Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Merck And Co Inc (MRK)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 141024C00040000 C 10/24/14 40.0 15.10 15.85
MRK 141024C00042500 C 10/24/14 42.5 12.55 13.40
MRK 141024C00045000 C 10/24/14 45.0 10.35 10.85
MRK 141024C00046000 C 10/24/14 46.0 9.10 9.85
MRK 141024C00047000 C 10/24/14 47.0 8.10 8.85
MRK 141024C00047500 C 10/24/14 47.5 7.60 8.35
MRK 141024C00048000 C 10/24/14 48.0 7.10 7.85
MRK 141024C00048500 C 10/24/14 48.5 6.60 7.35
MRK 141024C00049000 C 10/24/14 49.0 6.45 6.85
MRK 141024C00049500 C 10/24/14 49.5 5.60 6.35
MRK 141024C00050000 C 10/24/14 50.0 5.10 5.85
MRK 141024C00050500 C 10/24/14 50.5 4.60 5.35
MRK 141024C00051000 C 10/24/14 51.0 4.45 4.85
MRK 141024C00051500 C 10/24/14 51.5 3.60 4.35
MRK 141024C00052000 C 10/24/14 52.0 3.15 3.85
MRK 141024C00052500 C 10/24/14 52.5 2.63 3.35
MRK 141024C00053000 C 10/24/14 53.0 2.18 2.85
MRK 141024C00053500 C 10/24/14 53.5 1.77 2.36
MRK 141024C00054000 C 10/24/14 54.0 1.32 1.82
MRK 141024C00054500 C 10/24/14 54.5 1.08 1.27
MRK 141024C00055000 C 10/24/14 55.0 0.68 0.73
MRK 141024C00055500 C 10/24/14 55.5 0.35 0.47
MRK 141024C00056000 C 10/24/14 56.0 0.15 0.19
MRK 141024C00056500 C 10/24/14 56.5 0.06 0.10
MRK 141024C00057000 C 10/24/14 57.0 0.00 0.05
MRK 141024C00057500 C 10/24/14 57.5 0.01 0.03
MRK 141024C00058000 C 10/24/14 58.0 0.00 0.03
MRK 141024C00058500 C 10/24/14 58.5 0.00 0.03
MRK 141024C00059000 C 10/24/14 59.0 0.00 0.03
MRK 141024C00059500 C 10/24/14 59.5 0.00 0.02
MRK 141024C00060000 C 10/24/14 60.0 0.00 0.02
MRK 141024C00060500 C 10/24/14 60.5 0.00 0.02
MRK 141024C00061000 C 10/24/14 61.0 0.00 0.02
MRK 141024C00061500 C 10/24/14 61.5 0.00 0.02
MRK 141024C00062000 C 10/24/14 62.0 0.00 0.02
MRK 141024C00062500 C 10/24/14 62.5 0.00 0.02
MRK 141024C00063000 C 10/24/14 63.0 0.00 0.02
MRK 141024C00063500 C 10/24/14 63.5 0.00 0.02
MRK 141024C00064000 C 10/24/14 64.0 0.00 0.02
MRK 141024C00064500 C 10/24/14 64.5 0.00 0.02
MRK 141024C00065000 C 10/24/14 65.0 0.00 0.02
MRK 141024C00065500 C 10/24/14 65.5 0.00 0.02
MRK 141024C00066000 C 10/24/14 66.0 0.00 0.02
MRK 141024C00066500 C 10/24/14 66.5 0.00 0.02
MRK 141024C00067000 C 10/24/14 67.0 0.00 0.02
MRK 141024C00067500 C 10/24/14 67.5 0.00 0.02
MRK 141024C00068000 C 10/24/14 68.0 0.00 0.02
MRK 141024C00070000 C 10/24/14 70.0 0.00 0.02
MRK 141024P00040000 P 10/24/14 40.0 0.00 0.02
MRK 141024P00042500 P 10/24/14 42.5 0.00 0.02
MRK 141024P00045000 P 10/24/14 45.0 0.00 0.02
MRK 141024P00046000 P 10/24/14 46.0 0.00 0.02
MRK 141024P00047000 P 10/24/14 47.0 0.00 0.02
MRK 141024P00047500 P 10/24/14 47.5 0.00 0.02
MRK 141024P00048000 P 10/24/14 48.0 0.00 0.03
MRK 141024P00048500 P 10/24/14 48.5 0.00 0.02
MRK 141024P00049000 P 10/24/14 49.0 0.00 0.02
MRK 141024P00049500 P 10/24/14 49.5 0.00 0.03
MRK 141024P00050000 P 10/24/14 50.0 0.00 0.03
MRK 141024P00050500 P 10/24/14 50.5 0.00 0.03
MRK 141024P00051000 P 10/24/14 51.0 0.00 0.03
MRK 141024P00051500 P 10/24/14 51.5 0.00 0.04
MRK 141024P00052000 P 10/24/14 52.0 0.00 0.06
MRK 141024P00052500 P 10/24/14 52.5 0.00 0.08
MRK 141024P00053000 P 10/24/14 53.0 0.00 0.09
MRK 141024P00053500 P 10/24/14 53.5 0.02 0.10
MRK 141024P00054000 P 10/24/14 54.0 0.03 0.11
MRK 141024P00054500 P 10/24/14 54.5 0.05 0.11
MRK 141024P00055000 P 10/24/14 55.0 0.14 0.20
MRK 141024P00055500 P 10/24/14 55.5 0.30 0.38
MRK 141024P00056000 P 10/24/14 56.0 0.62 0.69
MRK 141024P00056500 P 10/24/14 56.5 0.92 1.08
MRK 141024P00057000 P 10/24/14 57.0 1.21 1.53
MRK 141024P00057500 P 10/24/14 57.5 1.71 2.10
MRK 141024P00058000 P 10/24/14 58.0 2.20 2.59
MRK 141024P00058500 P 10/24/14 58.5 2.64 3.05
MRK 141024P00059000 P 10/24/14 59.0 3.25 3.90
MRK 141024P00059500 P 10/24/14 59.5 3.65 4.40
MRK 141024P00060000 P 10/24/14 60.0 4.15 4.90
MRK 141024P00060500 P 10/24/14 60.5 4.65 5.40
MRK 141024P00061000 P 10/24/14 61.0 5.15 5.90
MRK 141024P00061500 P 10/24/14 61.5 5.65 6.40
MRK 141024P00062000 P 10/24/14 62.0 6.15 6.90
MRK 141024P00062500 P 10/24/14 62.5 6.65 7.40
MRK 141024P00063000 P 10/24/14 63.0 7.15 7.90
MRK 141024P00063500 P 10/24/14 63.5 7.65 8.40
MRK 141024P00064000 P 10/24/14 64.0 8.05 8.60
MRK 141024P00064500 P 10/24/14 64.5 8.55 9.10
MRK 141024P00065000 P 10/24/14 65.0 9.10 9.85
MRK 141024P00065500 P 10/24/14 65.5 9.65 10.45
MRK 141024P00066000 P 10/24/14 66.0 9.90 10.65
MRK 141024P00066500 P 10/24/14 66.5 10.45 11.25
MRK 141024P00067000 P 10/24/14 67.0 11.15 11.75
MRK 141024P00067500 P 10/24/14 67.5 11.40 12.25
MRK 141024P00068000 P 10/24/14 68.0 11.95 12.75
MRK 141024P00070000 P 10/24/14 70.0 14.05 14.85
MRK 141031C00045000 C 10/31/14 45.0 10.15 10.90
MRK 141031C00047500 C 10/31/14 47.5 7.65 8.35
MRK 141031C00049500 C 10/31/14 49.5 5.70 6.40
MRK 141031C00050000 C 10/31/14 50.0 5.20 5.90
MRK 141031C00050500 C 10/31/14 50.5 4.70 5.40
MRK 141031C00051000 C 10/31/14 51.0 4.25 4.95
MRK 141031C00051500 C 10/31/14 51.5 3.80 4.45
MRK 141031C00052000 C 10/31/14 52.0 3.30 3.95
MRK 141031C00052500 C 10/31/14 52.5 3.05 3.50
MRK 141031C00053000 C 10/31/14 53.0 2.68 2.95
MRK 141031C00053500 C 10/31/14 53.5 2.34 2.46
MRK 141031C00054000 C 10/31/14 54.0 1.94 2.07
MRK 141031C00054500 C 10/31/14 54.5 1.57 1.72
MRK 141031C00055000 C 10/31/14 55.0 1.25 1.32
MRK 141031C00055500 C 10/31/14 55.5 0.96 1.09
MRK 141031C00056000 C 10/31/14 56.0 0.72 0.84
MRK 141031C00056500 C 10/31/14 56.5 0.53 0.62
MRK 141031C00057000 C 10/31/14 57.0 0.37 0.44
MRK 141031C00057500 C 10/31/14 57.5 0.24 0.32
MRK 141031C00058000 C 10/31/14 58.0 0.13 0.22
MRK 141031C00058500 C 10/31/14 58.5 0.07 0.16
MRK 141031C00059000 C 10/31/14 59.0 0.04 0.11
MRK 141031C00059500 C 10/31/14 59.5 0.02 0.08
MRK 141031C00060000 C 10/31/14 60.0 0.01 0.06
MRK 141031C00060500 C 10/31/14 60.5 0.01 0.05
MRK 141031C00061000 C 10/31/14 61.0 0.00 0.04
MRK 141031C00061500 C 10/31/14 61.5 0.00 0.04
MRK 141031C00062000 C 10/31/14 62.0 0.00 0.04
MRK 141031C00062500 C 10/31/14 62.5 0.00 0.04
MRK 141031C00063000 C 10/31/14 63.0 0.00 0.03
MRK 141031C00063500 C 10/31/14 63.5 0.00 0.03
MRK 141031C00064000 C 10/31/14 64.0 0.00 0.03
MRK 141031C00064500 C 10/31/14 64.5 0.00 0.03
MRK 141031C00065000 C 10/31/14 65.0 0.00 0.03
MRK 141031C00065500 C 10/31/14 65.5 0.00 0.02
MRK 141031C00066000 C 10/31/14 66.0 0.00 0.02
MRK 141031C00066500 C 10/31/14 66.5 0.00 0.02
MRK 141031C00067000 C 10/31/14 67.0 0.00 0.02
MRK 141031C00068000 C 10/31/14 68.0 0.00 0.02
MRK 141031P00045000 P 10/31/14 45.0 0.00 0.04
MRK 141031P00047500 P 10/31/14 47.5 0.01 0.07
MRK 141031P00049500 P 10/31/14 49.5 0.03 0.12
MRK 141031P00050000 P 10/31/14 50.0 0.04 0.17
MRK 141031P00050500 P 10/31/14 50.5 0.06 0.12
MRK 141031P00051000 P 10/31/14 51.0 0.07 0.21
MRK 141031P00051500 P 10/31/14 51.5 0.10 0.20
MRK 141031P00052000 P 10/31/14 52.0 0.12 0.25
MRK 141031P00052500 P 10/31/14 52.5 0.15 0.21
MRK 141031P00053000 P 10/31/14 53.0 0.20 0.29
MRK 141031P00053500 P 10/31/14 53.5 0.30 0.37
MRK 141031P00054000 P 10/31/14 54.0 0.36 0.47
MRK 141031P00054500 P 10/31/14 54.5 0.50 0.61
MRK 141031P00055000 P 10/31/14 55.0 0.65 0.79
MRK 141031P00055500 P 10/31/14 55.5 0.86 1.00
MRK 141031P00056000 P 10/31/14 56.0 1.10 1.26
MRK 141031P00056500 P 10/31/14 56.5 1.43 1.57
MRK 141031P00057000 P 10/31/14 57.0 1.80 1.91
MRK 141031P00057500 P 10/31/14 57.5 2.19 2.30
MRK 141031P00058000 P 10/31/14 58.0 2.51 2.70
MRK 141031P00058500 P 10/31/14 58.5 2.79 3.15
MRK 141031P00059000 P 10/31/14 59.0 3.25 3.75
MRK 141031P00059500 P 10/31/14 59.5 3.70 4.10
MRK 141031P00060000 P 10/31/14 60.0 4.20 4.60
MRK 141031P00060500 P 10/31/14 60.5 4.70 5.40
MRK 141031P00061000 P 10/31/14 61.0 5.20 5.90
MRK 141031P00061500 P 10/31/14 61.5 5.70 6.40
MRK 141031P00062000 P 10/31/14 62.0 6.20 6.90
MRK 141031P00062500 P 10/31/14 62.5 6.65 7.40
MRK 141031P00063000 P 10/31/14 63.0 7.20 7.90
MRK 141031P00063500 P 10/31/14 63.5 7.70 8.40
MRK 141031P00064000 P 10/31/14 64.0 8.10 8.60
MRK 141031P00064500 P 10/31/14 64.5 8.55 9.10
MRK 141031P00065000 P 10/31/14 65.0 9.05 9.60
MRK 141031P00065500 P 10/31/14 65.5 9.30 10.10
MRK 141031P00066000 P 10/31/14 66.0 10.15 11.15
MRK 141031P00066500 P 10/31/14 66.5 10.65 11.35
MRK 141031P00067000 P 10/31/14 67.0 11.15 11.85
MRK 141031P00068000 P 10/31/14 68.0 12.15 12.85
MRK 141107C00045000 C 11/07/14 45.0 10.15 10.90
MRK 141107C00047500 C 11/07/14 47.5 7.70 8.40
MRK 141107C00049500 C 11/07/14 49.5 5.75 6.45
MRK 141107C00050000 C 11/07/14 50.0 5.30 6.00
MRK 141107C00050500 C 11/07/14 50.5 4.80 5.50
MRK 141107C00051000 C 11/07/14 51.0 4.35 5.00
MRK 141107C00051500 C 11/07/14 51.5 3.85 4.50
MRK 141107C00052000 C 11/07/14 52.0 3.40 4.00
MRK 141107C00052500 C 11/07/14 52.5 3.30 3.45
MRK 141107C00053000 C 11/07/14 53.0 2.88 3.05
MRK 141107C00053500 C 11/07/14 53.5 2.47 2.64
MRK 141107C00054000 C 11/07/14 54.0 2.12 2.26
MRK 141107C00054500 C 11/07/14 54.5 1.76 1.91
MRK 141107C00055000 C 11/07/14 55.0 1.44 1.59
MRK 141107C00055500 C 11/07/14 55.5 1.16 1.29
MRK 141107C00056000 C 11/07/14 56.0 0.91 1.03
MRK 141107C00056500 C 11/07/14 56.5 0.71 0.81
MRK 141107C00057000 C 11/07/14 57.0 0.54 0.62
MRK 141107C00057500 C 11/07/14 57.5 0.37 0.48
MRK 141107C00058000 C 11/07/14 58.0 0.26 0.36
MRK 141107C00058500 C 11/07/14 58.5 0.17 0.27
MRK 141107C00059000 C 11/07/14 59.0 0.11 0.20
MRK 141107C00059500 C 11/07/14 59.5 0.11 0.15
MRK 141107C00060000 C 11/07/14 60.0 0.05 0.09
MRK 141107C00060500 C 11/07/14 60.5 0.03 0.09
MRK 141107C00061000 C 11/07/14 61.0 0.02 0.07
MRK 141107C00061500 C 11/07/14 61.5 0.02 0.06
MRK 141107C00062000 C 11/07/14 62.0 0.01 0.05
MRK 141107C00062500 C 11/07/14 62.5 0.00 0.05
MRK 141107C00063000 C 11/07/14 63.0 0.00 0.04
MRK 141107C00063500 C 11/07/14 63.5 0.00 0.04
MRK 141107C00064000 C 11/07/14 64.0 0.00 0.04
MRK 141107C00064500 C 11/07/14 64.5 0.00 0.04
MRK 141107C00065000 C 11/07/14 65.0 0.00 0.04
MRK 141107C00065500 C 11/07/14 65.5 0.00 0.04
MRK 141107C00066000 C 11/07/14 66.0 0.00 0.04
MRK 141107C00066500 C 11/07/14 66.5 0.00 0.03
MRK 141107C00067000 C 11/07/14 67.0 0.00 0.03
MRK 141107C00067500 C 11/07/14 67.5 0.00 0.03
MRK 141107C00068000 C 11/07/14 68.0 0.00 0.03
MRK 141107P00045000 P 11/07/14 45.0 0.02 0.06
MRK 141107P00047500 P 11/07/14 47.5 0.04 0.14
MRK 141107P00049500 P 11/07/14 49.5 0.08 0.20
MRK 141107P00050000 P 11/07/14 50.0 0.10 0.22
MRK 141107P00050500 P 11/07/14 50.5 0.12 0.24
MRK 141107P00051000 P 11/07/14 51.0 0.15 0.26
MRK 141107P00051500 P 11/07/14 51.5 0.18 0.27
MRK 141107P00052000 P 11/07/14 52.0 0.21 0.33
MRK 141107P00052500 P 11/07/14 52.5 0.31 0.37
MRK 141107P00053000 P 11/07/14 53.0 0.36 0.43
MRK 141107P00053500 P 11/07/14 53.5 0.45 0.53
MRK 141107P00054000 P 11/07/14 54.0 0.60 0.65
MRK 141107P00054500 P 11/07/14 54.5 0.75 0.80
MRK 141107P00055000 P 11/07/14 55.0 0.84 0.98
MRK 141107P00055500 P 11/07/14 55.5 1.09 1.20
MRK 141107P00056000 P 11/07/14 56.0 1.28 1.46
MRK 141107P00056500 P 11/07/14 56.5 1.57 1.75
MRK 141107P00057000 P 11/07/14 57.0 1.88 2.07
MRK 141107P00057500 P 11/07/14 57.5 2.24 2.45
MRK 141107P00058000 P 11/07/14 58.0 2.69 2.83
MRK 141107P00058500 P 11/07/14 58.5 3.05 3.25
MRK 141107P00059000 P 11/07/14 59.0 3.30 3.70
MRK 141107P00059500 P 11/07/14 59.5 3.75 4.25
MRK 141107P00060000 P 11/07/14 60.0 4.20 4.95
MRK 141107P00060500 P 11/07/14 60.5 4.70 5.10
MRK 141107P00061000 P 11/07/14 61.0 5.20 5.60
MRK 141107P00061500 P 11/07/14 61.5 5.65 6.40
MRK 141107P00062000 P 11/07/14 62.0 6.15 6.90
MRK 141107P00062500 P 11/07/14 62.5 6.65 7.40
MRK 141107P00063000 P 11/07/14 63.0 7.15 7.90
MRK 141107P00063500 P 11/07/14 63.5 7.65 8.40
MRK 141107P00064000 P 11/07/14 64.0 8.10 8.90
MRK 141107P00064500 P 11/07/14 64.5 8.60 9.45
MRK 141107P00065000 P 11/07/14 65.0 8.65 10.45
MRK 141107P00065500 P 11/07/14 65.5 9.40 10.35
MRK 141107P00066000 P 11/07/14 66.0 9.65 10.90
MRK 141107P00066500 P 11/07/14 66.5 10.40 11.45
MRK 141107P00067000 P 11/07/14 67.0 10.90 11.90
MRK 141107P00067500 P 11/07/14 67.5 11.40 12.35
MRK 141107P00068000 P 11/07/14 68.0 11.90 12.85
MRK 141114C00045000 C 11/14/14 45.0 10.20 10.95
MRK 141114C00047500 C 11/14/14 47.5 7.75 8.45
MRK 141114C00049500 C 11/14/14 49.5 5.80 6.60
MRK 141114C00050000 C 11/14/14 50.0 5.30 6.10
MRK 141114C00050500 C 11/14/14 50.5 4.85 5.65
MRK 141114C00051000 C 11/14/14 51.0 4.40 5.10
MRK 141114C00051500 C 11/14/14 51.5 3.95 4.60
MRK 141114C00052000 C 11/14/14 52.0 3.75 4.05
MRK 141114C00052500 C 11/14/14 52.5 3.40 3.60
MRK 141114C00053000 C 11/14/14 53.0 3.00 3.20
MRK 141114C00053500 C 11/14/14 53.5 2.64 2.82
MRK 141114C00054000 C 11/14/14 54.0 2.27 2.44
MRK 141114C00054500 C 11/14/14 54.5 1.93 2.09
MRK 141114C00055000 C 11/14/14 55.0 1.62 1.76
MRK 141114C00055500 C 11/14/14 55.5 1.35 1.48
MRK 141114C00056000 C 11/14/14 56.0 1.10 1.22
MRK 141114C00056500 C 11/14/14 56.5 0.89 1.00
MRK 141114C00057000 C 11/14/14 57.0 0.70 0.77
MRK 141114C00057500 C 11/14/14 57.5 0.55 0.64
MRK 141114C00058000 C 11/14/14 58.0 0.42 0.51
MRK 141114C00058500 C 11/14/14 58.5 0.28 0.38
MRK 141114C00059000 C 11/14/14 59.0 0.19 0.29
MRK 141114C00059500 C 11/14/14 59.5 0.16 0.23
MRK 141114C00060000 C 11/14/14 60.0 0.09 0.18
MRK 141114C00060500 C 11/14/14 60.5 0.07 0.14
MRK 141114C00061000 C 11/14/14 61.0 0.05 0.11
MRK 141114C00061500 C 11/14/14 61.5 0.04 0.09
MRK 141114C00062000 C 11/14/14 62.0 0.03 0.07
MRK 141114C00062500 C 11/14/14 62.5 0.02 0.06
MRK 141114C00063000 C 11/14/14 63.0 0.02 0.05
MRK 141114C00063500 C 11/14/14 63.5 0.01 0.05
MRK 141114C00064000 C 11/14/14 64.0 0.01 0.05
MRK 141114C00064500 C 11/14/14 64.5 0.00 0.04
MRK 141114C00065000 C 11/14/14 65.0 0.00 0.04
MRK 141114C00065500 C 11/14/14 65.5 0.00 0.04
MRK 141114C00066000 C 11/14/14 66.0 0.00 0.04
MRK 141114C00067000 C 11/14/14 67.0 0.00 0.04
MRK 141114C00068000 C 11/14/14 68.0 0.00 0.03
MRK 141114P00045000 P 11/14/14 45.0 0.03 0.11
MRK 141114P00047500 P 11/14/14 47.5 0.06 0.18
MRK 141114P00049500 P 11/14/14 49.5 0.14 0.25
MRK 141114P00050000 P 11/14/14 50.0 0.16 0.26
MRK 141114P00050500 P 11/14/14 50.5 0.17 0.29
MRK 141114P00051000 P 11/14/14 51.0 0.21 0.29
MRK 141114P00051500 P 11/14/14 51.5 0.24 0.34
MRK 141114P00052000 P 11/14/14 52.0 0.35 0.39
MRK 141114P00052500 P 11/14/14 52.5 0.42 0.47
MRK 141114P00053000 P 11/14/14 53.0 0.48 0.56
MRK 141114P00053500 P 11/14/14 53.5 0.62 0.67
MRK 141114P00054000 P 11/14/14 54.0 0.73 0.81
MRK 141114P00054500 P 11/14/14 54.5 0.91 0.97
MRK 141114P00055000 P 11/14/14 55.0 1.08 1.16
MRK 141114P00055500 P 11/14/14 55.5 1.27 1.37
MRK 141114P00056000 P 11/14/14 56.0 1.53 1.64
MRK 141114P00056500 P 11/14/14 56.5 1.73 1.91
MRK 141114P00057000 P 11/14/14 57.0 2.11 2.23
MRK 141114P00057500 P 11/14/14 57.5 2.48 2.57
MRK 141114P00058000 P 11/14/14 58.0 2.73 2.95
MRK 141114P00058500 P 11/14/14 58.5 3.15 3.35
MRK 141114P00059000 P 11/14/14 59.0 3.35 3.85
MRK 141114P00059500 P 11/14/14 59.5 3.80 4.50
MRK 141114P00060000 P 11/14/14 60.0 4.20 5.00
MRK 141114P00060500 P 11/14/14 60.5 4.65 5.50
MRK 141114P00061000 P 11/14/14 61.0 5.20 5.95
MRK 141114P00061500 P 11/14/14 61.5 5.60 6.50
MRK 141114P00062000 P 11/14/14 62.0 6.15 6.90
MRK 141114P00062500 P 11/14/14 62.5 6.60 7.45
MRK 141114P00063000 P 11/14/14 63.0 7.10 7.95
MRK 141114P00063500 P 11/14/14 63.5 7.60 8.45
MRK 141114P00064000 P 11/14/14 64.0 8.15 8.95
MRK 141114P00064500 P 11/14/14 64.5 8.65 9.55
MRK 141114P00065000 P 11/14/14 65.0 8.90 10.20
MRK 141114P00065500 P 11/14/14 65.5 9.40 10.70
MRK 141114P00066000 P 11/14/14 66.0 9.95 11.50
MRK 141114P00067000 P 11/14/14 67.0 10.95 12.55
MRK 141114P00068000 P 11/14/14 68.0 11.95 13.55
MRK 141122C00040000 C 11/22/14 40.0 15.00 16.15
MRK 141122C00042500 C 11/22/14 42.5 12.60 13.45
MRK 141122C00045000 C 11/22/14 45.0 10.20 10.95
MRK 141122C00046000 C 11/22/14 46.0 9.05 10.10
MRK 141122C00047000 C 11/22/14 47.0 8.25 9.00
MRK 141122C00047500 C 11/22/14 47.5 7.75 8.55
MRK 141122C00048000 C 11/22/14 48.0 7.15 8.15
MRK 141122C00048500 C 11/22/14 48.5 6.80 7.55
MRK 141122C00049000 C 11/22/14 49.0 6.30 7.10
MRK 141122C00049500 C 11/22/14 49.5 5.85 6.60
MRK 141122C00050000 C 11/22/14 50.0 5.25 6.05
MRK 141122C00050500 C 11/22/14 50.5 4.90 5.65
MRK 141122C00051000 C 11/22/14 51.0 4.50 5.20
MRK 141122C00051500 C 11/22/14 51.5 3.90 4.80
MRK 141122C00052000 C 11/22/14 52.0 3.95 4.15
MRK 141122C00052500 C 11/22/14 52.5 3.55 3.75
MRK 141122C00053000 C 11/22/14 53.0 3.15 3.35
MRK 141122C00053500 C 11/22/14 53.5 2.78 2.96
MRK 141122C00054000 C 11/22/14 54.0 2.43 2.59
MRK 141122C00054500 C 11/22/14 54.5 2.10 2.25
MRK 141122C00055000 C 11/22/14 55.0 1.79 1.92
MRK 141122C00055500 C 11/22/14 55.5 1.50 1.63
MRK 141122C00056000 C 11/22/14 56.0 1.26 1.35
MRK 141122C00056500 C 11/22/14 56.5 1.03 1.15
MRK 141122C00057000 C 11/22/14 57.0 0.85 0.91
MRK 141122C00057500 C 11/22/14 57.5 0.67 0.78
MRK 141122C00058000 C 11/22/14 58.0 0.56 0.61
MRK 141122C00058500 C 11/22/14 58.5 0.41 0.52
MRK 141122C00059000 C 11/22/14 59.0 0.35 0.42
MRK 141122C00059500 C 11/22/14 59.5 0.28 0.33
MRK 141122C00060000 C 11/22/14 60.0 0.23 0.25
MRK 141122C00060500 C 11/22/14 60.5 0.15 0.20
MRK 141122C00061000 C 11/22/14 61.0 0.14 0.17
MRK 141122C00061500 C 11/22/14 61.5 0.09 0.13
MRK 141122C00062000 C 11/22/14 62.0 0.07 0.11
MRK 141122C00062500 C 11/22/14 62.5 0.05 0.09
MRK 141122C00063000 C 11/22/14 63.0 0.04 0.07
MRK 141122C00063500 C 11/22/14 63.5 0.03 0.06
MRK 141122C00064000 C 11/22/14 64.0 0.02 0.05
MRK 141122C00064500 C 11/22/14 64.5 0.02 0.05
MRK 141122C00065000 C 11/22/14 65.0 0.02 0.04
MRK 141122C00065500 C 11/22/14 65.5 0.01 0.05
MRK 141122C00066000 C 11/22/14 66.0 0.00 0.04
MRK 141122C00066500 C 11/22/14 66.5 0.00 0.04
MRK 141122C00067000 C 11/22/14 67.0 0.00 0.04
MRK 141122C00067500 C 11/22/14 67.5 0.00 0.04
MRK 141122C00068000 C 11/22/14 68.0 0.00 0.04
MRK 141122C00070000 C 11/22/14 70.0 0.00 0.03
MRK 141122C00075000 C 11/22/14 75.0 0.00 0.02
MRK 141122C00080000 C 11/22/14 80.0 0.00 0.02
MRK 141122P00040000 P 11/22/14 40.0 0.02 0.03
MRK 141122P00042500 P 11/22/14 42.5 0.04 0.05
MRK 141122P00045000 P 11/22/14 45.0 0.09 0.15
MRK 141122P00046000 P 11/22/14 46.0 0.06 0.18
MRK 141122P00047000 P 11/22/14 47.0 0.08 0.21
MRK 141122P00047500 P 11/22/14 47.5 0.15 0.22
MRK 141122P00048000 P 11/22/14 48.0 0.12 0.24
MRK 141122P00048500 P 11/22/14 48.5 0.15 0.25
MRK 141122P00049000 P 11/22/14 49.0 0.17 0.27
MRK 141122P00049500 P 11/22/14 49.5 0.17 0.30
MRK 141122P00050000 P 11/22/14 50.0 0.22 0.32
MRK 141122P00050500 P 11/22/14 50.5 0.23 0.36
MRK 141122P00051000 P 11/22/14 51.0 0.29 0.40
MRK 141122P00051500 P 11/22/14 51.5 0.34 0.44
MRK 141122P00052000 P 11/22/14 52.0 0.40 0.50
MRK 141122P00052500 P 11/22/14 52.5 0.47 0.58
MRK 141122P00053000 P 11/22/14 53.0 0.56 0.66
MRK 141122P00053500 P 11/22/14 53.5 0.66 0.78
MRK 141122P00054000 P 11/22/14 54.0 0.79 0.93
MRK 141122P00054500 P 11/22/14 54.5 0.95 1.10
MRK 141122P00055000 P 11/22/14 55.0 1.13 1.29
MRK 141122P00055500 P 11/22/14 55.5 1.38 1.51
MRK 141122P00056000 P 11/22/14 56.0 1.60 1.77
MRK 141122P00056500 P 11/22/14 56.5 1.89 2.05
MRK 141122P00057000 P 11/22/14 57.0 2.21 2.36
MRK 141122P00057500 P 11/22/14 57.5 2.55 2.69
MRK 141122P00058000 P 11/22/14 58.0 2.93 3.10
MRK 141122P00058500 P 11/22/14 58.5 3.25 3.45
MRK 141122P00059000 P 11/22/14 59.0 3.65 3.90
MRK 141122P00059500 P 11/22/14 59.5 3.85 4.60
MRK 141122P00060000 P 11/22/14 60.0 4.40 5.00
MRK 141122P00060500 P 11/22/14 60.5 4.75 5.50
MRK 141122P00061000 P 11/22/14 61.0 5.25 6.00
MRK 141122P00061500 P 11/22/14 61.5 5.70 6.45
MRK 141122P00062000 P 11/22/14 62.0 6.20 6.95
MRK 141122P00062500 P 11/22/14 62.5 6.70 7.45
MRK 141122P00063000 P 11/22/14 63.0 7.15 7.90
MRK 141122P00063500 P 11/22/14 63.5 7.65 8.45
MRK 141122P00064000 P 11/22/14 64.0 8.15 8.95
MRK 141122P00064500 P 11/22/14 64.5 8.65 9.40
MRK 141122P00065000 P 11/22/14 65.0 9.10 9.90
MRK 141122P00065500 P 11/22/14 65.5 9.65 10.40
MRK 141122P00066000 P 11/22/14 66.0 10.15 11.05
MRK 141122P00066500 P 11/22/14 66.5 10.65 11.45
MRK 141122P00067000 P 11/22/14 67.0 11.15 11.95
MRK 141122P00067500 P 11/22/14 67.5 11.65 12.55
MRK 141122P00068000 P 11/22/14 68.0 12.15 13.05
MRK 141122P00070000 P 11/22/14 70.0 14.15 15.05
MRK 141122P00075000 P 11/22/14 75.0 18.90 21.10
MRK 141122P00080000 P 11/22/14 80.0 23.90 25.05
MRK 141128C00042500 C 11/28/14 42.5 12.05 13.95
MRK 141128C00045000 C 11/28/14 45.0 10.00 11.35
MRK 141128C00047500 C 11/28/14 47.5 7.55 8.75
MRK 141128C00049500 C 11/28/14 49.5 5.75 6.80
MRK 141128C00050000 C 11/28/14 50.0 5.25 6.30
MRK 141128C00050500 C 11/28/14 50.5 4.75 5.80
MRK 141128C00051000 C 11/28/14 51.0 4.30 5.35
MRK 141128C00051500 C 11/28/14 51.5 4.10 4.85
MRK 141128C00052000 C 11/28/14 52.0 4.00 4.25
MRK 141128C00052500 C 11/28/14 52.5 3.60 3.80
MRK 141128C00053000 C 11/28/14 53.0 3.20 3.40
MRK 141128C00053500 C 11/28/14 53.5 2.80 3.05
MRK 141128C00054000 C 11/28/14 54.0 2.44 2.68
MRK 141128C00054500 C 11/28/14 54.5 2.11 2.34
MRK 141128C00055000 C 11/28/14 55.0 1.83 2.02
MRK 141128C00055500 C 11/28/14 55.5 1.56 1.72
MRK 141128C00056000 C 11/28/14 56.0 1.30 1.40
MRK 141128C00056500 C 11/28/14 56.5 1.09 1.23
MRK 141128C00057000 C 11/28/14 57.0 0.88 1.03
MRK 141128C00057500 C 11/28/14 57.5 0.71 0.84
MRK 141128C00058000 C 11/28/14 58.0 0.55 0.69
MRK 141128C00058500 C 11/28/14 58.5 0.43 0.55
MRK 141128C00059000 C 11/28/14 59.0 0.33 0.48
MRK 141128C00059500 C 11/28/14 59.5 0.30 0.36
MRK 141128C00060000 C 11/28/14 60.0 0.24 0.29
MRK 141128C00060500 C 11/28/14 60.5 0.15 0.26
MRK 141128C00061000 C 11/28/14 61.0 0.14 0.21
MRK 141128C00061500 C 11/28/14 61.5 0.10 0.16
MRK 141128C00062000 C 11/28/14 62.0 0.08 0.13
MRK 141128C00062500 C 11/28/14 62.5 0.06 0.11
MRK 141128C00063000 C 11/28/14 63.0 0.04 0.09
MRK 141128C00063500 C 11/28/14 63.5 0.04 0.08
MRK 141128C00064000 C 11/28/14 64.0 0.02 0.07
MRK 141128C00064500 C 11/28/14 64.5 0.02 0.06
MRK 141128C00065000 C 11/28/14 65.0 0.02 0.05
MRK 141128C00065500 C 11/28/14 65.5 0.02 0.05
MRK 141128C00066000 C 11/28/14 66.0 0.01 0.05
MRK 141128C00066500 C 11/28/14 66.5 0.01 0.05
MRK 141128C00067000 C 11/28/14 67.0 0.01 0.04
MRK 141128P00042500 P 11/28/14 42.5 0.04 0.11
MRK 141128P00045000 P 11/28/14 45.0 0.06 0.17
MRK 141128P00047500 P 11/28/14 47.5 0.12 0.24
MRK 141128P00049500 P 11/28/14 49.5 0.19 0.33
MRK 141128P00050000 P 11/28/14 50.0 0.22 0.36
MRK 141128P00050500 P 11/28/14 50.5 0.26 0.39
MRK 141128P00051000 P 11/28/14 51.0 0.30 0.44
MRK 141128P00051500 P 11/28/14 51.5 0.36 0.48
MRK 141128P00052000 P 11/28/14 52.0 0.41 0.55
MRK 141128P00052500 P 11/28/14 52.5 0.50 0.63
MRK 141128P00053000 P 11/28/14 53.0 0.59 0.72
MRK 141128P00053500 P 11/28/14 53.5 0.70 0.84
MRK 141128P00054000 P 11/28/14 54.0 0.84 0.98
MRK 141128P00054500 P 11/28/14 54.5 1.00 1.15
MRK 141128P00055000 P 11/28/14 55.0 1.18 1.36
MRK 141128P00055500 P 11/28/14 55.5 1.40 1.57
MRK 141128P00056000 P 11/28/14 56.0 1.71 1.82
MRK 141128P00056500 P 11/28/14 56.5 1.98 2.11
MRK 141128P00057000 P 11/28/14 57.0 2.20 2.43
MRK 141128P00057500 P 11/28/14 57.5 2.52 2.76
MRK 141128P00058000 P 11/28/14 58.0 2.88 3.15
MRK 141128P00058500 P 11/28/14 58.5 3.30 3.50
MRK 141128P00059000 P 11/28/14 59.0 3.70 3.90
MRK 141128P00059500 P 11/28/14 59.5 4.10 4.40
MRK 141128P00060000 P 11/28/14 60.0 4.25 4.95
MRK 141128P00060500 P 11/28/14 60.5 4.75 5.70
MRK 141128P00061000 P 11/28/14 61.0 5.15 6.25
MRK 141128P00061500 P 11/28/14 61.5 5.60 6.75
MRK 141128P00062000 P 11/28/14 62.0 6.10 7.25
MRK 141128P00062500 P 11/28/14 62.5 6.55 7.60
MRK 141128P00063000 P 11/28/14 63.0 7.05 8.10
MRK 141128P00063500 P 11/28/14 63.5 7.55 8.70
MRK 141128P00064000 P 11/28/14 64.0 8.05 9.20
MRK 141128P00064500 P 11/28/14 64.5 8.35 9.70
MRK 141128P00065000 P 11/28/14 65.0 9.05 10.15
MRK 141128P00065500 P 11/28/14 65.5 8.80 11.70
MRK 141128P00066000 P 11/28/14 66.0 9.45 11.40
MRK 141128P00066500 P 11/28/14 66.5 10.00 12.20
MRK 141128P00067000 P 11/28/14 67.0 10.50 12.70
MRK 141220C00035000 C 12/20/14 35.0 20.30 20.95
MRK 141220C00037500 C 12/20/14 37.5 17.80 18.45
MRK 141220C00040000 C 12/20/14 40.0 15.15 15.95
MRK 141220C00042500 C 12/20/14 42.5 12.65 13.45
MRK 141220C00045000 C 12/20/14 45.0 10.15 11.00
MRK 141220C00047500 C 12/20/14 47.5 7.70 8.55
MRK 141220C00050000 C 12/20/14 50.0 5.50 6.10
MRK 141220C00052500 C 12/20/14 52.5 3.70 3.90
MRK 141220C00055000 C 12/20/14 55.0 2.00 2.16
MRK 141220C00057500 C 12/20/14 57.5 0.90 0.95
MRK 141220C00060000 C 12/20/14 60.0 0.33 0.40
MRK 141220C00062500 C 12/20/14 62.5 0.12 0.15
MRK 141220C00065000 C 12/20/14 65.0 0.03 0.06
MRK 141220C00067500 C 12/20/14 67.5 0.02 0.03
MRK 141220C00070000 C 12/20/14 70.0 0.00 0.03
MRK 141220C00075000 C 12/20/14 75.0 0.00 0.03
MRK 141220P00035000 P 12/20/14 35.0 0.02 0.03
MRK 141220P00037500 P 12/20/14 37.5 0.03 0.05
MRK 141220P00040000 P 12/20/14 40.0 0.05 0.07
MRK 141220P00042500 P 12/20/14 42.5 0.08 0.10
MRK 141220P00045000 P 12/20/14 45.0 0.14 0.17
MRK 141220P00047500 P 12/20/14 47.5 0.22 0.27
MRK 141220P00050000 P 12/20/14 50.0 0.40 0.48
MRK 141220P00052500 P 12/20/14 52.5 0.82 0.90
MRK 141220P00055000 P 12/20/14 55.0 1.69 1.79
MRK 141220P00057500 P 12/20/14 57.5 3.15 3.30
MRK 141220P00060000 P 12/20/14 60.0 4.85 5.55
MRK 141220P00062500 P 12/20/14 62.5 7.15 7.80
MRK 141220P00065000 P 12/20/14 65.0 9.55 10.35
MRK 141220P00067500 P 12/20/14 67.5 12.05 12.85
MRK 141220P00070000 P 12/20/14 70.0 14.55 15.35
MRK 141220P00075000 P 12/20/14 75.0 19.55 20.30
MRK 150117C00023000 C 01/17/15 23.0 30.40 34.75
MRK 150117C00025000 C 01/17/15 25.0 28.45 30.95
MRK 150117C00028000 C 01/17/15 28.0 25.30 29.70
MRK 150117C00030000 C 01/17/15 30.0 25.10 26.15
MRK 150117C00033000 C 01/17/15 33.0 22.30 23.00
MRK 150117C00035000 C 01/17/15 35.0 19.70 21.90
MRK 150117C00038000 C 01/17/15 38.0 17.50 17.95
MRK 150117C00040000 C 01/17/15 40.0 15.45 15.95
MRK 150117C00042000 C 01/17/15 42.0 13.25 14.00
MRK 150117C00045000 C 01/17/15 45.0 10.30 11.05
MRK 150117C00047000 C 01/17/15 47.0 8.20 9.20
MRK 150117C00050000 C 01/17/15 50.0 5.90 6.05
MRK 150117C00052500 C 01/17/15 52.5 3.85 4.00
MRK 150117C00055000 C 01/17/15 55.0 2.19 2.26
MRK 150117C00057500 C 01/17/15 57.5 1.08 1.14
MRK 150117C00060000 C 01/17/15 60.0 0.48 0.53
MRK 150117C00062500 C 01/17/15 62.5 0.19 0.23
MRK 150117C00065000 C 01/17/15 65.0 0.08 0.11
MRK 150117C00067500 C 01/17/15 67.5 0.03 0.07
MRK 150117C00070000 C 01/17/15 70.0 0.01 0.05
MRK 150117C00075000 C 01/17/15 75.0 0.00 0.04
MRK 150117P00023000 P 01/17/15 23.0 0.00 0.03
MRK 150117P00025000 P 01/17/15 25.0 0.00 0.03
MRK 150117P00028000 P 01/17/15 28.0 0.01 0.04
MRK 150117P00030000 P 01/17/15 30.0 0.01 0.05
MRK 150117P00033000 P 01/17/15 33.0 0.03 0.06
MRK 150117P00035000 P 01/17/15 35.0 0.04 0.09
MRK 150117P00038000 P 01/17/15 38.0 0.08 0.13
MRK 150117P00040000 P 01/17/15 40.0 0.11 0.16
MRK 150117P00042000 P 01/17/15 42.0 0.15 0.21
MRK 150117P00045000 P 01/17/15 45.0 0.22 0.28
MRK 150117P00047000 P 01/17/15 47.0 0.29 0.36
MRK 150117P00050000 P 01/17/15 50.0 0.56 0.64
MRK 150117P00052500 P 01/17/15 52.5 1.07 1.13
MRK 150117P00055000 P 01/17/15 55.0 1.95 2.04
MRK 150117P00057500 P 01/17/15 57.5 3.40 3.50
MRK 150117P00060000 P 01/17/15 60.0 5.30 5.40
MRK 150117P00062500 P 01/17/15 62.5 7.25 7.80
MRK 150117P00065000 P 01/17/15 65.0 9.55 10.30
MRK 150117P00067500 P 01/17/15 67.5 12.05 12.80
MRK 150117P00070000 P 01/17/15 70.0 14.55 15.30
MRK 150117P00075000 P 01/17/15 75.0 17.60 20.35
MRK 150417C00027500 C 04/17/15 27.5 26.00 30.30
MRK 150417C00030000 C 04/17/15 30.0 23.40 27.80
MRK 150417C00032500 C 04/17/15 32.5 22.55 23.40
MRK 150417C00035000 C 04/17/15 35.0 20.25 21.15
MRK 150417C00037500 C 04/17/15 37.5 17.65 18.65
MRK 150417C00040000 C 04/17/15 40.0 15.45 15.95
MRK 150417C00042500 C 04/17/15 42.5 12.45 13.50
MRK 150417C00045000 C 04/17/15 45.0 10.35 11.10
MRK 150417C00047500 C 04/17/15 47.5 8.10 8.75
MRK 150417C00050000 C 04/17/15 50.0 6.25 6.50
MRK 150417C00052500 C 04/17/15 52.5 4.40 4.55
MRK 150417C00055000 C 04/17/15 55.0 2.93 3.05
MRK 150417C00057500 C 04/17/15 57.5 1.81 1.89
MRK 150417C00060000 C 04/17/15 60.0 1.05 1.13
MRK 150417C00062500 C 04/17/15 62.5 0.59 0.64
MRK 150417C00065000 C 04/17/15 65.0 0.31 0.36
MRK 150417C00067500 C 04/17/15 67.5 0.17 0.20
MRK 150417C00070000 C 04/17/15 70.0 0.09 0.15
MRK 150417C00075000 C 04/17/15 75.0 0.03 0.09
MRK 150417P00027500 P 04/17/15 27.5 0.04 0.08
MRK 150417P00030000 P 04/17/15 30.0 0.06 0.10
MRK 150417P00032500 P 04/17/15 32.5 0.09 0.16
MRK 150417P00035000 P 04/17/15 35.0 0.13 0.19
MRK 150417P00037500 P 04/17/15 37.5 0.18 0.25
MRK 150417P00040000 P 04/17/15 40.0 0.25 0.31
MRK 150417P00042500 P 04/17/15 42.5 0.35 0.42
MRK 150417P00045000 P 04/17/15 45.0 0.53 0.59
MRK 150417P00047500 P 04/17/15 47.5 0.81 0.87
MRK 150417P00050000 P 04/17/15 50.0 1.28 1.34
MRK 150417P00052500 P 04/17/15 52.5 1.99 2.06
MRK 150417P00055000 P 04/17/15 55.0 3.00 3.15
MRK 150417P00057500 P 04/17/15 57.5 4.45 4.55
MRK 150417P00060000 P 04/17/15 60.0 6.20 6.35
MRK 150417P00062500 P 04/17/15 62.5 8.10 8.40
MRK 150417P00065000 P 04/17/15 65.0 10.20 10.95
MRK 150417P00067500 P 04/17/15 67.5 12.20 13.45
MRK 150417P00070000 P 04/17/15 70.0 15.00 15.80
MRK 150417P00075000 P 04/17/15 75.0 19.70 20.75
MRK 150619C00027500 C 06/19/15 27.5 27.00 29.75
MRK 150619C00030000 C 06/19/15 30.0 24.70 26.50
MRK 150619C00032500 C 06/19/15 32.5 22.20 23.45
MRK 150619C00035000 C 06/19/15 35.0 20.05 20.95
MRK 150619C00037500 C 06/19/15 37.5 17.60 18.45
MRK 150619C00040000 C 06/19/15 40.0 15.45 16.00
MRK 150619C00042500 C 06/19/15 42.5 12.75 13.60
MRK 150619C00045000 C 06/19/15 45.0 10.25 11.35
MRK 150619C00047500 C 06/19/15 47.5 8.10 9.00
MRK 150619C00050000 C 06/19/15 50.0 6.60 6.80
MRK 150619C00052500 C 06/19/15 52.5 4.85 5.00
MRK 150619C00055000 C 06/19/15 55.0 3.40 3.50
MRK 150619C00057500 C 06/19/15 57.5 2.29 2.37
MRK 150619C00060000 C 06/19/15 60.0 1.50 1.56
MRK 150619C00062500 C 06/19/15 62.5 0.95 1.01
MRK 150619C00065000 C 06/19/15 65.0 0.59 0.64
MRK 150619C00067500 C 06/19/15 67.5 0.36 0.41
MRK 150619C00070000 C 06/19/15 70.0 0.23 0.27
MRK 150619C00075000 C 06/19/15 75.0 0.10 0.15
MRK 150619C00080000 C 06/19/15 80.0 0.04 0.10
MRK 150619P00027500 P 06/19/15 27.5 0.09 0.15
MRK 150619P00030000 P 06/19/15 30.0 0.12 0.18
MRK 150619P00032500 P 06/19/15 32.5 0.16 0.23
MRK 150619P00035000 P 06/19/15 35.0 0.22 0.29
MRK 150619P00037500 P 06/19/15 37.5 0.30 0.36
MRK 150619P00040000 P 06/19/15 40.0 0.42 0.48
MRK 150619P00042500 P 06/19/15 42.5 0.60 0.66
MRK 150619P00045000 P 06/19/15 45.0 0.87 0.94
MRK 150619P00047500 P 06/19/15 47.5 1.28 1.35
MRK 150619P00050000 P 06/19/15 50.0 1.86 1.95
MRK 150619P00052500 P 06/19/15 52.5 2.69 2.79
MRK 150619P00055000 P 06/19/15 55.0 3.85 3.95
MRK 150619P00057500 P 06/19/15 57.5 5.25 5.40
MRK 150619P00060000 P 06/19/15 60.0 7.00 7.10
MRK 150619P00062500 P 06/19/15 62.5 8.95 9.10
MRK 150619P00065000 P 06/19/15 65.0 10.75 11.70
MRK 150619P00067500 P 06/19/15 67.5 13.05 13.85
MRK 150619P00070000 P 06/19/15 70.0 15.40 16.25
MRK 150619P00075000 P 06/19/15 75.0 20.25 21.10
MRK 150619P00080000 P 06/19/15 80.0 25.20 26.60
MRK 160115C00025000 C 01/15/16 25.0 29.45 32.60
MRK 160115C00028000 C 01/15/16 28.0 26.45 29.30
MRK 160115C00030000 C 01/15/16 30.0 24.45 27.30
MRK 160115C00033000 C 01/15/16 33.0 21.65 24.20
MRK 160115C00035000 C 01/15/16 35.0 20.25 21.10
MRK 160115C00038000 C 01/15/16 38.0 17.25 18.20
MRK 160115C00040000 C 01/15/16 40.0 15.35 16.30
MRK 160115C00043000 C 01/15/16 43.0 12.30 13.50
MRK 160115C00045000 C 01/15/16 45.0 10.95 11.80
MRK 160115C00047000 C 01/15/16 47.0 9.40 10.15
MRK 160115C00050000 C 01/15/16 50.0 7.40 7.95
MRK 160115C00052500 C 01/15/16 52.5 6.05 6.25
MRK 160115C00055000 C 01/15/16 55.0 4.80 4.95
MRK 160115C00057500 C 01/15/16 57.5 3.65 3.85
MRK 160115C00060000 C 01/15/16 60.0 2.79 2.95
MRK 160115C00062500 C 01/15/16 62.5 2.09 2.24
MRK 160115C00065000 C 01/15/16 65.0 1.56 1.70
MRK 160115C00067500 C 01/15/16 67.5 1.16 1.29
MRK 160115C00070000 C 01/15/16 70.0 0.86 0.98
MRK 160115C00075000 C 01/15/16 75.0 0.49 0.58
MRK 160115C00080000 C 01/15/16 80.0 0.29 0.38
MRK 160115C00085000 C 01/15/16 85.0 0.17 0.28
MRK 160115P00025000 P 01/15/16 25.0 0.20 0.31
MRK 160115P00028000 P 01/15/16 28.0 0.29 0.40
MRK 160115P00030000 P 01/15/16 30.0 0.37 0.49
MRK 160115P00033000 P 01/15/16 33.0 0.53 0.64
MRK 160115P00035000 P 01/15/16 35.0 0.67 0.79
MRK 160115P00038000 P 01/15/16 38.0 0.94 1.06
MRK 160115P00040000 P 01/15/16 40.0 1.18 1.31
MRK 160115P00043000 P 01/15/16 43.0 1.64 1.81
MRK 160115P00045000 P 01/15/16 45.0 2.07 2.27
MRK 160115P00047000 P 01/15/16 47.0 2.58 2.74
MRK 160115P00050000 P 01/15/16 50.0 3.55 3.75
MRK 160115P00052500 P 01/15/16 52.5 4.55 4.75
MRK 160115P00055000 P 01/15/16 55.0 5.85 6.00
MRK 160115P00057500 P 01/15/16 57.5 7.25 7.50
MRK 160115P00060000 P 01/15/16 60.0 8.85 9.10
MRK 160115P00062500 P 01/15/16 62.5 10.70 10.95
MRK 160115P00065000 P 01/15/16 65.0 12.45 13.20
MRK 160115P00067500 P 01/15/16 67.5 14.50 15.30
MRK 160115P00070000 P 01/15/16 70.0 16.65 17.80
MRK 160115P00075000 P 01/15/16 75.0 21.10 22.30
MRK 160115P00080000 P 01/15/16 80.0 25.95 26.95
MRK 160115P00085000 P 01/15/16 85.0 30.75 32.05
MRK 170120C00027500 C 01/20/17 27.5 26.40 30.00
MRK 170120C00030000 C 01/20/17 30.0 23.30 28.00
MRK 170120C00032500 C 01/20/17 32.5 20.80 25.00
MRK 170120C00035000 C 01/20/17 35.0 19.85 21.40
MRK 170120C00037500 C 01/20/17 37.5 17.45 19.05
MRK 170120C00040000 C 01/20/17 40.0 15.20 16.75
MRK 170120C00042500 C 01/20/17 42.5 13.15 14.55
MRK 170120C00045000 C 01/20/17 45.0 11.20 12.50
MRK 170120C00047500 C 01/20/17 47.5 9.85 11.10
MRK 170120C00050000 C 01/20/17 50.0 8.30 9.45
MRK 170120C00052500 C 01/20/17 52.5 7.10 7.95
MRK 170120C00055000 C 01/20/17 55.0 5.90 6.70
MRK 170120C00057500 C 01/20/17 57.5 5.00 5.50
MRK 170120C00060000 C 01/20/17 60.0 3.85 4.75
MRK 170120C00062500 C 01/20/17 62.5 3.10 3.95
MRK 170120C00065000 C 01/20/17 65.0 2.50 3.30
MRK 170120C00067500 C 01/20/17 67.5 2.04 2.78
MRK 170120C00070000 C 01/20/17 70.0 1.70 2.48
MRK 170120C00075000 C 01/20/17 75.0 1.02 1.68
MRK 170120C00080000 C 01/20/17 80.0 0.67 1.17
MRK 170120C00085000 C 01/20/17 85.0 0.40 0.90
MRK 170120C00090000 C 01/20/17 90.0 0.22 0.72
MRK 170120P00027500 P 01/20/17 27.5 0.44 1.19
MRK 170120P00030000 P 01/20/17 30.0 0.65 1.41
MRK 170120P00032500 P 01/20/17 32.5 0.93 1.68
MRK 170120P00035000 P 01/20/17 35.0 1.31 1.86
MRK 170120P00037500 P 01/20/17 37.5 1.78 2.47
MRK 170120P00040000 P 01/20/17 40.0 2.11 2.95
MRK 170120P00042500 P 01/20/17 42.5 2.80 3.55
MRK 170120P00045000 P 01/20/17 45.0 3.50 4.50
MRK 170120P00047500 P 01/20/17 47.5 4.45 5.60
MRK 170120P00050000 P 01/20/17 50.0 5.40 6.65
MRK 170120P00052500 P 01/20/17 52.5 6.60 7.85
MRK 170120P00055000 P 01/20/17 55.0 8.10 8.95
MRK 170120P00057500 P 01/20/17 57.5 9.40 10.90
MRK 170120P00060000 P 01/20/17 60.0 10.95 12.35
MRK 170120P00062500 P 01/20/17 62.5 12.50 14.35
MRK 170120P00065000 P 01/20/17 65.0 14.40 16.10
MRK 170120P00067500 P 01/20/17 67.5 16.30 17.70
MRK 170120P00070000 P 01/20/17 70.0 18.35 20.15
MRK 170120P00075000 P 01/20/17 75.0 22.70 24.45
MRK 170120P00080000 P 01/20/17 80.0 27.20 28.50
MRK 170120P00085000 P 01/20/17 85.0 31.55 33.90
MRK 170120P00090000 P 01/20/17 90.0 36.30 38.65

OPRA data is delayed 15 minutes.