Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Merck And Co Inc (MRK)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 180525C00045000 C May 25, 2018 45.0 11.70 15.95
MRK 180525C00046000 C May 25, 2018 46.0 10.75 14.95
MRK 180525C00047000 C May 25, 2018 47.0 10.00 14.00
MRK 180525C00047500 C May 25, 2018 47.5 9.05 13.40
MRK 180525C00048000 C May 25, 2018 48.0 8.85 13.00
MRK 180525C00048500 C May 25, 2018 48.5 8.35 12.40
MRK 180525C00049000 C May 25, 2018 49.0 8.00 12.00
MRK 180525C00049500 C May 25, 2018 49.5 6.75 11.30
MRK 180525C00050000 C May 25, 2018 50.0 6.85 10.15
MRK 180525C00050500 C May 25, 2018 50.5 6.05 9.45
MRK 180525C00051000 C May 25, 2018 51.0 5.95 8.90
MRK 180525C00051500 C May 25, 2018 51.5 5.55 8.95
MRK 180525C00052000 C May 25, 2018 52.0 5.05 8.25
MRK 180525C00052500 C May 25, 2018 52.5 4.45 8.10
MRK 180525C00053000 C May 25, 2018 53.0 3.65 6.85
MRK 180525C00053500 C May 25, 2018 53.5 3.70 6.65
MRK 180525C00054000 C May 25, 2018 54.0 2.71 4.85
MRK 180525C00054500 C May 25, 2018 54.5 2.24 5.70
MRK 180525C00055000 C May 25, 2018 55.0 1.57 3.95
MRK 180525C00055500 C May 25, 2018 55.5 1.36 4.25
MRK 180525C00056000 C May 25, 2018 56.0 2.38 2.97
MRK 180525C00056500 C May 25, 2018 56.5 1.99 2.35
MRK 180525C00057000 C May 25, 2018 57.0 1.53 1.59
MRK 180525C00057500 C May 25, 2018 57.5 1.10 1.14
MRK 180525C00058000 C May 25, 2018 58.0 0.71 0.75
MRK 180525C00058500 C May 25, 2018 58.5 0.40 0.44
MRK 180525C00059000 C May 25, 2018 59.0 0.19 0.23
MRK 180525C00059500 C May 25, 2018 59.5 0.08 0.11
MRK 180525C00060000 C May 25, 2018 60.0 0.03 0.07
MRK 180525C00060500 C May 25, 2018 60.5 0.00 0.05
MRK 180525C00061000 C May 25, 2018 61.0 0.00 0.02
MRK 180525C00061500 C May 25, 2018 61.5 0.00 0.10
MRK 180525C00062000 C May 25, 2018 62.0 0.00 0.01
MRK 180525C00062500 C May 25, 2018 62.5 0.00 0.02
MRK 180525C00063000 C May 25, 2018 63.0 0.00 1.95
MRK 180525C00063500 C May 25, 2018 63.5 0.00 1.43
MRK 180525C00064000 C May 25, 2018 64.0 0.00 1.90
MRK 180525C00064500 C May 25, 2018 64.5 0.00 1.60
MRK 180525C00065000 C May 25, 2018 65.0 0.00 1.91
MRK 180525C00065500 C May 25, 2018 65.5 0.00 0.02
MRK 180525C00066000 C May 25, 2018 66.0 0.00 1.65
MRK 180525C00066500 C May 25, 2018 66.5 0.00 1.59
MRK 180525C00067000 C May 25, 2018 67.0 0.00 1.47
MRK 180525C00067500 C May 25, 2018 67.5 0.00 1.92
MRK 180525C00068000 C May 25, 2018 68.0 0.00 1.63
MRK 180525C00070000 C May 25, 2018 70.0 0.00 0.02
MRK 180525P00045000 P May 25, 2018 45.0 0.00 1.91
MRK 180525P00046000 P May 25, 2018 46.0 0.00 1.90
MRK 180525P00047000 P May 25, 2018 47.0 0.00 1.87
MRK 180525P00047500 P May 25, 2018 47.5 0.00 1.92
MRK 180525P00048000 P May 25, 2018 48.0 0.00 1.87
MRK 180525P00048500 P May 25, 2018 48.5 0.00 1.88
MRK 180525P00049000 P May 25, 2018 49.0 0.00 1.91
MRK 180525P00049500 P May 25, 2018 49.5 0.00 1.73
MRK 180525P00050000 P May 25, 2018 50.0 0.00 1.73
MRK 180525P00050500 P May 25, 2018 50.5 0.00 1.87
MRK 180525P00051000 P May 25, 2018 51.0 0.00 1.86
MRK 180525P00051500 P May 25, 2018 51.5 0.00 0.01
MRK 180525P00052000 P May 25, 2018 52.0 0.00 0.10
MRK 180525P00052500 P May 25, 2018 52.5 0.00 1.85
MRK 180525P00053000 P May 25, 2018 53.0 0.00 0.02
MRK 180525P00053500 P May 25, 2018 53.5 0.00 0.02
MRK 180525P00054000 P May 25, 2018 54.0 0.00 0.04
MRK 180525P00054500 P May 25, 2018 54.5 0.00 0.06
MRK 180525P00055000 P May 25, 2018 55.0 0.00 0.46
MRK 180525P00055500 P May 25, 2018 55.5 0.00 0.21
MRK 180525P00056000 P May 25, 2018 56.0 0.02 0.42
MRK 180525P00056500 P May 25, 2018 56.5 0.02 0.07
MRK 180525P00057000 P May 25, 2018 57.0 0.05 0.10
MRK 180525P00057500 P May 25, 2018 57.5 0.11 0.19
MRK 180525P00058000 P May 25, 2018 58.0 0.22 0.24
MRK 180525P00058500 P May 25, 2018 58.5 0.42 0.44
MRK 180525P00059000 P May 25, 2018 59.0 0.65 0.72
MRK 180525P00059500 P May 25, 2018 59.5 1.09 1.13
MRK 180525P00060000 P May 25, 2018 60.0 1.52 1.58
MRK 180525P00060500 P May 25, 2018 60.5 1.98 2.35
MRK 180525P00061000 P May 25, 2018 61.0 2.38 3.50
MRK 180525P00061500 P May 25, 2018 61.5 0.73 4.50
MRK 180525P00062000 P May 25, 2018 62.0 1.19 4.80
MRK 180525P00062500 P May 25, 2018 62.5 1.70 5.40
MRK 180525P00063000 P May 25, 2018 63.0 2.22 5.70
MRK 180525P00063500 P May 25, 2018 63.5 2.69 7.20
MRK 180525P00064000 P May 25, 2018 64.0 3.80 7.55
MRK 180525P00064500 P May 25, 2018 64.5 3.55 8.00
MRK 180525P00065000 P May 25, 2018 65.0 5.15 8.30
MRK 180525P00065500 P May 25, 2018 65.5 5.40 8.90
MRK 180525P00066000 P May 25, 2018 66.0 5.70 9.75
MRK 180525P00066500 P May 25, 2018 66.5 6.40 10.30
MRK 180525P00067000 P May 25, 2018 67.0 6.80 11.00
MRK 180525P00067500 P May 25, 2018 67.5 7.30 11.25
MRK 180525P00068000 P May 25, 2018 68.0 7.75 12.00
MRK 180525P00070000 P May 25, 2018 70.0 9.20 13.75
MRK 180601C00045000 C Jun 01, 2018 45.0 11.65 16.00
MRK 180601C00049000 C Jun 01, 2018 49.0 7.70 11.85
MRK 180601C00049500 C Jun 01, 2018 49.5 7.05 11.40
MRK 180601C00050000 C Jun 01, 2018 50.0 7.75 11.00
MRK 180601C00050500 C Jun 01, 2018 50.5 6.65 10.40
MRK 180601C00051000 C Jun 01, 2018 51.0 6.25 10.00
MRK 180601C00051500 C Jun 01, 2018 51.5 5.65 8.95
MRK 180601C00052000 C Jun 01, 2018 52.0 5.10 8.35
MRK 180601C00052500 C Jun 01, 2018 52.5 4.20 7.75
MRK 180601C00053000 C Jun 01, 2018 53.0 4.10 7.30
MRK 180601C00053500 C Jun 01, 2018 53.5 3.80 6.75
MRK 180601C00054000 C Jun 01, 2018 54.0 3.90 5.95
MRK 180601C00054500 C Jun 01, 2018 54.5 2.26 5.65
MRK 180601C00055000 C Jun 01, 2018 55.0 1.74 5.15
MRK 180601C00055500 C Jun 01, 2018 55.5 2.96 3.25
MRK 180601C00056000 C Jun 01, 2018 56.0 2.54 2.74
MRK 180601C00056500 C Jun 01, 2018 56.5 2.07 2.34
MRK 180601C00057000 C Jun 01, 2018 57.0 1.57 1.99
MRK 180601C00057500 C Jun 01, 2018 57.5 1.19 1.60
MRK 180601C00058000 C Jun 01, 2018 58.0 0.95 1.02
MRK 180601C00058500 C Jun 01, 2018 58.5 0.66 0.69
MRK 180601C00059000 C Jun 01, 2018 59.0 0.43 0.46
MRK 180601C00059500 C Jun 01, 2018 59.5 0.26 0.30
MRK 180601C00060000 C Jun 01, 2018 60.0 0.15 0.17
MRK 180601C00060500 C Jun 01, 2018 60.5 0.08 0.11
MRK 180601C00061000 C Jun 01, 2018 61.0 0.04 0.08
MRK 180601C00061500 C Jun 01, 2018 61.5 0.01 0.06
MRK 180601C00062000 C Jun 01, 2018 62.0 0.00 0.04
MRK 180601C00062500 C Jun 01, 2018 62.5 0.00 0.04
MRK 180601C00063000 C Jun 01, 2018 63.0 0.00 0.04
MRK 180601C00063500 C Jun 01, 2018 63.5 0.00 0.04
MRK 180601C00064000 C Jun 01, 2018 64.0 0.00 0.03
MRK 180601C00064500 C Jun 01, 2018 64.5 0.00 0.05
MRK 180601C00065000 C Jun 01, 2018 65.0 0.00 0.04
MRK 180601C00065500 C Jun 01, 2018 65.5 0.00 0.04
MRK 180601C00066000 C Jun 01, 2018 66.0 0.00 0.02
MRK 180601C00066500 C Jun 01, 2018 66.5 0.00 0.04
MRK 180601C00067000 C Jun 01, 2018 67.0 0.00 0.05
MRK 180601C00067500 C Jun 01, 2018 67.5 0.00 0.02
MRK 180601C00068000 C Jun 01, 2018 68.0 0.00 0.02
MRK 180601P00045000 P Jun 01, 2018 45.0 0.00 0.04
MRK 180601P00049000 P Jun 01, 2018 49.0 0.00 0.10
MRK 180601P00049500 P Jun 01, 2018 49.5 0.00 0.10
MRK 180601P00050000 P Jun 01, 2018 50.0 0.00 0.07
MRK 180601P00050500 P Jun 01, 2018 50.5 0.00 0.03
MRK 180601P00051000 P Jun 01, 2018 51.0 0.00 0.07
MRK 180601P00051500 P Jun 01, 2018 51.5 0.00 0.10
MRK 180601P00052000 P Jun 01, 2018 52.0 0.00 0.04
MRK 180601P00052500 P Jun 01, 2018 52.5 0.00 0.04
MRK 180601P00053000 P Jun 01, 2018 53.0 0.00 0.04
MRK 180601P00053500 P Jun 01, 2018 53.5 0.01 0.04
MRK 180601P00054000 P Jun 01, 2018 54.0 0.02 0.05
MRK 180601P00054500 P Jun 01, 2018 54.5 0.03 0.06
MRK 180601P00055000 P Jun 01, 2018 55.0 0.04 0.08
MRK 180601P00055500 P Jun 01, 2018 55.5 0.06 0.10
MRK 180601P00056000 P Jun 01, 2018 56.0 0.09 0.13
MRK 180601P00056500 P Jun 01, 2018 56.5 0.13 0.16
MRK 180601P00057000 P Jun 01, 2018 57.0 0.19 0.25
MRK 180601P00057500 P Jun 01, 2018 57.5 0.29 0.34
MRK 180601P00058000 P Jun 01, 2018 58.0 0.44 0.48
MRK 180601P00058500 P Jun 01, 2018 58.5 0.63 0.66
MRK 180601P00059000 P Jun 01, 2018 59.0 0.91 0.94
MRK 180601P00059500 P Jun 01, 2018 59.5 1.00 1.37
MRK 180601P00060000 P Jun 01, 2018 60.0 1.54 1.70
MRK 180601P00060500 P Jun 01, 2018 60.5 1.88 2.22
MRK 180601P00061000 P Jun 01, 2018 61.0 2.23 2.69
MRK 180601P00061500 P Jun 01, 2018 61.5 1.00 3.35
MRK 180601P00062000 P Jun 01, 2018 62.0 1.16 4.85
MRK 180601P00062500 P Jun 01, 2018 62.5 1.66 5.20
MRK 180601P00063000 P Jun 01, 2018 63.0 2.16 5.70
MRK 180601P00063500 P Jun 01, 2018 63.5 2.69 6.85
MRK 180601P00064000 P Jun 01, 2018 64.0 3.50 7.30
MRK 180601P00064500 P Jun 01, 2018 64.5 4.10 7.85
MRK 180601P00065000 P Jun 01, 2018 65.0 4.80 8.40
MRK 180601P00065500 P Jun 01, 2018 65.5 5.15 8.95
MRK 180601P00066000 P Jun 01, 2018 66.0 5.80 9.50
MRK 180601P00066500 P Jun 01, 2018 66.5 6.20 10.00
MRK 180601P00067000 P Jun 01, 2018 67.0 6.55 10.90
MRK 180601P00067500 P Jun 01, 2018 67.5 6.80 11.10
MRK 180601P00068000 P Jun 01, 2018 68.0 7.25 11.50
MRK 180608C00050000 C Jun 08, 2018 50.0 6.55 10.95
MRK 180608C00051000 C Jun 08, 2018 51.0 5.45 9.35
MRK 180608C00051500 C Jun 08, 2018 51.5 5.25 9.50
MRK 180608C00052000 C Jun 08, 2018 52.0 5.00 8.95
MRK 180608C00052500 C Jun 08, 2018 52.5 4.00 8.50
MRK 180608C00053000 C Jun 08, 2018 53.0 3.50 7.65
MRK 180608C00053500 C Jun 08, 2018 53.5 3.40 7.00
MRK 180608C00054000 C Jun 08, 2018 54.0 4.15 5.15
MRK 180608C00054500 C Jun 08, 2018 54.5 4.05 4.40
MRK 180608C00055000 C Jun 08, 2018 55.0 3.60 3.85
MRK 180608C00055500 C Jun 08, 2018 55.5 3.10 3.40
MRK 180608C00056000 C Jun 08, 2018 56.0 2.72 2.96
MRK 180608C00056500 C Jun 08, 2018 56.5 2.30 2.74
MRK 180608C00057000 C Jun 08, 2018 57.0 1.89 2.36
MRK 180608C00057500 C Jun 08, 2018 57.5 1.62 1.94
MRK 180608C00058000 C Jun 08, 2018 58.0 1.35 1.41
MRK 180608C00058500 C Jun 08, 2018 58.5 1.06 1.13
MRK 180608C00059000 C Jun 08, 2018 59.0 0.83 0.87
MRK 180608C00059500 C Jun 08, 2018 59.5 0.62 0.66
MRK 180608C00060000 C Jun 08, 2018 60.0 0.46 0.49
MRK 180608C00060500 C Jun 08, 2018 60.5 0.33 0.35
MRK 180608C00061000 C Jun 08, 2018 61.0 0.23 0.26
MRK 180608C00061500 C Jun 08, 2018 61.5 0.14 0.22
MRK 180608C00062000 C Jun 08, 2018 62.0 0.10 0.15
MRK 180608C00062500 C Jun 08, 2018 62.5 0.06 0.12
MRK 180608C00063000 C Jun 08, 2018 63.0 0.04 0.08
MRK 180608C00063500 C Jun 08, 2018 63.5 0.00 0.06
MRK 180608C00064000 C Jun 08, 2018 64.0 0.01 0.05
MRK 180608C00064500 C Jun 08, 2018 64.5 0.01 0.04
MRK 180608C00065000 C Jun 08, 2018 65.0 0.00 0.06
MRK 180608C00065500 C Jun 08, 2018 65.5 0.00 0.06
MRK 180608C00066000 C Jun 08, 2018 66.0 0.00 0.04
MRK 180608C00066500 C Jun 08, 2018 66.5 0.00 0.07
MRK 180608P00050000 P Jun 08, 2018 50.0 0.02 0.06
MRK 180608P00051000 P Jun 08, 2018 51.0 0.03 0.08
MRK 180608P00051500 P Jun 08, 2018 51.5 0.04 0.08
MRK 180608P00052000 P Jun 08, 2018 52.0 0.05 0.09
MRK 180608P00052500 P Jun 08, 2018 52.5 0.06 0.11
MRK 180608P00053000 P Jun 08, 2018 53.0 0.05 0.12
MRK 180608P00053500 P Jun 08, 2018 53.5 0.06 0.14
MRK 180608P00054000 P Jun 08, 2018 54.0 0.12 0.17
MRK 180608P00054500 P Jun 08, 2018 54.5 0.13 0.19
MRK 180608P00055000 P Jun 08, 2018 55.0 0.17 0.22
MRK 180608P00055500 P Jun 08, 2018 55.5 0.23 0.29
MRK 180608P00056000 P Jun 08, 2018 56.0 0.30 0.35
MRK 180608P00056500 P Jun 08, 2018 56.5 0.38 0.43
MRK 180608P00057000 P Jun 08, 2018 57.0 0.49 0.52
MRK 180608P00057500 P Jun 08, 2018 57.5 0.62 0.70
MRK 180608P00058000 P Jun 08, 2018 58.0 0.82 0.86
MRK 180608P00058500 P Jun 08, 2018 58.5 1.02 1.09
MRK 180608P00059000 P Jun 08, 2018 59.0 1.29 1.32
MRK 180608P00059500 P Jun 08, 2018 59.5 1.58 1.62
MRK 180608P00060000 P Jun 08, 2018 60.0 1.92 1.96
MRK 180608P00060500 P Jun 08, 2018 60.5 2.05 2.39
MRK 180608P00061000 P Jun 08, 2018 61.0 2.57 2.81
MRK 180608P00061500 P Jun 08, 2018 61.5 2.93 3.30
MRK 180608P00062000 P Jun 08, 2018 62.0 3.45 3.75
MRK 180608P00062500 P Jun 08, 2018 62.5 1.77 4.55
MRK 180608P00063000 P Jun 08, 2018 63.0 2.13 5.55
MRK 180608P00063500 P Jun 08, 2018 63.5 2.55 6.75
MRK 180608P00064000 P Jun 08, 2018 64.0 3.20 7.15
MRK 180608P00064500 P Jun 08, 2018 64.5 4.35 7.90
MRK 180608P00065000 P Jun 08, 2018 65.0 4.15 8.50
MRK 180608P00065500 P Jun 08, 2018 65.5 5.05 8.80
MRK 180608P00066000 P Jun 08, 2018 66.0 5.30 9.45
MRK 180608P00066500 P Jun 08, 2018 66.5 5.65 10.40
MRK 180615C00032500 C Jun 15, 2018 32.5 24.25 27.75
MRK 180615C00035000 C Jun 15, 2018 35.0 21.50 25.85
MRK 180615C00037500 C Jun 15, 2018 37.5 19.30 23.15
MRK 180615C00040000 C Jun 15, 2018 40.0 17.25 20.20
MRK 180615C00042500 C Jun 15, 2018 42.5 14.60 17.70
MRK 180615C00045000 C Jun 15, 2018 45.0 12.15 15.20
MRK 180615C00047500 C Jun 15, 2018 47.5 9.80 12.55
MRK 180615C00050000 C Jun 15, 2018 50.0 8.45 10.10
MRK 180615C00051000 C Jun 15, 2018 51.0 6.80 9.00
MRK 180615C00052000 C Jun 15, 2018 52.0 5.20 8.45
MRK 180615C00052500 C Jun 15, 2018 52.5 5.85 6.90
MRK 180615C00053000 C Jun 15, 2018 53.0 4.75 7.00
MRK 180615C00053500 C Jun 15, 2018 53.5 4.40 6.55
MRK 180615C00054000 C Jun 15, 2018 54.0 4.55 4.85
MRK 180615C00054500 C Jun 15, 2018 54.5 4.05 4.40
MRK 180615C00055000 C Jun 15, 2018 55.0 3.70 3.80
MRK 180615C00055500 C Jun 15, 2018 55.5 3.30 3.35
MRK 180615C00056000 C Jun 15, 2018 56.0 2.88 2.92
MRK 180615C00056500 C Jun 15, 2018 56.5 2.47 2.52
MRK 180615C00057000 C Jun 15, 2018 57.0 2.09 2.14
MRK 180615C00057500 C Jun 15, 2018 57.5 1.75 1.78
MRK 180615C00058000 C Jun 15, 2018 58.0 1.43 1.47
MRK 180615C00058500 C Jun 15, 2018 58.5 1.14 1.18
MRK 180615C00059000 C Jun 15, 2018 59.0 0.89 0.94
MRK 180615C00059500 C Jun 15, 2018 59.5 0.69 0.71
MRK 180615C00060000 C Jun 15, 2018 60.0 0.51 0.54
MRK 180615C00060500 C Jun 15, 2018 60.5 0.38 0.41
MRK 180615C00061000 C Jun 15, 2018 61.0 0.27 0.30
MRK 180615C00061500 C Jun 15, 2018 61.5 0.20 0.22
MRK 180615C00062000 C Jun 15, 2018 62.0 0.13 0.16
MRK 180615C00062500 C Jun 15, 2018 62.5 0.09 0.12
MRK 180615C00063000 C Jun 15, 2018 63.0 0.07 0.09
MRK 180615C00063500 C Jun 15, 2018 63.5 0.04 0.07
MRK 180615C00064000 C Jun 15, 2018 64.0 0.02 0.05
MRK 180615C00064500 C Jun 15, 2018 64.5 0.01 0.05
MRK 180615C00065000 C Jun 15, 2018 65.0 0.03 0.04
MRK 180615C00065500 C Jun 15, 2018 65.5 0.00 0.04
MRK 180615C00066000 C Jun 15, 2018 66.0 0.00 0.04
MRK 180615C00067000 C Jun 15, 2018 67.0 0.00 0.06
MRK 180615C00067500 C Jun 15, 2018 67.5 0.00 0.07
MRK 180615C00068000 C Jun 15, 2018 68.0 0.00 0.03
MRK 180615C00070000 C Jun 15, 2018 70.0 0.00 0.03
MRK 180615C00072500 C Jun 15, 2018 72.5 0.00 0.03
MRK 180615C00075000 C Jun 15, 2018 75.0 0.00 0.03
MRK 180615C00080000 C Jun 15, 2018 80.0 0.00 0.01
MRK 180615C00085000 C Jun 15, 2018 85.0 0.00 0.02
MRK 180615C00090000 C Jun 15, 2018 90.0 0.00 0.02
MRK 180615P00032500 P Jun 15, 2018 32.5 0.00 0.02
MRK 180615P00035000 P Jun 15, 2018 35.0 0.00 0.02
MRK 180615P00037500 P Jun 15, 2018 37.5 0.00 0.02
MRK 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
MRK 180615P00042500 P Jun 15, 2018 42.5 0.00 0.04
MRK 180615P00045000 P Jun 15, 2018 45.0 0.00 0.04
MRK 180615P00047500 P Jun 15, 2018 47.5 0.01 0.05
MRK 180615P00050000 P Jun 15, 2018 50.0 0.04 0.07
MRK 180615P00051000 P Jun 15, 2018 51.0 0.06 0.09
MRK 180615P00052000 P Jun 15, 2018 52.0 0.09 0.12
MRK 180615P00052500 P Jun 15, 2018 52.5 0.11 0.14
MRK 180615P00053000 P Jun 15, 2018 53.0 0.13 0.16
MRK 180615P00053500 P Jun 15, 2018 53.5 0.17 0.19
MRK 180615P00054000 P Jun 15, 2018 54.0 0.19 0.21
MRK 180615P00054500 P Jun 15, 2018 54.5 0.24 0.28
MRK 180615P00055000 P Jun 15, 2018 55.0 0.29 0.32
MRK 180615P00055500 P Jun 15, 2018 55.5 0.36 0.40
MRK 180615P00056000 P Jun 15, 2018 56.0 0.47 0.50
MRK 180615P00056500 P Jun 15, 2018 56.5 0.59 0.61
MRK 180615P00057000 P Jun 15, 2018 57.0 0.73 0.76
MRK 180615P00057500 P Jun 15, 2018 57.5 0.90 0.93
MRK 180615P00058000 P Jun 15, 2018 58.0 1.12 1.15
MRK 180615P00058500 P Jun 15, 2018 58.5 1.36 1.40
MRK 180615P00059000 P Jun 15, 2018 59.0 1.65 1.68
MRK 180615P00059500 P Jun 15, 2018 59.5 1.97 2.00
MRK 180615P00060000 P Jun 15, 2018 60.0 2.32 2.36
MRK 180615P00060500 P Jun 15, 2018 60.5 2.40 2.76
MRK 180615P00061000 P Jun 15, 2018 61.0 3.10 3.20
MRK 180615P00061500 P Jun 15, 2018 61.5 3.50 3.60
MRK 180615P00062000 P Jun 15, 2018 62.0 3.85 4.10
MRK 180615P00062500 P Jun 15, 2018 62.5 4.30 4.60
MRK 180615P00063000 P Jun 15, 2018 63.0 2.74 5.80
MRK 180615P00063500 P Jun 15, 2018 63.5 5.35 5.55
MRK 180615P00064000 P Jun 15, 2018 64.0 4.40 6.70
MRK 180615P00064500 P Jun 15, 2018 64.5 4.60 7.50
MRK 180615P00065000 P Jun 15, 2018 65.0 5.35 7.35
MRK 180615P00065500 P Jun 15, 2018 65.5 5.80 8.60
MRK 180615P00066000 P Jun 15, 2018 66.0 6.40 8.65
MRK 180615P00067000 P Jun 15, 2018 67.0 7.05 10.70
MRK 180615P00067500 P Jun 15, 2018 67.5 7.85 10.65
MRK 180615P00068000 P Jun 15, 2018 68.0 8.15 11.70
MRK 180615P00070000 P Jun 15, 2018 70.0 10.95 13.30
MRK 180615P00072500 P Jun 15, 2018 72.5 12.90 15.70
MRK 180615P00075000 P Jun 15, 2018 75.0 15.30 18.45
MRK 180615P00080000 P Jun 15, 2018 80.0 20.05 23.30
MRK 180615P00085000 P Jun 15, 2018 85.0 24.90 28.65
MRK 180615P00090000 P Jun 15, 2018 90.0 29.95 33.75
MRK 180622C00050000 C Jun 22, 2018 50.0 6.25 11.00
MRK 180622C00050500 C Jun 22, 2018 50.5 5.70 10.50
MRK 180622C00051000 C Jun 22, 2018 51.0 5.35 10.00
MRK 180622C00051500 C Jun 22, 2018 51.5 4.70 9.35
MRK 180622C00052000 C Jun 22, 2018 52.0 4.20 8.80
MRK 180622C00052500 C Jun 22, 2018 52.5 3.75 8.25
MRK 180622C00053000 C Jun 22, 2018 53.0 3.65 7.65
MRK 180622C00053500 C Jun 22, 2018 53.5 4.80 5.60
MRK 180622C00054000 C Jun 22, 2018 54.0 4.50 4.90
MRK 180622C00054500 C Jun 22, 2018 54.5 3.90 4.40
MRK 180622C00055000 C Jun 22, 2018 55.0 3.65 4.00
MRK 180622C00055500 C Jun 22, 2018 55.5 2.83 3.50
MRK 180622C00056000 C Jun 22, 2018 56.0 2.39 3.05
MRK 180622C00056500 C Jun 22, 2018 56.5 2.52 2.57
MRK 180622C00057000 C Jun 22, 2018 57.0 2.08 2.45
MRK 180622C00057500 C Jun 22, 2018 57.5 1.69 2.13
MRK 180622C00058000 C Jun 22, 2018 58.0 1.49 1.54
MRK 180622C00058500 C Jun 22, 2018 58.5 1.21 1.26
MRK 180622C00059000 C Jun 22, 2018 59.0 0.98 1.02
MRK 180622C00059500 C Jun 22, 2018 59.5 0.77 0.80
MRK 180622C00060000 C Jun 22, 2018 60.0 0.58 0.62
MRK 180622C00060500 C Jun 22, 2018 60.5 0.44 0.48
MRK 180622C00061000 C Jun 22, 2018 61.0 0.33 0.36
MRK 180622C00061500 C Jun 22, 2018 61.5 0.24 0.27
MRK 180622C00062000 C Jun 22, 2018 62.0 0.14 0.29
MRK 180622C00062500 C Jun 22, 2018 62.5 0.00 0.19
MRK 180622C00063000 C Jun 22, 2018 63.0 0.06 0.12
MRK 180622C00063500 C Jun 22, 2018 63.5 0.05 0.11
MRK 180622C00064000 C Jun 22, 2018 64.0 0.03 0.07
MRK 180622C00064500 C Jun 22, 2018 64.5 0.00 0.09
MRK 180622C00065000 C Jun 22, 2018 65.0 0.00 0.09
MRK 180622C00065500 C Jun 22, 2018 65.5 0.00 0.04
MRK 180622C00066500 C Jun 22, 2018 66.5 0.00 0.08
MRK 180622C00067000 C Jun 22, 2018 67.0 0.00 0.12
MRK 180622P00050000 P Jun 22, 2018 50.0 0.00 0.12
MRK 180622P00050500 P Jun 22, 2018 50.5 0.00 0.13
MRK 180622P00051000 P Jun 22, 2018 51.0 0.00 0.15
MRK 180622P00051500 P Jun 22, 2018 51.5 0.00 0.15
MRK 180622P00052000 P Jun 22, 2018 52.0 0.09 0.17
MRK 180622P00052500 P Jun 22, 2018 52.5 0.12 0.18
MRK 180622P00053000 P Jun 22, 2018 53.0 0.08 0.23
MRK 180622P00053500 P Jun 22, 2018 53.5 0.09 0.27
MRK 180622P00054000 P Jun 22, 2018 54.0 0.20 0.32
MRK 180622P00054500 P Jun 22, 2018 54.5 0.30 0.35
MRK 180622P00055000 P Jun 22, 2018 55.0 0.35 0.43
MRK 180622P00055500 P Jun 22, 2018 55.5 0.46 0.51
MRK 180622P00056000 P Jun 22, 2018 56.0 0.56 0.62
MRK 180622P00056500 P Jun 22, 2018 56.5 0.69 0.75
MRK 180622P00057000 P Jun 22, 2018 57.0 0.84 0.87
MRK 180622P00057500 P Jun 22, 2018 57.5 1.02 1.10
MRK 180622P00058000 P Jun 22, 2018 58.0 1.23 1.32
MRK 180622P00058500 P Jun 22, 2018 58.5 1.49 1.53
MRK 180622P00059000 P Jun 22, 2018 59.0 1.76 1.81
MRK 180622P00059500 P Jun 22, 2018 59.5 2.07 2.12
MRK 180622P00060000 P Jun 22, 2018 60.0 2.05 2.72
MRK 180622P00060500 P Jun 22, 2018 60.5 2.41 2.91
MRK 180622P00061000 P Jun 22, 2018 61.0 2.81 3.30
MRK 180622P00061500 P Jun 22, 2018 61.5 3.20 3.85
MRK 180622P00062000 P Jun 22, 2018 62.0 3.95 4.20
MRK 180622P00062500 P Jun 22, 2018 62.5 4.05 4.90
MRK 180622P00063000 P Jun 22, 2018 63.0 2.53 6.80
MRK 180622P00063500 P Jun 22, 2018 63.5 3.10 7.60
MRK 180622P00064000 P Jun 22, 2018 64.0 3.50 7.75
MRK 180622P00064500 P Jun 22, 2018 64.5 4.00 8.55
MRK 180622P00065000 P Jun 22, 2018 65.0 4.50 8.75
MRK 180622P00065500 P Jun 22, 2018 65.5 5.35 9.40
MRK 180622P00066500 P Jun 22, 2018 66.5 6.45 10.60
MRK 180622P00067000 P Jun 22, 2018 67.0 6.95 11.35
MRK 180629C00050000 C Jun 29, 2018 50.0 6.30 11.00
MRK 180629C00051500 C Jun 29, 2018 51.5 4.70 8.85
MRK 180629C00052000 C Jun 29, 2018 52.0 4.35 8.90
MRK 180629C00052500 C Jun 29, 2018 52.5 4.35 8.20
MRK 180629C00053000 C Jun 29, 2018 53.0 5.25 6.15
MRK 180629C00053500 C Jun 29, 2018 53.5 4.75 5.65
MRK 180629C00054000 C Jun 29, 2018 54.0 4.35 4.90
MRK 180629C00054500 C Jun 29, 2018 54.5 3.85 4.45
MRK 180629C00055000 C Jun 29, 2018 55.0 3.35 4.05
MRK 180629C00055500 C Jun 29, 2018 55.5 2.87 3.55
MRK 180629C00056000 C Jun 29, 2018 56.0 2.90 3.15
MRK 180629C00056500 C Jun 29, 2018 56.5 2.04 2.80
MRK 180629C00057000 C Jun 29, 2018 57.0 2.18 2.37
MRK 180629C00057500 C Jun 29, 2018 57.5 1.83 2.22
MRK 180629C00058000 C Jun 29, 2018 58.0 1.58 1.63
MRK 180629C00058500 C Jun 29, 2018 58.5 1.32 1.36
MRK 180629C00059000 C Jun 29, 2018 59.0 1.07 1.11
MRK 180629C00059500 C Jun 29, 2018 59.5 0.86 0.90
MRK 180629C00060000 C Jun 29, 2018 60.0 0.68 0.72
MRK 180629C00060500 C Jun 29, 2018 60.5 0.53 0.57
MRK 180629C00061000 C Jun 29, 2018 61.0 0.41 0.46
MRK 180629C00061500 C Jun 29, 2018 61.5 0.30 0.48
MRK 180629C00062000 C Jun 29, 2018 62.0 0.24 0.30
MRK 180629C00062500 C Jun 29, 2018 62.5 0.20 0.22
MRK 180629C00063000 C Jun 29, 2018 63.0 0.13 0.21
MRK 180629C00063500 C Jun 29, 2018 63.5 0.09 0.14
MRK 180629C00064000 C Jun 29, 2018 64.0 0.07 0.11
MRK 180629C00064500 C Jun 29, 2018 64.5 0.04 0.09
MRK 180629C00065000 C Jun 29, 2018 65.0 0.03 0.09
MRK 180629C00065500 C Jun 29, 2018 65.5 0.00 0.09
MRK 180629P00050000 P Jun 29, 2018 50.0 0.00 0.14
MRK 180629P00051500 P Jun 29, 2018 51.5 0.12 0.18
MRK 180629P00052000 P Jun 29, 2018 52.0 0.14 0.20
MRK 180629P00052500 P Jun 29, 2018 52.5 0.08 0.25
MRK 180629P00053000 P Jun 29, 2018 53.0 0.21 0.28
MRK 180629P00053500 P Jun 29, 2018 53.5 0.25 0.32
MRK 180629P00054000 P Jun 29, 2018 54.0 0.30 0.37
MRK 180629P00054500 P Jun 29, 2018 54.5 0.32 0.46
MRK 180629P00055000 P Jun 29, 2018 55.0 0.43 0.54
MRK 180629P00055500 P Jun 29, 2018 55.5 0.54 0.62
MRK 180629P00056000 P Jun 29, 2018 56.0 0.65 0.74
MRK 180629P00056500 P Jun 29, 2018 56.5 0.77 0.88
MRK 180629P00057000 P Jun 29, 2018 57.0 0.94 1.04
MRK 180629P00057500 P Jun 29, 2018 57.5 1.13 1.15
MRK 180629P00058000 P Jun 29, 2018 58.0 1.33 1.44
MRK 180629P00058500 P Jun 29, 2018 58.5 1.59 1.65
MRK 180629P00059000 P Jun 29, 2018 59.0 1.86 1.93
MRK 180629P00059500 P Jun 29, 2018 59.5 2.01 2.27
MRK 180629P00060000 P Jun 29, 2018 60.0 2.37 2.65
MRK 180629P00060500 P Jun 29, 2018 60.5 2.77 3.00
MRK 180629P00061000 P Jun 29, 2018 61.0 3.20 3.40
MRK 180629P00061500 P Jun 29, 2018 61.5 3.60 3.80
MRK 180629P00062000 P Jun 29, 2018 62.0 3.65 4.25
MRK 180629P00062500 P Jun 29, 2018 62.5 4.45 4.70
MRK 180629P00063000 P Jun 29, 2018 63.0 4.55 5.45
MRK 180629P00063500 P Jun 29, 2018 63.5 5.05 5.95
MRK 180629P00064000 P Jun 29, 2018 64.0 3.50 7.85
MRK 180629P00064500 P Jun 29, 2018 64.5 4.10 8.75
MRK 180629P00065000 P Jun 29, 2018 65.0 4.50 8.75
MRK 180629P00065500 P Jun 29, 2018 65.5 5.05 9.40
MRK 180720C00032500 C Jul 20, 2018 32.5 24.05 28.40
MRK 180720C00035000 C Jul 20, 2018 35.0 21.60 25.90
MRK 180720C00037500 C Jul 20, 2018 37.5 19.10 23.40
MRK 180720C00040000 C Jul 20, 2018 40.0 18.10 20.95
MRK 180720C00042500 C Jul 20, 2018 42.5 14.15 18.40
MRK 180720C00045000 C Jul 20, 2018 45.0 12.00 16.00
MRK 180720C00047500 C Jul 20, 2018 47.5 9.50 12.85
MRK 180720C00050000 C Jul 20, 2018 50.0 7.20 10.05
MRK 180720C00052500 C Jul 20, 2018 52.5 6.05 6.70
MRK 180720C00055000 C Jul 20, 2018 55.0 3.85 4.00
MRK 180720C00057500 C Jul 20, 2018 57.5 2.02 2.14
MRK 180720C00060000 C Jul 20, 2018 60.0 0.84 0.93
MRK 180720C00062500 C Jul 20, 2018 62.5 0.28 0.33
MRK 180720C00065000 C Jul 20, 2018 65.0 0.08 0.14
MRK 180720C00067500 C Jul 20, 2018 67.5 0.03 0.17
MRK 180720C00070000 C Jul 20, 2018 70.0 0.00 0.12
MRK 180720C00075000 C Jul 20, 2018 75.0 0.00 0.07
MRK 180720P00032500 P Jul 20, 2018 32.5 0.00 0.05
MRK 180720P00035000 P Jul 20, 2018 35.0 0.00 0.07
MRK 180720P00037500 P Jul 20, 2018 37.5 0.00 0.12
MRK 180720P00040000 P Jul 20, 2018 40.0 0.00 0.03
MRK 180720P00042500 P Jul 20, 2018 42.5 0.00 0.16
MRK 180720P00045000 P Jul 20, 2018 45.0 0.06 0.13
MRK 180720P00047500 P Jul 20, 2018 47.5 0.05 0.11
MRK 180720P00050000 P Jul 20, 2018 50.0 0.10 0.19
MRK 180720P00052500 P Jul 20, 2018 52.5 0.23 0.31
MRK 180720P00055000 P Jul 20, 2018 55.0 0.53 0.63
MRK 180720P00057500 P Jul 20, 2018 57.5 1.28 1.37
MRK 180720P00060000 P Jul 20, 2018 60.0 2.55 2.70
MRK 180720P00062500 P Jul 20, 2018 62.5 4.10 4.80
MRK 180720P00065000 P Jul 20, 2018 65.0 4.50 7.55
MRK 180720P00067500 P Jul 20, 2018 67.5 7.00 11.70
MRK 180720P00070000 P Jul 20, 2018 70.0 9.95 13.70
MRK 180720P00075000 P Jul 20, 2018 75.0 14.50 18.40
MRK 180817C00042500 C Aug 17, 2018 42.5 13.80 18.40
MRK 180817C00045000 C Aug 17, 2018 45.0 11.60 15.55
MRK 180817C00047500 C Aug 17, 2018 47.5 9.25 13.25
MRK 180817C00050000 C Aug 17, 2018 50.0 7.45 10.25
MRK 180817C00052500 C Aug 17, 2018 52.5 6.15 6.60
MRK 180817C00055000 C Aug 17, 2018 55.0 4.25 4.40
MRK 180817C00057500 C Aug 17, 2018 57.5 2.57 2.62
MRK 180817C00060000 C Aug 17, 2018 60.0 1.35 1.38
MRK 180817C00062500 C Aug 17, 2018 62.5 0.62 0.65
MRK 180817C00065000 C Aug 17, 2018 65.0 0.25 0.29
MRK 180817C00067500 C Aug 17, 2018 67.5 0.09 0.15
MRK 180817C00070000 C Aug 17, 2018 70.0 0.03 0.07
MRK 180817C00075000 C Aug 17, 2018 75.0 0.00 0.10
MRK 180817P00042500 P Aug 17, 2018 42.5 0.06 0.10
MRK 180817P00045000 P Aug 17, 2018 45.0 0.09 0.14
MRK 180817P00047500 P Aug 17, 2018 47.5 0.16 0.21
MRK 180817P00050000 P Aug 17, 2018 50.0 0.27 0.33
MRK 180817P00052500 P Aug 17, 2018 52.5 0.48 0.58
MRK 180817P00055000 P Aug 17, 2018 55.0 0.94 0.97
MRK 180817P00057500 P Aug 17, 2018 57.5 1.74 1.79
MRK 180817P00060000 P Aug 17, 2018 60.0 3.00 3.10
MRK 180817P00062500 P Aug 17, 2018 62.5 4.65 4.95
MRK 180817P00065000 P Aug 17, 2018 65.0 6.70 7.20
MRK 180817P00067500 P Aug 17, 2018 67.5 7.00 11.50
MRK 180817P00070000 P Aug 17, 2018 70.0 9.50 13.75
MRK 180817P00075000 P Aug 17, 2018 75.0 14.60 19.10
MRK 180921C00032500 C Sep 21, 2018 32.5 23.95 28.40
MRK 180921C00035000 C Sep 21, 2018 35.0 21.35 25.75
MRK 180921C00037500 C Sep 21, 2018 37.5 19.10 23.40
MRK 180921C00040000 C Sep 21, 2018 40.0 16.35 21.00
MRK 180921C00042500 C Sep 21, 2018 42.5 15.00 17.50
MRK 180921C00045000 C Sep 21, 2018 45.0 12.00 15.25
MRK 180921C00047500 C Sep 21, 2018 47.5 9.70 12.55
MRK 180921C00050000 C Sep 21, 2018 50.0 8.70 8.90
MRK 180921C00052500 C Sep 21, 2018 52.5 6.50 6.60
MRK 180921C00055000 C Sep 21, 2018 55.0 4.50 4.95
MRK 180921C00057500 C Sep 21, 2018 57.5 2.89 2.94
MRK 180921C00060000 C Sep 21, 2018 60.0 1.65 1.69
MRK 180921C00062500 C Sep 21, 2018 62.5 0.85 0.89
MRK 180921C00065000 C Sep 21, 2018 65.0 0.40 0.44
MRK 180921C00067500 C Sep 21, 2018 67.5 0.17 0.23
MRK 180921C00070000 C Sep 21, 2018 70.0 0.07 0.11
MRK 180921C00072500 C Sep 21, 2018 72.5 0.02 0.07
MRK 180921C00075000 C Sep 21, 2018 75.0 0.00 0.05
MRK 180921C00080000 C Sep 21, 2018 80.0 0.00 0.03
MRK 180921C00085000 C Sep 21, 2018 85.0 0.00 0.06
MRK 180921C00090000 C Sep 21, 2018 90.0 0.00 0.02
MRK 180921P00032500 P Sep 21, 2018 32.5 0.00 0.06
MRK 180921P00035000 P Sep 21, 2018 35.0 0.00 0.06
MRK 180921P00037500 P Sep 21, 2018 37.5 0.00 0.09
MRK 180921P00040000 P Sep 21, 2018 40.0 0.06 0.12
MRK 180921P00042500 P Sep 21, 2018 42.5 0.10 0.17
MRK 180921P00045000 P Sep 21, 2018 45.0 0.15 0.19
MRK 180921P00047500 P Sep 21, 2018 47.5 0.25 0.35
MRK 180921P00050000 P Sep 21, 2018 50.0 0.43 0.48
MRK 180921P00052500 P Sep 21, 2018 52.5 0.75 0.79
MRK 180921P00055000 P Sep 21, 2018 55.0 1.29 1.32
MRK 180921P00057500 P Sep 21, 2018 57.5 2.19 2.22
MRK 180921P00060000 P Sep 21, 2018 60.0 3.40 3.60
MRK 180921P00062500 P Sep 21, 2018 62.5 5.10 5.35
MRK 180921P00065000 P Sep 21, 2018 65.0 7.25 7.40
MRK 180921P00067500 P Sep 21, 2018 67.5 8.85 10.00
MRK 180921P00070000 P Sep 21, 2018 70.0 11.15 14.30
MRK 180921P00072500 P Sep 21, 2018 72.5 12.20 15.80
MRK 180921P00075000 P Sep 21, 2018 75.0 15.30 18.10
MRK 180921P00080000 P Sep 21, 2018 80.0 19.50 23.85
MRK 180921P00085000 P Sep 21, 2018 85.0 25.25 28.75
MRK 180921P00090000 P Sep 21, 2018 90.0 29.50 34.05
MRK 181019C00032500 C Oct 19, 2018 32.5 23.65 28.20
MRK 181019C00035000 C Oct 19, 2018 35.0 21.25 25.75
MRK 181019C00037500 C Oct 19, 2018 37.5 18.65 23.20
MRK 181019C00040000 C Oct 19, 2018 40.0 16.30 20.95
MRK 181019C00042500 C Oct 19, 2018 42.5 13.75 18.20
MRK 181019C00045000 C Oct 19, 2018 45.0 11.45 15.85
MRK 181019C00047500 C Oct 19, 2018 47.5 10.45 11.90
MRK 181019C00050000 C Oct 19, 2018 50.0 8.80 9.05
MRK 181019C00052500 C Oct 19, 2018 52.5 6.55 6.85
MRK 181019C00055000 C Oct 19, 2018 55.0 4.60 5.45
MRK 181019C00057500 C Oct 19, 2018 57.5 3.10 3.40
MRK 181019C00060000 C Oct 19, 2018 60.0 1.91 2.00
MRK 181019C00062500 C Oct 19, 2018 62.5 1.06 1.20
MRK 181019C00065000 C Oct 19, 2018 65.0 0.55 0.62
MRK 181019C00067500 C Oct 19, 2018 67.5 0.24 0.34
MRK 181019C00070000 C Oct 19, 2018 70.0 0.09 0.20
MRK 181019C00075000 C Oct 19, 2018 75.0 0.00 0.12
MRK 181019P00032500 P Oct 19, 2018 32.5 0.00 0.16
MRK 181019P00035000 P Oct 19, 2018 35.0 0.00 0.16
MRK 181019P00037500 P Oct 19, 2018 37.5 0.04 0.12
MRK 181019P00040000 P Oct 19, 2018 40.0 0.06 0.22
MRK 181019P00042500 P Oct 19, 2018 42.5 0.12 0.24
MRK 181019P00045000 P Oct 19, 2018 45.0 0.19 0.23
MRK 181019P00047500 P Oct 19, 2018 47.5 0.22 0.47
MRK 181019P00050000 P Oct 19, 2018 50.0 0.56 0.60
MRK 181019P00052500 P Oct 19, 2018 52.5 0.93 1.01
MRK 181019P00055000 P Oct 19, 2018 55.0 1.52 1.66
MRK 181019P00057500 P Oct 19, 2018 57.5 2.45 2.57
MRK 181019P00060000 P Oct 19, 2018 60.0 3.60 3.95
MRK 181019P00062500 P Oct 19, 2018 62.5 5.25 5.65
MRK 181019P00065000 P Oct 19, 2018 65.0 7.10 7.55
MRK 181019P00067500 P Oct 19, 2018 67.5 8.90 10.00
MRK 181019P00070000 P Oct 19, 2018 70.0 9.70 13.95
MRK 181019P00075000 P Oct 19, 2018 75.0 14.50 18.95
MRK 190118C00030000 C Jan 18, 2019 30.0 27.00 29.90
MRK 190118C00032500 C Jan 18, 2019 32.5 24.40 27.85
MRK 190118C00035000 C Jan 18, 2019 35.0 21.60 25.55
MRK 190118C00037500 C Jan 18, 2019 37.5 18.90 23.10
MRK 190118C00040000 C Jan 18, 2019 40.0 17.10 20.40
MRK 190118C00042500 C Jan 18, 2019 42.5 14.65 17.75
MRK 190118C00045000 C Jan 18, 2019 45.0 13.60 13.85
MRK 190118C00047500 C Jan 18, 2019 47.5 11.30 11.70
MRK 190118C00050000 C Jan 18, 2019 50.0 9.15 9.55
MRK 190118C00052500 C Jan 18, 2019 52.5 7.10 7.45
MRK 190118C00055000 C Jan 18, 2019 55.0 5.35 5.60
MRK 190118C00057500 C Jan 18, 2019 57.5 3.85 4.05
MRK 190118C00060000 C Jan 18, 2019 60.0 2.61 2.81
MRK 190118C00062500 C Jan 18, 2019 62.5 1.62 1.94
MRK 190118C00065000 C Jan 18, 2019 65.0 1.03 1.15
MRK 190118C00067500 C Jan 18, 2019 67.5 0.66 0.72
MRK 190118C00070000 C Jan 18, 2019 70.0 0.37 0.49
MRK 190118C00072500 C Jan 18, 2019 72.5 0.18 0.37
MRK 190118C00075000 C Jan 18, 2019 75.0 0.11 0.26
MRK 190118C00080000 C Jan 18, 2019 80.0 0.02 0.13
MRK 190118C00085000 C Jan 18, 2019 85.0 0.00 0.14
MRK 190118C00090000 C Jan 18, 2019 90.0 0.00 0.10
MRK 190118C00095000 C Jan 18, 2019 95.0 0.00 0.08
MRK 190118P00030000 P Jan 18, 2019 30.0 0.00 0.15
MRK 190118P00032500 P Jan 18, 2019 32.5 0.00 0.14
MRK 190118P00035000 P Jan 18, 2019 35.0 0.08 0.18
MRK 190118P00037500 P Jan 18, 2019 37.5 0.14 0.20
MRK 190118P00040000 P Jan 18, 2019 40.0 0.20 0.27
MRK 190118P00042500 P Jan 18, 2019 42.5 0.27 0.39
MRK 190118P00045000 P Jan 18, 2019 45.0 0.36 0.59
MRK 190118P00047500 P Jan 18, 2019 47.5 0.59 0.80
MRK 190118P00050000 P Jan 18, 2019 50.0 1.00 1.16
MRK 190118P00052500 P Jan 18, 2019 52.5 1.43 1.65
MRK 190118P00055000 P Jan 18, 2019 55.0 2.15 2.41
MRK 190118P00057500 P Jan 18, 2019 57.5 3.15 3.40
MRK 190118P00060000 P Jan 18, 2019 60.0 4.45 4.70
MRK 190118P00062500 P Jan 18, 2019 62.5 6.00 6.25
MRK 190118P00065000 P Jan 18, 2019 65.0 7.70 8.10
MRK 190118P00067500 P Jan 18, 2019 67.5 9.45 10.15
MRK 190118P00070000 P Jan 18, 2019 70.0 11.95 12.40
MRK 190118P00072500 P Jan 18, 2019 72.5 12.65 15.60
MRK 190118P00075000 P Jan 18, 2019 75.0 15.00 18.30
MRK 190118P00080000 P Jan 18, 2019 80.0 20.45 23.10
MRK 190118P00085000 P Jan 18, 2019 85.0 24.50 28.75
MRK 190118P00090000 P Jan 18, 2019 90.0 29.90 33.35
MRK 190118P00095000 P Jan 18, 2019 95.0 35.30 38.35
MRK 190621C00030000 C Jun 21, 2019 30.0 26.15 30.95
MRK 190621C00032500 C Jun 21, 2019 32.5 23.70 28.40
MRK 190621C00035000 C Jun 21, 2019 35.0 21.25 26.00
MRK 190621C00037500 C Jun 21, 2019 37.5 18.80 23.50
MRK 190621C00040000 C Jun 21, 2019 40.0 16.35 21.00
MRK 190621C00042500 C Jun 21, 2019 42.5 16.05 16.55
MRK 190621C00045000 C Jun 21, 2019 45.0 13.90 14.20
MRK 190621C00047500 C Jun 21, 2019 47.5 11.70 12.20
MRK 190621C00050000 C Jun 21, 2019 50.0 9.75 10.25
MRK 190621C00052500 C Jun 21, 2019 52.5 8.00 8.25
MRK 190621C00055000 C Jun 21, 2019 55.0 6.35 6.70
MRK 190621C00057500 C Jun 21, 2019 57.5 4.90 5.15
MRK 190621C00060000 C Jun 21, 2019 60.0 3.75 4.05
MRK 190621C00062500 C Jun 21, 2019 62.5 2.71 2.98
MRK 190621C00065000 C Jun 21, 2019 65.0 1.87 2.27
MRK 190621C00067500 C Jun 21, 2019 67.5 1.30 1.63
MRK 190621C00070000 C Jun 21, 2019 70.0 0.91 1.18
MRK 190621C00075000 C Jun 21, 2019 75.0 0.45 0.67
MRK 190621C00080000 C Jun 21, 2019 80.0 0.20 0.36
MRK 190621C00085000 C Jun 21, 2019 85.0 0.09 0.17
MRK 190621P00030000 P Jun 21, 2019 30.0 0.16 0.25
MRK 190621P00032500 P Jun 21, 2019 32.5 0.18 0.32
MRK 190621P00035000 P Jun 21, 2019 35.0 0.29 0.43
MRK 190621P00037500 P Jun 21, 2019 37.5 0.36 0.52
MRK 190621P00040000 P Jun 21, 2019 40.0 0.46 0.65
MRK 190621P00042500 P Jun 21, 2019 42.5 0.56 0.87
MRK 190621P00045000 P Jun 21, 2019 45.0 0.82 1.12
MRK 190621P00047500 P Jun 21, 2019 47.5 1.32 1.54
MRK 190621P00050000 P Jun 21, 2019 50.0 1.71 2.04
MRK 190621P00052500 P Jun 21, 2019 52.5 2.35 2.71
MRK 190621P00055000 P Jun 21, 2019 55.0 3.30 3.55
MRK 190621P00057500 P Jun 21, 2019 57.5 4.35 4.60
MRK 190621P00060000 P Jun 21, 2019 60.0 5.60 5.95
MRK 190621P00062500 P Jun 21, 2019 62.5 7.05 7.30
MRK 190621P00065000 P Jun 21, 2019 65.0 8.75 9.00
MRK 190621P00067500 P Jun 21, 2019 67.5 10.45 10.90
MRK 190621P00070000 P Jun 21, 2019 70.0 12.55 12.90
MRK 190621P00075000 P Jun 21, 2019 75.0 16.55 17.40
MRK 190621P00080000 P Jun 21, 2019 80.0 19.65 24.35
MRK 190621P00085000 P Jun 21, 2019 85.0 24.55 29.20
MRK 200117C00027500 C Jan 17, 2020 27.5 29.70 33.00
MRK 200117C00030000 C Jan 17, 2020 30.0 27.35 30.30
MRK 200117C00032500 C Jan 17, 2020 32.5 23.75 28.40
MRK 200117C00035000 C Jan 17, 2020 35.0 22.55 25.15
MRK 200117C00037500 C Jan 17, 2020 37.5 18.95 23.50
MRK 200117C00040000 C Jan 17, 2020 40.0 17.80 20.00
MRK 200117C00042500 C Jan 17, 2020 42.5 16.35 17.00
MRK 200117C00045000 C Jan 17, 2020 45.0 14.25 15.10
MRK 200117C00047500 C Jan 17, 2020 47.5 12.05 13.15
MRK 200117C00050000 C Jan 17, 2020 50.0 10.05 11.15
MRK 200117C00052500 C Jan 17, 2020 52.5 8.75 10.15
MRK 200117C00055000 C Jan 17, 2020 55.0 7.25 8.00
MRK 200117C00057500 C Jan 17, 2020 57.5 5.95 6.50
MRK 200117C00060000 C Jan 17, 2020 60.0 4.85 5.30
MRK 200117C00062500 C Jan 17, 2020 62.5 3.85 4.35
MRK 200117C00065000 C Jan 17, 2020 65.0 2.94 3.35
MRK 200117C00067500 C Jan 17, 2020 67.5 2.19 2.87
MRK 200117C00070000 C Jan 17, 2020 70.0 1.64 2.30
MRK 200117C00072500 C Jan 17, 2020 72.5 1.25 1.82
MRK 200117C00075000 C Jan 17, 2020 75.0 0.92 1.45
MRK 200117C00080000 C Jan 17, 2020 80.0 0.45 0.93
MRK 200117C00085000 C Jan 17, 2020 85.0 0.20 0.61
MRK 200117C00090000 C Jan 17, 2020 90.0 0.12 0.49
MRK 200117C00095000 C Jan 17, 2020 95.0 0.12 0.38
MRK 200117P00027500 P Jan 17, 2020 27.5 0.15 0.43
MRK 200117P00030000 P Jan 17, 2020 30.0 0.26 0.52
MRK 200117P00032500 P Jan 17, 2020 32.5 0.37 0.63
MRK 200117P00035000 P Jan 17, 2020 35.0 0.35 0.78
MRK 200117P00037500 P Jan 17, 2020 37.5 0.52 0.96
MRK 200117P00040000 P Jan 17, 2020 40.0 0.78 1.20
MRK 200117P00042500 P Jan 17, 2020 42.5 1.18 1.52
MRK 200117P00045000 P Jan 17, 2020 45.0 1.41 1.83
MRK 200117P00047500 P Jan 17, 2020 47.5 2.12 2.48
MRK 200117P00050000 P Jan 17, 2020 50.0 2.71 3.05
MRK 200117P00052500 P Jan 17, 2020 52.5 3.50 3.80
MRK 200117P00055000 P Jan 17, 2020 55.0 4.35 4.70
MRK 200117P00057500 P Jan 17, 2020 57.5 5.35 5.75
MRK 200117P00060000 P Jan 17, 2020 60.0 6.50 7.15
MRK 200117P00062500 P Jan 17, 2020 62.5 7.95 8.55
MRK 200117P00065000 P Jan 17, 2020 65.0 9.55 10.20
MRK 200117P00067500 P Jan 17, 2020 67.5 11.20 11.80
MRK 200117P00070000 P Jan 17, 2020 70.0 13.15 13.70
MRK 200117P00072500 P Jan 17, 2020 72.5 15.00 15.70
MRK 200117P00075000 P Jan 17, 2020 75.0 16.95 17.85
MRK 200117P00080000 P Jan 17, 2020 80.0 21.00 23.30
MRK 200117P00085000 P Jan 17, 2020 85.0 24.90 28.30
MRK 200117P00090000 P Jan 17, 2020 90.0 29.50 34.20
MRK 200117P00095000 P Jan 17, 2020 95.0 34.90 38.25
OPRA data is delayed 15 minutes.