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 Nov 21 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 141122C00040000 C 11/22/14 40.0 18.10 19.65
MRK 141122C00042500 C 11/22/14 42.5 15.35 17.10
MRK 141122C00045000 C 11/22/14 45.0 13.00 15.90
MRK 141122C00046000 C 11/22/14 46.0 11.85 13.55
MRK 141122C00047000 C 11/22/14 47.0 10.80 12.65
MRK 141122C00047500 C 11/22/14 47.5 10.35 12.15
MRK 141122C00048000 C 11/22/14 48.0 10.95 11.80
MRK 141122C00048500 C 11/22/14 48.5 9.20 11.20
MRK 141122C00049000 C 11/22/14 49.0 8.80 10.65
MRK 141122C00049500 C 11/22/14 49.5 8.30 10.15
MRK 141122C00050000 C 11/22/14 50.0 9.30 9.70
MRK 141122C00050500 C 11/22/14 50.5 7.55 10.10
MRK 141122C00051000 C 11/22/14 51.0 8.30 8.70
MRK 141122C00051500 C 11/22/14 51.5 7.80 8.15
MRK 141122C00052000 C 11/22/14 52.0 7.30 7.50
MRK 141122C00052500 C 11/22/14 52.5 6.80 7.00
MRK 141122C00053000 C 11/22/14 53.0 6.30 6.50
MRK 141122C00053500 C 11/22/14 53.5 5.80 6.35
MRK 141122C00054000 C 11/22/14 54.0 5.30 5.65
MRK 141122C00054500 C 11/22/14 54.5 4.80 5.30
MRK 141122C00055000 C 11/22/14 55.0 4.30 4.60
MRK 141122C00055500 C 11/22/14 55.5 3.80 4.05
MRK 141122C00056000 C 11/22/14 56.0 3.30 3.50
MRK 141122C00056500 C 11/22/14 56.5 2.84 3.30
MRK 141122C00057000 C 11/22/14 57.0 2.34 2.59
MRK 141122C00057500 C 11/22/14 57.5 1.84 1.97
MRK 141122C00058000 C 11/22/14 58.0 1.35 1.63
MRK 141122C00058500 C 11/22/14 58.5 0.86 0.96
MRK 141122C00059000 C 11/22/14 59.0 0.39 0.60
MRK 141122C00059500 C 11/22/14 59.5 0.06 0.10
MRK 141122C00060000 C 11/22/14 60.0 0.02 0.06
MRK 141122C00060500 C 11/22/14 60.5 0.00 0.02
MRK 141122C00061000 C 11/22/14 61.0 0.00 0.02
MRK 141122C00061500 C 11/22/14 61.5 0.00 0.05
MRK 141122C00062000 C 11/22/14 62.0 0.00 0.04
MRK 141122C00062500 C 11/22/14 62.5 0.00 0.05
MRK 141122C00063000 C 11/22/14 63.0 0.00 0.07
MRK 141122C00063500 C 11/22/14 63.5 0.00 0.08
MRK 141122C00064000 C 11/22/14 64.0 0.00 0.08
MRK 141122C00064500 C 11/22/14 64.5 0.00 0.08
MRK 141122C00065000 C 11/22/14 65.0 0.00 0.01
MRK 141122C00065500 C 11/22/14 65.5 0.00 0.09
MRK 141122C00066000 C 11/22/14 66.0 0.00 0.06
MRK 141122C00066500 C 11/22/14 66.5 0.00 0.14
MRK 141122C00067000 C 11/22/14 67.0 0.00 0.01
MRK 141122C00067500 C 11/22/14 67.5 0.00 0.01
MRK 141122C00068000 C 11/22/14 68.0 0.00 0.01
MRK 141122C00070000 C 11/22/14 70.0 0.00 0.01
MRK 141122C00075000 C 11/22/14 75.0 0.00 0.04
MRK 141122C00080000 C 11/22/14 80.0 0.00 0.08
MRK 141122P00040000 P 11/22/14 40.0 0.00 0.01
MRK 141122P00042500 P 11/22/14 42.5 0.00 0.01
MRK 141122P00045000 P 11/22/14 45.0 0.00 0.01
MRK 141122P00046000 P 11/22/14 46.0 0.00 0.14
MRK 141122P00047000 P 11/22/14 47.0 0.00 0.14
MRK 141122P00047500 P 11/22/14 47.5 0.00 0.01
MRK 141122P00048000 P 11/22/14 48.0 0.00 0.14
MRK 141122P00048500 P 11/22/14 48.5 0.00 0.14
MRK 141122P00049000 P 11/22/14 49.0 0.00 0.08
MRK 141122P00049500 P 11/22/14 49.5 0.00 0.14
MRK 141122P00050000 P 11/22/14 50.0 0.00 0.09
MRK 141122P00050500 P 11/22/14 50.5 0.00 0.14
MRK 141122P00051000 P 11/22/14 51.0 0.00 0.09
MRK 141122P00051500 P 11/22/14 51.5 0.00 0.14
MRK 141122P00052000 P 11/22/14 52.0 0.00 0.08
MRK 141122P00052500 P 11/22/14 52.5 0.00 0.09
MRK 141122P00053000 P 11/22/14 53.0 0.00 0.09
MRK 141122P00053500 P 11/22/14 53.5 0.00 0.08
MRK 141122P00054000 P 11/22/14 54.0 0.00 0.08
MRK 141122P00054500 P 11/22/14 54.5 0.00 0.05
MRK 141122P00055000 P 11/22/14 55.0 0.00 0.03
MRK 141122P00055500 P 11/22/14 55.5 0.00 0.02
MRK 141122P00056000 P 11/22/14 56.0 0.00 0.08
MRK 141122P00056500 P 11/22/14 56.5 0.00 0.09
MRK 141122P00057000 P 11/22/14 57.0 0.00 0.05
MRK 141122P00057500 P 11/22/14 57.5 0.00 0.08
MRK 141122P00058000 P 11/22/14 58.0 0.00 0.07
MRK 141122P00058500 P 11/22/14 58.5 0.00 0.07
MRK 141122P00059000 P 11/22/14 59.0 0.01 0.05
MRK 141122P00059500 P 11/22/14 59.5 0.18 0.22
MRK 141122P00060000 P 11/22/14 60.0 0.62 0.68
MRK 141122P00060500 P 11/22/14 60.5 0.44 1.19
MRK 141122P00061000 P 11/22/14 61.0 0.93 1.68
MRK 141122P00061500 P 11/22/14 61.5 1.41 2.17
MRK 141122P00062000 P 11/22/14 62.0 1.92 2.67
MRK 141122P00062500 P 11/22/14 62.5 2.43 3.20
MRK 141122P00063000 P 11/22/14 63.0 2.75 3.70
MRK 141122P00063500 P 11/22/14 63.5 3.40 4.20
MRK 141122P00064000 P 11/22/14 64.0 3.80 4.70
MRK 141122P00064500 P 11/22/14 64.5 4.30 5.20
MRK 141122P00065000 P 11/22/14 65.0 4.85 5.70
MRK 141122P00065500 P 11/22/14 65.5 5.25 6.20
MRK 141122P00066000 P 11/22/14 66.0 5.75 6.70
MRK 141122P00066500 P 11/22/14 66.5 6.25 7.20
MRK 141122P00067000 P 11/22/14 67.0 6.75 7.70
MRK 141122P00067500 P 11/22/14 67.5 7.40 8.20
MRK 141122P00068000 P 11/22/14 68.0 7.80 8.70
MRK 141122P00070000 P 11/22/14 70.0 8.95 10.75
MRK 141122P00075000 P 11/22/14 75.0 13.65 17.10
MRK 141122P00080000 P 11/22/14 80.0 18.35 20.75
MRK 141128C00042500 C 11/28/14 42.5 15.35 17.35
MRK 141128C00045000 C 11/28/14 45.0 12.75 15.05
MRK 141128C00047500 C 11/28/14 47.5 10.25 12.55
MRK 141128C00048000 C 11/28/14 48.0 9.85 12.05
MRK 141128C00049000 C 11/28/14 49.0 8.85 11.05
MRK 141128C00049500 C 11/28/14 49.5 8.35 12.20
MRK 141128C00050000 C 11/28/14 50.0 7.85 11.65
MRK 141128C00050500 C 11/28/14 50.5 7.30 10.65
MRK 141128C00051000 C 11/28/14 51.0 8.30 8.90
MRK 141128C00051500 C 11/28/14 51.5 7.80 8.40
MRK 141128C00052000 C 11/28/14 52.0 7.25 7.80
MRK 141128C00052500 C 11/28/14 52.5 6.80 7.25
MRK 141128C00053000 C 11/28/14 53.0 6.30 6.75
MRK 141128C00053500 C 11/28/14 53.5 5.80 6.25
MRK 141128C00054000 C 11/28/14 54.0 5.30 5.80
MRK 141128C00054500 C 11/28/14 54.5 4.80 5.30
MRK 141128C00055000 C 11/28/14 55.0 4.30 5.25
MRK 141128C00055500 C 11/28/14 55.5 3.80 4.25
MRK 141128C00056000 C 11/28/14 56.0 3.30 3.90
MRK 141128C00056500 C 11/28/14 56.5 2.84 3.25
MRK 141128C00057000 C 11/28/14 57.0 2.34 2.71
MRK 141128C00057500 C 11/28/14 57.5 1.86 2.12
MRK 141128C00058000 C 11/28/14 58.0 1.40 1.72
MRK 141128C00058500 C 11/28/14 58.5 0.97 1.24
MRK 141128C00059000 C 11/28/14 59.0 0.63 0.80
MRK 141128C00059500 C 11/28/14 59.5 0.35 0.40
MRK 141128C00060000 C 11/28/14 60.0 0.18 0.21
MRK 141128C00060500 C 11/28/14 60.5 0.07 0.11
MRK 141128C00061000 C 11/28/14 61.0 0.03 0.11
MRK 141128C00061500 C 11/28/14 61.5 0.01 0.08
MRK 141128C00062000 C 11/28/14 62.0 0.00 0.11
MRK 141128C00062500 C 11/28/14 62.5 0.00 0.09
MRK 141128C00063000 C 11/28/14 63.0 0.00 0.07
MRK 141128C00063500 C 11/28/14 63.5 0.00 0.05
MRK 141128C00064000 C 11/28/14 64.0 0.00 0.04
MRK 141128C00064500 C 11/28/14 64.5 0.00 0.03
MRK 141128C00065000 C 11/28/14 65.0 0.00 0.02
MRK 141128C00065500 C 11/28/14 65.5 0.00 0.02
MRK 141128C00066000 C 11/28/14 66.0 0.00 0.02
MRK 141128C00066500 C 11/28/14 66.5 0.00 0.02
MRK 141128C00067000 C 11/28/14 67.0 0.00 0.02
MRK 141128C00068000 C 11/28/14 68.0 0.00 0.02
MRK 141128C00070000 C 11/28/14 70.0 0.00 0.02
MRK 141128C00072500 C 11/28/14 72.5 0.00 0.02
MRK 141128C00075000 C 11/28/14 75.0 0.00 0.02
MRK 141128P00042500 P 11/28/14 42.5 0.00 0.02
MRK 141128P00045000 P 11/28/14 45.0 0.00 0.02
MRK 141128P00047500 P 11/28/14 47.5 0.00 0.02
MRK 141128P00048000 P 11/28/14 48.0 0.00 0.02
MRK 141128P00049000 P 11/28/14 49.0 0.00 0.02
MRK 141128P00049500 P 11/28/14 49.5 0.00 0.03
MRK 141128P00050000 P 11/28/14 50.0 0.00 0.02
MRK 141128P00050500 P 11/28/14 50.5 0.00 0.03
MRK 141128P00051000 P 11/28/14 51.0 0.00 0.03
MRK 141128P00051500 P 11/28/14 51.5 0.00 0.03
MRK 141128P00052000 P 11/28/14 52.0 0.00 0.03
MRK 141128P00052500 P 11/28/14 52.5 0.00 0.03
MRK 141128P00053000 P 11/28/14 53.0 0.00 0.03
MRK 141128P00053500 P 11/28/14 53.5 0.00 0.03
MRK 141128P00054000 P 11/28/14 54.0 0.00 0.03
MRK 141128P00054500 P 11/28/14 54.5 0.00 0.05
MRK 141128P00055000 P 11/28/14 55.0 0.00 0.06
MRK 141128P00055500 P 11/28/14 55.5 0.00 0.08
MRK 141128P00056000 P 11/28/14 56.0 0.00 0.09
MRK 141128P00056500 P 11/28/14 56.5 0.00 0.10
MRK 141128P00057000 P 11/28/14 57.0 0.00 0.11
MRK 141128P00057500 P 11/28/14 57.5 0.00 0.11
MRK 141128P00058000 P 11/28/14 58.0 0.01 0.11
MRK 141128P00058500 P 11/28/14 58.5 0.13 0.16
MRK 141128P00059000 P 11/28/14 59.0 0.25 0.30
MRK 141128P00059500 P 11/28/14 59.5 0.46 0.51
MRK 141128P00060000 P 11/28/14 60.0 0.79 0.86
MRK 141128P00060500 P 11/28/14 60.5 1.01 1.26
MRK 141128P00061000 P 11/28/14 61.0 1.35 1.72
MRK 141128P00061500 P 11/28/14 61.5 1.49 2.20
MRK 141128P00062000 P 11/28/14 62.0 1.95 2.70
MRK 141128P00062500 P 11/28/14 62.5 2.30 3.20
MRK 141128P00063000 P 11/28/14 63.0 2.80 3.70
MRK 141128P00063500 P 11/28/14 63.5 3.30 4.20
MRK 141128P00064000 P 11/28/14 64.0 3.80 4.70
MRK 141128P00064500 P 11/28/14 64.5 4.25 5.25
MRK 141128P00065000 P 11/28/14 65.0 4.75 5.75
MRK 141128P00065500 P 11/28/14 65.5 5.15 6.20
MRK 141128P00066000 P 11/28/14 66.0 5.65 6.70
MRK 141128P00066500 P 11/28/14 66.5 6.15 7.20
MRK 141128P00067000 P 11/28/14 67.0 6.65 7.70
MRK 141128P00068000 P 11/28/14 68.0 7.65 8.75
MRK 141128P00070000 P 11/28/14 70.0 8.35 12.20
MRK 141128P00072500 P 11/28/14 72.5 10.90 14.70
MRK 141128P00075000 P 11/28/14 75.0 13.40 17.20
MRK 141205C00048000 C 12/05/14 48.0 9.80 13.60
MRK 141205C00048500 C 12/05/14 48.5 9.30 12.20
MRK 141205C00049000 C 12/05/14 49.0 8.85 11.70
MRK 141205C00049500 C 12/05/14 49.5 8.45 10.85
MRK 141205C00050000 C 12/05/14 50.0 7.85 10.35
MRK 141205C00050500 C 12/05/14 50.5 8.50 9.85
MRK 141205C00051000 C 12/05/14 51.0 8.30 8.90
MRK 141205C00051500 C 12/05/14 51.5 7.80 8.15
MRK 141205C00052000 C 12/05/14 52.0 7.30 8.35
MRK 141205C00052500 C 12/05/14 52.5 6.80 7.75
MRK 141205C00053000 C 12/05/14 53.0 6.30 7.30
MRK 141205C00053500 C 12/05/14 53.5 5.80 6.75
MRK 141205C00054000 C 12/05/14 54.0 5.30 6.30
MRK 141205C00054500 C 12/05/14 54.5 4.80 5.40
MRK 141205C00055000 C 12/05/14 55.0 4.30 4.90
MRK 141205C00055500 C 12/05/14 55.5 3.80 4.40
MRK 141205C00056000 C 12/05/14 56.0 3.35 4.30
MRK 141205C00056500 C 12/05/14 56.5 2.88 3.30
MRK 141205C00057000 C 12/05/14 57.0 2.42 2.78
MRK 141205C00057500 C 12/05/14 57.5 1.98 2.29
MRK 141205C00058000 C 12/05/14 58.0 1.55 1.96
MRK 141205C00058500 C 12/05/14 58.5 1.19 1.49
MRK 141205C00059000 C 12/05/14 59.0 0.86 1.27
MRK 141205C00059500 C 12/05/14 59.5 0.59 0.64
MRK 141205C00060000 C 12/05/14 60.0 0.39 0.43
MRK 141205C00060500 C 12/05/14 60.5 0.25 0.29
MRK 141205C00061000 C 12/05/14 61.0 0.16 0.19
MRK 141205C00061500 C 12/05/14 61.5 0.09 0.18
MRK 141205C00062000 C 12/05/14 62.0 0.05 0.16
MRK 141205C00062500 C 12/05/14 62.5 0.02 0.09
MRK 141205C00063000 C 12/05/14 63.0 0.01 0.07
MRK 141205C00063500 C 12/05/14 63.5 0.01 0.05
MRK 141205C00064000 C 12/05/14 64.0 0.00 0.05
MRK 141205C00064500 C 12/05/14 64.5 0.00 0.05
MRK 141205C00065000 C 12/05/14 65.0 0.00 0.05
MRK 141205C00065500 C 12/05/14 65.5 0.00 0.05
MRK 141205C00066000 C 12/05/14 66.0 0.00 0.04
MRK 141205C00066500 C 12/05/14 66.5 0.00 0.03
MRK 141205C00067000 C 12/05/14 67.0 0.00 0.03
MRK 141205C00068000 C 12/05/14 68.0 0.00 0.02
MRK 141205P00048000 P 12/05/14 48.0 0.00 0.03
MRK 141205P00048500 P 12/05/14 48.5 0.00 0.03
MRK 141205P00049000 P 12/05/14 49.0 0.00 0.03
MRK 141205P00049500 P 12/05/14 49.5 0.00 0.03
MRK 141205P00050000 P 12/05/14 50.0 0.00 0.03
MRK 141205P00050500 P 12/05/14 50.5 0.00 0.03
MRK 141205P00051000 P 12/05/14 51.0 0.00 0.04
MRK 141205P00051500 P 12/05/14 51.5 0.00 0.04
MRK 141205P00052000 P 12/05/14 52.0 0.00 0.04
MRK 141205P00052500 P 12/05/14 52.5 0.00 0.05
MRK 141205P00053000 P 12/05/14 53.0 0.00 0.06
MRK 141205P00053500 P 12/05/14 53.5 0.00 0.08
MRK 141205P00054000 P 12/05/14 54.0 0.00 0.08
MRK 141205P00054500 P 12/05/14 54.5 0.00 0.10
MRK 141205P00055000 P 12/05/14 55.0 0.00 0.11
MRK 141205P00055500 P 12/05/14 55.5 0.02 0.11
MRK 141205P00056000 P 12/05/14 56.0 0.01 0.13
MRK 141205P00056500 P 12/05/14 56.5 0.03 0.16
MRK 141205P00057000 P 12/05/14 57.0 0.04 0.17
MRK 141205P00057500 P 12/05/14 57.5 0.07 0.17
MRK 141205P00058000 P 12/05/14 58.0 0.21 0.24
MRK 141205P00058500 P 12/05/14 58.5 0.32 0.36
MRK 141205P00059000 P 12/05/14 59.0 0.49 0.54
MRK 141205P00059500 P 12/05/14 59.5 0.72 0.78
MRK 141205P00060000 P 12/05/14 60.0 1.01 1.08
MRK 141205P00060500 P 12/05/14 60.5 1.31 1.45
MRK 141205P00061000 P 12/05/14 61.0 1.58 1.85
MRK 141205P00061500 P 12/05/14 61.5 1.93 2.28
MRK 141205P00062000 P 12/05/14 62.0 2.00 2.75
MRK 141205P00062500 P 12/05/14 62.5 2.35 3.25
MRK 141205P00063000 P 12/05/14 63.0 2.85 3.75
MRK 141205P00063500 P 12/05/14 63.5 3.30 4.20
MRK 141205P00064000 P 12/05/14 64.0 3.80 4.70
MRK 141205P00064500 P 12/05/14 64.5 4.30 5.20
MRK 141205P00065000 P 12/05/14 65.0 4.80 5.70
MRK 141205P00065500 P 12/05/14 65.5 5.20 6.20
MRK 141205P00066000 P 12/05/14 66.0 5.70 6.75
MRK 141205P00066500 P 12/05/14 66.5 6.15 7.25
MRK 141205P00067000 P 12/05/14 67.0 6.65 7.70
MRK 141205P00068000 P 12/05/14 68.0 7.65 8.75
MRK 141212C00048000 C 12/12/14 48.0 9.85 12.65
MRK 141212C00049000 C 12/12/14 49.0 10.20 10.80
MRK 141212C00049500 C 12/12/14 49.5 9.00 10.45
MRK 141212C00050000 C 12/12/14 50.0 9.30 9.75
MRK 141212C00050500 C 12/12/14 50.5 8.80 9.15
MRK 141212C00051000 C 12/12/14 51.0 8.30 8.65
MRK 141212C00051500 C 12/12/14 51.5 7.80 8.15
MRK 141212C00052000 C 12/12/14 52.0 7.30 7.65
MRK 141212C00052500 C 12/12/14 52.5 6.80 7.45
MRK 141212C00053000 C 12/12/14 53.0 6.30 7.05
MRK 141212C00053500 C 12/12/14 53.5 5.80 6.55
MRK 141212C00054000 C 12/12/14 54.0 5.30 6.05
MRK 141212C00054500 C 12/12/14 54.5 4.80 5.55
MRK 141212C00055000 C 12/12/14 55.0 4.30 4.65
MRK 141212C00055500 C 12/12/14 55.5 3.80 4.15
MRK 141212C00056000 C 12/12/14 56.0 3.30 3.80
MRK 141212C00056500 C 12/12/14 56.5 2.89 3.30
MRK 141212C00057000 C 12/12/14 57.0 2.45 2.78
MRK 141212C00057500 C 12/12/14 57.5 2.01 2.15
MRK 141212C00058000 C 12/12/14 58.0 1.64 2.14
MRK 141212C00058500 C 12/12/14 58.5 1.30 1.74
MRK 141212C00059000 C 12/12/14 59.0 0.99 1.36
MRK 141212C00059500 C 12/12/14 59.5 0.72 1.09
MRK 141212C00060000 C 12/12/14 60.0 0.52 0.64
MRK 141212C00060500 C 12/12/14 60.5 0.36 0.55
MRK 141212C00061000 C 12/12/14 61.0 0.25 0.29
MRK 141212C00061500 C 12/12/14 61.5 0.19 0.24
MRK 141212C00062000 C 12/12/14 62.0 0.12 0.24
MRK 141212C00062500 C 12/12/14 62.5 0.08 0.14
MRK 141212C00063000 C 12/12/14 63.0 0.06 0.18
MRK 141212C00063500 C 12/12/14 63.5 0.04 0.16
MRK 141212C00064000 C 12/12/14 64.0 0.02 0.13
MRK 141212C00064500 C 12/12/14 64.5 0.01 0.11
MRK 141212C00065000 C 12/12/14 65.0 0.01 0.10
MRK 141212C00065500 C 12/12/14 65.5 0.01 0.10
MRK 141212C00066000 C 12/12/14 66.0 0.00 0.09
MRK 141212C00066500 C 12/12/14 66.5 0.00 0.09
MRK 141212C00067000 C 12/12/14 67.0 0.00 0.09
MRK 141212C00068000 C 12/12/14 68.0 0.00 0.09
MRK 141212P00048000 P 12/12/14 48.0 0.00 0.14
MRK 141212P00049000 P 12/12/14 49.0 0.00 0.14
MRK 141212P00049500 P 12/12/14 49.5 0.00 0.14
MRK 141212P00050000 P 12/12/14 50.0 0.00 0.11
MRK 141212P00050500 P 12/12/14 50.5 0.00 0.11
MRK 141212P00051000 P 12/12/14 51.0 0.00 0.11
MRK 141212P00051500 P 12/12/14 51.5 0.00 0.11
MRK 141212P00052000 P 12/12/14 52.0 0.01 0.11
MRK 141212P00052500 P 12/12/14 52.5 0.01 0.11
MRK 141212P00053000 P 12/12/14 53.0 0.01 0.11
MRK 141212P00053500 P 12/12/14 53.5 0.01 0.11
MRK 141212P00054000 P 12/12/14 54.0 0.02 0.13
MRK 141212P00054500 P 12/12/14 54.5 0.01 0.13
MRK 141212P00055000 P 12/12/14 55.0 0.02 0.15
MRK 141212P00055500 P 12/12/14 55.5 0.03 0.16
MRK 141212P00056000 P 12/12/14 56.0 0.06 0.17
MRK 141212P00056500 P 12/12/14 56.5 0.09 0.19
MRK 141212P00057000 P 12/12/14 57.0 0.23 0.27
MRK 141212P00057500 P 12/12/14 57.5 0.33 0.37
MRK 141212P00058000 P 12/12/14 58.0 0.46 0.51
MRK 141212P00058500 P 12/12/14 58.5 0.63 0.70
MRK 141212P00059000 P 12/12/14 59.0 0.86 0.92
MRK 141212P00059500 P 12/12/14 59.5 1.13 1.20
MRK 141212P00060000 P 12/12/14 60.0 1.46 1.55
MRK 141212P00060500 P 12/12/14 60.5 1.77 1.95
MRK 141212P00061000 P 12/12/14 61.0 1.83 2.37
MRK 141212P00061500 P 12/12/14 61.5 2.00 2.82
MRK 141212P00062000 P 12/12/14 62.0 2.40 3.30
MRK 141212P00062500 P 12/12/14 62.5 2.85 3.75
MRK 141212P00063000 P 12/12/14 63.0 3.30 4.25
MRK 141212P00063500 P 12/12/14 63.5 3.80 4.70
MRK 141212P00064000 P 12/12/14 64.0 4.25 5.20
MRK 141212P00064500 P 12/12/14 64.5 4.75 5.70
MRK 141212P00065000 P 12/12/14 65.0 5.15 6.20
MRK 141212P00065500 P 12/12/14 65.5 5.65 6.70
MRK 141212P00066000 P 12/12/14 66.0 6.10 7.20
MRK 141212P00066500 P 12/12/14 66.5 6.60 7.65
MRK 141212P00067000 P 12/12/14 67.0 7.10 8.15
MRK 141212P00068000 P 12/12/14 68.0 8.10 9.15
MRK 141220C00035000 C 12/20/14 35.0 22.75 24.75
MRK 141220C00037500 C 12/20/14 37.5 20.25 22.10
MRK 141220C00040000 C 12/20/14 40.0 17.80 21.60
MRK 141220C00042500 C 12/20/14 42.5 15.35 19.10
MRK 141220C00045000 C 12/20/14 45.0 12.95 15.05
MRK 141220C00047500 C 12/20/14 47.5 11.20 13.20
MRK 141220C00050000 C 12/20/14 50.0 9.10 10.35
MRK 141220C00052500 C 12/20/14 52.5 6.80 7.45
MRK 141220C00055000 C 12/20/14 55.0 4.35 5.00
MRK 141220C00057500 C 12/20/14 57.5 2.12 2.40
MRK 141220C00060000 C 12/20/14 60.0 0.61 0.66
MRK 141220C00062500 C 12/20/14 62.5 0.12 0.14
MRK 141220C00065000 C 12/20/14 65.0 0.04 0.06
MRK 141220C00067500 C 12/20/14 67.5 0.00 0.01
MRK 141220C00070000 C 12/20/14 70.0 0.00 0.01
MRK 141220C00075000 C 12/20/14 75.0 0.00 0.01
MRK 141220P00035000 P 12/20/14 35.0 0.00 0.01
MRK 141220P00037500 P 12/20/14 37.5 0.00 0.01
MRK 141220P00040000 P 12/20/14 40.0 0.00 0.01
MRK 141220P00042500 P 12/20/14 42.5 0.00 0.03
MRK 141220P00045000 P 12/20/14 45.0 0.00 0.03
MRK 141220P00047500 P 12/20/14 47.5 0.00 0.04
MRK 141220P00050000 P 12/20/14 50.0 0.01 0.06
MRK 141220P00052500 P 12/20/14 52.5 0.03 0.04
MRK 141220P00055000 P 12/20/14 55.0 0.07 0.13
MRK 141220P00057500 P 12/20/14 57.5 0.48 0.51
MRK 141220P00060000 P 12/20/14 60.0 1.60 1.66
MRK 141220P00062500 P 12/20/14 62.5 2.90 3.75
MRK 141220P00065000 P 12/20/14 65.0 5.20 6.20
MRK 141220P00067500 P 12/20/14 67.5 7.60 8.65
MRK 141220P00070000 P 12/20/14 70.0 9.00 11.30
MRK 141220P00075000 P 12/20/14 75.0 13.75 17.20
MRK 141226C00050000 C 12/26/14 50.0 7.90 10.35
MRK 141226C00051000 C 12/26/14 51.0 8.20 8.70
MRK 141226C00052000 C 12/26/14 52.0 7.20 7.70
MRK 141226C00052500 C 12/26/14 52.5 6.70 7.90
MRK 141226C00053000 C 12/26/14 53.0 6.20 7.40
MRK 141226C00053500 C 12/26/14 53.5 5.70 6.90
MRK 141226C00054000 C 12/26/14 54.0 5.20 6.40
MRK 141226C00054500 C 12/26/14 54.5 4.75 5.80
MRK 141226C00055000 C 12/26/14 55.0 4.25 5.30
MRK 141226C00055500 C 12/26/14 55.5 3.75 4.85
MRK 141226C00056000 C 12/26/14 56.0 3.30 3.85
MRK 141226C00056500 C 12/26/14 56.5 2.92 3.35
MRK 141226C00057000 C 12/26/14 57.0 2.50 3.00
MRK 141226C00057500 C 12/26/14 57.5 2.11 2.38
MRK 141226C00058000 C 12/26/14 58.0 1.77 2.24
MRK 141226C00058500 C 12/26/14 58.5 1.45 1.74
MRK 141226C00059000 C 12/26/14 59.0 1.16 1.46
MRK 141226C00059500 C 12/26/14 59.5 0.91 1.12
MRK 141226C00060000 C 12/26/14 60.0 0.70 0.94
MRK 141226C00060500 C 12/26/14 60.5 0.53 0.82
MRK 141226C00061000 C 12/26/14 61.0 0.40 0.65
MRK 141226C00061500 C 12/26/14 61.5 0.30 0.59
MRK 141226C00062000 C 12/26/14 62.0 0.24 0.39
MRK 141226C00062500 C 12/26/14 62.5 0.16 0.36
MRK 141226C00063000 C 12/26/14 63.0 0.11 0.25
MRK 141226C00063500 C 12/26/14 63.5 0.08 0.23
MRK 141226C00064000 C 12/26/14 64.0 0.07 0.19
MRK 141226C00064500 C 12/26/14 64.5 0.05 0.17
MRK 141226C00065000 C 12/26/14 65.0 0.03 0.14
MRK 141226C00065500 C 12/26/14 65.5 0.02 0.13
MRK 141226C00066000 C 12/26/14 66.0 0.01 0.12
MRK 141226C00066500 C 12/26/14 66.5 0.01 0.10
MRK 141226C00067000 C 12/26/14 67.0 0.01 0.09
MRK 141226C00068000 C 12/26/14 68.0 0.00 0.07
MRK 141226P00050000 P 12/26/14 50.0 0.01 0.09
MRK 141226P00051000 P 12/26/14 51.0 0.01 0.11
MRK 141226P00052000 P 12/26/14 52.0 0.01 0.12
MRK 141226P00052500 P 12/26/14 52.5 0.02 0.14
MRK 141226P00053000 P 12/26/14 53.0 0.03 0.16
MRK 141226P00053500 P 12/26/14 53.5 0.05 0.18
MRK 141226P00054000 P 12/26/14 54.0 0.06 0.19
MRK 141226P00054500 P 12/26/14 54.5 0.08 0.22
MRK 141226P00055000 P 12/26/14 55.0 0.09 0.25
MRK 141226P00055500 P 12/26/14 55.5 0.13 0.28
MRK 141226P00056000 P 12/26/14 56.0 0.17 0.32
MRK 141226P00056500 P 12/26/14 56.5 0.31 0.40
MRK 141226P00057000 P 12/26/14 57.0 0.39 0.52
MRK 141226P00057500 P 12/26/14 57.5 0.53 0.66
MRK 141226P00058000 P 12/26/14 58.0 0.64 0.83
MRK 141226P00058500 P 12/26/14 58.5 0.87 1.03
MRK 141226P00059000 P 12/26/14 59.0 1.14 1.28
MRK 141226P00059500 P 12/26/14 59.5 1.37 1.56
MRK 141226P00060000 P 12/26/14 60.0 1.64 1.87
MRK 141226P00060500 P 12/26/14 60.5 2.04 2.24
MRK 141226P00061000 P 12/26/14 61.0 2.16 2.63
MRK 141226P00061500 P 12/26/14 61.5 2.48 3.10
MRK 141226P00062000 P 12/26/14 62.0 2.92 3.50
MRK 141226P00062500 P 12/26/14 62.5 3.35 3.90
MRK 141226P00063000 P 12/26/14 63.0 3.40 4.40
MRK 141226P00063500 P 12/26/14 63.5 3.85 4.85
MRK 141226P00064000 P 12/26/14 64.0 4.30 5.40
MRK 141226P00064500 P 12/26/14 64.5 4.80 5.85
MRK 141226P00065000 P 12/26/14 65.0 5.15 6.30
MRK 141226P00065500 P 12/26/14 65.5 5.65 6.85
MRK 141226P00066000 P 12/26/14 66.0 6.15 7.25
MRK 141226P00066500 P 12/26/14 66.5 6.65 7.80
MRK 141226P00067000 P 12/26/14 67.0 7.15 8.25
MRK 141226P00068000 P 12/26/14 68.0 8.10 9.25
MRK 150102C00050000 C 01/02/15 50.0 8.15 10.35
MRK 150102C00051000 C 01/02/15 51.0 8.20 8.70
MRK 150102C00052000 C 01/02/15 52.0 7.20 7.70
MRK 150102C00052500 C 01/02/15 52.5 6.70 7.90
MRK 150102C00053000 C 01/02/15 53.0 6.25 6.85
MRK 150102C00053500 C 01/02/15 53.5 5.70 6.55
MRK 150102C00054000 C 01/02/15 54.0 5.20 6.05
MRK 150102C00054500 C 01/02/15 54.5 4.70 5.80
MRK 150102C00055000 C 01/02/15 55.0 4.20 5.35
MRK 150102C00055500 C 01/02/15 55.5 3.80 4.35
MRK 150102C00056000 C 01/02/15 56.0 3.45 3.85
MRK 150102C00056500 C 01/02/15 56.5 2.94 3.40
MRK 150102C00057000 C 01/02/15 57.0 2.54 3.05
MRK 150102C00057500 C 01/02/15 57.5 2.16 2.36
MRK 150102C00058000 C 01/02/15 58.0 1.83 2.32
MRK 150102C00058500 C 01/02/15 58.5 1.51 1.96
MRK 150102C00059000 C 01/02/15 59.0 1.23 1.44
MRK 150102C00059500 C 01/02/15 59.5 0.98 1.32
MRK 150102C00060000 C 01/02/15 60.0 0.77 1.01
MRK 150102C00060500 C 01/02/15 60.5 0.60 0.77
MRK 150102C00061000 C 01/02/15 61.0 0.46 0.56
MRK 150102C00061500 C 01/02/15 61.5 0.34 0.54
MRK 150102C00062000 C 01/02/15 62.0 0.27 0.35
MRK 150102C00062500 C 01/02/15 62.5 0.20 0.38
MRK 150102C00063000 C 01/02/15 63.0 0.15 0.30
MRK 150102C00063500 C 01/02/15 63.5 0.11 0.26
MRK 150102C00064000 C 01/02/15 64.0 0.08 0.14
MRK 150102C00064500 C 01/02/15 64.5 0.06 0.19
MRK 150102C00065000 C 01/02/15 65.0 0.05 0.15
MRK 150102C00065500 C 01/02/15 65.5 0.04 0.13
MRK 150102C00066000 C 01/02/15 66.0 0.02 0.14
MRK 150102C00066500 C 01/02/15 66.5 0.01 0.13
MRK 150102C00067000 C 01/02/15 67.0 0.01 0.11
MRK 150102C00068000 C 01/02/15 68.0 0.01 0.08
MRK 150102P00050000 P 01/02/15 50.0 0.01 0.11
MRK 150102P00051000 P 01/02/15 51.0 0.02 0.12
MRK 150102P00052000 P 01/02/15 52.0 0.03 0.14
MRK 150102P00052500 P 01/02/15 52.5 0.04 0.15
MRK 150102P00053000 P 01/02/15 53.0 0.05 0.18
MRK 150102P00053500 P 01/02/15 53.5 0.06 0.20
MRK 150102P00054000 P 01/02/15 54.0 0.08 0.22
MRK 150102P00054500 P 01/02/15 54.5 0.10 0.24
MRK 150102P00055000 P 01/02/15 55.0 0.12 0.28
MRK 150102P00055500 P 01/02/15 55.5 0.16 0.32
MRK 150102P00056000 P 01/02/15 56.0 0.21 0.36
MRK 150102P00056500 P 01/02/15 56.5 0.37 0.46
MRK 150102P00057000 P 01/02/15 57.0 0.42 0.57
MRK 150102P00057500 P 01/02/15 57.5 0.61 0.71
MRK 150102P00058000 P 01/02/15 58.0 0.76 0.88
MRK 150102P00058500 P 01/02/15 58.5 0.99 1.09
MRK 150102P00059000 P 01/02/15 59.0 1.20 1.32
MRK 150102P00059500 P 01/02/15 59.5 1.48 1.59
MRK 150102P00060000 P 01/02/15 60.0 1.79 1.91
MRK 150102P00060500 P 01/02/15 60.5 2.11 2.25
MRK 150102P00061000 P 01/02/15 61.0 2.37 2.64
MRK 150102P00061500 P 01/02/15 61.5 2.53 3.05
MRK 150102P00062000 P 01/02/15 62.0 2.95 3.50
MRK 150102P00062500 P 01/02/15 62.5 3.40 3.90
MRK 150102P00063000 P 01/02/15 63.0 3.45 4.30
MRK 150102P00063500 P 01/02/15 63.5 3.95 4.95
MRK 150102P00064000 P 01/02/15 64.0 4.35 5.35
MRK 150102P00064500 P 01/02/15 64.5 4.80 5.85
MRK 150102P00065000 P 01/02/15 65.0 5.25 6.30
MRK 150102P00065500 P 01/02/15 65.5 5.70 6.80
MRK 150102P00066000 P 01/02/15 66.0 6.15 7.30
MRK 150102P00066500 P 01/02/15 66.5 6.70 7.75
MRK 150102P00067000 P 01/02/15 67.0 7.20 8.25
MRK 150102P00068000 P 01/02/15 68.0 8.15 9.30
MRK 150117C00023000 C 01/17/15 23.0 35.00 36.70
MRK 150117C00025000 C 01/17/15 25.0 33.05 35.00
MRK 150117C00028000 C 01/17/15 28.0 29.80 31.75
MRK 150117C00030000 C 01/17/15 30.0 28.05 30.00
MRK 150117C00033000 C 01/17/15 33.0 25.00 27.00
MRK 150117C00035000 C 01/17/15 35.0 23.05 25.00
MRK 150117C00038000 C 01/17/15 38.0 19.85 21.85
MRK 150117C00040000 C 01/17/15 40.0 17.85 19.55
MRK 150117C00042000 C 01/17/15 42.0 15.95 18.10
MRK 150117C00045000 C 01/17/15 45.0 12.90 15.60
MRK 150117C00047000 C 01/17/15 47.0 12.20 12.70
MRK 150117C00050000 C 01/17/15 50.0 9.30 9.70
MRK 150117C00052500 C 01/17/15 52.5 6.85 7.15
MRK 150117C00055000 C 01/17/15 55.0 4.45 5.05
MRK 150117C00057500 C 01/17/15 57.5 2.36 2.43
MRK 150117C00060000 C 01/17/15 60.0 0.99 1.04
MRK 150117C00062500 C 01/17/15 62.5 0.34 0.38
MRK 150117C00065000 C 01/17/15 65.0 0.11 0.13
MRK 150117C00067500 C 01/17/15 67.5 0.03 0.08
MRK 150117C00070000 C 01/17/15 70.0 0.01 0.05
MRK 150117C00075000 C 01/17/15 75.0 0.00 0.03
MRK 150117P00023000 P 01/17/15 23.0 0.00 0.02
MRK 150117P00025000 P 01/17/15 25.0 0.00 0.02
MRK 150117P00028000 P 01/17/15 28.0 0.00 0.02
MRK 150117P00030000 P 01/17/15 30.0 0.00 0.02
MRK 150117P00033000 P 01/17/15 33.0 0.00 0.02
MRK 150117P00035000 P 01/17/15 35.0 0.01 0.02
MRK 150117P00038000 P 01/17/15 38.0 0.01 0.03
MRK 150117P00040000 P 01/17/15 40.0 0.01 0.03
MRK 150117P00042000 P 01/17/15 42.0 0.01 0.04
MRK 150117P00045000 P 01/17/15 45.0 0.02 0.05
MRK 150117P00047000 P 01/17/15 47.0 0.04 0.07
MRK 150117P00050000 P 01/17/15 50.0 0.07 0.08
MRK 150117P00052500 P 01/17/15 52.5 0.12 0.13
MRK 150117P00055000 P 01/17/15 55.0 0.28 0.30
MRK 150117P00057500 P 01/17/15 57.5 0.84 0.88
MRK 150117P00060000 P 01/17/15 60.0 1.97 2.05
MRK 150117P00062500 P 01/17/15 62.5 3.50 3.95
MRK 150117P00065000 P 01/17/15 65.0 5.45 6.25
MRK 150117P00067500 P 01/17/15 67.5 7.80 8.65
MRK 150117P00070000 P 01/17/15 70.0 10.05 11.20
MRK 150117P00075000 P 01/17/15 75.0 14.75 16.25
MRK 150417C00027500 C 04/17/15 27.5 30.00 34.45
MRK 150417C00030000 C 04/17/15 30.0 27.50 31.95
MRK 150417C00032500 C 04/17/15 32.5 25.00 29.45
MRK 150417C00035000 C 04/17/15 35.0 22.50 26.95
MRK 150417C00037500 C 04/17/15 37.5 20.05 24.45
MRK 150417C00040000 C 04/17/15 40.0 17.50 21.85
MRK 150417C00042500 C 04/17/15 42.5 15.00 19.35
MRK 150417C00045000 C 04/17/15 45.0 13.30 16.45
MRK 150417C00047500 C 04/17/15 47.5 11.20 13.30
MRK 150417C00050000 C 04/17/15 50.0 9.00 10.50
MRK 150417C00052500 C 04/17/15 52.5 6.75 7.85
MRK 150417C00055000 C 04/17/15 55.0 4.90 5.05
MRK 150417C00057500 C 04/17/15 57.5 3.20 3.30
MRK 150417C00060000 C 04/17/15 60.0 1.93 1.96
MRK 150417C00062500 C 04/17/15 62.5 1.05 1.09
MRK 150417C00065000 C 04/17/15 65.0 0.54 0.57
MRK 150417C00067500 C 04/17/15 67.5 0.26 0.31
MRK 150417C00070000 C 04/17/15 70.0 0.12 0.17
MRK 150417C00075000 C 04/17/15 75.0 0.03 0.07
MRK 150417P00027500 P 04/17/15 27.5 0.00 0.03
MRK 150417P00030000 P 04/17/15 30.0 0.00 0.04
MRK 150417P00032500 P 04/17/15 32.5 0.00 0.05
MRK 150417P00035000 P 04/17/15 35.0 0.02 0.06
MRK 150417P00037500 P 04/17/15 37.5 0.02 0.09
MRK 150417P00040000 P 04/17/15 40.0 0.04 0.10
MRK 150417P00042500 P 04/17/15 42.5 0.06 0.12
MRK 150417P00045000 P 04/17/15 45.0 0.10 0.16
MRK 150417P00047500 P 04/17/15 47.5 0.19 0.24
MRK 150417P00050000 P 04/17/15 50.0 0.35 0.39
MRK 150417P00052500 P 04/17/15 52.5 0.61 0.69
MRK 150417P00055000 P 04/17/15 55.0 1.10 1.20
MRK 150417P00057500 P 04/17/15 57.5 1.94 2.05
MRK 150417P00060000 P 04/17/15 60.0 3.20 3.35
MRK 150417P00062500 P 04/17/15 62.5 4.85 5.00
MRK 150417P00065000 P 04/17/15 65.0 6.65 7.00
MRK 150417P00067500 P 04/17/15 67.5 8.45 9.25
MRK 150417P00070000 P 04/17/15 70.0 10.80 11.75
MRK 150417P00075000 P 04/17/15 75.0 15.60 16.70
MRK 150619C00027500 C 06/19/15 27.5 30.00 34.35
MRK 150619C00030000 C 06/19/15 30.0 27.55 31.90
MRK 150619C00032500 C 06/19/15 32.5 25.00 29.35
MRK 150619C00035000 C 06/19/15 35.0 22.50 26.85
MRK 150619C00037500 C 06/19/15 37.5 20.00 24.35
MRK 150619C00040000 C 06/19/15 40.0 17.50 21.75
MRK 150619C00042500 C 06/19/15 42.5 15.00 19.40
MRK 150619C00045000 C 06/19/15 45.0 13.35 16.65
MRK 150619C00047500 C 06/19/15 47.5 11.85 13.30
MRK 150619C00050000 C 06/19/15 50.0 9.45 10.50
MRK 150619C00052500 C 06/19/15 52.5 7.25 8.05
MRK 150619C00055000 C 06/19/15 55.0 5.25 5.40
MRK 150619C00057500 C 06/19/15 57.5 3.65 3.80
MRK 150619C00060000 C 06/19/15 60.0 2.38 2.50
MRK 150619C00062500 C 06/19/15 62.5 1.51 1.58
MRK 150619C00065000 C 06/19/15 65.0 0.91 0.97
MRK 150619C00067500 C 06/19/15 67.5 0.54 0.58
MRK 150619C00070000 C 06/19/15 70.0 0.32 0.36
MRK 150619C00075000 C 06/19/15 75.0 0.11 0.15
MRK 150619C00080000 C 06/19/15 80.0 0.03 0.08
MRK 150619P00027500 P 06/19/15 27.5 0.00 0.05
MRK 150619P00030000 P 06/19/15 30.0 0.02 0.07
MRK 150619P00032500 P 06/19/15 32.5 0.03 0.09
MRK 150619P00035000 P 06/19/15 35.0 0.04 0.11
MRK 150619P00037500 P 06/19/15 37.5 0.07 0.13
MRK 150619P00040000 P 06/19/15 40.0 0.10 0.17
MRK 150619P00042500 P 06/19/15 42.5 0.16 0.22
MRK 150619P00045000 P 06/19/15 45.0 0.26 0.31
MRK 150619P00047500 P 06/19/15 47.5 0.42 0.47
MRK 150619P00050000 P 06/19/15 50.0 0.68 0.74
MRK 150619P00052500 P 06/19/15 52.5 1.11 1.16
MRK 150619P00055000 P 06/19/15 55.0 1.75 1.83
MRK 150619P00057500 P 06/19/15 57.5 2.71 2.80
MRK 150619P00060000 P 06/19/15 60.0 4.00 4.15
MRK 150619P00062500 P 06/19/15 62.5 5.65 5.80
MRK 150619P00065000 P 06/19/15 65.0 7.60 7.70
MRK 150619P00067500 P 06/19/15 67.5 9.30 9.85
MRK 150619P00070000 P 06/19/15 70.0 11.25 12.35
MRK 150619P00075000 P 06/19/15 75.0 14.40 18.00
MRK 150619P00080000 P 06/19/15 80.0 19.40 23.00
MRK 160115C00025000 C 01/15/16 25.0 33.00 36.85
MRK 160115C00028000 C 01/15/16 28.0 29.50 33.90
MRK 160115C00030000 C 01/15/16 30.0 27.50 31.95
MRK 160115C00033000 C 01/15/16 33.0 24.50 28.90
MRK 160115C00035000 C 01/15/16 35.0 22.50 26.20
MRK 160115C00038000 C 01/15/16 38.0 19.50 23.20
MRK 160115C00040000 C 01/15/16 40.0 17.50 21.15
MRK 160115C00043000 C 01/15/16 43.0 14.50 18.90
MRK 160115C00045000 C 01/15/16 45.0 12.55 16.65
MRK 160115C00047000 C 01/15/16 47.0 11.70 14.10
MRK 160115C00050000 C 01/15/16 50.0 9.70 11.55
MRK 160115C00052500 C 01/15/16 52.5 8.15 9.35
MRK 160115C00055000 C 01/15/16 55.0 6.50 6.65
MRK 160115C00057500 C 01/15/16 57.5 5.05 5.20
MRK 160115C00060000 C 01/15/16 60.0 3.90 4.00
MRK 160115C00062500 C 01/15/16 62.5 2.93 3.05
MRK 160115C00065000 C 01/15/16 65.0 2.16 2.26
MRK 160115C00067500 C 01/15/16 67.5 1.62 1.67
MRK 160115C00070000 C 01/15/16 70.0 1.20 1.24
MRK 160115C00075000 C 01/15/16 75.0 0.63 0.70
MRK 160115C00080000 C 01/15/16 80.0 0.35 0.42
MRK 160115C00085000 C 01/15/16 85.0 0.19 0.27
MRK 160115P00025000 P 01/15/16 25.0 0.07 0.16
MRK 160115P00028000 P 01/15/16 28.0 0.11 0.21
MRK 160115P00030000 P 01/15/16 30.0 0.15 0.24
MRK 160115P00033000 P 01/15/16 33.0 0.22 0.31
MRK 160115P00035000 P 01/15/16 35.0 0.28 0.38
MRK 160115P00038000 P 01/15/16 38.0 0.41 0.51
MRK 160115P00040000 P 01/15/16 40.0 0.54 0.61
MRK 160115P00043000 P 01/15/16 43.0 0.83 0.89
MRK 160115P00045000 P 01/15/16 45.0 1.07 1.13
MRK 160115P00047000 P 01/15/16 47.0 1.37 1.44
MRK 160115P00050000 P 01/15/16 50.0 2.00 2.08
MRK 160115P00052500 P 01/15/16 52.5 2.72 2.80
MRK 160115P00055000 P 01/15/16 55.0 3.60 3.75
MRK 160115P00057500 P 01/15/16 57.5 4.75 4.90
MRK 160115P00060000 P 01/15/16 60.0 6.10 6.25
MRK 160115P00062500 P 01/15/16 62.5 7.65 7.80
MRK 160115P00065000 P 01/15/16 65.0 9.40 9.55
MRK 160115P00067500 P 01/15/16 67.5 11.30 11.50
MRK 160115P00070000 P 01/15/16 70.0 12.60 13.70
MRK 160115P00075000 P 01/15/16 75.0 15.95 19.00
MRK 160115P00080000 P 01/15/16 80.0 20.15 24.00
MRK 160115P00085000 P 01/15/16 85.0 24.95 29.00
MRK 170120C00027500 C 01/20/17 27.5 30.00 34.40
MRK 170120C00030000 C 01/20/17 30.0 27.50 31.90
MRK 170120C00032500 C 01/20/17 32.5 25.00 29.40
MRK 170120C00035000 C 01/20/17 35.0 22.50 26.90
MRK 170120C00037500 C 01/20/17 37.5 20.00 24.40
MRK 170120C00040000 C 01/20/17 40.0 17.50 21.55
MRK 170120C00042500 C 01/20/17 42.5 15.60 19.55
MRK 170120C00045000 C 01/20/17 45.0 13.95 16.95
MRK 170120C00047500 C 01/20/17 47.5 12.80 14.15
MRK 170120C00050000 C 01/20/17 50.0 10.95 12.55
MRK 170120C00052500 C 01/20/17 52.5 9.25 11.00
MRK 170120C00055000 C 01/20/17 55.0 8.00 8.80
MRK 170120C00057500 C 01/20/17 57.5 6.65 7.80
MRK 170120C00060000 C 01/20/17 60.0 5.85 6.00
MRK 170120C00062500 C 01/20/17 62.5 4.60 5.95
MRK 170120C00065000 C 01/20/17 65.0 3.85 4.70
MRK 170120C00067500 C 01/20/17 67.5 3.15 3.95
MRK 170120C00070000 C 01/20/17 70.0 2.52 3.40
MRK 170120C00075000 C 01/20/17 75.0 1.64 2.48
MRK 170120C00080000 C 01/20/17 80.0 1.01 1.55
MRK 170120C00085000 C 01/20/17 85.0 0.55 1.42
MRK 170120C00090000 C 01/20/17 90.0 0.24 1.13
MRK 170120P00027500 P 01/20/17 27.5 0.07 0.62
MRK 170120P00030000 P 01/20/17 30.0 0.20 0.85
MRK 170120P00032500 P 01/20/17 32.5 0.38 0.95
MRK 170120P00035000 P 01/20/17 35.0 0.61 1.50
MRK 170120P00037500 P 01/20/17 37.5 0.92 1.78
MRK 170120P00040000 P 01/20/17 40.0 1.31 1.87
MRK 170120P00042500 P 01/20/17 42.5 1.78 2.33
MRK 170120P00045000 P 01/20/17 45.0 2.15 2.92
MRK 170120P00047500 P 01/20/17 47.5 2.70 3.60
MRK 170120P00050000 P 01/20/17 50.0 3.55 4.45
MRK 170120P00052500 P 01/20/17 52.5 4.45 5.40
MRK 170120P00055000 P 01/20/17 55.0 5.30 6.65
MRK 170120P00057500 P 01/20/17 57.5 6.50 8.00
MRK 170120P00060000 P 01/20/17 60.0 8.05 9.20
MRK 170120P00062500 P 01/20/17 62.5 9.35 10.75
MRK 170120P00065000 P 01/20/17 65.0 11.10 12.45
MRK 170120P00067500 P 01/20/17 67.5 12.10 14.95
MRK 170120P00070000 P 01/20/17 70.0 14.00 16.10
MRK 170120P00075000 P 01/20/17 75.0 17.95 20.80
MRK 170120P00080000 P 01/20/17 80.0 21.85 25.50
MRK 170120P00085000 P 01/20/17 85.0 26.30 30.00
MRK 170120P00090000 P 01/20/17 90.0 30.85 35.00

OPRA data is delayed 15 minutes.