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 (2016-07-08)Premium Content

Merck And Co Inc (MRK)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 160729C00045000 C 07/29/16 45.0 12.45 14.15
MRK 160729C00048000 C 07/29/16 48.0 9.00 11.05
MRK 160729C00049000 C 07/29/16 49.0 8.00 10.40
MRK 160729C00049500 C 07/29/16 49.5 7.45 9.45
MRK 160729C00050000 C 07/29/16 50.0 8.50 8.95
MRK 160729C00050500 C 07/29/16 50.5 8.00 8.45
MRK 160729C00051000 C 07/29/16 51.0 7.50 8.05
MRK 160729C00051500 C 07/29/16 51.5 7.00 7.55
MRK 160729C00052000 C 07/29/16 52.0 6.50 7.05
MRK 160729C00052500 C 07/29/16 52.5 6.00 6.55
MRK 160729C00053000 C 07/29/16 53.0 5.55 6.00
MRK 160729C00053500 C 07/29/16 53.5 5.05 5.45
MRK 160729C00054000 C 07/29/16 54.0 4.55 4.95
MRK 160729C00054500 C 07/29/16 54.5 4.05 4.45
MRK 160729C00055000 C 07/29/16 55.0 3.55 4.00
MRK 160729C00055500 C 07/29/16 55.5 3.10 3.55
MRK 160729C00056000 C 07/29/16 56.0 2.65 3.05
MRK 160729C00056500 C 07/29/16 56.5 2.17 2.49
MRK 160729C00057000 C 07/29/16 57.0 1.75 2.04
MRK 160729C00057500 C 07/29/16 57.5 1.49 1.58
MRK 160729C00058000 C 07/29/16 58.0 1.14 1.19
MRK 160729C00058500 C 07/29/16 58.5 0.81 0.85
MRK 160729C00059000 C 07/29/16 59.0 0.53 0.57
MRK 160729C00059500 C 07/29/16 59.5 0.32 0.35
MRK 160729C00060000 C 07/29/16 60.0 0.17 0.20
MRK 160729C00060500 C 07/29/16 60.5 0.09 0.11
MRK 160729C00061000 C 07/29/16 61.0 0.04 0.08
MRK 160729C00061500 C 07/29/16 61.5 0.01 0.14
MRK 160729C00062000 C 07/29/16 62.0 0.00 0.11
MRK 160729C00062500 C 07/29/16 62.5 0.00 0.11
MRK 160729C00063000 C 07/29/16 63.0 0.00 0.14
MRK 160729C00063500 C 07/29/16 63.5 0.00 0.49
MRK 160729C00064000 C 07/29/16 64.0 0.00 0.49
MRK 160729C00064500 C 07/29/16 64.5 0.00 0.49
MRK 160729C00065000 C 07/29/16 65.0 0.00 0.49
MRK 160729C00065500 C 07/29/16 65.5 0.00 0.49
MRK 160729C00066000 C 07/29/16 66.0 0.00 0.24
MRK 160729C00066500 C 07/29/16 66.5 0.00 0.49
MRK 160729C00067000 C 07/29/16 67.0 0.00 0.49
MRK 160729C00067500 C 07/29/16 67.5 0.00 0.49
MRK 160729C00068000 C 07/29/16 68.0 0.00 0.49
MRK 160729C00068500 C 07/29/16 68.5 0.00 0.49
MRK 160729C00070000 C 07/29/16 70.0 0.00 0.48
MRK 160729C00072500 C 07/29/16 72.5 0.00 0.49
MRK 160729C00075000 C 07/29/16 75.0 0.00 0.49
MRK 160729P00045000 P 07/29/16 45.0 0.00 0.01
MRK 160729P00048000 P 07/29/16 48.0 0.00 0.13
MRK 160729P00049000 P 07/29/16 49.0 0.00 0.13
MRK 160729P00049500 P 07/29/16 49.5 0.00 0.20
MRK 160729P00050000 P 07/29/16 50.0 0.00 0.14
MRK 160729P00050500 P 07/29/16 50.5 0.00 0.13
MRK 160729P00051000 P 07/29/16 51.0 0.00 0.03
MRK 160729P00051500 P 07/29/16 51.5 0.00 0.03
MRK 160729P00052000 P 07/29/16 52.0 0.00 0.03
MRK 160729P00052500 P 07/29/16 52.5 0.00 0.03
MRK 160729P00053000 P 07/29/16 53.0 0.00 0.04
MRK 160729P00053500 P 07/29/16 53.5 0.01 0.45
MRK 160729P00054000 P 07/29/16 54.0 0.02 0.23
MRK 160729P00054500 P 07/29/16 54.5 0.01 0.07
MRK 160729P00055000 P 07/29/16 55.0 0.02 0.08
MRK 160729P00055500 P 07/29/16 55.5 0.02 0.09
MRK 160729P00056000 P 07/29/16 56.0 0.05 0.09
MRK 160729P00056500 P 07/29/16 56.5 0.09 0.12
MRK 160729P00057000 P 07/29/16 57.0 0.14 0.17
MRK 160729P00057500 P 07/29/16 57.5 0.22 0.25
MRK 160729P00058000 P 07/29/16 58.0 0.33 0.37
MRK 160729P00058500 P 07/29/16 58.5 0.50 0.53
MRK 160729P00059000 P 07/29/16 59.0 0.71 0.75
MRK 160729P00059500 P 07/29/16 59.5 1.00 1.04
MRK 160729P00060000 P 07/29/16 60.0 1.34 1.41
MRK 160729P00060500 P 07/29/16 60.5 1.75 1.88
MRK 160729P00061000 P 07/29/16 61.0 1.99 2.57
MRK 160729P00061500 P 07/29/16 61.5 2.38 3.05
MRK 160729P00062000 P 07/29/16 62.0 2.85 3.60
MRK 160729P00062500 P 07/29/16 62.5 3.20 4.05
MRK 160729P00063000 P 07/29/16 63.0 3.70 4.55
MRK 160729P00063500 P 07/29/16 63.5 4.15 5.05
MRK 160729P00064000 P 07/29/16 64.0 4.65 5.55
MRK 160729P00064500 P 07/29/16 64.5 5.05 6.00
MRK 160729P00065000 P 07/29/16 65.0 5.55 6.55
MRK 160729P00065500 P 07/29/16 65.5 6.05 7.05
MRK 160729P00066000 P 07/29/16 66.0 6.55 7.50
MRK 160729P00066500 P 07/29/16 66.5 5.90 7.95
MRK 160729P00067000 P 07/29/16 67.0 7.50 8.60
MRK 160729P00067500 P 07/29/16 67.5 8.00 8.95
MRK 160729P00068000 P 07/29/16 68.0 7.30 9.40
MRK 160729P00068500 P 07/29/16 68.5 7.75 9.90
MRK 160729P00070000 P 07/29/16 70.0 9.30 11.40
MRK 160729P00072500 P 07/29/16 72.5 11.80 13.90
MRK 160729P00075000 P 07/29/16 75.0 14.20 16.40
MRK 160805C00045000 C 08/05/16 45.0 13.25 14.10
MRK 160805C00047000 C 08/05/16 47.0 10.40 12.10
MRK 160805C00048000 C 08/05/16 48.0 10.25 11.25
MRK 160805C00049000 C 08/05/16 49.0 9.45 10.00
MRK 160805C00049500 C 08/05/16 49.5 8.90 9.55
MRK 160805C00050000 C 08/05/16 50.0 8.45 9.00
MRK 160805C00050500 C 08/05/16 50.5 7.95 8.50
MRK 160805C00051000 C 08/05/16 51.0 7.45 8.00
MRK 160805C00051500 C 08/05/16 51.5 6.95 7.55
MRK 160805C00052000 C 08/05/16 52.0 6.50 7.05
MRK 160805C00052500 C 08/05/16 52.5 6.00 6.55
MRK 160805C00053000 C 08/05/16 53.0 5.50 6.00
MRK 160805C00053500 C 08/05/16 53.5 5.00 5.50
MRK 160805C00054000 C 08/05/16 54.0 4.55 5.05
MRK 160805C00054500 C 08/05/16 54.5 4.05 4.50
MRK 160805C00055000 C 08/05/16 55.0 3.60 4.05
MRK 160805C00055500 C 08/05/16 55.5 3.15 3.55
MRK 160805C00056000 C 08/05/16 56.0 2.73 3.10
MRK 160805C00056500 C 08/05/16 56.5 2.28 2.59
MRK 160805C00057000 C 08/05/16 57.0 2.05 2.12
MRK 160805C00057500 C 08/05/16 57.5 1.60 1.76
MRK 160805C00058000 C 08/05/16 58.0 1.22 1.38
MRK 160805C00058500 C 08/05/16 58.5 0.95 1.01
MRK 160805C00059000 C 08/05/16 59.0 0.67 0.72
MRK 160805C00059500 C 08/05/16 59.5 0.44 0.48
MRK 160805C00060000 C 08/05/16 60.0 0.26 0.31
MRK 160805C00060500 C 08/05/16 60.5 0.15 0.23
MRK 160805C00061000 C 08/05/16 61.0 0.07 0.15
MRK 160805C00061500 C 08/05/16 61.5 0.00 0.25
MRK 160805C00062000 C 08/05/16 62.0 0.00 0.13
MRK 160805C00062500 C 08/05/16 62.5 0.00 0.10
MRK 160805C00063000 C 08/05/16 63.0 0.00 0.10
MRK 160805C00063500 C 08/05/16 63.5 0.00 0.48
MRK 160805C00064000 C 08/05/16 64.0 0.00 0.48
MRK 160805C00064500 C 08/05/16 64.5 0.00 0.48
MRK 160805C00065000 C 08/05/16 65.0 0.00 0.48
MRK 160805C00065500 C 08/05/16 65.5 0.00 0.48
MRK 160805C00066000 C 08/05/16 66.0 0.00 0.47
MRK 160805C00066500 C 08/05/16 66.5 0.00 0.48
MRK 160805C00067000 C 08/05/16 67.0 0.00 0.48
MRK 160805P00045000 P 08/05/16 45.0 0.00 0.49
MRK 160805P00047000 P 08/05/16 47.0 0.00 0.49
MRK 160805P00048000 P 08/05/16 48.0 0.00 0.49
MRK 160805P00049000 P 08/05/16 49.0 0.00 0.49
MRK 160805P00049500 P 08/05/16 49.5 0.00 0.49
MRK 160805P00050000 P 08/05/16 50.0 0.00 0.49
MRK 160805P00050500 P 08/05/16 50.5 0.00 0.49
MRK 160805P00051000 P 08/05/16 51.0 0.00 0.49
MRK 160805P00051500 P 08/05/16 51.5 0.00 0.49
MRK 160805P00052000 P 08/05/16 52.0 0.00 0.49
MRK 160805P00052500 P 08/05/16 52.5 0.00 0.49
MRK 160805P00053000 P 08/05/16 53.0 0.00 0.49
MRK 160805P00053500 P 08/05/16 53.5 0.00 0.49
MRK 160805P00054000 P 08/05/16 54.0 0.00 0.49
MRK 160805P00054500 P 08/05/16 54.5 0.00 0.49
MRK 160805P00055000 P 08/05/16 55.0 0.00 0.50
MRK 160805P00055500 P 08/05/16 55.5 0.10 0.14
MRK 160805P00056000 P 08/05/16 56.0 0.13 0.18
MRK 160805P00056500 P 08/05/16 56.5 0.18 0.26
MRK 160805P00057000 P 08/05/16 57.0 0.25 0.30
MRK 160805P00057500 P 08/05/16 57.5 0.35 0.38
MRK 160805P00058000 P 08/05/16 58.0 0.47 0.52
MRK 160805P00058500 P 08/05/16 58.5 0.64 0.68
MRK 160805P00059000 P 08/05/16 59.0 0.85 0.90
MRK 160805P00059500 P 08/05/16 59.5 1.11 1.24
MRK 160805P00060000 P 08/05/16 60.0 1.40 1.65
MRK 160805P00060500 P 08/05/16 60.5 1.77 2.05
MRK 160805P00061000 P 08/05/16 61.0 2.22 2.64
MRK 160805P00061500 P 08/05/16 61.5 2.43 3.15
MRK 160805P00062000 P 08/05/16 62.0 2.89 3.60
MRK 160805P00062500 P 08/05/16 62.5 3.20 4.10
MRK 160805P00063000 P 08/05/16 63.0 3.70 4.60
MRK 160805P00063500 P 08/05/16 63.5 4.20 5.15
MRK 160805P00064000 P 08/05/16 64.0 4.65 5.60
MRK 160805P00064500 P 08/05/16 64.5 5.05 6.15
MRK 160805P00065000 P 08/05/16 65.0 5.50 6.40
MRK 160805P00065500 P 08/05/16 65.5 6.10 6.90
MRK 160805P00066000 P 08/05/16 66.0 6.55 7.40
MRK 160805P00066500 P 08/05/16 66.5 7.00 8.00
MRK 160805P00067000 P 08/05/16 67.0 7.50 8.35
MRK 160812C00047000 C 08/12/16 47.0 11.40 12.00
MRK 160812C00048000 C 08/12/16 48.0 10.30 11.00
MRK 160812C00049000 C 08/12/16 49.0 9.45 10.00
MRK 160812C00049500 C 08/12/16 49.5 8.95 9.50
MRK 160812C00050000 C 08/12/16 50.0 8.50 9.00
MRK 160812C00050500 C 08/12/16 50.5 8.05 8.50
MRK 160812C00051000 C 08/12/16 51.0 7.55 8.00
MRK 160812C00051500 C 08/12/16 51.5 7.05 7.50
MRK 160812C00052000 C 08/12/16 52.0 6.55 7.00
MRK 160812C00052500 C 08/12/16 52.5 6.05 6.50
MRK 160812C00053000 C 08/12/16 53.0 5.75 6.00
MRK 160812C00053500 C 08/12/16 53.5 5.30 5.55
MRK 160812C00054000 C 08/12/16 54.0 4.85 5.05
MRK 160812C00054500 C 08/12/16 54.5 4.35 4.55
MRK 160812C00055000 C 08/12/16 55.0 3.90 4.10
MRK 160812C00055500 C 08/12/16 55.5 3.40 3.65
MRK 160812C00056000 C 08/12/16 56.0 2.97 3.15
MRK 160812C00056500 C 08/12/16 56.5 2.53 2.71
MRK 160812C00057000 C 08/12/16 57.0 2.12 2.30
MRK 160812C00057500 C 08/12/16 57.5 1.73 1.86
MRK 160812C00058000 C 08/12/16 58.0 1.39 1.50
MRK 160812C00058500 C 08/12/16 58.5 1.10 1.17
MRK 160812C00059000 C 08/12/16 59.0 0.82 0.88
MRK 160812C00059500 C 08/12/16 59.5 0.57 0.64
MRK 160812C00060000 C 08/12/16 60.0 0.39 0.45
MRK 160812C00060500 C 08/12/16 60.5 0.24 0.31
MRK 160812C00061000 C 08/12/16 61.0 0.14 0.21
MRK 160812C00061500 C 08/12/16 61.5 0.07 0.13
MRK 160812C00062000 C 08/12/16 62.0 0.03 0.09
MRK 160812C00062500 C 08/12/16 62.5 0.00 0.06
MRK 160812C00063000 C 08/12/16 63.0 0.00 0.05
MRK 160812C00063500 C 08/12/16 63.5 0.00 0.04
MRK 160812C00064000 C 08/12/16 64.0 0.00 0.04
MRK 160812C00064500 C 08/12/16 64.5 0.00 0.03
MRK 160812C00065000 C 08/12/16 65.0 0.00 0.03
MRK 160812C00065500 C 08/12/16 65.5 0.00 0.03
MRK 160812C00066000 C 08/12/16 66.0 0.00 0.03
MRK 160812C00066500 C 08/12/16 66.5 0.00 0.03
MRK 160812C00067000 C 08/12/16 67.0 0.00 0.03
MRK 160812P00047000 P 08/12/16 47.0 0.00 0.09
MRK 160812P00048000 P 08/12/16 48.0 0.00 0.09
MRK 160812P00049000 P 08/12/16 49.0 0.00 0.11
MRK 160812P00049500 P 08/12/16 49.5 0.00 0.11
MRK 160812P00050000 P 08/12/16 50.0 0.00 0.12
MRK 160812P00050500 P 08/12/16 50.5 0.00 0.13
MRK 160812P00051000 P 08/12/16 51.0 0.00 0.14
MRK 160812P00051500 P 08/12/16 51.5 0.01 0.15
MRK 160812P00052000 P 08/12/16 52.0 0.02 0.16
MRK 160812P00052500 P 08/12/16 52.5 0.03 0.18
MRK 160812P00053000 P 08/12/16 53.0 0.04 0.19
MRK 160812P00053500 P 08/12/16 53.5 0.06 0.21
MRK 160812P00054000 P 08/12/16 54.0 0.08 0.23
MRK 160812P00054500 P 08/12/16 54.5 0.11 0.24
MRK 160812P00055000 P 08/12/16 55.0 0.14 0.28
MRK 160812P00055500 P 08/12/16 55.5 0.18 0.25
MRK 160812P00056000 P 08/12/16 56.0 0.22 0.29
MRK 160812P00056500 P 08/12/16 56.5 0.28 0.34
MRK 160812P00057000 P 08/12/16 57.0 0.38 0.43
MRK 160812P00057500 P 08/12/16 57.5 0.47 0.53
MRK 160812P00058000 P 08/12/16 58.0 0.61 0.68
MRK 160812P00058500 P 08/12/16 58.5 0.78 0.86
MRK 160812P00059000 P 08/12/16 59.0 1.00 1.08
MRK 160812P00059500 P 08/12/16 59.5 1.24 1.39
MRK 160812P00060000 P 08/12/16 60.0 1.51 1.69
MRK 160812P00060500 P 08/12/16 60.5 1.88 2.07
MRK 160812P00061000 P 08/12/16 61.0 2.30 2.44
MRK 160812P00061500 P 08/12/16 61.5 2.73 2.89
MRK 160812P00062000 P 08/12/16 62.0 3.15 3.35
MRK 160812P00062500 P 08/12/16 62.5 3.25 4.10
MRK 160812P00063000 P 08/12/16 63.0 3.70 4.55
MRK 160812P00063500 P 08/12/16 63.5 4.25 5.10
MRK 160812P00064000 P 08/12/16 64.0 4.75 5.55
MRK 160812P00064500 P 08/12/16 64.5 5.15 6.05
MRK 160812P00065000 P 08/12/16 65.0 5.60 6.55
MRK 160812P00065500 P 08/12/16 65.5 6.00 7.05
MRK 160812P00066000 P 08/12/16 66.0 6.60 7.55
MRK 160812P00066500 P 08/12/16 66.5 6.90 8.05
MRK 160812P00067000 P 08/12/16 67.0 7.40 8.60
MRK 160819C00030000 C 08/19/16 30.0 26.60 30.70
MRK 160819C00032500 C 08/19/16 32.5 23.95 28.20
MRK 160819C00035000 C 08/19/16 35.0 21.65 24.25
MRK 160819C00037500 C 08/19/16 37.5 19.00 22.05
MRK 160819C00040000 C 08/19/16 40.0 17.55 19.55
MRK 160819C00042500 C 08/19/16 42.5 14.60 16.65
MRK 160819C00045000 C 08/19/16 45.0 13.15 14.20
MRK 160819C00046000 C 08/19/16 46.0 12.45 13.00
MRK 160819C00047000 C 08/19/16 47.0 11.50 11.95
MRK 160819C00047500 C 08/19/16 47.5 10.00 11.50
MRK 160819C00048000 C 08/19/16 48.0 10.45 11.00
MRK 160819C00048500 C 08/19/16 48.5 9.05 10.70
MRK 160819C00049000 C 08/19/16 49.0 9.50 10.00
MRK 160819C00049500 C 08/19/16 49.5 9.05 9.50
MRK 160819C00050000 C 08/19/16 50.0 8.55 9.05
MRK 160819C00050500 C 08/19/16 50.5 8.05 8.50
MRK 160819C00051000 C 08/19/16 51.0 7.60 8.00
MRK 160819C00051500 C 08/19/16 51.5 7.10 7.50
MRK 160819C00052000 C 08/19/16 52.0 6.60 7.05
MRK 160819C00052500 C 08/19/16 52.5 6.15 6.55
MRK 160819C00053000 C 08/19/16 53.0 5.65 6.05
MRK 160819C00053500 C 08/19/16 53.5 5.20 5.55
MRK 160819C00054000 C 08/19/16 54.0 4.70 5.10
MRK 160819C00054500 C 08/19/16 54.5 4.25 4.60
MRK 160819C00055000 C 08/19/16 55.0 3.90 4.15
MRK 160819C00055500 C 08/19/16 55.5 3.35 3.70
MRK 160819C00056000 C 08/19/16 56.0 2.94 3.25
MRK 160819C00056500 C 08/19/16 56.5 2.53 2.80
MRK 160819C00057000 C 08/19/16 57.0 2.18 2.36
MRK 160819C00057500 C 08/19/16 57.5 1.91 1.95
MRK 160819C00058000 C 08/19/16 58.0 1.55 1.59
MRK 160819C00058500 C 08/19/16 58.5 1.23 1.27
MRK 160819C00059000 C 08/19/16 59.0 0.94 0.98
MRK 160819C00059500 C 08/19/16 59.5 0.70 0.73
MRK 160819C00060000 C 08/19/16 60.0 0.50 0.53
MRK 160819C00060500 C 08/19/16 60.5 0.34 0.37
MRK 160819C00061000 C 08/19/16 61.0 0.22 0.25
MRK 160819C00061500 C 08/19/16 61.5 0.14 0.17
MRK 160819C00062000 C 08/19/16 62.0 0.09 0.12
MRK 160819C00062500 C 08/19/16 62.5 0.05 0.08
MRK 160819C00063000 C 08/19/16 63.0 0.03 0.06
MRK 160819C00063500 C 08/19/16 63.5 0.02 0.04
MRK 160819C00064000 C 08/19/16 64.0 0.00 0.05
MRK 160819C00064500 C 08/19/16 64.5 0.00 0.04
MRK 160819C00065000 C 08/19/16 65.0 0.00 0.03
MRK 160819C00065500 C 08/19/16 65.5 0.00 0.03
MRK 160819C00066000 C 08/19/16 66.0 0.00 0.03
MRK 160819C00066500 C 08/19/16 66.5 0.00 0.03
MRK 160819C00067000 C 08/19/16 67.0 0.00 0.03
MRK 160819C00067500 C 08/19/16 67.5 0.00 0.03
MRK 160819C00068000 C 08/19/16 68.0 0.00 0.03
MRK 160819C00070000 C 08/19/16 70.0 0.00 0.03
MRK 160819C00075000 C 08/19/16 75.0 0.00 0.03
MRK 160819C00080000 C 08/19/16 80.0 0.00 0.03
MRK 160819C00085000 C 08/19/16 85.0 0.00 0.03
MRK 160819P00030000 P 08/19/16 30.0 0.00 0.01
MRK 160819P00032500 P 08/19/16 32.5 0.00 0.01
MRK 160819P00035000 P 08/19/16 35.0 0.00 0.01
MRK 160819P00037500 P 08/19/16 37.5 0.00 0.03
MRK 160819P00040000 P 08/19/16 40.0 0.00 0.05
MRK 160819P00042500 P 08/19/16 42.5 0.00 0.07
MRK 160819P00045000 P 08/19/16 45.0 0.01 0.04
MRK 160819P00046000 P 08/19/16 46.0 0.01 0.05
MRK 160819P00047000 P 08/19/16 47.0 0.02 0.04
MRK 160819P00047500 P 08/19/16 47.5 0.02 0.07
MRK 160819P00048000 P 08/19/16 48.0 0.03 0.07
MRK 160819P00048500 P 08/19/16 48.5 0.03 0.08
MRK 160819P00049000 P 08/19/16 49.0 0.03 0.09
MRK 160819P00049500 P 08/19/16 49.5 0.04 0.09
MRK 160819P00050000 P 08/19/16 50.0 0.06 0.10
MRK 160819P00050500 P 08/19/16 50.5 0.06 0.11
MRK 160819P00051000 P 08/19/16 51.0 0.06 0.13
MRK 160819P00051500 P 08/19/16 51.5 0.07 0.14
MRK 160819P00052000 P 08/19/16 52.0 0.08 0.16
MRK 160819P00052500 P 08/19/16 52.5 0.10 0.13
MRK 160819P00053000 P 08/19/16 53.0 0.11 0.19
MRK 160819P00053500 P 08/19/16 53.5 0.09 0.21
MRK 160819P00054000 P 08/19/16 54.0 0.16 0.18
MRK 160819P00054500 P 08/19/16 54.5 0.13 0.26
MRK 160819P00055000 P 08/19/16 55.0 0.21 0.24
MRK 160819P00055500 P 08/19/16 55.5 0.25 0.29
MRK 160819P00056000 P 08/19/16 56.0 0.33 0.35
MRK 160819P00056500 P 08/19/16 56.5 0.38 0.42
MRK 160819P00057000 P 08/19/16 57.0 0.48 0.51
MRK 160819P00057500 P 08/19/16 57.5 0.59 0.62
MRK 160819P00058000 P 08/19/16 58.0 0.73 0.77
MRK 160819P00058500 P 08/19/16 58.5 0.91 0.94
MRK 160819P00059000 P 08/19/16 59.0 1.12 1.16
MRK 160819P00059500 P 08/19/16 59.5 1.36 1.42
MRK 160819P00060000 P 08/19/16 60.0 1.67 1.71
MRK 160819P00060500 P 08/19/16 60.5 1.96 2.28
MRK 160819P00061000 P 08/19/16 61.0 2.34 2.68
MRK 160819P00061500 P 08/19/16 61.5 2.75 3.10
MRK 160819P00062000 P 08/19/16 62.0 3.20 3.40
MRK 160819P00062500 P 08/19/16 62.5 3.35 4.10
MRK 160819P00063000 P 08/19/16 63.0 3.75 4.55
MRK 160819P00063500 P 08/19/16 63.5 4.20 5.05
MRK 160819P00064000 P 08/19/16 64.0 4.85 5.60
MRK 160819P00064500 P 08/19/16 64.5 5.20 5.85
MRK 160819P00065000 P 08/19/16 65.0 5.60 6.55
MRK 160819P00065500 P 08/19/16 65.5 6.25 6.90
MRK 160819P00066000 P 08/19/16 66.0 6.75 7.55
MRK 160819P00066500 P 08/19/16 66.5 7.20 8.05
MRK 160819P00067000 P 08/19/16 67.0 7.70 8.40
MRK 160819P00067500 P 08/19/16 67.5 8.20 9.05
MRK 160819P00068000 P 08/19/16 68.0 7.25 9.40
MRK 160819P00070000 P 08/19/16 70.0 9.20 12.75
MRK 160819P00075000 P 08/19/16 75.0 14.20 16.45
MRK 160819P00080000 P 08/19/16 80.0 19.20 21.45
MRK 160819P00085000 P 08/19/16 85.0 24.20 26.40
MRK 160826C00040000 C 08/26/16 40.0 17.20 19.10
MRK 160826C00045000 C 08/26/16 45.0 13.30 14.05
MRK 160826C00047000 C 08/26/16 47.0 11.45 12.05
MRK 160826C00048000 C 08/26/16 48.0 10.40 11.05
MRK 160826C00049000 C 08/26/16 49.0 9.55 10.05
MRK 160826C00050000 C 08/26/16 50.0 8.55 9.05
MRK 160826C00051000 C 08/26/16 51.0 7.60 8.10
MRK 160826C00051500 C 08/26/16 51.5 7.30 7.60
MRK 160826C00052000 C 08/26/16 52.0 6.85 7.10
MRK 160826C00052500 C 08/26/16 52.5 6.35 6.60
MRK 160826C00053000 C 08/26/16 53.0 5.85 6.10
MRK 160826C00053500 C 08/26/16 53.5 5.40 5.60
MRK 160826C00054000 C 08/26/16 54.0 4.95 5.15
MRK 160826C00054500 C 08/26/16 54.5 4.45 4.70
MRK 160826C00055000 C 08/26/16 55.0 4.00 4.25
MRK 160826C00055500 C 08/26/16 55.5 3.55 3.75
MRK 160826C00056000 C 08/26/16 56.0 3.10 3.35
MRK 160826C00056500 C 08/26/16 56.5 2.71 2.89
MRK 160826C00057000 C 08/26/16 57.0 2.32 2.49
MRK 160826C00057500 C 08/26/16 57.5 1.94 2.10
MRK 160826C00058000 C 08/26/16 58.0 1.65 1.71
MRK 160826C00058500 C 08/26/16 58.5 1.34 1.39
MRK 160826C00059000 C 08/26/16 59.0 1.05 1.09
MRK 160826C00059500 C 08/26/16 59.5 0.80 0.85
MRK 160826C00060000 C 08/26/16 60.0 0.59 0.64
MRK 160826C00060500 C 08/26/16 60.5 0.41 0.48
MRK 160826C00061000 C 08/26/16 61.0 0.28 0.35
MRK 160826C00061500 C 08/26/16 61.5 0.19 0.26
MRK 160826C00062000 C 08/26/16 62.0 0.11 0.19
MRK 160826C00062500 C 08/26/16 62.5 0.04 0.14
MRK 160826C00063000 C 08/26/16 63.0 0.01 0.10
MRK 160826C00063500 C 08/26/16 63.5 0.00 0.08
MRK 160826C00064000 C 08/26/16 64.0 0.01 0.06
MRK 160826C00064500 C 08/26/16 64.5 0.00 0.05
MRK 160826C00065000 C 08/26/16 65.0 0.00 0.04
MRK 160826C00065500 C 08/26/16 65.5 0.00 0.03
MRK 160826C00066000 C 08/26/16 66.0 0.00 0.03
MRK 160826C00066500 C 08/26/16 66.5 0.00 0.03
MRK 160826C00067000 C 08/26/16 67.0 0.00 0.03
MRK 160826P00040000 P 08/26/16 40.0 0.00 0.06
MRK 160826P00045000 P 08/26/16 45.0 0.00 0.10
MRK 160826P00047000 P 08/26/16 47.0 0.00 0.13
MRK 160826P00048000 P 08/26/16 48.0 0.00 0.14
MRK 160826P00049000 P 08/26/16 49.0 0.02 0.16
MRK 160826P00050000 P 08/26/16 50.0 0.03 0.19
MRK 160826P00051000 P 08/26/16 51.0 0.05 0.21
MRK 160826P00051500 P 08/26/16 51.5 0.07 0.23
MRK 160826P00052000 P 08/26/16 52.0 0.09 0.25
MRK 160826P00052500 P 08/26/16 52.5 0.10 0.26
MRK 160826P00053000 P 08/26/16 53.0 0.13 0.29
MRK 160826P00053500 P 08/26/16 53.5 0.15 0.31
MRK 160826P00054000 P 08/26/16 54.0 0.18 0.34
MRK 160826P00054500 P 08/26/16 54.5 0.22 0.37
MRK 160826P00055000 P 08/26/16 55.0 0.26 0.38
MRK 160826P00055500 P 08/26/16 55.5 0.31 0.38
MRK 160826P00056000 P 08/26/16 56.0 0.37 0.44
MRK 160826P00056500 P 08/26/16 56.5 0.46 0.52
MRK 160826P00057000 P 08/26/16 57.0 0.57 0.61
MRK 160826P00057500 P 08/26/16 57.5 0.70 0.73
MRK 160826P00058000 P 08/26/16 58.0 0.83 0.88
MRK 160826P00058500 P 08/26/16 58.5 1.01 1.06
MRK 160826P00059000 P 08/26/16 59.0 1.22 1.27
MRK 160826P00059500 P 08/26/16 59.5 1.44 1.62
MRK 160826P00060000 P 08/26/16 60.0 1.72 1.91
MRK 160826P00060500 P 08/26/16 60.5 2.04 2.23
MRK 160826P00061000 P 08/26/16 61.0 2.41 2.59
MRK 160826P00061500 P 08/26/16 61.5 2.81 3.00
MRK 160826P00062000 P 08/26/16 62.0 3.25 3.40
MRK 160826P00062500 P 08/26/16 62.5 3.70 3.85
MRK 160826P00063000 P 08/26/16 63.0 3.80 4.60
MRK 160826P00063500 P 08/26/16 63.5 4.25 5.15
MRK 160826P00064000 P 08/26/16 64.0 4.70 5.60
MRK 160826P00064500 P 08/26/16 64.5 5.15 6.10
MRK 160826P00065000 P 08/26/16 65.0 5.65 6.65
MRK 160826P00065500 P 08/26/16 65.5 6.05 7.10
MRK 160826P00066000 P 08/26/16 66.0 6.65 7.35
MRK 160826P00066500 P 08/26/16 66.5 5.90 8.85
MRK 160826P00067000 P 08/26/16 67.0 7.50 8.40
MRK 160902C00049000 C 09/02/16 49.0 9.55 10.10
MRK 160902C00050000 C 09/02/16 50.0 8.60 9.10
MRK 160902C00051000 C 09/02/16 51.0 7.85 8.10
MRK 160902C00052000 C 09/02/16 52.0 6.90 7.10
MRK 160902C00052500 C 09/02/16 52.5 6.40 6.65
MRK 160902C00053000 C 09/02/16 53.0 5.95 6.15
MRK 160902C00053500 C 09/02/16 53.5 5.45 5.65
MRK 160902C00054000 C 09/02/16 54.0 5.00 5.20
MRK 160902C00054500 C 09/02/16 54.5 4.55 4.75
MRK 160902C00055000 C 09/02/16 55.0 4.10 4.30
MRK 160902C00055500 C 09/02/16 55.5 3.65 3.85
MRK 160902C00056000 C 09/02/16 56.0 3.20 3.40
MRK 160902C00056500 C 09/02/16 56.5 2.80 3.00
MRK 160902C00057000 C 09/02/16 57.0 2.41 2.58
MRK 160902C00057500 C 09/02/16 57.5 2.04 2.23
MRK 160902C00058000 C 09/02/16 58.0 1.77 1.83
MRK 160902C00058500 C 09/02/16 58.5 1.45 1.51
MRK 160902C00059000 C 09/02/16 59.0 1.17 1.21
MRK 160902C00059500 C 09/02/16 59.5 0.91 0.96
MRK 160902C00060000 C 09/02/16 60.0 0.69 0.75
MRK 160902C00060500 C 09/02/16 60.5 0.51 0.57
MRK 160902C00061000 C 09/02/16 61.0 0.37 0.42
MRK 160902C00061500 C 09/02/16 61.5 0.25 0.33
MRK 160902C00062000 C 09/02/16 62.0 0.16 0.24
MRK 160902C00062500 C 09/02/16 62.5 0.08 0.18
MRK 160902C00063000 C 09/02/16 63.0 0.03 0.14
MRK 160902C00063500 C 09/02/16 63.5 0.01 0.10
MRK 160902C00064000 C 09/02/16 64.0 0.00 0.08
MRK 160902C00064500 C 09/02/16 64.5 0.00 0.06
MRK 160902C00065000 C 09/02/16 65.0 0.00 0.05
MRK 160902C00065500 C 09/02/16 65.5 0.00 0.04
MRK 160902C00066000 C 09/02/16 66.0 0.00 0.04
MRK 160902C00066500 C 09/02/16 66.5 0.00 0.03
MRK 160902C00067000 C 09/02/16 67.0 0.00 0.03
MRK 160902C00068000 C 09/02/16 68.0 0.00 0.03
MRK 160902P00049000 P 09/02/16 49.0 0.03 0.19
MRK 160902P00050000 P 09/02/16 50.0 0.06 0.20
MRK 160902P00051000 P 09/02/16 51.0 0.08 0.25
MRK 160902P00052000 P 09/02/16 52.0 0.12 0.28
MRK 160902P00052500 P 09/02/16 52.5 0.14 0.31
MRK 160902P00053000 P 09/02/16 53.0 0.17 0.22
MRK 160902P00053500 P 09/02/16 53.5 0.20 0.36
MRK 160902P00054000 P 09/02/16 54.0 0.23 0.39
MRK 160902P00054500 P 09/02/16 54.5 0.28 0.40
MRK 160902P00055000 P 09/02/16 55.0 0.33 0.42
MRK 160902P00055500 P 09/02/16 55.5 0.39 0.46
MRK 160902P00056000 P 09/02/16 56.0 0.46 0.52
MRK 160902P00056500 P 09/02/16 56.5 0.56 0.61
MRK 160902P00057000 P 09/02/16 57.0 0.67 0.71
MRK 160902P00057500 P 09/02/16 57.5 0.80 0.84
MRK 160902P00058000 P 09/02/16 58.0 0.95 0.99
MRK 160902P00058500 P 09/02/16 58.5 1.12 1.16
MRK 160902P00059000 P 09/02/16 59.0 1.34 1.39
MRK 160902P00059500 P 09/02/16 59.5 1.54 1.73
MRK 160902P00060000 P 09/02/16 60.0 1.83 2.01
MRK 160902P00060500 P 09/02/16 60.5 2.14 2.32
MRK 160902P00061000 P 09/02/16 61.0 2.48 2.67
MRK 160902P00061500 P 09/02/16 61.5 2.88 3.05
MRK 160902P00062000 P 09/02/16 62.0 3.30 3.45
MRK 160902P00062500 P 09/02/16 62.5 3.75 3.90
MRK 160902P00063000 P 09/02/16 63.0 4.20 4.35
MRK 160902P00063500 P 09/02/16 63.5 4.25 5.15
MRK 160902P00064000 P 09/02/16 64.0 4.75 5.60
MRK 160902P00064500 P 09/02/16 64.5 5.15 6.10
MRK 160902P00065000 P 09/02/16 65.0 5.65 6.55
MRK 160902P00065500 P 09/02/16 65.5 6.15 7.15
MRK 160902P00066000 P 09/02/16 66.0 6.60 7.60
MRK 160902P00066500 P 09/02/16 66.5 6.00 9.10
MRK 160902P00067000 P 09/02/16 67.0 7.65 8.75
MRK 160902P00068000 P 09/02/16 68.0 7.25 9.35
MRK 160916C00030000 C 09/16/16 30.0 26.80 29.25
MRK 160916C00032500 C 09/16/16 32.5 24.45 26.75
MRK 160916C00035000 C 09/16/16 35.0 21.90 24.20
MRK 160916C00037500 C 09/16/16 37.5 19.40 21.70
MRK 160916C00040000 C 09/16/16 40.0 17.30 19.15
MRK 160916C00042500 C 09/16/16 42.5 15.70 16.60
MRK 160916C00045000 C 09/16/16 45.0 12.55 14.30
MRK 160916C00047500 C 09/16/16 47.5 10.95 11.75
MRK 160916C00050000 C 09/16/16 50.0 8.50 9.35
MRK 160916C00052500 C 09/16/16 52.5 6.45 6.65
MRK 160916C00055000 C 09/16/16 55.0 4.15 4.30
MRK 160916C00057500 C 09/16/16 57.5 2.21 2.25
MRK 160916C00060000 C 09/16/16 60.0 0.79 0.84
MRK 160916C00062500 C 09/16/16 62.5 0.17 0.19
MRK 160916C00065000 C 09/16/16 65.0 0.02 0.05
MRK 160916C00067500 C 09/16/16 67.5 0.00 0.03
MRK 160916C00070000 C 09/16/16 70.0 0.00 0.03
MRK 160916C00075000 C 09/16/16 75.0 0.00 0.03
MRK 160916C00080000 C 09/16/16 80.0 0.00 0.03
MRK 160916C00085000 C 09/16/16 85.0 0.00 0.03
MRK 160916P00030000 P 09/16/16 30.0 0.00 0.03
MRK 160916P00032500 P 09/16/16 32.5 0.00 0.04
MRK 160916P00035000 P 09/16/16 35.0 0.00 0.05
MRK 160916P00037500 P 09/16/16 37.5 0.00 0.05
MRK 160916P00040000 P 09/16/16 40.0 0.01 0.07
MRK 160916P00042500 P 09/16/16 42.5 0.04 0.06
MRK 160916P00045000 P 09/16/16 45.0 0.06 0.09
MRK 160916P00047500 P 09/16/16 47.5 0.10 0.13
MRK 160916P00050000 P 09/16/16 50.0 0.16 0.18
MRK 160916P00052500 P 09/16/16 52.5 0.27 0.30
MRK 160916P00055000 P 09/16/16 55.0 0.52 0.55
MRK 160916P00057500 P 09/16/16 57.5 1.09 1.12
MRK 160916P00060000 P 09/16/16 60.0 2.30 2.33
MRK 160916P00062500 P 09/16/16 62.5 4.20 4.40
MRK 160916P00065000 P 09/16/16 65.0 6.05 6.95
MRK 160916P00067500 P 09/16/16 67.5 7.45 10.50
MRK 160916P00070000 P 09/16/16 70.0 9.70 13.35
MRK 160916P00075000 P 09/16/16 75.0 14.65 17.25
MRK 160916P00080000 P 09/16/16 80.0 19.65 22.15
MRK 160916P00085000 P 09/16/16 85.0 24.65 27.25
MRK 161021C00027500 C 10/21/16 27.5 29.00 31.75
MRK 161021C00030000 C 10/21/16 30.0 26.50 29.20
MRK 161021C00032500 C 10/21/16 32.5 24.25 26.70
MRK 161021C00035000 C 10/21/16 35.0 21.90 24.20
MRK 161021C00037500 C 10/21/16 37.5 19.05 22.80
MRK 161021C00040000 C 10/21/16 40.0 16.75 20.30
MRK 161021C00042500 C 10/21/16 42.5 14.15 16.65
MRK 161021C00045000 C 10/21/16 45.0 11.70 15.35
MRK 161021C00047500 C 10/21/16 47.5 10.50 11.55
MRK 161021C00050000 C 10/21/16 50.0 8.90 9.10
MRK 161021C00052500 C 10/21/16 52.5 6.55 6.75
MRK 161021C00055000 C 10/21/16 55.0 4.35 4.50
MRK 161021C00057500 C 10/21/16 57.5 2.49 2.54
MRK 161021C00060000 C 10/21/16 60.0 1.09 1.14
MRK 161021C00062500 C 10/21/16 62.5 0.34 0.39
MRK 161021C00065000 C 10/21/16 65.0 0.07 0.13
MRK 161021C00067500 C 10/21/16 67.5 0.00 0.06
MRK 161021C00070000 C 10/21/16 70.0 0.00 0.03
MRK 161021C00075000 C 10/21/16 75.0 0.00 0.03
MRK 161021P00027500 P 10/21/16 27.5 0.00 0.04
MRK 161021P00030000 P 10/21/16 30.0 0.00 0.05
MRK 161021P00032500 P 10/21/16 32.5 0.01 0.06
MRK 161021P00035000 P 10/21/16 35.0 0.02 0.07
MRK 161021P00037500 P 10/21/16 37.5 0.05 0.10
MRK 161021P00040000 P 10/21/16 40.0 0.07 0.09
MRK 161021P00042500 P 10/21/16 42.5 0.08 0.14
MRK 161021P00045000 P 10/21/16 45.0 0.12 0.16
MRK 161021P00047500 P 10/21/16 47.5 0.19 0.23
MRK 161021P00050000 P 10/21/16 50.0 0.29 0.34
MRK 161021P00052500 P 10/21/16 52.5 0.47 0.53
MRK 161021P00055000 P 10/21/16 55.0 0.84 0.88
MRK 161021P00057500 P 10/21/16 57.5 1.49 1.53
MRK 161021P00060000 P 10/21/16 60.0 2.65 2.70
MRK 161021P00062500 P 10/21/16 62.5 4.35 4.55
MRK 161021P00065000 P 10/21/16 65.0 6.10 7.05
MRK 161021P00067500 P 10/21/16 67.5 8.25 9.65
MRK 161021P00070000 P 10/21/16 70.0 9.65 12.20
MRK 161021P00075000 P 10/21/16 75.0 14.65 17.10
MRK 170120C00025000 C 01/20/17 25.0 31.50 35.90
MRK 170120C00027500 C 01/20/17 27.5 29.00 33.30
MRK 170120C00030000 C 01/20/17 30.0 26.50 30.70
MRK 170120C00032500 C 01/20/17 32.5 24.00 28.20
MRK 170120C00035000 C 01/20/17 35.0 21.55 25.70
MRK 170120C00037500 C 01/20/17 37.5 19.05 23.15
MRK 170120C00040000 C 01/20/17 40.0 16.60 20.80
MRK 170120C00042500 C 01/20/17 42.5 15.95 16.95
MRK 170120C00045000 C 01/20/17 45.0 13.50 14.55
MRK 170120C00047500 C 01/20/17 47.5 11.40 11.75
MRK 170120C00050000 C 01/20/17 50.0 9.15 9.40
MRK 170120C00052500 C 01/20/17 52.5 6.90 7.15
MRK 170120C00055000 C 01/20/17 55.0 4.90 5.10
MRK 170120C00057500 C 01/20/17 57.5 3.20 3.35
MRK 170120C00060000 C 01/20/17 60.0 1.91 1.95
MRK 170120C00062500 C 01/20/17 62.5 0.97 1.03
MRK 170120C00065000 C 01/20/17 65.0 0.41 0.45
MRK 170120C00067500 C 01/20/17 67.5 0.18 0.20
MRK 170120C00070000 C 01/20/17 70.0 0.06 0.09
MRK 170120C00075000 C 01/20/17 75.0 0.00 0.04
MRK 170120C00080000 C 01/20/17 80.0 0.00 0.04
MRK 170120C00085000 C 01/20/17 85.0 0.00 0.04
MRK 170120C00090000 C 01/20/17 90.0 0.00 0.03
MRK 170120P00025000 P 01/20/17 25.0 0.03 0.08
MRK 170120P00027500 P 01/20/17 27.5 0.05 0.11
MRK 170120P00030000 P 01/20/17 30.0 0.08 0.12
MRK 170120P00032500 P 01/20/17 32.5 0.12 0.16
MRK 170120P00035000 P 01/20/17 35.0 0.16 0.20
MRK 170120P00037500 P 01/20/17 37.5 0.21 0.26
MRK 170120P00040000 P 01/20/17 40.0 0.28 0.33
MRK 170120P00042500 P 01/20/17 42.5 0.38 0.43
MRK 170120P00045000 P 01/20/17 45.0 0.50 0.55
MRK 170120P00047500 P 01/20/17 47.5 0.66 0.70
MRK 170120P00050000 P 01/20/17 50.0 0.90 0.94
MRK 170120P00052500 P 01/20/17 52.5 1.25 1.29
MRK 170120P00055000 P 01/20/17 55.0 1.80 1.85
MRK 170120P00057500 P 01/20/17 57.5 2.62 2.68
MRK 170120P00060000 P 01/20/17 60.0 3.80 3.90
MRK 170120P00062500 P 01/20/17 62.5 5.30 5.50
MRK 170120P00065000 P 01/20/17 65.0 7.25 7.55
MRK 170120P00067500 P 01/20/17 67.5 9.30 9.95
MRK 170120P00070000 P 01/20/17 70.0 11.50 12.50
MRK 170120P00075000 P 01/20/17 75.0 14.95 17.55
MRK 170120P00080000 P 01/20/17 80.0 20.00 24.20
MRK 170120P00085000 P 01/20/17 85.0 24.75 29.20
MRK 170120P00090000 P 01/20/17 90.0 29.65 32.55
MRK 180119C00025000 C 01/19/18 25.0 31.45 35.00
MRK 180119C00027500 C 01/19/18 27.5 29.00 33.50
MRK 180119C00030000 C 01/19/18 30.0 26.55 31.00
MRK 180119C00032500 C 01/19/18 32.5 24.10 28.50
MRK 180119C00035000 C 01/19/18 35.0 21.60 26.20
MRK 180119C00037500 C 01/19/18 37.5 19.20 23.80
MRK 180119C00040000 C 01/19/18 40.0 17.05 21.50
MRK 180119C00042500 C 01/19/18 42.5 16.45 16.90
MRK 180119C00045000 C 01/19/18 45.0 14.20 14.70
MRK 180119C00047500 C 01/19/18 47.5 12.20 12.60
MRK 180119C00050000 C 01/19/18 50.0 10.20 10.45
MRK 180119C00052500 C 01/19/18 52.5 8.30 8.65
MRK 180119C00055000 C 01/19/18 55.0 6.75 6.95
MRK 180119C00057500 C 01/19/18 57.5 5.30 5.50
MRK 180119C00060000 C 01/19/18 60.0 4.05 4.25
MRK 180119C00062500 C 01/19/18 62.5 3.00 3.15
MRK 180119C00065000 C 01/19/18 65.0 2.17 2.30
MRK 180119C00067500 C 01/19/18 67.5 1.49 1.68
MRK 180119C00070000 C 01/19/18 70.0 1.03 1.16
MRK 180119C00075000 C 01/19/18 75.0 0.46 0.55
MRK 180119C00080000 C 01/19/18 80.0 0.17 0.26
MRK 180119P00025000 P 01/19/18 25.0 0.37 0.46
MRK 180119P00027500 P 01/19/18 27.5 0.47 0.59
MRK 180119P00030000 P 01/19/18 30.0 0.59 0.72
MRK 180119P00032500 P 01/19/18 32.5 0.73 0.87
MRK 180119P00035000 P 01/19/18 35.0 0.90 1.04
MRK 180119P00037500 P 01/19/18 37.5 1.10 1.24
MRK 180119P00040000 P 01/19/18 40.0 1.35 1.47
MRK 180119P00042500 P 01/19/18 42.5 1.63 1.77
MRK 180119P00045000 P 01/19/18 45.0 2.02 2.16
MRK 180119P00047500 P 01/19/18 47.5 2.49 2.65
MRK 180119P00050000 P 01/19/18 50.0 3.10 3.30
MRK 180119P00052500 P 01/19/18 52.5 3.80 4.05
MRK 180119P00055000 P 01/19/18 55.0 4.75 4.95
MRK 180119P00057500 P 01/19/18 57.5 5.75 6.00
MRK 180119P00060000 P 01/19/18 60.0 7.05 7.25
MRK 180119P00062500 P 01/19/18 62.5 8.50 8.75
MRK 180119P00065000 P 01/19/18 65.0 10.20 10.40
MRK 180119P00067500 P 01/19/18 67.5 12.00 12.25
MRK 180119P00070000 P 01/19/18 70.0 13.90 14.50
MRK 180119P00075000 P 01/19/18 75.0 18.25 18.90
MRK 180119P00080000 P 01/19/18 80.0 20.85 25.50

OPRA data is delayed 15 minutes.