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 Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 150702C00047000 C 07/02/15 47.0 9.30 10.70
MRK 150702C00048000 C 07/02/15 48.0 8.45 10.00
MRK 150702C00049000 C 07/02/15 49.0 7.50 8.95
MRK 150702C00050000 C 07/02/15 50.0 6.50 8.00
MRK 150702C00050500 C 07/02/15 50.5 6.10 7.40
MRK 150702C00051000 C 07/02/15 51.0 5.50 6.90
MRK 150702C00051500 C 07/02/15 51.5 5.10 6.40
MRK 150702C00052000 C 07/02/15 52.0 4.60 5.90
MRK 150702C00052500 C 07/02/15 52.5 4.10 5.40
MRK 150702C00053000 C 07/02/15 53.0 3.60 5.00
MRK 150702C00053500 C 07/02/15 53.5 3.10 4.40
MRK 150702C00054000 C 07/02/15 54.0 2.54 3.90
MRK 150702C00054500 C 07/02/15 54.5 2.10 3.40
MRK 150702C00055000 C 07/02/15 55.0 1.62 2.89
MRK 150702C00055500 C 07/02/15 55.5 1.86 2.17
MRK 150702C00056000 C 07/02/15 56.0 1.38 1.67
MRK 150702C00056500 C 07/02/15 56.5 1.06 1.18
MRK 150702C00057000 C 07/02/15 57.0 0.65 0.71
MRK 150702C00057500 C 07/02/15 57.5 0.27 0.32
MRK 150702C00058000 C 07/02/15 58.0 0.07 0.10
MRK 150702C00058500 C 07/02/15 58.5 0.01 0.06
MRK 150702C00059000 C 07/02/15 59.0 0.00 0.03
MRK 150702C00059500 C 07/02/15 59.5 0.00 0.02
MRK 150702C00060000 C 07/02/15 60.0 0.00 0.02
MRK 150702C00060500 C 07/02/15 60.5 0.00 0.02
MRK 150702C00061000 C 07/02/15 61.0 0.00 0.02
MRK 150702C00061500 C 07/02/15 61.5 0.00 0.02
MRK 150702C00062000 C 07/02/15 62.0 0.00 0.02
MRK 150702C00062500 C 07/02/15 62.5 0.00 0.02
MRK 150702C00063000 C 07/02/15 63.0 0.00 0.02
MRK 150702C00063500 C 07/02/15 63.5 0.00 0.02
MRK 150702C00064000 C 07/02/15 64.0 0.00 0.02
MRK 150702C00064500 C 07/02/15 64.5 0.00 0.02
MRK 150702C00065000 C 07/02/15 65.0 0.00 0.02
MRK 150702C00065500 C 07/02/15 65.5 0.00 0.02
MRK 150702C00066000 C 07/02/15 66.0 0.00 0.02
MRK 150702C00066500 C 07/02/15 66.5 0.00 0.02
MRK 150702C00067000 C 07/02/15 67.0 0.00 0.02
MRK 150702C00067500 C 07/02/15 67.5 0.00 0.02
MRK 150702C00068000 C 07/02/15 68.0 0.00 0.02
MRK 150702C00069000 C 07/02/15 69.0 0.00 0.02
MRK 150702C00070000 C 07/02/15 70.0 0.00 0.02
MRK 150702C00072500 C 07/02/15 72.5 0.00 0.02
MRK 150702P00047000 P 07/02/15 47.0 0.00 0.02
MRK 150702P00048000 P 07/02/15 48.0 0.00 0.02
MRK 150702P00049000 P 07/02/15 49.0 0.00 0.02
MRK 150702P00050000 P 07/02/15 50.0 0.00 0.02
MRK 150702P00050500 P 07/02/15 50.5 0.00 0.02
MRK 150702P00051000 P 07/02/15 51.0 0.00 0.02
MRK 150702P00051500 P 07/02/15 51.5 0.00 0.02
MRK 150702P00052000 P 07/02/15 52.0 0.00 0.01
MRK 150702P00052500 P 07/02/15 52.5 0.00 0.02
MRK 150702P00053000 P 07/02/15 53.0 0.00 0.02
MRK 150702P00053500 P 07/02/15 53.5 0.00 0.02
MRK 150702P00054000 P 07/02/15 54.0 0.00 0.02
MRK 150702P00054500 P 07/02/15 54.5 0.00 0.03
MRK 150702P00055000 P 07/02/15 55.0 0.00 0.03
MRK 150702P00055500 P 07/02/15 55.5 0.00 0.05
MRK 150702P00056000 P 07/02/15 56.0 0.00 0.07
MRK 150702P00056500 P 07/02/15 56.5 0.01 0.09
MRK 150702P00057000 P 07/02/15 57.0 0.04 0.07
MRK 150702P00057500 P 07/02/15 57.5 0.15 0.19
MRK 150702P00058000 P 07/02/15 58.0 0.43 0.51
MRK 150702P00058500 P 07/02/15 58.5 0.86 0.97
MRK 150702P00059000 P 07/02/15 59.0 1.34 1.66
MRK 150702P00059500 P 07/02/15 59.5 1.62 2.15
MRK 150702P00060000 P 07/02/15 60.0 2.10 2.64
MRK 150702P00060500 P 07/02/15 60.5 2.54 3.15
MRK 150702P00061000 P 07/02/15 61.0 3.05 3.65
MRK 150702P00061500 P 07/02/15 61.5 3.50 4.15
MRK 150702P00062000 P 07/02/15 62.0 4.00 4.55
MRK 150702P00062500 P 07/02/15 62.5 4.50 5.15
MRK 150702P00063000 P 07/02/15 63.0 5.00 5.65
MRK 150702P00063500 P 07/02/15 63.5 5.50 6.20
MRK 150702P00064000 P 07/02/15 64.0 6.00 6.70
MRK 150702P00064500 P 07/02/15 64.5 6.60 7.15
MRK 150702P00065000 P 07/02/15 65.0 7.10 7.65
MRK 150702P00065500 P 07/02/15 65.5 7.50 8.15
MRK 150702P00066000 P 07/02/15 66.0 8.05 8.65
MRK 150702P00066500 P 07/02/15 66.5 8.50 9.15
MRK 150702P00067000 P 07/02/15 67.0 9.00 9.65
MRK 150702P00067500 P 07/02/15 67.5 8.25 11.35
MRK 150702P00068000 P 07/02/15 68.0 8.80 10.70
MRK 150702P00069000 P 07/02/15 69.0 9.80 11.70
MRK 150702P00070000 P 07/02/15 70.0 10.95 12.70
MRK 150702P00072500 P 07/02/15 72.5 13.45 15.20
MRK 150710C00049000 C 07/10/15 49.0 7.60 8.95
MRK 150710C00050000 C 07/10/15 50.0 7.35 7.75
MRK 150710C00050500 C 07/10/15 50.5 6.10 7.45
MRK 150710C00051000 C 07/10/15 51.0 6.35 6.75
MRK 150710C00051500 C 07/10/15 51.5 5.85 6.25
MRK 150710C00052000 C 07/10/15 52.0 5.35 5.70
MRK 150710C00052500 C 07/10/15 52.5 4.85 5.20
MRK 150710C00053000 C 07/10/15 53.0 4.35 4.70
MRK 150710C00053500 C 07/10/15 53.5 3.90 4.20
MRK 150710C00054000 C 07/10/15 54.0 3.40 3.70
MRK 150710C00054500 C 07/10/15 54.5 2.93 3.25
MRK 150710C00055000 C 07/10/15 55.0 2.62 2.74
MRK 150710C00055500 C 07/10/15 55.5 2.16 2.28
MRK 150710C00056000 C 07/10/15 56.0 1.78 1.84
MRK 150710C00056500 C 07/10/15 56.5 1.30 1.42
MRK 150710C00057000 C 07/10/15 57.0 0.99 1.04
MRK 150710C00057500 C 07/10/15 57.5 0.66 0.72
MRK 150710C00058000 C 07/10/15 58.0 0.43 0.47
MRK 150710C00058500 C 07/10/15 58.5 0.25 0.29
MRK 150710C00059000 C 07/10/15 59.0 0.13 0.15
MRK 150710C00059500 C 07/10/15 59.5 0.06 0.11
MRK 150710C00060000 C 07/10/15 60.0 0.03 0.06
MRK 150710C00060500 C 07/10/15 60.5 0.01 0.05
MRK 150710C00061000 C 07/10/15 61.0 0.00 0.03
MRK 150710C00061500 C 07/10/15 61.5 0.00 0.03
MRK 150710C00062000 C 07/10/15 62.0 0.00 0.03
MRK 150710C00062500 C 07/10/15 62.5 0.00 0.03
MRK 150710C00063000 C 07/10/15 63.0 0.00 0.02
MRK 150710C00063500 C 07/10/15 63.5 0.00 0.02
MRK 150710C00064000 C 07/10/15 64.0 0.00 0.02
MRK 150710C00064500 C 07/10/15 64.5 0.00 0.02
MRK 150710C00065000 C 07/10/15 65.0 0.00 0.02
MRK 150710C00065500 C 07/10/15 65.5 0.00 0.02
MRK 150710C00066000 C 07/10/15 66.0 0.00 0.02
MRK 150710C00066500 C 07/10/15 66.5 0.00 0.02
MRK 150710C00067000 C 07/10/15 67.0 0.00 0.02
MRK 150710C00068000 C 07/10/15 68.0 0.00 0.02
MRK 150710C00069000 C 07/10/15 69.0 0.00 0.02
MRK 150710C00070000 C 07/10/15 70.0 0.00 0.02
MRK 150710P00049000 P 07/10/15 49.0 0.00 0.03
MRK 150710P00050000 P 07/10/15 50.0 0.00 0.02
MRK 150710P00050500 P 07/10/15 50.5 0.00 0.03
MRK 150710P00051000 P 07/10/15 51.0 0.00 0.04
MRK 150710P00051500 P 07/10/15 51.5 0.00 0.04
MRK 150710P00052000 P 07/10/15 52.0 0.01 0.05
MRK 150710P00052500 P 07/10/15 52.5 0.01 0.06
MRK 150710P00053000 P 07/10/15 53.0 0.01 0.07
MRK 150710P00053500 P 07/10/15 53.5 0.02 0.08
MRK 150710P00054000 P 07/10/15 54.0 0.03 0.10
MRK 150710P00054500 P 07/10/15 54.5 0.04 0.12
MRK 150710P00055000 P 07/10/15 55.0 0.06 0.13
MRK 150710P00055500 P 07/10/15 55.5 0.10 0.13
MRK 150710P00056000 P 07/10/15 56.0 0.15 0.20
MRK 150710P00056500 P 07/10/15 56.5 0.23 0.29
MRK 150710P00057000 P 07/10/15 57.0 0.36 0.41
MRK 150710P00057500 P 07/10/15 57.5 0.54 0.61
MRK 150710P00058000 P 07/10/15 58.0 0.79 0.89
MRK 150710P00058500 P 07/10/15 58.5 1.11 1.22
MRK 150710P00059000 P 07/10/15 59.0 1.49 1.59
MRK 150710P00059500 P 07/10/15 59.5 1.92 2.03
MRK 150710P00060000 P 07/10/15 60.0 2.38 2.49
MRK 150710P00060500 P 07/10/15 60.5 2.64 3.20
MRK 150710P00061000 P 07/10/15 61.0 3.10 3.70
MRK 150710P00061500 P 07/10/15 61.5 3.60 4.15
MRK 150710P00062000 P 07/10/15 62.0 4.10 4.65
MRK 150710P00062500 P 07/10/15 62.5 4.55 5.15
MRK 150710P00063000 P 07/10/15 63.0 5.05 5.60
MRK 150710P00063500 P 07/10/15 63.5 5.50 6.10
MRK 150710P00064000 P 07/10/15 64.0 6.05 6.65
MRK 150710P00064500 P 07/10/15 64.5 6.55 7.15
MRK 150710P00065000 P 07/10/15 65.0 7.05 7.60
MRK 150710P00065500 P 07/10/15 65.5 7.45 8.15
MRK 150710P00066000 P 07/10/15 66.0 7.95 8.65
MRK 150710P00066500 P 07/10/15 66.5 8.40 9.10
MRK 150710P00067000 P 07/10/15 67.0 8.90 9.65
MRK 150710P00068000 P 07/10/15 68.0 8.75 10.65
MRK 150710P00069000 P 07/10/15 69.0 9.75 11.65
MRK 150710P00070000 P 07/10/15 70.0 10.65 12.65
MRK 150717C00032500 C 07/17/15 32.5 23.30 25.35
MRK 150717C00035000 C 07/17/15 35.0 20.80 22.85
MRK 150717C00037500 C 07/17/15 37.5 18.60 20.25
MRK 150717C00040000 C 07/17/15 40.0 16.10 18.30
MRK 150717C00042500 C 07/17/15 42.5 14.05 15.50
MRK 150717C00045000 C 07/17/15 45.0 11.55 12.95
MRK 150717C00047500 C 07/17/15 47.5 9.85 10.45
MRK 150717C00048000 C 07/17/15 48.0 8.60 9.95
MRK 150717C00049000 C 07/17/15 49.0 8.35 8.70
MRK 150717C00050000 C 07/17/15 50.0 7.35 7.75
MRK 150717C00050500 C 07/17/15 50.5 6.85 7.20
MRK 150717C00051000 C 07/17/15 51.0 6.35 6.75
MRK 150717C00051500 C 07/17/15 51.5 5.90 6.25
MRK 150717C00052000 C 07/17/15 52.0 5.40 5.75
MRK 150717C00052500 C 07/17/15 52.5 4.90 5.25
MRK 150717C00053000 C 07/17/15 53.0 4.40 4.75
MRK 150717C00053500 C 07/17/15 53.5 3.95 4.25
MRK 150717C00054000 C 07/17/15 54.0 3.65 3.75
MRK 150717C00054500 C 07/17/15 54.5 3.20 3.30
MRK 150717C00055000 C 07/17/15 55.0 2.70 2.83
MRK 150717C00055500 C 07/17/15 55.5 2.30 2.39
MRK 150717C00056000 C 07/17/15 56.0 1.89 1.96
MRK 150717C00056500 C 07/17/15 56.5 1.52 1.57
MRK 150717C00057000 C 07/17/15 57.0 1.16 1.22
MRK 150717C00057500 C 07/17/15 57.5 0.86 0.91
MRK 150717C00058000 C 07/17/15 58.0 0.58 0.65
MRK 150717C00058500 C 07/17/15 58.5 0.41 0.45
MRK 150717C00059000 C 07/17/15 59.0 0.27 0.29
MRK 150717C00059500 C 07/17/15 59.5 0.16 0.19
MRK 150717C00060000 C 07/17/15 60.0 0.09 0.13
MRK 150717C00060500 C 07/17/15 60.5 0.05 0.08
MRK 150717C00061000 C 07/17/15 61.0 0.03 0.06
MRK 150717C00061500 C 07/17/15 61.5 0.02 0.04
MRK 150717C00062000 C 07/17/15 62.0 0.00 0.04
MRK 150717C00062500 C 07/17/15 62.5 0.00 0.03
MRK 150717C00063000 C 07/17/15 63.0 0.00 0.03
MRK 150717C00063500 C 07/17/15 63.5 0.00 0.03
MRK 150717C00064000 C 07/17/15 64.0 0.00 0.03
MRK 150717C00064500 C 07/17/15 64.5 0.00 0.03
MRK 150717C00065000 C 07/17/15 65.0 0.00 0.03
MRK 150717C00065500 C 07/17/15 65.5 0.00 0.02
MRK 150717C00066000 C 07/17/15 66.0 0.00 0.02
MRK 150717C00066500 C 07/17/15 66.5 0.00 0.02
MRK 150717C00067000 C 07/17/15 67.0 0.00 0.02
MRK 150717C00067500 C 07/17/15 67.5 0.00 0.02
MRK 150717C00068000 C 07/17/15 68.0 0.00 0.02
MRK 150717C00068500 C 07/17/15 68.5 0.00 0.02
MRK 150717C00069000 C 07/17/15 69.0 0.00 0.02
MRK 150717C00070000 C 07/17/15 70.0 0.00 0.02
MRK 150717C00075000 C 07/17/15 75.0 0.00 0.02
MRK 150717C00080000 C 07/17/15 80.0 0.00 0.02
MRK 150717P00032500 P 07/17/15 32.5 0.00 0.02
MRK 150717P00035000 P 07/17/15 35.0 0.00 0.02
MRK 150717P00037500 P 07/17/15 37.5 0.00 0.02
MRK 150717P00040000 P 07/17/15 40.0 0.00 0.01
MRK 150717P00042500 P 07/17/15 42.5 0.00 0.01
MRK 150717P00045000 P 07/17/15 45.0 0.00 0.01
MRK 150717P00047500 P 07/17/15 47.5 0.00 0.02
MRK 150717P00048000 P 07/17/15 48.0 0.00 0.04
MRK 150717P00049000 P 07/17/15 49.0 0.01 0.03
MRK 150717P00050000 P 07/17/15 50.0 0.02 0.03
MRK 150717P00050500 P 07/17/15 50.5 0.02 0.06
MRK 150717P00051000 P 07/17/15 51.0 0.02 0.07
MRK 150717P00051500 P 07/17/15 51.5 0.02 0.07
MRK 150717P00052000 P 07/17/15 52.0 0.03 0.08
MRK 150717P00052500 P 07/17/15 52.5 0.03 0.09
MRK 150717P00053000 P 07/17/15 53.0 0.04 0.10
MRK 150717P00053500 P 07/17/15 53.5 0.06 0.12
MRK 150717P00054000 P 07/17/15 54.0 0.08 0.13
MRK 150717P00054500 P 07/17/15 54.5 0.11 0.14
MRK 150717P00055000 P 07/17/15 55.0 0.15 0.16
MRK 150717P00055500 P 07/17/15 55.5 0.20 0.25
MRK 150717P00056000 P 07/17/15 56.0 0.27 0.31
MRK 150717P00056500 P 07/17/15 56.5 0.39 0.42
MRK 150717P00057000 P 07/17/15 57.0 0.54 0.58
MRK 150717P00057500 P 07/17/15 57.5 0.73 0.78
MRK 150717P00058000 P 07/17/15 58.0 0.98 1.02
MRK 150717P00058500 P 07/17/15 58.5 1.27 1.33
MRK 150717P00059000 P 07/17/15 59.0 1.62 1.69
MRK 150717P00059500 P 07/17/15 59.5 2.02 2.14
MRK 150717P00060000 P 07/17/15 60.0 2.44 2.54
MRK 150717P00060500 P 07/17/15 60.5 2.90 3.05
MRK 150717P00061000 P 07/17/15 61.0 3.20 3.70
MRK 150717P00061500 P 07/17/15 61.5 3.60 4.15
MRK 150717P00062000 P 07/17/15 62.0 4.10 4.65
MRK 150717P00062500 P 07/17/15 62.5 4.60 5.10
MRK 150717P00063000 P 07/17/15 63.0 5.10 5.60
MRK 150717P00063500 P 07/17/15 63.5 5.50 6.15
MRK 150717P00064000 P 07/17/15 64.0 6.00 6.65
MRK 150717P00064500 P 07/17/15 64.5 6.60 7.10
MRK 150717P00065000 P 07/17/15 65.0 7.00 7.65
MRK 150717P00065500 P 07/17/15 65.5 7.50 8.15
MRK 150717P00066000 P 07/17/15 66.0 8.05 8.60
MRK 150717P00066500 P 07/17/15 66.5 8.50 9.15
MRK 150717P00067000 P 07/17/15 67.0 9.00 9.65
MRK 150717P00067500 P 07/17/15 67.5 8.35 11.40
MRK 150717P00068000 P 07/17/15 68.0 9.60 10.80
MRK 150717P00068500 P 07/17/15 68.5 10.40 11.05
MRK 150717P00069000 P 07/17/15 69.0 10.35 11.75
MRK 150717P00070000 P 07/17/15 70.0 11.65 12.65
MRK 150717P00075000 P 07/17/15 75.0 15.75 17.65
MRK 150717P00080000 P 07/17/15 80.0 20.50 22.65
MRK 150724C00049000 C 07/24/15 49.0 8.35 8.75
MRK 150724C00050000 C 07/24/15 50.0 7.40 7.95
MRK 150724C00051000 C 07/24/15 51.0 6.40 6.95
MRK 150724C00052000 C 07/24/15 52.0 5.40 6.00
MRK 150724C00052500 C 07/24/15 52.5 4.90 5.50
MRK 150724C00053000 C 07/24/15 53.0 4.65 4.80
MRK 150724C00053500 C 07/24/15 53.5 4.20 4.30
MRK 150724C00054000 C 07/24/15 54.0 3.70 3.85
MRK 150724C00054500 C 07/24/15 54.5 3.25 3.35
MRK 150724C00055000 C 07/24/15 55.0 2.78 2.91
MRK 150724C00055500 C 07/24/15 55.5 2.35 2.49
MRK 150724C00056000 C 07/24/15 56.0 1.95 2.09
MRK 150724C00056500 C 07/24/15 56.5 1.58 1.70
MRK 150724C00057000 C 07/24/15 57.0 1.25 1.37
MRK 150724C00057500 C 07/24/15 57.5 1.00 1.06
MRK 150724C00058000 C 07/24/15 58.0 0.73 0.80
MRK 150724C00058500 C 07/24/15 58.5 0.54 0.60
MRK 150724C00059000 C 07/24/15 59.0 0.38 0.43
MRK 150724C00059500 C 07/24/15 59.5 0.26 0.30
MRK 150724C00060000 C 07/24/15 60.0 0.16 0.22
MRK 150724C00060500 C 07/24/15 60.5 0.11 0.15
MRK 150724C00061000 C 07/24/15 61.0 0.07 0.13
MRK 150724C00061500 C 07/24/15 61.5 0.04 0.09
MRK 150724C00062000 C 07/24/15 62.0 0.03 0.06
MRK 150724C00062500 C 07/24/15 62.5 0.02 0.05
MRK 150724C00063000 C 07/24/15 63.0 0.01 0.04
MRK 150724C00063500 C 07/24/15 63.5 0.00 0.04
MRK 150724C00064000 C 07/24/15 64.0 0.00 0.03
MRK 150724C00064500 C 07/24/15 64.5 0.00 0.03
MRK 150724C00065000 C 07/24/15 65.0 0.00 0.03
MRK 150724C00065500 C 07/24/15 65.5 0.00 0.03
MRK 150724C00066000 C 07/24/15 66.0 0.00 0.03
MRK 150724C00066500 C 07/24/15 66.5 0.00 0.03
MRK 150724C00067000 C 07/24/15 67.0 0.00 0.02
MRK 150724C00067500 C 07/24/15 67.5 0.00 0.02
MRK 150724C00068000 C 07/24/15 68.0 0.00 0.02
MRK 150724C00070000 C 07/24/15 70.0 0.00 0.02
MRK 150724P00049000 P 07/24/15 49.0 0.02 0.06
MRK 150724P00050000 P 07/24/15 50.0 0.03 0.09
MRK 150724P00051000 P 07/24/15 51.0 0.04 0.11
MRK 150724P00052000 P 07/24/15 52.0 0.05 0.14
MRK 150724P00052500 P 07/24/15 52.5 0.06 0.13
MRK 150724P00053000 P 07/24/15 53.0 0.07 0.17
MRK 150724P00053500 P 07/24/15 53.5 0.09 0.19
MRK 150724P00054000 P 07/24/15 54.0 0.12 0.17
MRK 150724P00054500 P 07/24/15 54.5 0.16 0.21
MRK 150724P00055000 P 07/24/15 55.0 0.22 0.25
MRK 150724P00055500 P 07/24/15 55.5 0.29 0.37
MRK 150724P00056000 P 07/24/15 56.0 0.39 0.43
MRK 150724P00056500 P 07/24/15 56.5 0.51 0.58
MRK 150724P00057000 P 07/24/15 57.0 0.67 0.73
MRK 150724P00057500 P 07/24/15 57.5 0.87 0.94
MRK 150724P00058000 P 07/24/15 58.0 1.11 1.25
MRK 150724P00058500 P 07/24/15 58.5 1.40 1.54
MRK 150724P00059000 P 07/24/15 59.0 1.73 1.88
MRK 150724P00059500 P 07/24/15 59.5 2.11 2.26
MRK 150724P00060000 P 07/24/15 60.0 2.52 2.66
MRK 150724P00060500 P 07/24/15 60.5 2.96 3.10
MRK 150724P00061000 P 07/24/15 61.0 3.40 3.55
MRK 150724P00061500 P 07/24/15 61.5 3.85 4.00
MRK 150724P00062000 P 07/24/15 62.0 4.10 4.70
MRK 150724P00062500 P 07/24/15 62.5 4.60 5.15
MRK 150724P00063000 P 07/24/15 63.0 5.10 5.70
MRK 150724P00063500 P 07/24/15 63.5 5.60 6.15
MRK 150724P00064000 P 07/24/15 64.0 6.10 6.65
MRK 150724P00064500 P 07/24/15 64.5 6.55 7.20
MRK 150724P00065000 P 07/24/15 65.0 6.95 7.65
MRK 150724P00065500 P 07/24/15 65.5 7.45 8.15
MRK 150724P00066000 P 07/24/15 66.0 8.00 8.60
MRK 150724P00066500 P 07/24/15 66.5 8.25 9.25
MRK 150724P00067000 P 07/24/15 67.0 7.75 9.75
MRK 150724P00067500 P 07/24/15 67.5 8.25 10.25
MRK 150724P00068000 P 07/24/15 68.0 9.65 10.60
MRK 150724P00070000 P 07/24/15 70.0 11.35 12.60
MRK 150731C00049000 C 07/31/15 49.0 7.60 9.00
MRK 150731C00050000 C 07/31/15 50.0 7.40 7.80
MRK 150731C00051000 C 07/31/15 51.0 6.45 7.00
MRK 150731C00052000 C 07/31/15 52.0 5.45 6.05
MRK 150731C00052500 C 07/31/15 52.5 5.20 5.35
MRK 150731C00053000 C 07/31/15 53.0 4.75 4.85
MRK 150731C00053500 C 07/31/15 53.5 4.25 4.40
MRK 150731C00054000 C 07/31/15 54.0 3.80 3.95
MRK 150731C00054500 C 07/31/15 54.5 3.40 3.50
MRK 150731C00055000 C 07/31/15 55.0 2.93 3.10
MRK 150731C00055500 C 07/31/15 55.5 2.53 2.66
MRK 150731C00056000 C 07/31/15 56.0 2.15 2.29
MRK 150731C00056500 C 07/31/15 56.5 1.80 1.94
MRK 150731C00057000 C 07/31/15 57.0 1.48 1.61
MRK 150731C00057500 C 07/31/15 57.5 1.21 1.30
MRK 150731C00058000 C 07/31/15 58.0 0.95 1.05
MRK 150731C00058500 C 07/31/15 58.5 0.74 0.83
MRK 150731C00059000 C 07/31/15 59.0 0.55 0.64
MRK 150731C00059500 C 07/31/15 59.5 0.42 0.49
MRK 150731C00060000 C 07/31/15 60.0 0.30 0.38
MRK 150731C00060500 C 07/31/15 60.5 0.22 0.28
MRK 150731C00061000 C 07/31/15 61.0 0.16 0.21
MRK 150731C00061500 C 07/31/15 61.5 0.12 0.16
MRK 150731C00062000 C 07/31/15 62.0 0.08 0.13
MRK 150731C00062500 C 07/31/15 62.5 0.06 0.11
MRK 150731C00063000 C 07/31/15 63.0 0.04 0.09
MRK 150731C00063500 C 07/31/15 63.5 0.03 0.07
MRK 150731C00064000 C 07/31/15 64.0 0.02 0.05
MRK 150731C00064500 C 07/31/15 64.5 0.02 0.05
MRK 150731C00065000 C 07/31/15 65.0 0.01 0.04
MRK 150731C00065500 C 07/31/15 65.5 0.00 0.04
MRK 150731C00066000 C 07/31/15 66.0 0.00 0.03
MRK 150731C00066500 C 07/31/15 66.5 0.00 0.03
MRK 150731C00067000 C 07/31/15 67.0 0.00 0.03
MRK 150731C00068000 C 07/31/15 68.0 0.00 0.03
MRK 150731C00070000 C 07/31/15 70.0 0.00 0.02
MRK 150731P00049000 P 07/31/15 49.0 0.05 0.11
MRK 150731P00050000 P 07/31/15 50.0 0.06 0.14
MRK 150731P00051000 P 07/31/15 51.0 0.08 0.17
MRK 150731P00052000 P 07/31/15 52.0 0.11 0.17
MRK 150731P00052500 P 07/31/15 52.5 0.13 0.23
MRK 150731P00053000 P 07/31/15 53.0 0.16 0.20
MRK 150731P00053500 P 07/31/15 53.5 0.19 0.25
MRK 150731P00054000 P 07/31/15 54.0 0.24 0.30
MRK 150731P00054500 P 07/31/15 54.5 0.30 0.36
MRK 150731P00055000 P 07/31/15 55.0 0.37 0.46
MRK 150731P00055500 P 07/31/15 55.5 0.46 0.54
MRK 150731P00056000 P 07/31/15 56.0 0.58 0.71
MRK 150731P00056500 P 07/31/15 56.5 0.73 0.81
MRK 150731P00057000 P 07/31/15 57.0 0.90 0.96
MRK 150731P00057500 P 07/31/15 57.5 1.11 1.15
MRK 150731P00058000 P 07/31/15 58.0 1.35 1.50
MRK 150731P00058500 P 07/31/15 58.5 1.63 1.78
MRK 150731P00059000 P 07/31/15 59.0 1.94 2.10
MRK 150731P00059500 P 07/31/15 59.5 2.29 2.45
MRK 150731P00060000 P 07/31/15 60.0 2.68 2.83
MRK 150731P00060500 P 07/31/15 60.5 3.05 3.20
MRK 150731P00061000 P 07/31/15 61.0 3.50 3.65
MRK 150731P00061500 P 07/31/15 61.5 3.95 4.10
MRK 150731P00062000 P 07/31/15 62.0 4.40 4.55
MRK 150731P00062500 P 07/31/15 62.5 4.65 5.20
MRK 150731P00063000 P 07/31/15 63.0 5.15 5.70
MRK 150731P00063500 P 07/31/15 63.5 5.60 6.25
MRK 150731P00064000 P 07/31/15 64.0 6.10 6.70
MRK 150731P00064500 P 07/31/15 64.5 6.55 7.20
MRK 150731P00065000 P 07/31/15 65.0 7.10 7.70
MRK 150731P00065500 P 07/31/15 65.5 7.60 8.25
MRK 150731P00066000 P 07/31/15 66.0 8.05 8.75
MRK 150731P00066500 P 07/31/15 66.5 8.45 9.15
MRK 150731P00067000 P 07/31/15 67.0 7.60 10.90
MRK 150731P00068000 P 07/31/15 68.0 9.55 10.80
MRK 150731P00070000 P 07/31/15 70.0 10.80 12.75
MRK 150807C00049000 C 08/07/15 49.0 7.60 9.05
MRK 150807C00050000 C 08/07/15 50.0 7.45 7.90
MRK 150807C00051000 C 08/07/15 51.0 6.45 7.05
MRK 150807C00051500 C 08/07/15 51.5 6.00 6.40
MRK 150807C00052000 C 08/07/15 52.0 5.70 5.85
MRK 150807C00052500 C 08/07/15 52.5 5.25 5.40
MRK 150807C00053000 C 08/07/15 53.0 4.80 4.95
MRK 150807C00053500 C 08/07/15 53.5 4.30 4.45
MRK 150807C00054000 C 08/07/15 54.0 3.85 4.05
MRK 150807C00054500 C 08/07/15 54.5 3.45 3.60
MRK 150807C00055000 C 08/07/15 55.0 3.00 3.20
MRK 150807C00055500 C 08/07/15 55.5 2.61 2.77
MRK 150807C00056000 C 08/07/15 56.0 2.25 2.39
MRK 150807C00056500 C 08/07/15 56.5 1.90 2.04
MRK 150807C00057000 C 08/07/15 57.0 1.59 1.72
MRK 150807C00057500 C 08/07/15 57.5 1.34 1.42
MRK 150807C00058000 C 08/07/15 58.0 1.07 1.17
MRK 150807C00058500 C 08/07/15 58.5 0.83 0.94
MRK 150807C00059000 C 08/07/15 59.0 0.65 0.75
MRK 150807C00059500 C 08/07/15 59.5 0.50 0.58
MRK 150807C00060000 C 08/07/15 60.0 0.38 0.45
MRK 150807C00060500 C 08/07/15 60.5 0.28 0.35
MRK 150807C00061000 C 08/07/15 61.0 0.20 0.27
MRK 150807C00061500 C 08/07/15 61.5 0.15 0.20
MRK 150807C00062000 C 08/07/15 62.0 0.11 0.15
MRK 150807C00062500 C 08/07/15 62.5 0.08 0.13
MRK 150807C00063000 C 08/07/15 63.0 0.06 0.11
MRK 150807C00063500 C 08/07/15 63.5 0.04 0.09
MRK 150807C00064000 C 08/07/15 64.0 0.03 0.07
MRK 150807C00064500 C 08/07/15 64.5 0.02 0.06
MRK 150807C00065000 C 08/07/15 65.0 0.02 0.05
MRK 150807C00065500 C 08/07/15 65.5 0.01 0.05
MRK 150807C00066000 C 08/07/15 66.0 0.00 0.04
MRK 150807C00066500 C 08/07/15 66.5 0.00 0.04
MRK 150807C00067000 C 08/07/15 67.0 0.00 0.03
MRK 150807C00068000 C 08/07/15 68.0 0.00 0.03
MRK 150807C00070000 C 08/07/15 70.0 0.00 0.02
MRK 150807P00049000 P 08/07/15 49.0 0.07 0.13
MRK 150807P00050000 P 08/07/15 50.0 0.08 0.14
MRK 150807P00051000 P 08/07/15 51.0 0.10 0.16
MRK 150807P00051500 P 08/07/15 51.5 0.12 0.15
MRK 150807P00052000 P 08/07/15 52.0 0.14 0.21
MRK 150807P00052500 P 08/07/15 52.5 0.17 0.24
MRK 150807P00053000 P 08/07/15 53.0 0.20 0.27
MRK 150807P00053500 P 08/07/15 53.5 0.24 0.31
MRK 150807P00054000 P 08/07/15 54.0 0.30 0.35
MRK 150807P00054500 P 08/07/15 54.5 0.37 0.46
MRK 150807P00055000 P 08/07/15 55.0 0.45 0.54
MRK 150807P00055500 P 08/07/15 55.5 0.55 0.67
MRK 150807P00056000 P 08/07/15 56.0 0.68 0.81
MRK 150807P00056500 P 08/07/15 56.5 0.83 0.95
MRK 150807P00057000 P 08/07/15 57.0 1.00 1.14
MRK 150807P00057500 P 08/07/15 57.5 1.22 1.32
MRK 150807P00058000 P 08/07/15 58.0 1.45 1.60
MRK 150807P00058500 P 08/07/15 58.5 1.73 1.88
MRK 150807P00059000 P 08/07/15 59.0 2.04 2.19
MRK 150807P00059500 P 08/07/15 59.5 2.38 2.54
MRK 150807P00060000 P 08/07/15 60.0 2.75 2.91
MRK 150807P00060500 P 08/07/15 60.5 3.15 3.30
MRK 150807P00061000 P 08/07/15 61.0 3.55 3.70
MRK 150807P00061500 P 08/07/15 61.5 4.00 4.15
MRK 150807P00062000 P 08/07/15 62.0 4.45 4.60
MRK 150807P00062500 P 08/07/15 62.5 4.90 5.05
MRK 150807P00063000 P 08/07/15 63.0 5.10 5.70
MRK 150807P00063500 P 08/07/15 63.5 5.65 6.20
MRK 150807P00064000 P 08/07/15 64.0 6.10 6.70
MRK 150807P00064500 P 08/07/15 64.5 6.55 7.20
MRK 150807P00065000 P 08/07/15 65.0 7.10 7.70
MRK 150807P00065500 P 08/07/15 65.5 7.60 8.20
MRK 150807P00066000 P 08/07/15 66.0 8.10 8.65
MRK 150807P00066500 P 08/07/15 66.5 8.50 9.15
MRK 150807P00067000 P 08/07/15 67.0 8.95 9.65
MRK 150807P00068000 P 08/07/15 68.0 9.60 10.70
MRK 150807P00070000 P 08/07/15 70.0 10.75 12.75
MRK 150821C00030000 C 08/21/15 30.0 26.10 28.10
MRK 150821C00032500 C 08/21/15 32.5 23.55 25.55
MRK 150821C00035000 C 08/21/15 35.0 21.10 22.95
MRK 150821C00037500 C 08/21/15 37.5 19.10 20.45
MRK 150821C00040000 C 08/21/15 40.0 16.60 17.95
MRK 150821C00042500 C 08/21/15 42.5 14.15 15.60
MRK 150821C00045000 C 08/21/15 45.0 11.65 13.05
MRK 150821C00047500 C 08/21/15 47.5 9.95 10.40
MRK 150821C00050000 C 08/21/15 50.0 7.60 7.90
MRK 150821C00052500 C 08/21/15 52.5 5.35 5.50
MRK 150821C00055000 C 08/21/15 55.0 3.20 3.35
MRK 150821C00057500 C 08/21/15 57.5 1.57 1.61
MRK 150821C00060000 C 08/21/15 60.0 0.55 0.59
MRK 150821C00062500 C 08/21/15 62.5 0.15 0.17
MRK 150821C00065000 C 08/21/15 65.0 0.04 0.07
MRK 150821C00067500 C 08/21/15 67.5 0.00 0.04
MRK 150821C00070000 C 08/21/15 70.0 0.00 0.03
MRK 150821C00075000 C 08/21/15 75.0 0.00 0.02
MRK 150821C00080000 C 08/21/15 80.0 0.00 0.02
MRK 150821C00085000 C 08/21/15 85.0 0.00 0.02
MRK 150821P00030000 P 08/21/15 30.0 0.00 0.02
MRK 150821P00032500 P 08/21/15 32.5 0.00 0.02
MRK 150821P00035000 P 08/21/15 35.0 0.00 0.02
MRK 150821P00037500 P 08/21/15 37.5 0.01 0.03
MRK 150821P00040000 P 08/21/15 40.0 0.01 0.04
MRK 150821P00042500 P 08/21/15 42.5 0.03 0.05
MRK 150821P00045000 P 08/21/15 45.0 0.04 0.07
MRK 150821P00047500 P 08/21/15 47.5 0.08 0.11
MRK 150821P00050000 P 08/21/15 50.0 0.13 0.16
MRK 150821P00052500 P 08/21/15 52.5 0.26 0.30
MRK 150821P00055000 P 08/21/15 55.0 0.60 0.62
MRK 150821P00057500 P 08/21/15 57.5 1.41 1.46
MRK 150821P00060000 P 08/21/15 60.0 2.88 2.99
MRK 150821P00062500 P 08/21/15 62.5 4.95 5.15
MRK 150821P00065000 P 08/21/15 65.0 7.10 7.75
MRK 150821P00067500 P 08/21/15 67.5 9.30 10.95
MRK 150821P00070000 P 08/21/15 70.0 10.75 12.75
MRK 150821P00075000 P 08/21/15 75.0 15.75 18.90
MRK 150821P00080000 P 08/21/15 80.0 20.75 22.75
MRK 150821P00085000 P 08/21/15 85.0 25.75 28.90
MRK 150918C00047500 C 09/18/15 47.5 8.55 10.90
MRK 150918C00050000 C 09/18/15 50.0 7.60 7.95
MRK 150918C00052500 C 09/18/15 52.5 5.45 5.65
MRK 150918C00055000 C 09/18/15 55.0 3.40 3.55
MRK 150918C00057500 C 09/18/15 57.5 1.85 1.89
MRK 150918C00060000 C 09/18/15 60.0 0.80 0.83
MRK 150918C00062500 C 09/18/15 62.5 0.28 0.32
MRK 150918C00065000 C 09/18/15 65.0 0.09 0.13
MRK 150918P00047500 P 09/18/15 47.5 0.14 0.18
MRK 150918P00050000 P 09/18/15 50.0 0.26 0.29
MRK 150918P00052500 P 09/18/15 52.5 0.50 0.52
MRK 150918P00055000 P 09/18/15 55.0 1.01 1.06
MRK 150918P00057500 P 09/18/15 57.5 1.95 2.00
MRK 150918P00060000 P 09/18/15 60.0 3.45 3.60
MRK 150918P00062500 P 09/18/15 62.5 5.45 5.70
MRK 150918P00065000 P 09/18/15 65.0 7.55 8.20
MRK 151016C00037500 C 10/16/15 37.5 18.80 20.85
MRK 151016C00040000 C 10/16/15 40.0 16.50 18.00
MRK 151016C00042500 C 10/16/15 42.5 14.15 15.75
MRK 151016C00045000 C 10/16/15 45.0 11.60 13.05
MRK 151016C00047500 C 10/16/15 47.5 9.35 10.60
MRK 151016C00050000 C 10/16/15 50.0 7.85 8.00
MRK 151016C00052500 C 10/16/15 52.5 5.55 5.75
MRK 151016C00055000 C 10/16/15 55.0 3.65 3.75
MRK 151016C00057500 C 10/16/15 57.5 2.10 2.16
MRK 151016C00060000 C 10/16/15 60.0 1.04 1.08
MRK 151016C00062500 C 10/16/15 62.5 0.44 0.47
MRK 151016C00065000 C 10/16/15 65.0 0.17 0.21
MRK 151016C00067500 C 10/16/15 67.5 0.08 0.11
MRK 151016C00070000 C 10/16/15 70.0 0.03 0.06
MRK 151016C00075000 C 10/16/15 75.0 0.00 0.03
MRK 151016C00080000 C 10/16/15 80.0 0.00 0.02
MRK 151016P00037500 P 10/16/15 37.5 0.05 0.08
MRK 151016P00040000 P 10/16/15 40.0 0.07 0.10
MRK 151016P00042500 P 10/16/15 42.5 0.11 0.13
MRK 151016P00045000 P 10/16/15 45.0 0.16 0.20
MRK 151016P00047500 P 10/16/15 47.5 0.25 0.30
MRK 151016P00050000 P 10/16/15 50.0 0.41 0.44
MRK 151016P00052500 P 10/16/15 52.5 0.72 0.78
MRK 151016P00055000 P 10/16/15 55.0 1.29 1.36
MRK 151016P00057500 P 10/16/15 57.5 2.27 2.33
MRK 151016P00060000 P 10/16/15 60.0 3.75 3.85
MRK 151016P00062500 P 10/16/15 62.5 5.65 5.85
MRK 151016P00065000 P 10/16/15 65.0 7.90 8.10
MRK 151016P00067500 P 10/16/15 67.5 10.00 10.55
MRK 151016P00070000 P 10/16/15 70.0 12.50 13.05
MRK 151016P00075000 P 10/16/15 75.0 16.20 18.85
MRK 151016P00080000 P 10/16/15 80.0 21.10 23.90
MRK 160115C00025000 C 01/15/16 25.0 30.85 33.10
MRK 160115C00028000 C 01/15/16 28.0 27.75 30.10
MRK 160115C00030000 C 01/15/16 30.0 25.85 28.05
MRK 160115C00033000 C 01/15/16 33.0 22.85 25.00
MRK 160115C00035000 C 01/15/16 35.0 20.75 23.00
MRK 160115C00038000 C 01/15/16 38.0 17.90 20.25
MRK 160115C00040000 C 01/15/16 40.0 16.20 18.20
MRK 160115C00043000 C 01/15/16 43.0 13.00 15.10
MRK 160115C00045000 C 01/15/16 45.0 11.35 13.20
MRK 160115C00047000 C 01/15/16 47.0 10.90 11.05
MRK 160115C00050000 C 01/15/16 50.0 8.15 8.35
MRK 160115C00052500 C 01/15/16 52.5 6.15 6.30
MRK 160115C00055000 C 01/15/16 55.0 4.35 4.50
MRK 160115C00057500 C 01/15/16 57.5 2.91 3.05
MRK 160115C00060000 C 01/15/16 60.0 1.84 1.90
MRK 160115C00062500 C 01/15/16 62.5 1.09 1.14
MRK 160115C00065000 C 01/15/16 65.0 0.61 0.65
MRK 160115C00067500 C 01/15/16 67.5 0.33 0.39
MRK 160115C00070000 C 01/15/16 70.0 0.18 0.22
MRK 160115C00075000 C 01/15/16 75.0 0.06 0.10
MRK 160115C00080000 C 01/15/16 80.0 0.02 0.05
MRK 160115C00085000 C 01/15/16 85.0 0.01 0.04
MRK 160115P00025000 P 01/15/16 25.0 0.01 0.04
MRK 160115P00028000 P 01/15/16 28.0 0.03 0.06
MRK 160115P00030000 P 01/15/16 30.0 0.05 0.08
MRK 160115P00033000 P 01/15/16 33.0 0.09 0.13
MRK 160115P00035000 P 01/15/16 35.0 0.12 0.16
MRK 160115P00038000 P 01/15/16 38.0 0.20 0.24
MRK 160115P00040000 P 01/15/16 40.0 0.25 0.29
MRK 160115P00043000 P 01/15/16 43.0 0.36 0.42
MRK 160115P00045000 P 01/15/16 45.0 0.47 0.54
MRK 160115P00047000 P 01/15/16 47.0 0.63 0.71
MRK 160115P00050000 P 01/15/16 50.0 1.02 1.08
MRK 160115P00052500 P 01/15/16 52.5 1.54 1.60
MRK 160115P00055000 P 01/15/16 55.0 2.32 2.39
MRK 160115P00057500 P 01/15/16 57.5 3.40 3.50
MRK 160115P00060000 P 01/15/16 60.0 4.85 4.95
MRK 160115P00062500 P 01/15/16 62.5 6.60 6.75
MRK 160115P00065000 P 01/15/16 65.0 8.65 8.90
MRK 160115P00067500 P 01/15/16 67.5 10.85 11.10
MRK 160115P00070000 P 01/15/16 70.0 11.55 14.30
MRK 160115P00075000 P 01/15/16 75.0 16.40 19.60
MRK 160115P00080000 P 01/15/16 80.0 21.15 24.30
MRK 160115P00085000 P 01/15/16 85.0 25.95 29.90
MRK 170120C00027500 C 01/20/17 27.5 28.00 32.45
MRK 170120C00030000 C 01/20/17 30.0 25.35 29.90
MRK 170120C00032500 C 01/20/17 32.5 23.00 27.45
MRK 170120C00035000 C 01/20/17 35.0 20.45 25.00
MRK 170120C00037500 C 01/20/17 37.5 17.95 22.00
MRK 170120C00040000 C 01/20/17 40.0 16.80 18.30
MRK 170120C00042500 C 01/20/17 42.5 15.25 15.80
MRK 170120C00045000 C 01/20/17 45.0 13.10 13.65
MRK 170120C00047500 C 01/20/17 47.5 11.10 11.65
MRK 170120C00050000 C 01/20/17 50.0 9.20 9.75
MRK 170120C00052500 C 01/20/17 52.5 7.70 7.85
MRK 170120C00055000 C 01/20/17 55.0 6.20 6.40
MRK 170120C00057500 C 01/20/17 57.5 4.90 5.10
MRK 170120C00060000 C 01/20/17 60.0 3.85 4.00
MRK 170120C00062500 C 01/20/17 62.5 2.97 3.15
MRK 170120C00065000 C 01/20/17 65.0 2.26 2.40
MRK 170120C00067500 C 01/20/17 67.5 1.71 1.83
MRK 170120C00070000 C 01/20/17 70.0 1.28 1.39
MRK 170120C00075000 C 01/20/17 75.0 0.72 0.82
MRK 170120C00080000 C 01/20/17 80.0 0.40 0.51
MRK 170120C00085000 C 01/20/17 85.0 0.22 0.33
MRK 170120C00090000 C 01/20/17 90.0 0.13 0.22
MRK 170120P00027500 P 01/20/17 27.5 0.29 0.39
MRK 170120P00030000 P 01/20/17 30.0 0.39 0.49
MRK 170120P00032500 P 01/20/17 32.5 0.52 0.61
MRK 170120P00035000 P 01/20/17 35.0 0.68 0.75
MRK 170120P00037500 P 01/20/17 37.5 0.88 0.98
MRK 170120P00040000 P 01/20/17 40.0 1.13 1.25
MRK 170120P00042500 P 01/20/17 42.5 1.48 1.61
MRK 170120P00045000 P 01/20/17 45.0 1.94 2.06
MRK 170120P00047500 P 01/20/17 47.5 2.51 2.64
MRK 170120P00050000 P 01/20/17 50.0 3.20 3.40
MRK 170120P00052500 P 01/20/17 52.5 4.10 4.30
MRK 170120P00055000 P 01/20/17 55.0 5.15 5.35
MRK 170120P00057500 P 01/20/17 57.5 6.40 6.65
MRK 170120P00060000 P 01/20/17 60.0 7.80 8.10
MRK 170120P00062500 P 01/20/17 62.5 9.40 9.70
MRK 170120P00065000 P 01/20/17 65.0 11.20 11.50
MRK 170120P00067500 P 01/20/17 67.5 13.10 13.45
MRK 170120P00070000 P 01/20/17 70.0 15.05 15.75
MRK 170120P00075000 P 01/20/17 75.0 19.35 20.10
MRK 170120P00080000 P 01/20/17 80.0 23.90 24.65
MRK 170120P00085000 P 01/20/17 85.0 27.00 31.45
MRK 170120P00090000 P 01/20/17 90.0 32.00 36.25

OPRA data is delayed 15 minutes.