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 (2015-01-09)Premium Content

Merck And Co Inc (MRK)
As of Apr 1 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 150402C00045000 C 04/02/15 45.0 9.70 13.05
MRK 150402C00047000 C 04/02/15 47.0 8.30 9.75
MRK 150402C00048000 C 04/02/15 48.0 8.20 8.60
MRK 150402C00049000 C 04/02/15 49.0 7.20 7.60
MRK 150402C00049500 C 04/02/15 49.5 6.70 7.25
MRK 150402C00050000 C 04/02/15 50.0 6.20 6.60
MRK 150402C00050500 C 04/02/15 50.5 5.70 6.10
MRK 150402C00051000 C 04/02/15 51.0 5.20 5.60
MRK 150402C00051500 C 04/02/15 51.5 4.70 5.25
MRK 150402C00052000 C 04/02/15 52.0 4.20 4.60
MRK 150402C00052500 C 04/02/15 52.5 3.70 4.25
MRK 150402C00053000 C 04/02/15 53.0 3.20 3.75
MRK 150402C00053500 C 04/02/15 53.5 2.70 3.25
MRK 150402C00054000 C 04/02/15 54.0 2.21 2.73
MRK 150402C00054500 C 04/02/15 54.5 1.91 2.05
MRK 150402C00055000 C 04/02/15 55.0 1.43 1.56
MRK 150402C00055500 C 04/02/15 55.5 0.97 1.10
MRK 150402C00056000 C 04/02/15 56.0 0.59 0.63
MRK 150402C00056500 C 04/02/15 56.5 0.28 0.31
MRK 150402C00057000 C 04/02/15 57.0 0.10 0.13
MRK 150402C00057500 C 04/02/15 57.5 0.03 0.08
MRK 150402C00058000 C 04/02/15 58.0 0.01 0.04
MRK 150402C00058500 C 04/02/15 58.5 0.01 0.03
MRK 150402C00059000 C 04/02/15 59.0 0.00 0.02
MRK 150402C00059500 C 04/02/15 59.5 0.00 0.02
MRK 150402C00060000 C 04/02/15 60.0 0.00 0.02
MRK 150402C00060500 C 04/02/15 60.5 0.00 0.02
MRK 150402C00061000 C 04/02/15 61.0 0.00 0.02
MRK 150402C00061500 C 04/02/15 61.5 0.00 0.02
MRK 150402C00062000 C 04/02/15 62.0 0.00 0.02
MRK 150402C00062500 C 04/02/15 62.5 0.00 0.02
MRK 150402C00063000 C 04/02/15 63.0 0.00 0.02
MRK 150402C00063500 C 04/02/15 63.5 0.00 0.02
MRK 150402C00064000 C 04/02/15 64.0 0.00 0.02
MRK 150402C00064500 C 04/02/15 64.5 0.00 0.02
MRK 150402C00065000 C 04/02/15 65.0 0.00 0.02
MRK 150402C00065500 C 04/02/15 65.5 0.00 0.02
MRK 150402C00066000 C 04/02/15 66.0 0.00 0.02
MRK 150402C00066500 C 04/02/15 66.5 0.00 0.02
MRK 150402C00067000 C 04/02/15 67.0 0.00 0.02
MRK 150402C00070000 C 04/02/15 70.0 0.00 0.02
MRK 150402C00072500 C 04/02/15 72.5 0.00 0.02
MRK 150402P00045000 P 04/02/15 45.0 0.00 0.02
MRK 150402P00047000 P 04/02/15 47.0 0.00 0.02
MRK 150402P00048000 P 04/02/15 48.0 0.00 0.02
MRK 150402P00049000 P 04/02/15 49.0 0.00 0.02
MRK 150402P00049500 P 04/02/15 49.5 0.00 0.02
MRK 150402P00050000 P 04/02/15 50.0 0.00 0.02
MRK 150402P00050500 P 04/02/15 50.5 0.00 0.02
MRK 150402P00051000 P 04/02/15 51.0 0.00 0.02
MRK 150402P00051500 P 04/02/15 51.5 0.00 0.02
MRK 150402P00052000 P 04/02/15 52.0 0.00 0.02
MRK 150402P00052500 P 04/02/15 52.5 0.00 0.02
MRK 150402P00053000 P 04/02/15 53.0 0.00 0.03
MRK 150402P00053500 P 04/02/15 53.5 0.00 0.03
MRK 150402P00054000 P 04/02/15 54.0 0.00 0.03
MRK 150402P00054500 P 04/02/15 54.5 0.00 0.04
MRK 150402P00055000 P 04/02/15 55.0 0.02 0.06
MRK 150402P00055500 P 04/02/15 55.5 0.04 0.09
MRK 150402P00056000 P 04/02/15 56.0 0.13 0.17
MRK 150402P00056500 P 04/02/15 56.5 0.32 0.36
MRK 150402P00057000 P 04/02/15 57.0 0.64 0.69
MRK 150402P00057500 P 04/02/15 57.5 1.03 1.15
MRK 150402P00058000 P 04/02/15 58.0 1.50 1.63
MRK 150402P00058500 P 04/02/15 58.5 1.99 2.12
MRK 150402P00059000 P 04/02/15 59.0 1.73 2.81
MRK 150402P00059500 P 04/02/15 59.5 2.08 3.30
MRK 150402P00060000 P 04/02/15 60.0 2.60 3.80
MRK 150402P00060500 P 04/02/15 60.5 3.10 4.40
MRK 150402P00061000 P 04/02/15 61.0 3.25 5.20
MRK 150402P00061500 P 04/02/15 61.5 4.10 5.35
MRK 150402P00062000 P 04/02/15 62.0 4.60 5.85
MRK 150402P00062500 P 04/02/15 62.5 4.75 6.75
MRK 150402P00063000 P 04/02/15 63.0 5.45 6.85
MRK 150402P00063500 P 04/02/15 63.5 5.95 7.35
MRK 150402P00064000 P 04/02/15 64.0 6.45 7.85
MRK 150402P00064500 P 04/02/15 64.5 6.95 8.35
MRK 150402P00065000 P 04/02/15 65.0 7.45 8.85
MRK 150402P00065500 P 04/02/15 65.5 7.95 9.35
MRK 150402P00066000 P 04/02/15 66.0 8.45 9.85
MRK 150402P00066500 P 04/02/15 66.5 8.40 10.20
MRK 150402P00067000 P 04/02/15 67.0 8.30 12.30
MRK 150402P00070000 P 04/02/15 70.0 11.30 15.25
MRK 150402P00072500 P 04/02/15 72.5 13.80 17.80
MRK 150410C00045000 C 04/10/15 45.0 9.75 11.90
MRK 150410C00047000 C 04/10/15 47.0 7.80 11.25
MRK 150410C00048000 C 04/10/15 48.0 8.20 8.65
MRK 150410C00049000 C 04/10/15 49.0 7.20 7.65
MRK 150410C00049500 C 04/10/15 49.5 6.70 7.15
MRK 150410C00050000 C 04/10/15 50.0 6.20 6.80
MRK 150410C00050500 C 04/10/15 50.5 5.70 6.15
MRK 150410C00051000 C 04/10/15 51.0 5.20 5.65
MRK 150410C00051500 C 04/10/15 51.5 4.70 5.25
MRK 150410C00052000 C 04/10/15 52.0 4.20 4.75
MRK 150410C00052500 C 04/10/15 52.5 3.90 4.10
MRK 150410C00053000 C 04/10/15 53.0 3.45 3.60
MRK 150410C00053500 C 04/10/15 53.5 2.97 3.15
MRK 150410C00054000 C 04/10/15 54.0 2.51 2.64
MRK 150410C00054500 C 04/10/15 54.5 2.05 2.17
MRK 150410C00055000 C 04/10/15 55.0 1.66 1.71
MRK 150410C00055500 C 04/10/15 55.5 1.23 1.31
MRK 150410C00056000 C 04/10/15 56.0 0.92 0.96
MRK 150410C00056500 C 04/10/15 56.5 0.62 0.67
MRK 150410C00057000 C 04/10/15 57.0 0.41 0.45
MRK 150410C00057500 C 04/10/15 57.5 0.25 0.27
MRK 150410C00058000 C 04/10/15 58.0 0.14 0.17
MRK 150410C00058500 C 04/10/15 58.5 0.08 0.12
MRK 150410C00059000 C 04/10/15 59.0 0.05 0.08
MRK 150410C00059500 C 04/10/15 59.5 0.02 0.05
MRK 150410C00060000 C 04/10/15 60.0 0.01 0.04
MRK 150410C00060500 C 04/10/15 60.5 0.00 0.04
MRK 150410C00061000 C 04/10/15 61.0 0.00 0.03
MRK 150410C00061500 C 04/10/15 61.5 0.00 0.03
MRK 150410C00062000 C 04/10/15 62.0 0.00 0.03
MRK 150410C00062500 C 04/10/15 62.5 0.00 0.02
MRK 150410C00063000 C 04/10/15 63.0 0.00 0.02
MRK 150410C00063500 C 04/10/15 63.5 0.00 0.02
MRK 150410C00064000 C 04/10/15 64.0 0.00 0.02
MRK 150410C00064500 C 04/10/15 64.5 0.00 0.02
MRK 150410C00065000 C 04/10/15 65.0 0.00 0.02
MRK 150410C00065500 C 04/10/15 65.5 0.00 0.02
MRK 150410C00066000 C 04/10/15 66.0 0.00 0.02
MRK 150410C00066500 C 04/10/15 66.5 0.00 0.02
MRK 150410C00067000 C 04/10/15 67.0 0.00 0.02
MRK 150410P00045000 P 04/10/15 45.0 0.00 0.02
MRK 150410P00047000 P 04/10/15 47.0 0.00 0.02
MRK 150410P00048000 P 04/10/15 48.0 0.00 0.02
MRK 150410P00049000 P 04/10/15 49.0 0.00 0.03
MRK 150410P00049500 P 04/10/15 49.5 0.00 0.03
MRK 150410P00050000 P 04/10/15 50.0 0.00 0.03
MRK 150410P00050500 P 04/10/15 50.5 0.01 0.03
MRK 150410P00051000 P 04/10/15 51.0 0.01 0.03
MRK 150410P00051500 P 04/10/15 51.5 0.01 0.05
MRK 150410P00052000 P 04/10/15 52.0 0.02 0.05
MRK 150410P00052500 P 04/10/15 52.5 0.03 0.06
MRK 150410P00053000 P 04/10/15 53.0 0.04 0.08
MRK 150410P00053500 P 04/10/15 53.5 0.06 0.10
MRK 150410P00054000 P 04/10/15 54.0 0.08 0.13
MRK 150410P00054500 P 04/10/15 54.5 0.14 0.17
MRK 150410P00055000 P 04/10/15 55.0 0.21 0.24
MRK 150410P00055500 P 04/10/15 55.5 0.32 0.34
MRK 150410P00056000 P 04/10/15 56.0 0.46 0.50
MRK 150410P00056500 P 04/10/15 56.5 0.67 0.73
MRK 150410P00057000 P 04/10/15 57.0 0.92 0.98
MRK 150410P00057500 P 04/10/15 57.5 1.28 1.33
MRK 150410P00058000 P 04/10/15 58.0 1.65 1.75
MRK 150410P00058500 P 04/10/15 58.5 2.07 2.19
MRK 150410P00059000 P 04/10/15 59.0 2.55 2.66
MRK 150410P00059500 P 04/10/15 59.5 3.00 3.15
MRK 150410P00060000 P 04/10/15 60.0 3.50 3.65
MRK 150410P00060500 P 04/10/15 60.5 3.10 4.35
MRK 150410P00061000 P 04/10/15 61.0 3.60 4.80
MRK 150410P00061500 P 04/10/15 61.5 4.10 5.70
MRK 150410P00062000 P 04/10/15 62.0 4.30 6.30
MRK 150410P00062500 P 04/10/15 62.5 4.75 6.75
MRK 150410P00063000 P 04/10/15 63.0 5.50 6.95
MRK 150410P00063500 P 04/10/15 63.5 5.70 7.80
MRK 150410P00064000 P 04/10/15 64.0 6.15 8.20
MRK 150410P00064500 P 04/10/15 64.5 6.65 8.65
MRK 150410P00065000 P 04/10/15 65.0 7.15 9.20
MRK 150410P00065500 P 04/10/15 65.5 7.60 9.35
MRK 150410P00066000 P 04/10/15 66.0 8.55 10.20
MRK 150410P00066500 P 04/10/15 66.5 7.90 11.90
MRK 150410P00067000 P 04/10/15 67.0 8.30 12.40
MRK 150417C00027500 C 04/17/15 27.5 27.20 30.55
MRK 150417C00030000 C 04/17/15 30.0 24.70 27.10
MRK 150417C00032500 C 04/17/15 32.5 22.15 25.75
MRK 150417C00035000 C 04/17/15 35.0 19.70 22.05
MRK 150417C00037500 C 04/17/15 37.5 17.15 19.55
MRK 150417C00040000 C 04/17/15 40.0 14.70 17.00
MRK 150417C00042500 C 04/17/15 42.5 12.25 15.55
MRK 150417C00045000 C 04/17/15 45.0 11.10 11.80
MRK 150417C00047500 C 04/17/15 47.5 8.70 9.30
MRK 150417C00048000 C 04/17/15 48.0 8.20 8.80
MRK 150417C00048500 C 04/17/15 48.5 7.70 8.25
MRK 150417C00049000 C 04/17/15 49.0 7.20 7.80
MRK 150417C00049500 C 04/17/15 49.5 6.75 7.25
MRK 150417C00050000 C 04/17/15 50.0 6.25 6.80
MRK 150417C00050500 C 04/17/15 50.5 5.75 6.30
MRK 150417C00051000 C 04/17/15 51.0 5.25 5.80
MRK 150417C00051500 C 04/17/15 51.5 4.95 5.15
MRK 150417C00052000 C 04/17/15 52.0 4.45 4.65
MRK 150417C00052500 C 04/17/15 52.5 4.00 4.15
MRK 150417C00053000 C 04/17/15 53.0 3.50 3.70
MRK 150417C00053500 C 04/17/15 53.5 3.05 3.25
MRK 150417C00054000 C 04/17/15 54.0 2.65 2.73
MRK 150417C00054500 C 04/17/15 54.5 2.22 2.30
MRK 150417C00055000 C 04/17/15 55.0 1.82 1.90
MRK 150417C00055500 C 04/17/15 55.5 1.45 1.50
MRK 150417C00056000 C 04/17/15 56.0 1.13 1.17
MRK 150417C00056500 C 04/17/15 56.5 0.84 0.87
MRK 150417C00057000 C 04/17/15 57.0 0.61 0.64
MRK 150417C00057500 C 04/17/15 57.5 0.42 0.46
MRK 150417C00058000 C 04/17/15 58.0 0.28 0.31
MRK 150417C00058500 C 04/17/15 58.5 0.18 0.21
MRK 150417C00059000 C 04/17/15 59.0 0.12 0.15
MRK 150417C00059500 C 04/17/15 59.5 0.08 0.11
MRK 150417C00060000 C 04/17/15 60.0 0.05 0.07
MRK 150417C00060500 C 04/17/15 60.5 0.03 0.06
MRK 150417C00061000 C 04/17/15 61.0 0.02 0.05
MRK 150417C00061500 C 04/17/15 61.5 0.01 0.04
MRK 150417C00062000 C 04/17/15 62.0 0.00 0.04
MRK 150417C00062500 C 04/17/15 62.5 0.00 0.03
MRK 150417C00063000 C 04/17/15 63.0 0.00 0.03
MRK 150417C00063500 C 04/17/15 63.5 0.00 0.03
MRK 150417C00064000 C 04/17/15 64.0 0.00 0.03
MRK 150417C00064500 C 04/17/15 64.5 0.00 0.03
MRK 150417C00065000 C 04/17/15 65.0 0.00 0.02
MRK 150417C00065500 C 04/17/15 65.5 0.00 0.02
MRK 150417C00066000 C 04/17/15 66.0 0.00 0.02
MRK 150417C00066500 C 04/17/15 66.5 0.00 0.02
MRK 150417C00067000 C 04/17/15 67.0 0.00 0.02
MRK 150417C00067500 C 04/17/15 67.5 0.00 0.02
MRK 150417C00068000 C 04/17/15 68.0 0.00 0.02
MRK 150417C00068500 C 04/17/15 68.5 0.00 0.02
MRK 150417C00069000 C 04/17/15 69.0 0.00 0.02
MRK 150417C00069500 C 04/17/15 69.5 0.00 0.02
MRK 150417C00070000 C 04/17/15 70.0 0.00 0.02
MRK 150417C00070500 C 04/17/15 70.5 0.00 0.02
MRK 150417C00071000 C 04/17/15 71.0 0.00 0.02
MRK 150417C00071500 C 04/17/15 71.5 0.00 0.02
MRK 150417C00072000 C 04/17/15 72.0 0.00 0.02
MRK 150417C00072500 C 04/17/15 72.5 0.00 0.02
MRK 150417C00075000 C 04/17/15 75.0 0.00 0.02
MRK 150417C00080000 C 04/17/15 80.0 0.00 0.02
MRK 150417P00027500 P 04/17/15 27.5 0.00 0.02
MRK 150417P00030000 P 04/17/15 30.0 0.00 0.02
MRK 150417P00032500 P 04/17/15 32.5 0.00 0.02
MRK 150417P00035000 P 04/17/15 35.0 0.00 0.02
MRK 150417P00037500 P 04/17/15 37.5 0.00 0.02
MRK 150417P00040000 P 04/17/15 40.0 0.00 0.02
MRK 150417P00042500 P 04/17/15 42.5 0.00 0.02
MRK 150417P00045000 P 04/17/15 45.0 0.00 0.03
MRK 150417P00047500 P 04/17/15 47.5 0.00 0.03
MRK 150417P00048000 P 04/17/15 48.0 0.01 0.04
MRK 150417P00048500 P 04/17/15 48.5 0.01 0.04
MRK 150417P00049000 P 04/17/15 49.0 0.02 0.04
MRK 150417P00049500 P 04/17/15 49.5 0.02 0.05
MRK 150417P00050000 P 04/17/15 50.0 0.03 0.05
MRK 150417P00050500 P 04/17/15 50.5 0.03 0.06
MRK 150417P00051000 P 04/17/15 51.0 0.04 0.07
MRK 150417P00051500 P 04/17/15 51.5 0.05 0.08
MRK 150417P00052000 P 04/17/15 52.0 0.06 0.10
MRK 150417P00052500 P 04/17/15 52.5 0.08 0.13
MRK 150417P00053000 P 04/17/15 53.0 0.10 0.14
MRK 150417P00053500 P 04/17/15 53.5 0.15 0.18
MRK 150417P00054000 P 04/17/15 54.0 0.20 0.23
MRK 150417P00054500 P 04/17/15 54.5 0.27 0.30
MRK 150417P00055000 P 04/17/15 55.0 0.36 0.39
MRK 150417P00055500 P 04/17/15 55.5 0.49 0.53
MRK 150417P00056000 P 04/17/15 56.0 0.65 0.70
MRK 150417P00056500 P 04/17/15 56.5 0.87 0.91
MRK 150417P00057000 P 04/17/15 57.0 1.14 1.17
MRK 150417P00057500 P 04/17/15 57.5 1.43 1.50
MRK 150417P00058000 P 04/17/15 58.0 1.81 1.89
MRK 150417P00058500 P 04/17/15 58.5 2.20 2.30
MRK 150417P00059000 P 04/17/15 59.0 2.60 2.74
MRK 150417P00059500 P 04/17/15 59.5 3.05 3.20
MRK 150417P00060000 P 04/17/15 60.0 3.50 3.70
MRK 150417P00060500 P 04/17/15 60.5 4.00 4.15
MRK 150417P00061000 P 04/17/15 61.0 4.50 4.65
MRK 150417P00061500 P 04/17/15 61.5 4.10 5.35
MRK 150417P00062000 P 04/17/15 62.0 4.60 5.85
MRK 150417P00062500 P 04/17/15 62.5 5.05 6.35
MRK 150417P00063000 P 04/17/15 63.0 5.50 6.80
MRK 150417P00063500 P 04/17/15 63.5 5.95 7.30
MRK 150417P00064000 P 04/17/15 64.0 6.50 7.80
MRK 150417P00064500 P 04/17/15 64.5 6.95 8.30
MRK 150417P00065000 P 04/17/15 65.0 7.45 8.80
MRK 150417P00065500 P 04/17/15 65.5 7.95 9.30
MRK 150417P00066000 P 04/17/15 66.0 8.45 9.85
MRK 150417P00066500 P 04/17/15 66.5 8.35 10.70
MRK 150417P00067000 P 04/17/15 67.0 8.75 10.70
MRK 150417P00067500 P 04/17/15 67.5 9.25 11.20
MRK 150417P00068000 P 04/17/15 68.0 9.80 11.70
MRK 150417P00068500 P 04/17/15 68.5 9.80 12.20
MRK 150417P00069000 P 04/17/15 69.0 10.75 12.70
MRK 150417P00069500 P 04/17/15 69.5 10.80 14.85
MRK 150417P00070000 P 04/17/15 70.0 11.75 14.20
MRK 150417P00070500 P 04/17/15 70.5 11.80 15.90
MRK 150417P00071000 P 04/17/15 71.0 12.65 15.25
MRK 150417P00071500 P 04/17/15 71.5 13.25 16.65
MRK 150417P00072000 P 04/17/15 72.0 13.75 17.10
MRK 150417P00072500 P 04/17/15 72.5 14.25 17.80
MRK 150417P00075000 P 04/17/15 75.0 16.80 18.80
MRK 150417P00080000 P 04/17/15 80.0 21.75 23.70
MRK 150424C00045000 C 04/24/15 45.0 11.20 11.70
MRK 150424C00047000 C 04/24/15 47.0 8.65 10.70
MRK 150424C00048000 C 04/24/15 48.0 8.20 9.55
MRK 150424C00049000 C 04/24/15 49.0 7.25 7.70
MRK 150424C00049500 C 04/24/15 49.5 6.75 7.20
MRK 150424C00050000 C 04/24/15 50.0 6.25 6.70
MRK 150424C00050500 C 04/24/15 50.5 5.95 6.15
MRK 150424C00051000 C 04/24/15 51.0 5.50 5.65
MRK 150424C00051500 C 04/24/15 51.5 5.00 5.20
MRK 150424C00052000 C 04/24/15 52.0 4.50 4.70
MRK 150424C00052500 C 04/24/15 52.5 4.05 4.25
MRK 150424C00053000 C 04/24/15 53.0 3.60 3.80
MRK 150424C00053500 C 04/24/15 53.5 3.15 3.30
MRK 150424C00054000 C 04/24/15 54.0 2.74 2.84
MRK 150424C00054500 C 04/24/15 54.5 2.34 2.42
MRK 150424C00055000 C 04/24/15 55.0 1.96 2.06
MRK 150424C00055500 C 04/24/15 55.5 1.60 1.68
MRK 150424C00056000 C 04/24/15 56.0 1.29 1.36
MRK 150424C00056500 C 04/24/15 56.5 1.02 1.08
MRK 150424C00057000 C 04/24/15 57.0 0.78 0.84
MRK 150424C00057500 C 04/24/15 57.5 0.59 0.64
MRK 150424C00058000 C 04/24/15 58.0 0.42 0.48
MRK 150424C00058500 C 04/24/15 58.5 0.29 0.34
MRK 150424C00059000 C 04/24/15 59.0 0.20 0.24
MRK 150424C00059500 C 04/24/15 59.5 0.14 0.18
MRK 150424C00060000 C 04/24/15 60.0 0.09 0.13
MRK 150424C00060500 C 04/24/15 60.5 0.06 0.10
MRK 150424C00061000 C 04/24/15 61.0 0.04 0.08
MRK 150424C00061500 C 04/24/15 61.5 0.03 0.06
MRK 150424C00062000 C 04/24/15 62.0 0.02 0.05
MRK 150424C00062500 C 04/24/15 62.5 0.01 0.05
MRK 150424C00063000 C 04/24/15 63.0 0.00 0.04
MRK 150424C00063500 C 04/24/15 63.5 0.00 0.03
MRK 150424C00064000 C 04/24/15 64.0 0.00 0.03
MRK 150424C00064500 C 04/24/15 64.5 0.00 0.03
MRK 150424C00065000 C 04/24/15 65.0 0.00 0.03
MRK 150424C00065500 C 04/24/15 65.5 0.00 0.03
MRK 150424C00066000 C 04/24/15 66.0 0.00 0.03
MRK 150424C00066500 C 04/24/15 66.5 0.00 0.03
MRK 150424C00067000 C 04/24/15 67.0 0.00 0.02
MRK 150424P00045000 P 04/24/15 45.0 0.01 0.04
MRK 150424P00047000 P 04/24/15 47.0 0.02 0.05
MRK 150424P00048000 P 04/24/15 48.0 0.03 0.06
MRK 150424P00049000 P 04/24/15 49.0 0.04 0.07
MRK 150424P00049500 P 04/24/15 49.5 0.05 0.08
MRK 150424P00050000 P 04/24/15 50.0 0.05 0.09
MRK 150424P00050500 P 04/24/15 50.5 0.06 0.09
MRK 150424P00051000 P 04/24/15 51.0 0.07 0.12
MRK 150424P00051500 P 04/24/15 51.5 0.09 0.13
MRK 150424P00052000 P 04/24/15 52.0 0.11 0.15
MRK 150424P00052500 P 04/24/15 52.5 0.14 0.20
MRK 150424P00053000 P 04/24/15 53.0 0.19 0.22
MRK 150424P00053500 P 04/24/15 53.5 0.23 0.28
MRK 150424P00054000 P 04/24/15 54.0 0.32 0.36
MRK 150424P00054500 P 04/24/15 54.5 0.40 0.45
MRK 150424P00055000 P 04/24/15 55.0 0.52 0.57
MRK 150424P00055500 P 04/24/15 55.5 0.67 0.71
MRK 150424P00056000 P 04/24/15 56.0 0.85 0.88
MRK 150424P00056500 P 04/24/15 56.5 1.06 1.10
MRK 150424P00057000 P 04/24/15 57.0 1.30 1.36
MRK 150424P00057500 P 04/24/15 57.5 1.60 1.66
MRK 150424P00058000 P 04/24/15 58.0 1.93 2.01
MRK 150424P00058500 P 04/24/15 58.5 2.30 2.41
MRK 150424P00059000 P 04/24/15 59.0 2.71 2.82
MRK 150424P00059500 P 04/24/15 59.5 3.10 3.25
MRK 150424P00060000 P 04/24/15 60.0 3.55 3.75
MRK 150424P00060500 P 04/24/15 60.5 4.05 4.20
MRK 150424P00061000 P 04/24/15 61.0 4.50 4.70
MRK 150424P00061500 P 04/24/15 61.5 5.00 5.15
MRK 150424P00062000 P 04/24/15 62.0 4.60 5.85
MRK 150424P00062500 P 04/24/15 62.5 5.05 6.30
MRK 150424P00063000 P 04/24/15 63.0 5.50 6.80
MRK 150424P00063500 P 04/24/15 63.5 6.00 7.60
MRK 150424P00064000 P 04/24/15 64.0 6.45 8.00
MRK 150424P00064500 P 04/24/15 64.5 6.95 8.50
MRK 150424P00065000 P 04/24/15 65.0 7.05 9.10
MRK 150424P00065500 P 04/24/15 65.5 7.55 9.70
MRK 150424P00066000 P 04/24/15 66.0 7.95 10.15
MRK 150424P00066500 P 04/24/15 66.5 8.35 10.15
MRK 150424P00067000 P 04/24/15 67.0 8.75 10.70
MRK 150501C00045000 C 05/01/15 45.0 11.20 11.80
MRK 150501C00047000 C 05/01/15 47.0 9.15 10.60
MRK 150501C00048000 C 05/01/15 48.0 8.25 8.90
MRK 150501C00049000 C 05/01/15 49.0 7.30 7.85
MRK 150501C00049500 C 05/01/15 49.5 6.80 7.35
MRK 150501C00050000 C 05/01/15 50.0 6.50 6.70
MRK 150501C00050500 C 05/01/15 50.5 6.05 6.25
MRK 150501C00051000 C 05/01/15 51.0 5.55 5.75
MRK 150501C00051500 C 05/01/15 51.5 5.10 5.30
MRK 150501C00052000 C 05/01/15 52.0 4.65 4.80
MRK 150501C00052500 C 05/01/15 52.5 4.20 4.35
MRK 150501C00053000 C 05/01/15 53.0 3.75 3.95
MRK 150501C00053500 C 05/01/15 53.5 3.35 3.50
MRK 150501C00054000 C 05/01/15 54.0 2.95 3.05
MRK 150501C00054500 C 05/01/15 54.5 2.56 2.69
MRK 150501C00055000 C 05/01/15 55.0 2.20 2.32
MRK 150501C00055500 C 05/01/15 55.5 1.86 1.98
MRK 150501C00056000 C 05/01/15 56.0 1.55 1.67
MRK 150501C00056500 C 05/01/15 56.5 1.29 1.35
MRK 150501C00057000 C 05/01/15 57.0 1.03 1.15
MRK 150501C00057500 C 05/01/15 57.5 0.82 0.92
MRK 150501C00058000 C 05/01/15 58.0 0.64 0.73
MRK 150501C00058500 C 05/01/15 58.5 0.49 0.59
MRK 150501C00059000 C 05/01/15 59.0 0.37 0.42
MRK 150501C00059500 C 05/01/15 59.5 0.28 0.32
MRK 150501C00060000 C 05/01/15 60.0 0.21 0.25
MRK 150501C00060500 C 05/01/15 60.5 0.16 0.18
MRK 150501C00061000 C 05/01/15 61.0 0.12 0.14
MRK 150501C00061500 C 05/01/15 61.5 0.09 0.13
MRK 150501C00062000 C 05/01/15 62.0 0.07 0.12
MRK 150501C00062500 C 05/01/15 62.5 0.05 0.10
MRK 150501C00063000 C 05/01/15 63.0 0.04 0.08
MRK 150501C00063500 C 05/01/15 63.5 0.03 0.06
MRK 150501C00064000 C 05/01/15 64.0 0.02 0.06
MRK 150501C00064500 C 05/01/15 64.5 0.01 0.05
MRK 150501C00065000 C 05/01/15 65.0 0.01 0.04
MRK 150501C00065500 C 05/01/15 65.5 0.00 0.04
MRK 150501C00066000 C 05/01/15 66.0 0.00 0.04
MRK 150501C00066500 C 05/01/15 66.5 0.00 0.03
MRK 150501C00067000 C 05/01/15 67.0 0.00 0.03
MRK 150501P00045000 P 05/01/15 45.0 0.02 0.06
MRK 150501P00047000 P 05/01/15 47.0 0.04 0.08
MRK 150501P00048000 P 05/01/15 48.0 0.06 0.09
MRK 150501P00049000 P 05/01/15 49.0 0.08 0.11
MRK 150501P00049500 P 05/01/15 49.5 0.09 0.13
MRK 150501P00050000 P 05/01/15 50.0 0.10 0.15
MRK 150501P00050500 P 05/01/15 50.5 0.12 0.17
MRK 150501P00051000 P 05/01/15 51.0 0.15 0.20
MRK 150501P00051500 P 05/01/15 51.5 0.18 0.24
MRK 150501P00052000 P 05/01/15 52.0 0.22 0.29
MRK 150501P00052500 P 05/01/15 52.5 0.27 0.33
MRK 150501P00053000 P 05/01/15 53.0 0.33 0.39
MRK 150501P00053500 P 05/01/15 53.5 0.40 0.46
MRK 150501P00054000 P 05/01/15 54.0 0.49 0.55
MRK 150501P00054500 P 05/01/15 54.5 0.59 0.67
MRK 150501P00055000 P 05/01/15 55.0 0.73 0.80
MRK 150501P00055500 P 05/01/15 55.5 0.87 0.97
MRK 150501P00056000 P 05/01/15 56.0 1.06 1.16
MRK 150501P00056500 P 05/01/15 56.5 1.30 1.38
MRK 150501P00057000 P 05/01/15 57.0 1.54 1.63
MRK 150501P00057500 P 05/01/15 57.5 1.83 1.92
MRK 150501P00058000 P 05/01/15 58.0 2.14 2.24
MRK 150501P00058500 P 05/01/15 58.5 2.50 2.61
MRK 150501P00059000 P 05/01/15 59.0 2.88 2.97
MRK 150501P00059500 P 05/01/15 59.5 3.30 3.40
MRK 150501P00060000 P 05/01/15 60.0 3.70 3.85
MRK 150501P00060500 P 05/01/15 60.5 4.15 4.30
MRK 150501P00061000 P 05/01/15 61.0 4.60 4.75
MRK 150501P00061500 P 05/01/15 61.5 5.05 5.20
MRK 150501P00062000 P 05/01/15 62.0 5.55 5.70
MRK 150501P00062500 P 05/01/15 62.5 6.00 6.20
MRK 150501P00063000 P 05/01/15 63.0 6.50 6.65
MRK 150501P00063500 P 05/01/15 63.5 6.00 7.35
MRK 150501P00064000 P 05/01/15 64.0 6.50 7.85
MRK 150501P00064500 P 05/01/15 64.5 7.00 8.35
MRK 150501P00065000 P 05/01/15 65.0 7.50 8.85
MRK 150501P00065500 P 05/01/15 65.5 8.00 9.50
MRK 150501P00066000 P 05/01/15 66.0 8.45 9.90
MRK 150501P00066500 P 05/01/15 66.5 8.45 10.15
MRK 150501P00067000 P 05/01/15 67.0 8.70 10.70
MRK 150508C00047000 C 05/08/15 47.0 9.20 9.90
MRK 150508C00048000 C 05/08/15 48.0 8.30 8.90
MRK 150508C00049000 C 05/08/15 49.0 7.50 7.70
MRK 150508C00049500 C 05/08/15 49.5 7.05 7.25
MRK 150508C00050000 C 05/08/15 50.0 6.55 6.75
MRK 150508C00050500 C 05/08/15 50.5 6.10 6.30
MRK 150508C00051000 C 05/08/15 51.0 5.60 5.80
MRK 150508C00051500 C 05/08/15 51.5 5.15 5.35
MRK 150508C00052000 C 05/08/15 52.0 4.70 4.90
MRK 150508C00052500 C 05/08/15 52.5 4.25 4.45
MRK 150508C00053000 C 05/08/15 53.0 3.85 4.00
MRK 150508C00053500 C 05/08/15 53.5 3.40 3.55
MRK 150508C00054000 C 05/08/15 54.0 3.00 3.15
MRK 150508C00054500 C 05/08/15 54.5 2.66 2.81
MRK 150508C00055000 C 05/08/15 55.0 2.30 2.44
MRK 150508C00055500 C 05/08/15 55.5 1.98 2.11
MRK 150508C00056000 C 05/08/15 56.0 1.67 1.80
MRK 150508C00056500 C 05/08/15 56.5 1.42 1.47
MRK 150508C00057000 C 05/08/15 57.0 1.15 1.21
MRK 150508C00057500 C 05/08/15 57.5 0.94 1.05
MRK 150508C00058000 C 05/08/15 58.0 0.75 0.80
MRK 150508C00058500 C 05/08/15 58.5 0.60 0.64
MRK 150508C00059000 C 05/08/15 59.0 0.47 0.56
MRK 150508C00059500 C 05/08/15 59.5 0.36 0.43
MRK 150508C00060000 C 05/08/15 60.0 0.28 0.32
MRK 150508C00060500 C 05/08/15 60.5 0.21 0.25
MRK 150508C00061000 C 05/08/15 61.0 0.16 0.19
MRK 150508C00061500 C 05/08/15 61.5 0.12 0.15
MRK 150508C00062000 C 05/08/15 62.0 0.10 0.13
MRK 150508C00062500 C 05/08/15 62.5 0.07 0.13
MRK 150508C00063000 C 05/08/15 63.0 0.05 0.11
MRK 150508C00063500 C 05/08/15 63.5 0.04 0.09
MRK 150508C00064000 C 05/08/15 64.0 0.03 0.07
MRK 150508C00064500 C 05/08/15 64.5 0.02 0.06
MRK 150508C00065000 C 05/08/15 65.0 0.02 0.05
MRK 150508C00065500 C 05/08/15 65.5 0.01 0.05
MRK 150508C00066000 C 05/08/15 66.0 0.01 0.04
MRK 150508C00066500 C 05/08/15 66.5 0.00 0.04
MRK 150508C00067000 C 05/08/15 67.0 0.00 0.04
MRK 150508C00068000 C 05/08/15 68.0 0.00 0.03
MRK 150508P00047000 P 05/08/15 47.0 0.06 0.09
MRK 150508P00048000 P 05/08/15 48.0 0.08 0.11
MRK 150508P00049000 P 05/08/15 49.0 0.10 0.13
MRK 150508P00049500 P 05/08/15 49.5 0.11 0.16
MRK 150508P00050000 P 05/08/15 50.0 0.14 0.19
MRK 150508P00050500 P 05/08/15 50.5 0.17 0.22
MRK 150508P00051000 P 05/08/15 51.0 0.19 0.26
MRK 150508P00051500 P 05/08/15 51.5 0.24 0.30
MRK 150508P00052000 P 05/08/15 52.0 0.29 0.33
MRK 150508P00052500 P 05/08/15 52.5 0.33 0.40
MRK 150508P00053000 P 05/08/15 53.0 0.40 0.46
MRK 150508P00053500 P 05/08/15 53.5 0.50 0.54
MRK 150508P00054000 P 05/08/15 54.0 0.56 0.63
MRK 150508P00054500 P 05/08/15 54.5 0.69 0.76
MRK 150508P00055000 P 05/08/15 55.0 0.81 0.91
MRK 150508P00055500 P 05/08/15 55.5 1.00 1.08
MRK 150508P00056000 P 05/08/15 56.0 1.18 1.27
MRK 150508P00056500 P 05/08/15 56.5 1.42 1.50
MRK 150508P00057000 P 05/08/15 57.0 1.66 1.76
MRK 150508P00057500 P 05/08/15 57.5 1.93 2.03
MRK 150508P00058000 P 05/08/15 58.0 2.25 2.34
MRK 150508P00058500 P 05/08/15 58.5 2.59 2.71
MRK 150508P00059000 P 05/08/15 59.0 2.96 3.10
MRK 150508P00059500 P 05/08/15 59.5 3.35 3.50
MRK 150508P00060000 P 05/08/15 60.0 3.75 3.90
MRK 150508P00060500 P 05/08/15 60.5 4.20 4.35
MRK 150508P00061000 P 05/08/15 61.0 4.65 4.80
MRK 150508P00061500 P 05/08/15 61.5 5.10 5.25
MRK 150508P00062000 P 05/08/15 62.0 5.55 5.70
MRK 150508P00062500 P 05/08/15 62.5 6.05 6.20
MRK 150508P00063000 P 05/08/15 63.0 6.50 6.70
MRK 150508P00063500 P 05/08/15 63.5 7.00 7.15
MRK 150508P00064000 P 05/08/15 64.0 6.55 7.85
MRK 150508P00064500 P 05/08/15 64.5 7.00 8.35
MRK 150508P00065000 P 05/08/15 65.0 7.50 8.85
MRK 150508P00065500 P 05/08/15 65.5 8.00 9.35
MRK 150508P00066000 P 05/08/15 66.0 8.50 10.05
MRK 150508P00066500 P 05/08/15 66.5 8.45 10.15
MRK 150508P00067000 P 05/08/15 67.0 8.80 12.35
MRK 150508P00068000 P 05/08/15 68.0 9.30 13.25
MRK 150515C00030000 C 05/15/15 30.0 24.70 28.30
MRK 150515C00032500 C 05/15/15 32.5 22.20 25.80
MRK 150515C00035000 C 05/15/15 35.0 19.75 23.30
MRK 150515C00037500 C 05/15/15 37.5 18.55 19.45
MRK 150515C00040000 C 05/15/15 40.0 16.15 16.95
MRK 150515C00042500 C 05/15/15 42.5 13.70 14.40
MRK 150515C00045000 C 05/15/15 45.0 11.20 11.90
MRK 150515C00047500 C 05/15/15 47.5 8.85 9.40
MRK 150515C00050000 C 05/15/15 50.0 6.60 6.80
MRK 150515C00052500 C 05/15/15 52.5 4.35 4.50
MRK 150515C00055000 C 05/15/15 55.0 2.46 2.51
MRK 150515C00057500 C 05/15/15 57.5 1.10 1.12
MRK 150515C00060000 C 05/15/15 60.0 0.38 0.39
MRK 150515C00062500 C 05/15/15 62.5 0.11 0.13
MRK 150515C00065000 C 05/15/15 65.0 0.03 0.05
MRK 150515C00067500 C 05/15/15 67.5 0.01 0.04
MRK 150515C00070000 C 05/15/15 70.0 0.00 0.03
MRK 150515C00075000 C 05/15/15 75.0 0.00 0.02
MRK 150515C00080000 C 05/15/15 80.0 0.00 0.02
MRK 150515C00085000 C 05/15/15 85.0 0.00 0.02
MRK 150515P00030000 P 05/15/15 30.0 0.00 0.02
MRK 150515P00032500 P 05/15/15 32.5 0.00 0.02
MRK 150515P00035000 P 05/15/15 35.0 0.00 0.02
MRK 150515P00037500 P 05/15/15 37.5 0.00 0.03
MRK 150515P00040000 P 05/15/15 40.0 0.01 0.04
MRK 150515P00042500 P 05/15/15 42.5 0.02 0.05
MRK 150515P00045000 P 05/15/15 45.0 0.05 0.08
MRK 150515P00047500 P 05/15/15 47.5 0.09 0.13
MRK 150515P00050000 P 05/15/15 50.0 0.19 0.22
MRK 150515P00052500 P 05/15/15 52.5 0.43 0.45
MRK 150515P00055000 P 05/15/15 55.0 0.99 1.00
MRK 150515P00057500 P 05/15/15 57.5 2.06 2.16
MRK 150515P00060000 P 05/15/15 60.0 3.85 3.95
MRK 150515P00062500 P 05/15/15 62.5 6.05 6.20
MRK 150515P00065000 P 05/15/15 65.0 7.50 8.85
MRK 150515P00067500 P 05/15/15 67.5 9.75 11.35
MRK 150515P00070000 P 05/15/15 70.0 11.70 15.35
MRK 150515P00075000 P 05/15/15 75.0 16.70 20.35
MRK 150515P00080000 P 05/15/15 80.0 21.70 25.20
MRK 150515P00085000 P 05/15/15 85.0 26.35 30.20
MRK 150619C00027500 C 06/19/15 27.5 27.25 29.50
MRK 150619C00030000 C 06/19/15 30.0 24.80 27.00
MRK 150619C00032500 C 06/19/15 32.5 22.25 25.60
MRK 150619C00035000 C 06/19/15 35.0 20.85 21.90
MRK 150619C00037500 C 06/19/15 37.5 17.90 19.55
MRK 150619C00040000 C 06/19/15 40.0 15.60 16.90
MRK 150619C00042500 C 06/19/15 42.5 13.60 14.45
MRK 150619C00045000 C 06/19/15 45.0 11.10 11.90
MRK 150619C00047500 C 06/19/15 47.5 9.15 9.35
MRK 150619C00050000 C 06/19/15 50.0 6.80 7.00
MRK 150619C00052500 C 06/19/15 52.5 4.65 4.80
MRK 150619C00055000 C 06/19/15 55.0 2.85 2.93
MRK 150619C00057500 C 06/19/15 57.5 1.50 1.58
MRK 150619C00060000 C 06/19/15 60.0 0.68 0.72
MRK 150619C00062500 C 06/19/15 62.5 0.27 0.30
MRK 150619C00065000 C 06/19/15 65.0 0.11 0.13
MRK 150619C00067500 C 06/19/15 67.5 0.05 0.09
MRK 150619C00070000 C 06/19/15 70.0 0.02 0.05
MRK 150619C00075000 C 06/19/15 75.0 0.00 0.03
MRK 150619C00080000 C 06/19/15 80.0 0.00 0.02
MRK 150619P00027500 P 06/19/15 27.5 0.00 0.02
MRK 150619P00030000 P 06/19/15 30.0 0.00 0.03
MRK 150619P00032500 P 06/19/15 32.5 0.00 0.03
MRK 150619P00035000 P 06/19/15 35.0 0.01 0.05
MRK 150619P00037500 P 06/19/15 37.5 0.03 0.06
MRK 150619P00040000 P 06/19/15 40.0 0.06 0.08
MRK 150619P00042500 P 06/19/15 42.5 0.09 0.12
MRK 150619P00045000 P 06/19/15 45.0 0.14 0.18
MRK 150619P00047500 P 06/19/15 47.5 0.24 0.28
MRK 150619P00050000 P 06/19/15 50.0 0.46 0.49
MRK 150619P00052500 P 06/19/15 52.5 0.86 0.88
MRK 150619P00055000 P 06/19/15 55.0 1.56 1.65
MRK 150619P00057500 P 06/19/15 57.5 2.78 2.88
MRK 150619P00060000 P 06/19/15 60.0 4.50 4.65
MRK 150619P00062500 P 06/19/15 62.5 6.60 6.75
MRK 150619P00065000 P 06/19/15 65.0 8.95 9.10
MRK 150619P00067500 P 06/19/15 67.5 10.05 11.75
MRK 150619P00070000 P 06/19/15 70.0 12.30 14.30
MRK 150619P00075000 P 06/19/15 75.0 16.90 19.95
MRK 150619P00080000 P 06/19/15 80.0 21.65 25.60
MRK 150717C00035000 C 07/17/15 35.0 20.35 22.25
MRK 150717C00037500 C 07/17/15 37.5 17.85 19.75
MRK 150717C00040000 C 07/17/15 40.0 15.35 17.25
MRK 150717C00042500 C 07/17/15 42.5 13.80 14.70
MRK 150717C00045000 C 07/17/15 45.0 11.30 12.10
MRK 150717C00047500 C 07/17/15 47.5 9.20 9.40
MRK 150717C00050000 C 07/17/15 50.0 6.90 7.10
MRK 150717C00052500 C 07/17/15 52.5 4.80 4.95
MRK 150717C00055000 C 07/17/15 55.0 3.05 3.15
MRK 150717C00057500 C 07/17/15 57.5 1.75 1.80
MRK 150717C00060000 C 07/17/15 60.0 0.89 0.94
MRK 150717C00062500 C 07/17/15 62.5 0.41 0.47
MRK 150717C00065000 C 07/17/15 65.0 0.20 0.23
MRK 150717C00067500 C 07/17/15 67.5 0.08 0.14
MRK 150717C00070000 C 07/17/15 70.0 0.04 0.07
MRK 150717C00075000 C 07/17/15 75.0 0.01 0.04
MRK 150717C00080000 C 07/17/15 80.0 0.00 0.03
MRK 150717P00035000 P 07/17/15 35.0 0.03 0.07
MRK 150717P00037500 P 07/17/15 37.5 0.06 0.09
MRK 150717P00040000 P 07/17/15 40.0 0.09 0.12
MRK 150717P00042500 P 07/17/15 42.5 0.14 0.17
MRK 150717P00045000 P 07/17/15 45.0 0.20 0.26
MRK 150717P00047500 P 07/17/15 47.5 0.34 0.40
MRK 150717P00050000 P 07/17/15 50.0 0.63 0.65
MRK 150717P00052500 P 07/17/15 52.5 1.09 1.10
MRK 150717P00055000 P 07/17/15 55.0 1.81 1.91
MRK 150717P00057500 P 07/17/15 57.5 3.00 3.15
MRK 150717P00060000 P 07/17/15 60.0 4.70 4.85
MRK 150717P00062500 P 07/17/15 62.5 6.70 6.90
MRK 150717P00065000 P 07/17/15 65.0 9.00 9.20
MRK 150717P00067500 P 07/17/15 67.5 11.40 11.60
MRK 150717P00070000 P 07/17/15 70.0 11.70 15.50
MRK 150717P00075000 P 07/17/15 75.0 16.70 20.80
MRK 150717P00080000 P 07/17/15 80.0 22.20 25.70
MRK 151016C00037500 C 10/16/15 37.5 17.45 21.30
MRK 151016C00040000 C 10/16/15 40.0 15.00 18.85
MRK 151016C00042500 C 10/16/15 42.5 12.55 16.35
MRK 151016C00045000 C 10/16/15 45.0 11.70 11.95
MRK 151016C00047500 C 10/16/15 47.5 9.40 9.60
MRK 151016C00050000 C 10/16/15 50.0 7.20 7.45
MRK 151016C00052500 C 10/16/15 52.5 5.30 5.40
MRK 151016C00055000 C 10/16/15 55.0 3.65 3.75
MRK 151016C00057500 C 10/16/15 57.5 2.41 2.45
MRK 151016C00060000 C 10/16/15 60.0 1.48 1.52
MRK 151016C00062500 C 10/16/15 62.5 0.86 0.91
MRK 151016C00065000 C 10/16/15 65.0 0.47 0.53
MRK 151016C00067500 C 10/16/15 67.5 0.27 0.32
MRK 151016C00070000 C 10/16/15 70.0 0.16 0.19
MRK 151016C00075000 C 10/16/15 75.0 0.06 0.09
MRK 151016C00080000 C 10/16/15 80.0 0.02 0.05
MRK 151016P00037500 P 10/16/15 37.5 0.17 0.23
MRK 151016P00040000 P 10/16/15 40.0 0.24 0.30
MRK 151016P00042500 P 10/16/15 42.5 0.34 0.40
MRK 151016P00045000 P 10/16/15 45.0 0.51 0.58
MRK 151016P00047500 P 10/16/15 47.5 0.81 0.84
MRK 151016P00050000 P 10/16/15 50.0 1.23 1.25
MRK 151016P00052500 P 10/16/15 52.5 1.86 1.89
MRK 151016P00055000 P 10/16/15 55.0 2.73 2.82
MRK 151016P00057500 P 10/16/15 57.5 4.00 4.10
MRK 151016P00060000 P 10/16/15 60.0 5.60 5.75
MRK 151016P00062500 P 10/16/15 62.5 7.50 7.65
MRK 151016P00065000 P 10/16/15 65.0 9.65 9.80
MRK 151016P00067500 P 10/16/15 67.5 11.95 12.10
MRK 151016P00070000 P 10/16/15 70.0 14.30 14.50
MRK 151016P00075000 P 10/16/15 75.0 17.15 20.90
MRK 151016P00080000 P 10/16/15 80.0 22.00 26.00
MRK 160115C00025000 C 01/15/16 25.0 29.75 32.10
MRK 160115C00028000 C 01/15/16 28.0 26.75 29.10
MRK 160115C00030000 C 01/15/16 30.0 24.70 27.25
MRK 160115C00033000 C 01/15/16 33.0 21.70 24.25
MRK 160115C00035000 C 01/15/16 35.0 19.75 22.20
MRK 160115C00038000 C 01/15/16 38.0 17.00 20.85
MRK 160115C00040000 C 01/15/16 40.0 15.00 18.90
MRK 160115C00043000 C 01/15/16 43.0 13.60 14.25
MRK 160115C00045000 C 01/15/16 45.0 11.75 12.30
MRK 160115C00047000 C 01/15/16 47.0 9.90 10.45
MRK 160115C00050000 C 01/15/16 50.0 7.50 7.90
MRK 160115C00052500 C 01/15/16 52.5 5.75 5.90
MRK 160115C00055000 C 01/15/16 55.0 4.20 4.35
MRK 160115C00057500 C 01/15/16 57.5 3.00 3.10
MRK 160115C00060000 C 01/15/16 60.0 2.06 2.11
MRK 160115C00062500 C 01/15/16 62.5 1.36 1.42
MRK 160115C00065000 C 01/15/16 65.0 0.88 0.93
MRK 160115C00067500 C 01/15/16 67.5 0.58 0.62
MRK 160115C00070000 C 01/15/16 70.0 0.35 0.41
MRK 160115C00075000 C 01/15/16 75.0 0.15 0.21
MRK 160115C00080000 C 01/15/16 80.0 0.07 0.11
MRK 160115C00085000 C 01/15/16 85.0 0.02 0.09
MRK 160115P00025000 P 01/15/16 25.0 0.06 0.12
MRK 160115P00028000 P 01/15/16 28.0 0.10 0.17
MRK 160115P00030000 P 01/15/16 30.0 0.14 0.21
MRK 160115P00033000 P 01/15/16 33.0 0.21 0.28
MRK 160115P00035000 P 01/15/16 35.0 0.27 0.33
MRK 160115P00038000 P 01/15/16 38.0 0.39 0.46
MRK 160115P00040000 P 01/15/16 40.0 0.50 0.56
MRK 160115P00043000 P 01/15/16 43.0 0.73 0.79
MRK 160115P00045000 P 01/15/16 45.0 0.94 1.00
MRK 160115P00047000 P 01/15/16 47.0 1.24 1.29
MRK 160115P00050000 P 01/15/16 50.0 1.88 1.93
MRK 160115P00052500 P 01/15/16 52.5 2.64 2.69
MRK 160115P00055000 P 01/15/16 55.0 3.65 3.75
MRK 160115P00057500 P 01/15/16 57.5 4.90 5.05
MRK 160115P00060000 P 01/15/16 60.0 6.50 6.65
MRK 160115P00062500 P 01/15/16 62.5 8.30 8.45
MRK 160115P00065000 P 01/15/16 65.0 10.15 10.60
MRK 160115P00067500 P 01/15/16 67.5 12.35 12.80
MRK 160115P00070000 P 01/15/16 70.0 14.60 15.10
MRK 160115P00075000 P 01/15/16 75.0 19.30 19.90
MRK 160115P00080000 P 01/15/16 80.0 22.30 26.60
MRK 160115P00085000 P 01/15/16 85.0 27.25 31.60
MRK 170120C00027500 C 01/20/17 27.5 27.00 31.50
MRK 170120C00030000 C 01/20/17 30.0 24.20 28.90
MRK 170120C00032500 C 01/20/17 32.5 22.00 26.35
MRK 170120C00035000 C 01/20/17 35.0 19.25 23.85
MRK 170120C00037500 C 01/20/17 37.5 18.85 19.65
MRK 170120C00040000 C 01/20/17 40.0 16.55 17.35
MRK 170120C00042500 C 01/20/17 42.5 14.30 15.05
MRK 170120C00045000 C 01/20/17 45.0 12.40 13.05
MRK 170120C00047500 C 01/20/17 47.5 10.50 11.00
MRK 170120C00050000 C 01/20/17 50.0 8.75 9.30
MRK 170120C00052500 C 01/20/17 52.5 7.25 7.80
MRK 170120C00055000 C 01/20/17 55.0 5.95 6.45
MRK 170120C00057500 C 01/20/17 57.5 4.85 5.30
MRK 170120C00060000 C 01/20/17 60.0 3.85 4.30
MRK 170120C00062500 C 01/20/17 62.5 3.10 3.50
MRK 170120C00065000 C 01/20/17 65.0 2.50 2.84
MRK 170120C00067500 C 01/20/17 67.5 1.75 2.29
MRK 170120C00070000 C 01/20/17 70.0 1.27 1.84
MRK 170120C00075000 C 01/20/17 75.0 0.68 1.18
MRK 170120C00080000 C 01/20/17 80.0 0.35 0.78
MRK 170120C00085000 C 01/20/17 85.0 0.17 0.53
MRK 170120C00090000 C 01/20/17 90.0 0.09 0.36
MRK 170120P00027500 P 01/20/17 27.5 0.25 0.60
MRK 170120P00030000 P 01/20/17 30.0 0.38 0.76
MRK 170120P00032500 P 01/20/17 32.5 0.54 0.95
MRK 170120P00035000 P 01/20/17 35.0 0.76 1.18
MRK 170120P00037500 P 01/20/17 37.5 1.04 1.48
MRK 170120P00040000 P 01/20/17 40.0 1.41 1.87
MRK 170120P00042500 P 01/20/17 42.5 1.86 2.41
MRK 170120P00045000 P 01/20/17 45.0 2.45 2.75
MRK 170120P00047500 P 01/20/17 47.5 3.20 3.50
MRK 170120P00050000 P 01/20/17 50.0 4.05 4.60
MRK 170120P00052500 P 01/20/17 52.5 5.05 5.60
MRK 170120P00055000 P 01/20/17 55.0 6.25 6.75
MRK 170120P00057500 P 01/20/17 57.5 7.80 8.00
MRK 170120P00060000 P 01/20/17 60.0 9.15 9.70
MRK 170120P00062500 P 01/20/17 62.5 10.75 11.45
MRK 170120P00065000 P 01/20/17 65.0 12.55 13.25
MRK 170120P00067500 P 01/20/17 67.5 14.45 15.20
MRK 170120P00070000 P 01/20/17 70.0 16.50 17.25
MRK 170120P00075000 P 01/20/17 75.0 20.85 21.55
MRK 170120P00080000 P 01/20/17 80.0 25.30 26.10
MRK 170120P00085000 P 01/20/17 85.0 30.00 30.85
MRK 170120P00090000 P 01/20/17 90.0 33.05 37.55

OPRA data is delayed 15 minutes.