140808C00063000 C 08/08/14 63.0 0.00 0.05
MRK 140808C00063500 C 08/08/14 63.5 0.00 0.04
MRK 140808C00064000 C 08/08/14 64.0 0.00 0.04
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 0.03
MRK 140808C00067000 C 08/08/14 67.0 0.00 0.03
MRK 140808P00050000 P 08/08/14 50.0 0.01 0.06
MRK 140808P00051000 P 08/08/14 51.0 0.02 0.07
MRK 140808P00051500 P 08/08/14 51.5 0.02 0.07
MRK 140808P00052000 P 08/08/14 52.0 0.03 0.07
MRK 140808P00052500 P 08/08/14 52.5 0.03 0.09
MRK 140808P00053000 P 08/08/14 53.0 0.04 0.10
MRK 140808P00053500 P 08/08/14 53.5 0.05 0.11
MRK 140808P00054000 P 08/08/14 54.0 0.06 0.13
MRK 140808P00054500 P 08/08/14 54.5 0.08 0.15
MRK 140808P00055000 P 08/08/14 55.0 0.11 0.18
MRK 140808P00055500 P 08/08/14 55.5 0.15 0.21
MRK 140808P00056000 P 08/08/14 56.0 0.24 0.28
MRK 140808P00056500 P 08/08/14 56.5 0.33 0.36
MRK 140808P00057000 P 08/08/14 57.0 0.44 0.48
MRK 140808P00057500 P 08/08/14 57.5 0.60 0.66
MRK 140808P00058000 P 08/08/14 58.0 0.80 0.85
MRK 140808P00058500 P 08/08/14 58.5 1.04 1.10
MRK 140808P00059000 P 08/08/14 59.0 1.31 1.42
MRK 140808P00059500 P 08/08/14 59.5 1.63 1.76
MRK 140808P00060000 P 08/08/14 60.0 2.05 2.13
MRK 140808P00060500 P 08/08/14 60.5 2.42 2.57
MRK 140808P00061000 P 08/08/14 61.0 2.62 3.10
MRK 140808P00061500 P 08/08/14 61.5 3.05 3.55
MRK 140808P00062000 P 08/08/14 62.0 3.45 4.05
MRK 140808P00062500 P 08/08/14 62.5 4.00 4.55
MRK 140808P00063000 P 08/08/14 63.0 4.45 5.00
MRK 140808P00063500 P 08/08/14 63.5 4.95 5.50
MRK 140808P00064000 P 08/08/14 64.0 5.45 6.00
MRK 140808P00064500 P 08/08/14 64.5 5.90 6.50
MRK 140808P00065000 P 08/08/14 65.0 6.40 7.00
MRK 140808P00065500 P 08/08/14 65.5 6.90 7.50
MRK 140808P00066000 P 08/08/14 66.0 7.45 8.05
MRK 140808P00066500 P 08/08/14 66.5 7.85 8.55
MRK 140808P00067000 P 08/08/14 67.0 8.35 9.05
MRK 140816C00037500 C 08/16/14 37.5 20.55 21.10
MRK 140816C00040000 C 08/16/14 40.0 18.05 18.60
MRK 140816C00042500 C 08/16/14 42.5 15.55 16.10
MRK 140816C00045000 C 08/16/14 45.0 13.05 13.60
MRK 140816C00047500 C 08/16/14 47.5 10.55 11.10
MRK 140816C00050000 C 08/16/14 50.0 8.05 8.60
MRK 140816C00052500 C 08/16/14 52.5 5.60 6.10
MRK 140816C00053500 C 08/16/14 53.5 4.60 5.15
MRK 140816C00054000 C 08/16/14 54.0 4.15 4.65
MRK 140816C00054500 C 08/16/14 54.5 3.65 4.20
MRK 140816C00055000 C 08/16/14 55.0 3.20 3.60
MRK 140816C00055500 C 08/16/14 55.5 2.80 3.15
MRK 140816C00056000 C 08/16/14 56.0 2.46 2.57
MRK 140816C00056500 C 08/16/14 56.5 2.07 2.19
MRK 140816C00057000 C 08/16/14 57.0 1.70 1.75
MRK 140816C00057500 C 08/16/14 57.5 1.37 1.42
MRK 140816C00058000 C 08/16/14 58.0 1.07 1.13
MRK 140816C00058500 C 08/16/14 58.5 0.83 0.87
MRK 140816C00059000 C 08/16/14 59.0 0.62 0.66
MRK 140816C00059500 C 08/16/14 59.5 0.45 0.48
MRK 140816C00060000 C 08/16/14 60.0 0.31 0.34
MRK 140816C00060500 C 08/16/14 60.5 0.21 0.24
MRK 140816C00061000 C 08/16/14 61.0 0.14 0.20
MRK 140816C00061500 C 08/16/14 61.5 0.09 0.14
MRK 140816C00062000 C 08/16/14 62.0 0.06 0.11
MRK 140816C00062500 C 08/16/14 62.5 0.04 0.08
MRK 140816C00063000 C 08/16/14 63.0 0.02 0.06
MRK 140816C00065000 C 08/16/14 65.0 0.00 0.03
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 0.03
MRK 140816P00045000 P 08/16/14 45.0 0.00 0.04
MRK 140816P00047500 P 08/16/14 47.5 0.01 0.04
MRK 140816P00050000 P 08/16/14 50.0 0.03 0.05
MRK 140816P00052500 P 08/16/14 52.5 0.05 0.09
MRK 140816P00053500 P 08/16/14 53.5 0.06 0.11
MRK 140816P00054000 P 08/16/14 54.0 0.08 0.13
MRK 140816P00054500 P 08/16/14 54.5 0.11 0.16
MRK 140816P00055000 P 08/16/14 55.0 0.14 0.19
MRK 140816P00055500 P 08/16/14 55.5 0.22 0.25
MRK 140816P00056000 P 08/16/14 56.0 0.29 0.33
MRK 140816P00056500 P 08/16/14 56.5 0.39 0.44
MRK 140816P00057000 P 08/16/14 57.0 0.53 0.57
MRK 140816P00057500 P 08/16/14 57.5 0.70 0.73
MRK 140816P00058000 P 08/16/14 58.0 0.90 0.93
MRK 140816P00058500 P 08/16/14 58.5 1.15 1.18
MRK 140816P00059000 P 08/16/14 59.0 1.43 1.48
MRK 140816P00059500 P 08/16/14 59.5 1.76 1.81
MRK 140816P00060000 P 08/16/14 60.0 2.11 2.17
MRK 140816P00060500 P 08/16/14 60.5 2.50 2.59
MRK 140816P00061000 P 08/16/14 61.0 2.76 3.05
MRK 140816P00061500 P 08/16/14 61.5 3.05 3.60
MRK 140816P00062000 P 08/16/14 62.0 3.50 4.05
MRK 140816P00062500 P 08/16/14 62.5 4.00 4.50
MRK 140816P00063000 P 08/16/14 63.0 4.45 5.00
MRK 140816P00065000 P 08/16/14 65.0 6.45 7.00
MRK 140816P00067500 P 08/16/14 67.5 8.95 9.50
MRK 140816P00070000 P 08/16/14 70.0 11.45 12.00
MRK 140816P00075000 P 08/16/14 75.0 16.45 17.00
MRK 140822C00050000 C 08/22/14 50.0 8.05 8.65
MRK 140822C00051000 C 08/22/14 51.0 7.10 7.70
MRK 140822C00051500 C 08/22/14 51.5 6.60 7.20
MRK 140822C00052000 C 08/22/14 52.0 6.10 6.65
MRK 140822C00052500 C 08/22/14 52.5 5.60 6.15
MRK 140822C00053000 C 08/22/14 53.0 5.10 5.65
MRK 140822C00053500 C 08/22/14 53.5 4.65 5.20
MRK 140822C00054000 C 08/22/14 54.0 4.20 4.70
MRK 140822C00054500 C 08/22/14 54.5 3.75 4.25
MRK 140822C00055000 C 08/22/14 55.0 3.30 3.80
MRK 140822C00055500 C 08/22/14 55.5 2.92 3.10
MRK 140822C00056000 C 08/22/14 56.0 2.52 2.69
MRK 140822C00056500 C 08/22/14 56.5 2.14 2.31
MRK 140822C00057000 C 08/22/14 57.0 1.79 1.94
MRK 140822C00057500 C 08/22/14 57.5 1.46 1.61
MRK 140822C00058000 C 08/22/14 58.0 1.18 1.31
MRK 140822C00058500 C 08/22/14 58.5 0.92 1.00
MRK 140822C00059000 C 08/22/14 59.0 0.71 0.83
MRK 140822C00059500 C 08/22/14 59.5 0.53 0.64
MRK 140822C00060000 C 08/22/14 60.0 0.38 0.48
MRK 140822C00060500 C 08/22/14 60.5 0.27 0.36
MRK 140822C00061000 C 08/22/14 61.0 0.19 0.27
MRK 140822C00061500 C 08/22/14 61.5 0.13 0.20
MRK 140822C00062000 C 08/22/14 62.0 0.08 0.15
MRK 140822C00062500 C 08/22/14 62.5 0.05 0.11
MRK 140822C00063000 C 08/22/14 63.0 0.03 0.09
MRK 140822C00063500 C 08/22/14 63.5 0.02 0.07
MRK 140822C00064000 C 08/22/14 64.0 0.01 0.05
MRK 140822C00064500 C 08/22/14 64.5 0.01 0.05
MRK 140822C00065000 C 08/22/14 65.0 0.00 0.04
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 0.04 0.08
MRK 140822P00051000 P 08/22/14 51.0 0.05 0.09
MRK 140822P00051500 P 08/22/14 51.5 0.05 0.11
MRK 140822P00052000 P 08/22/14 52.0 0.05 0.11
MRK 140822P00052500 P 08/22/14 52.5 0.06 0.13
MRK 140822P00053000 P 08/22/14 53.0 0.08 0.14
MRK 140822P00053500 P 08/22/14 53.5 0.10 0.17
MRK 140822P00054000 P 08/22/14 54.0 0.12 0.20
MRK 140822P00054500 P 08/22/14 54.5 0.16 0.23
MRK 140822P00055000 P 08/22/14 55.0 0.20 0.28
MRK 140822P00055500 P 08/22/14 55.5 0.26 0.35
MRK 140822P00056000 P 08/22/14 56.0 0.33 0.44
MRK 140822P00056500 P 08/22/14 56.5 0.44 0.54
MRK 140822P00057000 P 08/22/14 57.0 0.59 0.68
MRK 140822P00057500 P 08/22/14 57.5 0.73 0.85
MRK 140822P00058000 P 08/22/14 58.0 0.98 1.05
MRK 140822P00058500 P 08/22/14 58.5 1.22 1.32
MRK 140822P00059000 P 08/22/14 59.0 1.46 1.62
MRK 140822P00059500 P 08/22/14 59.5 1.78 1.92
MRK 140822P00060000 P 08/22/14 60.0 2.13 2.30
MRK 140822P00060500 P 08/22/14 60.5 2.53 2.68
MRK 140822P00061000 P 08/22/14 61.0 2.95 3.10
MRK 140822P00061500 P 08/22/14 61.5 3.10 3.60
MRK 140822P00062000 P 08/22/14 62.0 3.55 4.10
MRK 140822P00062500 P 08/22/14 62.5 4.00 4.55
MRK 140822P00063000 P 08/22/14 63.0 4.45 5.05
MRK 140822P00063500 P 08/22/14 63.5 5.00 5.55
MRK 140822P00064000 P 08/22/14 64.0 5.40 6.00
MRK 140822P00064500 P 08/22/14 64.5 5.90 6.50
MRK 140822P00065000 P 08/22/14 65.0 6.40 7.00
MRK 140822P00065500 P 08/22/14 65.5 6.95 7.50
MRK 140822P00066000 P 08/22/14 66.0 7.35 8.05
MRK 140822P00067000 P 08/22/14 67.0 8.45 9.05
MRK 140829C00050000 C 08/29/14 50.0 8.05 8.70
MRK 140829C00051000 C 08/29/14 51.0 7.05 7.75
MRK 140829C00051500 C 08/29/14 51.5 6.55 7.25
MRK 140829C00052000 C 08/29/14 52.0 6.10 6.75
MRK 140829C00052500 C 08/29/14 52.5 5.60 6.25
MRK 140829C00053000 C 08/29/14 53.0 5.10 5.80
MRK 140829C00053500 C 08/29/14 53.5 4.65 5.30
MRK 140829C00054000 C 08/29/14 54.0 4.20 4.80
MRK 140829C00054500 C 08/29/14 54.5 3.75 4.30
MRK 140829C00055000 C 08/29/14 55.0 3.35 3.85
MRK 140829C00055500 C 08/29/14 55.5 2.99 3.15
MRK 140829C00056000 C 08/29/14 56.0 2.59 2.78
MRK 140829C00056500 C 08/29/14 56.5 2.20 2.41
MRK 140829C00057000 C 08/29/14 57.0 1.87 2.05
MRK 140829C00057500 C 08/29/14 57.5 1.54 1.72
MRK 140829C00058000 C 08/29/14 58.0 1.27 1.38
MRK 140829C00058500 C 08/29/14 58.5 1.02 1.13
MRK 140829C00059000 C 08/29/14 59.0 0.81 0.94
MRK 140829C00059500 C 08/29/14 59.5 0.62 0.75
MRK 140829C00060000 C 08/29/14 60.0 0.46 0.57
MRK 140829C00060500 C 08/29/14 60.5 0.34 0.44
MRK 140829C00061000 C 08/29/14 61.0 0.25 0.34
MRK 140829C00061500 C 08/29/14 61.5 0.18 0.25
MRK 140829C00062000 C 08/29/14 62.0 0.12 0.20
MRK 140829C00062500 C 08/29/14 62.5 0.08 0.15
MRK 140829C00063000 C 08/29/14 63.0 0.05 0.12
MRK 140829C00063500 C 08/29/14 63.5 0.04 0.09
MRK 140829C00064000 C 08/29/14 64.0 0.02 0.07
MRK 140829C00064500 C 08/29/14 64.5 0.02 0.06
MRK 140829C00065000 C 08/29/14 65.0 0.01 0.05
MRK 140829C00065500 C 08/29/14 65.5 0.00 0.04
MRK 140829C00066000 C 08/29/14 66.0 0.00 0.04
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 0.05 0.09
MRK 140829P00051000 P 08/29/14 51.0 0.06 0.11
MRK 140829P00051500 P 08/29/14 51.5 0.06 0.12
MRK 140829P00052000 P 08/29/14 52.0 0.07 0.14
MRK 140829P00052500 P 08/29/14 52.5 0.08 0.15
MRK 140829P00053000 P 08/29/14 53.0 0.10 0.18
MRK 140829P00053500 P 08/29/14 53.5 0.13 0.21
MRK 140829P00054000 P 08/29/14 54.0 0.16 0.24
MRK 140829P00054500 P 08/29/14 54.5 0.21 0.28
MRK 140829P00055000 P 08/29/14 55.0 0.26 0.34
MRK 140829P00055500 P 08/29/14 55.5 0.32 0.43
MRK 140829P00056000 P 08/29/14 56.0 0.40 0.52
MRK 140829P00056500 P 08/29/14 56.5 0.52 0.63
MRK 140829P00057000 P 08/29/14 57.0 0.67 0.78
MRK 140829P00057500 P 08/29/14 57.5 0.83 0.96
MRK 140829P00058000 P 08/29/14 58.0 1.03 1.18
MRK 140829P00058500 P 08/29/14 58.5 1.34 1.43
MRK 140829P00059000 P 08/29/14 59.0 1.55 1.72
MRK 140829P00059500 P 08/29/14 59.5 1.86 2.04
MRK 140829P00060000 P 08/29/14 60.0 2.21 2.40
MRK 140829P00060500 P 08/29/14 60.5 2.59 2.77
MRK 140829P00061000 P 08/29/14 61.0 3.00 3.15
MRK 140829P00061500 P 08/29/14 61.5 3.15 3.70
MRK 140829P00062000 P 08/29/14 62.0 3.60 4.15
MRK 140829P00062500 P 08/29/14 62.5 4.00 4.65
MRK 140829P00063000 P 08/29/14 63.0 4.45 5.10
MRK 140829P00063500 P 08/29/14 63.5 4.95 5.60
MRK 140829P00064000 P 08/29/14 64.0 5.40 6.05
MRK 140829P00064500 P 08/29/14 64.5 5.85 6.55
MRK 140829P00065000 P 08/29/14 65.0 6.35 7.05
MRK 140829P00065500 P 08/29/14 65.5 6.85 7.55
MRK 140829P00066000 P 08/29/14 66.0 7.35 8.05
MRK 140829P00066500 P 08/29/14 66.5 7.85 8.60
MRK 140829P00067000 P 08/29/14 67.0 8.50 9.10
MRK 140920C00037500 C 09/20/14 37.5 20.35 21.25
MRK 140920C00040000 C 09/20/14 40.0 18.00 18.65
MRK 140920C00042500 C 09/20/14 42.5 15.50 16.15
MRK 140920C00045000 C 09/20/14 45.0 13.00 13.65
MRK 140920C00047500 C 09/20/14 47.5 10.50 11.20
MRK 140920C00050000 C 09/20/14 50.0 8.10 8.65
MRK 140920C00052500 C 09/20/14 52.5 5.70 6.20
MRK 140920C00055000 C 09/20/14 55.0 3.50 3.70
MRK 140920C00057500 C 09/20/14 57.5 1.77 1.84
MRK 140920C00060000 C 09/20/14 60.0 0.65 0.69
MRK 140920C00062500 C 09/20/14 62.5 0.19 0.24
MRK 140920C00065000 C 09/20/14 65.0 0.03 0.08
MRK 140920C00067500 C 09/20/14 67.5 0.01 0.04
MRK 140920C00070000 C 09/20/14 70.0 0.00 0.03
MRK 140920C00072500 C 09/20/14 72.5 0.00 0.04
MRK 140920C00075000 C 09/20/14 75.0 0.00 0.02
MRK 140920C00077500 C 09/20/14 77.5 0.00 0.03
MRK 140920P00037500 P 09/20/14 37.5 0.01 0.05
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 0.07
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 0.20 0.25
MRK 140920P00055000 P 09/20/14 55.0 0.53 0.58
MRK 140920P00057500 P 09/20/14 57.5 1.33 1.39
MRK 140920P00060000 P 09/20/14 60.0 2.77 2.87
MRK 140920P00062500 P 09/20/14 62.5 4.50 5.05
MRK 140920P00065000 P 09/20/14 65.0 6.90 7.45
MRK 140920P00067500 P 09/20/14 67.5 9.35 9.95
MRK 140920P00070000 P 09/20/14 70.0 11.80 12.45
MRK 140920P00075000 P 09/20/14 75.0 16.80 17.45
MRK 141018C00030000 C 10/18/14 30.0 28.00 28.65
MRK 141018C00035000 C 10/18/14 35.0 22.95 23.65
MRK 141018C00037500 C 10/18/14 37.5 20.45 21.15
MRK 141018C00040000 C 10/18/14 40.0 18.00 18.60
MRK 141018C00042500 C 10/18/14 42.5 15.50 16.10
MRK 141018C00045000 C 10/18/14 45.0 13.00 13.65
MRK 141018C00047500 C 10/18/14 47.5 10.55 11.10
MRK 141018C00050000 C 10/18/14 50.0 8.15 8.65
MRK 141018C00052500 C 10/18/14 52.5 5.75 6.25
MRK 141018C00055000 C 10/18/14 55.0 3.70 3.85
MRK 141018C00057500 C 10/18/14 57.5 2.03 2.11
MRK 141018C00060000 C 10/18/14 60.0 0.89 0.92
MRK 141018C00062500 C 10/18/14 62.5 0.34 0.36
MRK 141018C00065000 C 10/18/14 65.0 0.10 0.17
MRK 141018C00067500 C 10/18/14 67.5 0.03 0.07
MRK 141018C00070000 C 10/18/14 70.0 0.01 0.04
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 0.06
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 0.08 0.15
MRK 141018P00050000 P 10/18/14 50.0 0.17 0.21
MRK 141018P00052500 P 10/18/14 52.5 0.37 0.40
MRK 141018P00055000 P 10/18/14 55.0 0.80 0.85
MRK 141018P00057500 P 10/18/14 57.5 1.66 1.72
MRK 141018P00060000 P 10/18/14 60.0 3.05 3.15
MRK 141018P00062500 P 10/18/14 62.5 4.95 5.15
MRK 141018P00065000 P 10/18/14 65.0 6.90 7.50
MRK 141018P00067500 P 10/18/14 67.5 9.40 9.95
MRK 141018P00070000 P 10/18/14 70.0 11.85 12.45
MRK 150117C00023000 C 01/17/15 23.0 35.00 35.65
MRK 150117C00025000 C 01/17/15 25.0 33.00 33.65
MRK 150117C00028000 C 01/17/15 28.0 30.00 30.65
MRK 150117C00030000 C 01/17/15 30.0 28.00 28.65
MRK 150117C00033000 C 01/17/15 33.0 25.00 25.60
MRK 150117C00035000 C 01/17/15 35.0 23.00 23.65
MRK 150117C00038000 C 01/17/15 38.0 20.00 20.60
MRK 150117C00040000 C 01/17/15 40.0 18.05 18.60
MRK 150117C00042000 C 01/17/15 42.0 16.05 16.65
MRK 150117C00045000 C 01/17/15 45.0 13.05 13.65
MRK 150117C00047000 C 01/17/15 47.0 11.10 11.65
MRK 150117C00050000 C 01/17/15 50.0 8.25 8.80
MRK 150117C00052500 C 01/17/15 52.5 6.15 6.40
MRK 150117C00055000 C 01/17/15 55.0 4.30 4.40
MRK 150117C00057500 C 01/17/15 57.5 2.78 2.87
MRK 150117C00060000 C 01/17/15 60.0 1.66 1.72
MRK 150117C00062500 C 01/17/15 62.5 0.92 0.97
MRK 150117C00065000 C 01/17/15 65.0 0.50 0.56
MRK 150117C00067500 C 01/17/15 67.5 0.25 0.31
MRK 150117C00070000 C 01/17/15 70.0 0.12 0.18
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 0.05 0.10
MRK 150117P00038000 P 01/17/15 38.0 0.09 0.13
MRK 150117P00040000 P 01/17/15 40.0 0.11 0.16
MRK 150117P00042000 P 01/17/15 42.0 0.14 0.20
MRK 150117P00045000 P 01/17/15 45.0 0.24 0.28
MRK 150117P00047000 P 01/17/15 47.0 0.33 0.36
MRK 150117P00050000 P 01/17/15 50.0 0.60 0.61
MRK 150117P00052500 P 01/17/15 52.5 1.00 1.06
MRK 150117P00055000 P 01/17/15 55.0 1.69 1.75
MRK 150117P00057500 P 01/17/15 57.5 2.75 2.82
MRK 150117P00060000 P 01/17/15 60.0 4.15 4.25
MRK 150117P00062500 P 01/17/15 62.5 5.95 6.05
MRK 150117P00065000 P 01/17/15 65.0 7.75 8.20
MRK 150117P00067500 P 01/17/15 67.5 9.95 10.50
MRK 150117P00070000 P 01/17/15 70.0 12.35 12.90
MRK 150117P00075000 P 01/17/15 75.0 17.20 17.80
MRK 160115C00025000 C 01/15/16 25.0 32.35 34.25
MRK 160115C00028000 C 01/15/16 28.0 27.95 31.30
MRK 160115C00030000 C 01/15/16 30.0 27.35 29.25
MRK 160115C00033000 C 01/15/16 33.0 22.95 26.25
MRK 160115C00035000 C 01/15/16 35.0 22.35 24.25
MRK 160115C00038000 C 01/15/16 38.0 19.55 21.05
MRK 160115C00040000 C 01/15/16 40.0 17.60 19.10
MRK 160115C00043000 C 01/15/16 43.0 14.70 16.15
MRK 160115C00045000 C 01/15/16 45.0 13.10 14.05
MRK 160115C00047000 C 01/15/16 47.0 11.40 12.15
MRK 160115C00050000 C 01/15/16 50.0 9.25 9.70
MRK 160115C00052500 C 01/15/16 52.5 7.60 7.80
MRK 160115C00055000 C 01/15/16 55.0 6.10 6.30
MRK 160115C00057500 C 01/15/16 57.5 4.80 4.95
MRK 160115C00060000 C 01/15/16 60.0 3.75 3.95
MRK 160115C00062500 C 01/15/16 62.5 2.85 3.05
MRK 160115C00065000 C 01/15/16 65.0 2.17 2.31
MRK 160115C00067500 C 01/15/16 67.5 1.66 1.75
MRK 160115C00070000 C 01/15/16 70.0 1.25 1.33
MRK 160115C00075000 C 01/15/16 75.0 0.71 0.78
MRK 160115C00080000 C 01/15/16 80.0 0.40 0.49
MRK 160115C00085000 C 01/15/16 85.0 0.23 0.32
MRK 160115P00025000 P 01/15/16 25.0 0.10 0.19
MRK 160115P00028000 P 01/15/16 28.0 0.16 0.26
MRK 160115P00030000 P 01/15/16 30.0 0.22 0.31
MRK 160115P00033000 P 01/15/16 33.0 0.33 0.42
MRK 160115P00035000 P 01/15/16 35.0 0.42 0.53
MRK 160115P00038000 P 01/15/16 38.0 0.62 0.73
MRK 160115P00040000 P 01/15/16 40.0 0.81 0.91
MRK 160115P00043000 P 01/15/16 43.0 1.18 1.28
MRK 160115P00045000 P 01/15/16 45.0 1.51 1.62
MRK 160115P00047000 P 01/15/16 47.0 1.93 2.05
MRK 160115P00050000 P 01/15/16 50.0 2.74 2.88
MRK 160115P00052500 P 01/15/16 52.5 3.60 3.80
MRK 160115P00055000 P 01/15/16 55.0 4.65 4.90
MRK 160115P00057500 P 01/15/16 57.5 5.95 6.15
MRK 160115P00060000 P 01/15/16 60.0 7.40 7.65
MRK 160115P00062500 P 01/15/16 62.5 9.05 9.30
MRK 160115P00065000 P 01/15/16 65.0 10.90 11.10
MRK 160115P00067500 P 01/15/16 67.5 12.55 13.25
MRK 160115P00070000 P 01/15/16 70.0 14.60 15.35
MRK 160115P00075000 P 01/15/16 75.0 19.00 19.85
MRK 160115P00080000 P 01/15/16 80.0 23.70 24.95
MRK 160115P00085000 P 01/15/16 85.0 28.10 29.60

OPRA data is delayed 15 minutes.