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 (2014-07-11)Premium Content

Merck And Co Inc (MRK)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 140920C00037500 C 09/20/14 37.5 21.60 22.85
MRK 140920C00040000 C 09/20/14 40.0 18.95 20.25
MRK 140920C00042500 C 09/20/14 42.5 16.45 17.75
MRK 140920C00045000 C 09/20/14 45.0 14.00 15.30
MRK 140920C00047500 C 09/20/14 47.5 11.75 12.60
MRK 140920C00050000 C 09/20/14 50.0 9.20 10.10
MRK 140920C00051000 C 09/20/14 51.0 8.70 9.10
MRK 140920C00051500 C 09/20/14 51.5 8.20 8.60
MRK 140920C00052000 C 09/20/14 52.0 7.70 8.10
MRK 140920C00052500 C 09/20/14 52.5 7.20 7.60
MRK 140920C00053000 C 09/20/14 53.0 6.75 7.10
MRK 140920C00053500 C 09/20/14 53.5 6.20 6.60
MRK 140920C00054000 C 09/20/14 54.0 5.70 6.10
MRK 140920C00054500 C 09/20/14 54.5 5.30 5.60
MRK 140920C00055000 C 09/20/14 55.0 4.95 5.10
MRK 140920C00055500 C 09/20/14 55.5 4.20 4.60
MRK 140920C00056000 C 09/20/14 56.0 3.85 4.15
MRK 140920C00056500 C 09/20/14 56.5 3.35 3.60
MRK 140920C00057000 C 09/20/14 57.0 2.96 3.10
MRK 140920C00057500 C 09/20/14 57.5 2.37 2.61
MRK 140920C00058000 C 09/20/14 58.0 1.99 2.12
MRK 140920C00058500 C 09/20/14 58.5 1.50 1.65
MRK 140920C00059000 C 09/20/14 59.0 1.09 1.15
MRK 140920C00059500 C 09/20/14 59.5 0.68 0.73
MRK 140920C00060000 C 09/20/14 60.0 0.39 0.42
MRK 140920C00060500 C 09/20/14 60.5 0.20 0.21
MRK 140920C00061000 C 09/20/14 61.0 0.08 0.11
MRK 140920C00061500 C 09/20/14 61.5 0.02 0.05
MRK 140920C00062000 C 09/20/14 62.0 0.00 0.04
MRK 140920C00062500 C 09/20/14 62.5 0.00 0.03
MRK 140920C00063000 C 09/20/14 63.0 0.00 0.03
MRK 140920C00063500 C 09/20/14 63.5 0.00 0.03
MRK 140920C00064000 C 09/20/14 64.0 0.00 0.03
MRK 140920C00064500 C 09/20/14 64.5 0.00 0.03
MRK 140920C00065000 C 09/20/14 65.0 0.00 0.02
MRK 140920C00065500 C 09/20/14 65.5 0.00 0.03
MRK 140920C00066000 C 09/20/14 66.0 0.00 0.02
MRK 140920C00066500 C 09/20/14 66.5 0.00 0.02
MRK 140920C00067000 C 09/20/14 67.0 0.00 0.02
MRK 140920C00067500 C 09/20/14 67.5 0.00 0.02
MRK 140920C00068000 C 09/20/14 68.0 0.00 0.02
MRK 140920C00070000 C 09/20/14 70.0 0.00 0.02
MRK 140920C00075000 C 09/20/14 75.0 0.00 0.02
MRK 140920P00037500 P 09/20/14 37.5 0.00 0.01
MRK 140920P00040000 P 09/20/14 40.0 0.00 0.01
MRK 140920P00042500 P 09/20/14 42.5 0.00 0.01
MRK 140920P00045000 P 09/20/14 45.0 0.00 0.02
MRK 140920P00047500 P 09/20/14 47.5 0.00 0.02
MRK 140920P00050000 P 09/20/14 50.0 0.00 0.02
MRK 140920P00051000 P 09/20/14 51.0 0.00 0.01
MRK 140920P00051500 P 09/20/14 51.5 0.00 0.03
MRK 140920P00052000 P 09/20/14 52.0 0.00 0.03
MRK 140920P00052500 P 09/20/14 52.5 0.00 0.03
MRK 140920P00053000 P 09/20/14 53.0 0.00 0.03
MRK 140920P00053500 P 09/20/14 53.5 0.00 0.03
MRK 140920P00054000 P 09/20/14 54.0 0.00 0.04
MRK 140920P00054500 P 09/20/14 54.5 0.01 0.04
MRK 140920P00055000 P 09/20/14 55.0 0.01 0.04
MRK 140920P00055500 P 09/20/14 55.5 0.01 0.04
MRK 140920P00056000 P 09/20/14 56.0 0.01 0.04
MRK 140920P00056500 P 09/20/14 56.5 0.01 0.05
MRK 140920P00057000 P 09/20/14 57.0 0.02 0.06
MRK 140920P00057500 P 09/20/14 57.5 0.03 0.06
MRK 140920P00058000 P 09/20/14 58.0 0.04 0.09
MRK 140920P00058500 P 09/20/14 58.5 0.06 0.11
MRK 140920P00059000 P 09/20/14 59.0 0.11 0.14
MRK 140920P00059500 P 09/20/14 59.5 0.20 0.24
MRK 140920P00060000 P 09/20/14 60.0 0.40 0.43
MRK 140920P00060500 P 09/20/14 60.5 0.69 0.74
MRK 140920P00061000 P 09/20/14 61.0 1.07 1.13
MRK 140920P00061500 P 09/20/14 61.5 1.47 1.74
MRK 140920P00062000 P 09/20/14 62.0 1.94 2.20
MRK 140920P00062500 P 09/20/14 62.5 2.44 2.78
MRK 140920P00063000 P 09/20/14 63.0 2.92 3.30
MRK 140920P00063500 P 09/20/14 63.5 3.40 3.80
MRK 140920P00064000 P 09/20/14 64.0 3.90 4.30
MRK 140920P00064500 P 09/20/14 64.5 4.40 4.75
MRK 140920P00065000 P 09/20/14 65.0 4.90 5.30
MRK 140920P00065500 P 09/20/14 65.5 5.40 5.80
MRK 140920P00066000 P 09/20/14 66.0 5.90 6.30
MRK 140920P00066500 P 09/20/14 66.5 6.40 6.80
MRK 140920P00067000 P 09/20/14 67.0 6.90 7.35
MRK 140920P00067500 P 09/20/14 67.5 7.40 7.85
MRK 140920P00068000 P 09/20/14 68.0 7.90 8.35
MRK 140920P00070000 P 09/20/14 70.0 9.90 11.05
MRK 140920P00075000 P 09/20/14 75.0 14.75 16.05
MRK 140926C00048500 C 09/26/14 48.5 10.75 11.60
MRK 140926C00049000 C 09/26/14 49.0 10.25 11.10
MRK 140926C00049500 C 09/26/14 49.5 9.70 10.60
MRK 140926C00050000 C 09/26/14 50.0 9.15 10.10
MRK 140926C00050500 C 09/26/14 50.5 8.75 9.60
MRK 140926C00051000 C 09/26/14 51.0 8.55 9.10
MRK 140926C00051500 C 09/26/14 51.5 8.05 8.60
MRK 140926C00052000 C 09/26/14 52.0 7.55 8.10
MRK 140926C00052500 C 09/26/14 52.5 7.05 7.65
MRK 140926C00053000 C 09/26/14 53.0 6.60 7.15
MRK 140926C00053500 C 09/26/14 53.5 6.10 6.65
MRK 140926C00054000 C 09/26/14 54.0 5.60 6.15
MRK 140926C00054500 C 09/26/14 54.5 5.10 5.65
MRK 140926C00055000 C 09/26/14 55.0 4.60 5.15
MRK 140926C00055500 C 09/26/14 55.5 4.35 4.65
MRK 140926C00056000 C 09/26/14 56.0 3.85 4.15
MRK 140926C00056500 C 09/26/14 56.5 3.35 3.65
MRK 140926C00057000 C 09/26/14 57.0 2.71 3.20
MRK 140926C00057500 C 09/26/14 57.5 2.43 2.69
MRK 140926C00058000 C 09/26/14 58.0 2.12 2.24
MRK 140926C00058500 C 09/26/14 58.5 1.68 1.74
MRK 140926C00059000 C 09/26/14 59.0 1.28 1.35
MRK 140926C00059500 C 09/26/14 59.5 0.95 1.00
MRK 140926C00060000 C 09/26/14 60.0 0.66 0.70
MRK 140926C00060500 C 09/26/14 60.5 0.43 0.46
MRK 140926C00061000 C 09/26/14 61.0 0.27 0.32
MRK 140926C00061500 C 09/26/14 61.5 0.15 0.20
MRK 140926C00062000 C 09/26/14 62.0 0.08 0.12
MRK 140926C00062500 C 09/26/14 62.5 0.04 0.08
MRK 140926C00063000 C 09/26/14 63.0 0.02 0.06
MRK 140926C00063500 C 09/26/14 63.5 0.01 0.04
MRK 140926C00064000 C 09/26/14 64.0 0.00 0.04
MRK 140926C00064500 C 09/26/14 64.5 0.00 0.03
MRK 140926C00065000 C 09/26/14 65.0 0.00 0.03
MRK 140926C00065500 C 09/26/14 65.5 0.00 0.03
MRK 140926C00066000 C 09/26/14 66.0 0.00 0.03
MRK 140926C00066500 C 09/26/14 66.5 0.00 0.03
MRK 140926C00067500 C 09/26/14 67.5 0.00 0.03
MRK 140926C00070000 C 09/26/14 70.0 0.00 0.02
MRK 140926P00048500 P 09/26/14 48.5 0.00 0.03
MRK 140926P00049000 P 09/26/14 49.0 0.00 0.03
MRK 140926P00049500 P 09/26/14 49.5 0.00 0.04
MRK 140926P00050000 P 09/26/14 50.0 0.00 0.04
MRK 140926P00050500 P 09/26/14 50.5 0.00 0.04
MRK 140926P00051000 P 09/26/14 51.0 0.01 0.02
MRK 140926P00051500 P 09/26/14 51.5 0.01 0.04
MRK 140926P00052000 P 09/26/14 52.0 0.01 0.05
MRK 140926P00052500 P 09/26/14 52.5 0.01 0.05
MRK 140926P00053000 P 09/26/14 53.0 0.01 0.03
MRK 140926P00053500 P 09/26/14 53.5 0.02 0.05
MRK 140926P00054000 P 09/26/14 54.0 0.02 0.06
MRK 140926P00054500 P 09/26/14 54.5 0.02 0.07
MRK 140926P00055000 P 09/26/14 55.0 0.03 0.08
MRK 140926P00055500 P 09/26/14 55.5 0.03 0.08
MRK 140926P00056000 P 09/26/14 56.0 0.05 0.10
MRK 140926P00056500 P 09/26/14 56.5 0.06 0.12
MRK 140926P00057000 P 09/26/14 57.0 0.08 0.14
MRK 140926P00057500 P 09/26/14 57.5 0.10 0.17
MRK 140926P00058000 P 09/26/14 58.0 0.14 0.17
MRK 140926P00058500 P 09/26/14 58.5 0.20 0.23
MRK 140926P00059000 P 09/26/14 59.0 0.31 0.34
MRK 140926P00059500 P 09/26/14 59.5 0.45 0.50
MRK 140926P00060000 P 09/26/14 60.0 0.66 0.71
MRK 140926P00060500 P 09/26/14 60.5 0.90 1.04
MRK 140926P00061000 P 09/26/14 61.0 1.22 1.33
MRK 140926P00061500 P 09/26/14 61.5 1.63 1.72
MRK 140926P00062000 P 09/26/14 62.0 2.03 2.36
MRK 140926P00062500 P 09/26/14 62.5 2.49 2.87
MRK 140926P00063000 P 09/26/14 63.0 2.95 3.45
MRK 140926P00063500 P 09/26/14 63.5 3.40 3.95
MRK 140926P00064000 P 09/26/14 64.0 3.90 4.45
MRK 140926P00064500 P 09/26/14 64.5 4.40 4.95
MRK 140926P00065000 P 09/26/14 65.0 4.90 5.45
MRK 140926P00065500 P 09/26/14 65.5 5.40 5.95
MRK 140926P00066000 P 09/26/14 66.0 5.90 6.45
MRK 140926P00066500 P 09/26/14 66.5 6.40 6.95
MRK 140926P00067500 P 09/26/14 67.5 7.40 7.95
MRK 140926P00070000 P 09/26/14 70.0 9.90 10.80
MRK 141003C00050000 C 10/03/14 50.0 9.20 10.15
MRK 141003C00050500 C 10/03/14 50.5 8.75 9.65
MRK 141003C00051000 C 10/03/14 51.0 8.55 9.15
MRK 141003C00051500 C 10/03/14 51.5 8.05 8.65
MRK 141003C00052000 C 10/03/14 52.0 7.55 8.15
MRK 141003C00052500 C 10/03/14 52.5 7.05 7.65
MRK 141003C00053000 C 10/03/14 53.0 6.55 7.15
MRK 141003C00053500 C 10/03/14 53.5 6.05 6.65
MRK 141003C00054000 C 10/03/14 54.0 5.55 6.15
MRK 141003C00054500 C 10/03/14 54.5 5.10 5.70
MRK 141003C00055000 C 10/03/14 55.0 4.60 5.20
MRK 141003C00055500 C 10/03/14 55.5 4.10 4.70
MRK 141003C00056000 C 10/03/14 56.0 3.65 4.25
MRK 141003C00056500 C 10/03/14 56.5 3.20 3.75
MRK 141003C00057000 C 10/03/14 57.0 3.10 3.30
MRK 141003C00057500 C 10/03/14 57.5 2.70 2.79
MRK 141003C00058000 C 10/03/14 58.0 2.28 2.39
MRK 141003C00058500 C 10/03/14 58.5 1.90 2.00
MRK 141003C00059000 C 10/03/14 59.0 1.53 1.63
MRK 141003C00059500 C 10/03/14 59.5 1.20 1.27
MRK 141003C00060000 C 10/03/14 60.0 0.92 0.99
MRK 141003C00060500 C 10/03/14 60.5 0.69 0.73
MRK 141003C00061000 C 10/03/14 61.0 0.50 0.54
MRK 141003C00061500 C 10/03/14 61.5 0.36 0.39
MRK 141003C00062000 C 10/03/14 62.0 0.25 0.28
MRK 141003C00062500 C 10/03/14 62.5 0.17 0.21
MRK 141003C00063000 C 10/03/14 63.0 0.11 0.15
MRK 141003C00063500 C 10/03/14 63.5 0.05 0.11
MRK 141003C00064000 C 10/03/14 64.0 0.04 0.08
MRK 141003C00064500 C 10/03/14 64.5 0.03 0.07
MRK 141003C00065000 C 10/03/14 65.0 0.02 0.06
MRK 141003C00065500 C 10/03/14 65.5 0.01 0.05
MRK 141003C00066000 C 10/03/14 66.0 0.01 0.04
MRK 141003C00066500 C 10/03/14 66.5 0.00 0.04
MRK 141003C00067500 C 10/03/14 67.5 0.00 0.03
MRK 141003C00070000 C 10/03/14 70.0 0.00 0.03
MRK 141003P00050000 P 10/03/14 50.0 0.01 0.05
MRK 141003P00050500 P 10/03/14 50.5 0.02 0.06
MRK 141003P00051000 P 10/03/14 51.0 0.02 0.06
MRK 141003P00051500 P 10/03/14 51.5 0.02 0.07
MRK 141003P00052000 P 10/03/14 52.0 0.02 0.07
MRK 141003P00052500 P 10/03/14 52.5 0.03 0.08
MRK 141003P00053000 P 10/03/14 53.0 0.03 0.09
MRK 141003P00053500 P 10/03/14 53.5 0.04 0.10
MRK 141003P00054000 P 10/03/14 54.0 0.04 0.11
MRK 141003P00054500 P 10/03/14 54.5 0.05 0.12
MRK 141003P00055000 P 10/03/14 55.0 0.07 0.13
MRK 141003P00055500 P 10/03/14 55.5 0.09 0.15
MRK 141003P00056000 P 10/03/14 56.0 0.11 0.17
MRK 141003P00056500 P 10/03/14 56.5 0.14 0.20
MRK 141003P00057000 P 10/03/14 57.0 0.18 0.22
MRK 141003P00057500 P 10/03/14 57.5 0.23 0.29
MRK 141003P00058000 P 10/03/14 58.0 0.30 0.34
MRK 141003P00058500 P 10/03/14 58.5 0.40 0.45
MRK 141003P00059000 P 10/03/14 59.0 0.53 0.58
MRK 141003P00059500 P 10/03/14 59.5 0.70 0.76
MRK 141003P00060000 P 10/03/14 60.0 0.90 0.97
MRK 141003P00060500 P 10/03/14 60.5 1.16 1.25
MRK 141003P00061000 P 10/03/14 61.0 1.47 1.55
MRK 141003P00061500 P 10/03/14 61.5 1.81 1.90
MRK 141003P00062000 P 10/03/14 62.0 2.20 2.29
MRK 141003P00062500 P 10/03/14 62.5 2.60 2.91
MRK 141003P00063000 P 10/03/14 63.0 3.00 3.45
MRK 141003P00063500 P 10/03/14 63.5 3.50 4.05
MRK 141003P00064000 P 10/03/14 64.0 3.95 4.55
MRK 141003P00064500 P 10/03/14 64.5 4.45 5.05
MRK 141003P00065000 P 10/03/14 65.0 4.95 5.55
MRK 141003P00065500 P 10/03/14 65.5 5.40 6.05
MRK 141003P00066000 P 10/03/14 66.0 5.90 6.55
MRK 141003P00066500 P 10/03/14 66.5 6.40 7.05
MRK 141003P00067500 P 10/03/14 67.5 7.40 8.05
MRK 141003P00070000 P 10/03/14 70.0 9.90 10.90
MRK 141010C00051000 C 10/10/14 51.0 8.50 9.15
MRK 141010C00052000 C 10/10/14 52.0 7.50 8.15
MRK 141010C00053000 C 10/10/14 53.0 6.55 7.20
MRK 141010C00053500 C 10/10/14 53.5 6.05 6.70
MRK 141010C00054000 C 10/10/14 54.0 5.55 6.20
MRK 141010C00054500 C 10/10/14 54.5 5.10 5.70
MRK 141010C00055000 C 10/10/14 55.0 4.60 5.25
MRK 141010C00055500 C 10/10/14 55.5 4.15 4.75
MRK 141010C00056000 C 10/10/14 56.0 3.70 4.30
MRK 141010C00056500 C 10/10/14 56.5 3.35 3.80
MRK 141010C00057000 C 10/10/14 57.0 3.20 3.35
MRK 141010C00057500 C 10/10/14 57.5 2.80 2.89
MRK 141010C00058000 C 10/10/14 58.0 2.38 2.50
MRK 141010C00058500 C 10/10/14 58.5 2.00 2.09
MRK 141010C00059000 C 10/10/14 59.0 1.64 1.74
MRK 141010C00059500 C 10/10/14 59.5 1.32 1.41
MRK 141010C00060000 C 10/10/14 60.0 1.04 1.13
MRK 141010C00060500 C 10/10/14 60.5 0.82 0.88
MRK 141010C00061000 C 10/10/14 61.0 0.62 0.66
MRK 141010C00061500 C 10/10/14 61.5 0.45 0.50
MRK 141010C00062000 C 10/10/14 62.0 0.31 0.38
MRK 141010C00062500 C 10/10/14 62.5 0.22 0.28
MRK 141010C00063000 C 10/10/14 63.0 0.14 0.21
MRK 141010C00063500 C 10/10/14 63.5 0.10 0.15
MRK 141010C00064000 C 10/10/14 64.0 0.08 0.12
MRK 141010C00064500 C 10/10/14 64.5 0.05 0.10
MRK 141010C00065000 C 10/10/14 65.0 0.04 0.08
MRK 141010C00065500 C 10/10/14 65.5 0.02 0.07
MRK 141010C00066000 C 10/10/14 66.0 0.02 0.06
MRK 141010C00066500 C 10/10/14 66.5 0.01 0.05
MRK 141010C00067000 C 10/10/14 67.0 0.01 0.04
MRK 141010C00067500 C 10/10/14 67.5 0.01 0.04
MRK 141010P00051000 P 10/10/14 51.0 0.04 0.08
MRK 141010P00052000 P 10/10/14 52.0 0.04 0.09
MRK 141010P00053000 P 10/10/14 53.0 0.06 0.11
MRK 141010P00053500 P 10/10/14 53.5 0.07 0.12
MRK 141010P00054000 P 10/10/14 54.0 0.08 0.14
MRK 141010P00054500 P 10/10/14 54.5 0.09 0.15
MRK 141010P00055000 P 10/10/14 55.0 0.10 0.15
MRK 141010P00055500 P 10/10/14 55.5 0.13 0.20
MRK 141010P00056000 P 10/10/14 56.0 0.15 0.19
MRK 141010P00056500 P 10/10/14 56.5 0.19 0.23
MRK 141010P00057000 P 10/10/14 57.0 0.25 0.28
MRK 141010P00057500 P 10/10/14 57.5 0.30 0.35
MRK 141010P00058000 P 10/10/14 58.0 0.39 0.46
MRK 141010P00058500 P 10/10/14 58.5 0.50 0.55
MRK 141010P00059000 P 10/10/14 59.0 0.63 0.70
MRK 141010P00059500 P 10/10/14 59.5 0.83 0.88
MRK 141010P00060000 P 10/10/14 60.0 1.03 1.10
MRK 141010P00060500 P 10/10/14 60.5 1.30 1.36
MRK 141010P00061000 P 10/10/14 61.0 1.60 1.66
MRK 141010P00061500 P 10/10/14 61.5 1.94 2.07
MRK 141010P00062000 P 10/10/14 62.0 2.29 2.39
MRK 141010P00062500 P 10/10/14 62.5 2.68 2.82
MRK 141010P00063000 P 10/10/14 63.0 3.10 3.60
MRK 141010P00063500 P 10/10/14 63.5 3.55 3.90
MRK 141010P00064000 P 10/10/14 64.0 4.00 4.60
MRK 141010P00064500 P 10/10/14 64.5 4.45 5.10
MRK 141010P00065000 P 10/10/14 65.0 4.95 5.60
MRK 141010P00065500 P 10/10/14 65.5 5.45 6.10
MRK 141010P00066000 P 10/10/14 66.0 5.95 6.60
MRK 141010P00066500 P 10/10/14 66.5 6.45 7.10
MRK 141010P00067000 P 10/10/14 67.0 6.90 7.60
MRK 141010P00067500 P 10/10/14 67.5 7.40 8.10
MRK 141018C00030000 C 10/18/14 30.0 28.80 31.55
MRK 141018C00035000 C 10/18/14 35.0 23.80 25.10
MRK 141018C00037500 C 10/18/14 37.5 21.10 24.05
MRK 141018C00040000 C 10/18/14 40.0 18.95 20.15
MRK 141018C00042500 C 10/18/14 42.5 16.35 17.85
MRK 141018C00045000 C 10/18/14 45.0 13.85 15.40
MRK 141018C00047500 C 10/18/14 47.5 11.35 12.90
MRK 141018C00050000 C 10/18/14 50.0 9.60 10.15
MRK 141018C00052500 C 10/18/14 52.5 7.50 7.70
MRK 141018C00055000 C 10/18/14 55.0 5.00 5.25
MRK 141018C00057500 C 10/18/14 57.5 2.86 3.00
MRK 141018C00060000 C 10/18/14 60.0 1.19 1.22
MRK 141018C00062500 C 10/18/14 62.5 0.34 0.37
MRK 141018C00065000 C 10/18/14 65.0 0.07 0.11
MRK 141018C00067500 C 10/18/14 67.5 0.02 0.05
MRK 141018C00070000 C 10/18/14 70.0 0.01 0.04
MRK 141018P00030000 P 10/18/14 30.0 0.00 0.01
MRK 141018P00035000 P 10/18/14 35.0 0.00 0.01
MRK 141018P00037500 P 10/18/14 37.5 0.00 0.01
MRK 141018P00040000 P 10/18/14 40.0 0.00 0.01
MRK 141018P00042500 P 10/18/14 42.5 0.01 0.03
MRK 141018P00045000 P 10/18/14 45.0 0.03 0.04
MRK 141018P00047500 P 10/18/14 47.5 0.03 0.05
MRK 141018P00050000 P 10/18/14 50.0 0.05 0.08
MRK 141018P00052500 P 10/18/14 52.5 0.08 0.11
MRK 141018P00055000 P 10/18/14 55.0 0.15 0.20
MRK 141018P00057500 P 10/18/14 57.5 0.40 0.43
MRK 141018P00060000 P 10/18/14 60.0 1.18 1.21
MRK 141018P00062500 P 10/18/14 62.5 2.77 2.94
MRK 141018P00065000 P 10/18/14 65.0 5.00 5.40
MRK 141018P00067500 P 10/18/14 67.5 7.45 7.90
MRK 141018P00070000 P 10/18/14 70.0 9.80 10.90
MRK 141024C00052000 C 10/24/14 52.0 7.30 8.45
MRK 141024C00053000 C 10/24/14 53.0 6.35 7.45
MRK 141024C00053500 C 10/24/14 53.5 5.85 6.95
MRK 141024C00054000 C 10/24/14 54.0 5.40 6.50
MRK 141024C00054500 C 10/24/14 54.5 4.95 6.00
MRK 141024C00055000 C 10/24/14 55.0 4.55 5.50
MRK 141024C00055500 C 10/24/14 55.5 4.50 5.05
MRK 141024C00056000 C 10/24/14 56.0 4.00 4.55
MRK 141024C00056500 C 10/24/14 56.5 3.25 4.10
MRK 141024C00057000 C 10/24/14 57.0 2.87 3.70
MRK 141024C00057500 C 10/24/14 57.5 2.49 3.25
MRK 141024C00058000 C 10/24/14 58.0 2.12 2.84
MRK 141024C00058500 C 10/24/14 58.5 1.82 2.44
MRK 141024C00059000 C 10/24/14 59.0 1.52 2.08
MRK 141024C00059500 C 10/24/14 59.5 1.47 1.73
MRK 141024C00060000 C 10/24/14 60.0 1.25 1.44
MRK 141024C00060500 C 10/24/14 60.5 1.00 1.18
MRK 141024C00061000 C 10/24/14 61.0 0.80 0.96
MRK 141024C00061500 C 10/24/14 61.5 0.66 0.75
MRK 141024C00062000 C 10/24/14 62.0 0.40 0.63
MRK 141024C00062500 C 10/24/14 62.5 0.31 0.51
MRK 141024C00063000 C 10/24/14 63.0 0.25 0.41
MRK 141024C00063500 C 10/24/14 63.5 0.16 0.34
MRK 141024C00064000 C 10/24/14 64.0 0.10 0.29
MRK 141024C00064500 C 10/24/14 64.5 0.06 0.26
MRK 141024C00065000 C 10/24/14 65.0 0.08 0.25
MRK 141024C00065500 C 10/24/14 65.5 0.04 0.25
MRK 141024C00066000 C 10/24/14 66.0 0.05 0.25
MRK 141024C00066500 C 10/24/14 66.5 0.03 0.25
MRK 141024C00067000 C 10/24/14 67.0 0.02 0.25
MRK 141024C00067500 C 10/24/14 67.5 0.02 0.14
MRK 141024C00068000 C 10/24/14 68.0 0.01 0.20
MRK 141024P00052000 P 10/24/14 52.0 0.06 0.25
MRK 141024P00053000 P 10/24/14 53.0 0.08 0.26
MRK 141024P00053500 P 10/24/14 53.5 0.11 0.28
MRK 141024P00054000 P 10/24/14 54.0 0.06 0.29
MRK 141024P00054500 P 10/24/14 54.5 0.10 0.33
MRK 141024P00055000 P 10/24/14 55.0 0.19 0.39
MRK 141024P00055500 P 10/24/14 55.5 0.19 0.42
MRK 141024P00056000 P 10/24/14 56.0 0.25 0.47
MRK 141024P00056500 P 10/24/14 56.5 0.30 0.55
MRK 141024P00057000 P 10/24/14 57.0 0.39 0.63
MRK 141024P00057500 P 10/24/14 57.5 0.48 0.70
MRK 141024P00058000 P 10/24/14 58.0 0.58 0.82
MRK 141024P00058500 P 10/24/14 58.5 0.72 1.00
MRK 141024P00059000 P 10/24/14 59.0 0.87 1.06
MRK 141024P00059500 P 10/24/14 59.5 1.04 1.25
MRK 141024P00060000 P 10/24/14 60.0 1.27 1.39
MRK 141024P00060500 P 10/24/14 60.5 1.52 1.72
MRK 141024P00061000 P 10/24/14 61.0 1.79 2.42
MRK 141024P00061500 P 10/24/14 61.5 2.11 2.78
MRK 141024P00062000 P 10/24/14 62.0 2.41 3.20
MRK 141024P00062500 P 10/24/14 62.5 2.79 3.60
MRK 141024P00063000 P 10/24/14 63.0 3.20 4.05
MRK 141024P00063500 P 10/24/14 63.5 3.65 4.50
MRK 141024P00064000 P 10/24/14 64.0 4.00 4.95
MRK 141024P00064500 P 10/24/14 64.5 4.50 5.45
MRK 141024P00065000 P 10/24/14 65.0 4.90 5.95
MRK 141024P00065500 P 10/24/14 65.5 5.40 6.45
MRK 141024P00066000 P 10/24/14 66.0 5.90 6.95
MRK 141024P00066500 P 10/24/14 66.5 6.35 7.45
MRK 141024P00067000 P 10/24/14 67.0 6.85 7.95
MRK 141024P00067500 P 10/24/14 67.5 7.25 8.40
MRK 141024P00068000 P 10/24/14 68.0 7.75 8.95
MRK 141031C00052000 C 10/31/14 52.0 7.30 8.45
MRK 141031C00053000 C 10/31/14 53.0 6.35 7.45
MRK 141031C00054000 C 10/31/14 54.0 5.45 6.55
MRK 141031C00054500 C 10/31/14 54.5 5.10 6.10
MRK 141031C00055000 C 10/31/14 55.0 5.00 5.60
MRK 141031C00055500 C 10/31/14 55.5 4.25 5.15
MRK 141031C00056000 C 10/31/14 56.0 3.80 4.70
MRK 141031C00056500 C 10/31/14 56.5 3.45 4.25
MRK 141031C00057000 C 10/31/14 57.0 3.05 3.80
MRK 141031C00057500 C 10/31/14 57.5 2.70 3.40
MRK 141031C00058000 C 10/31/14 58.0 2.43 2.98
MRK 141031C00058500 C 10/31/14 58.5 2.07 2.61
MRK 141031C00059000 C 10/31/14 59.0 1.71 2.25
MRK 141031C00059500 C 10/31/14 59.5 1.65 1.94
MRK 141031C00060000 C 10/31/14 60.0 1.48 1.62
MRK 141031C00060500 C 10/31/14 60.5 1.04 1.40
MRK 141031C00061000 C 10/31/14 61.0 0.86 1.17
MRK 141031C00061500 C 10/31/14 61.5 0.71 0.98
MRK 141031C00062000 C 10/31/14 62.0 0.58 0.80
MRK 141031C00062500 C 10/31/14 62.5 0.47 0.69
MRK 141031C00063000 C 10/31/14 63.0 0.38 0.59
MRK 141031C00063500 C 10/31/14 63.5 0.27 0.51
MRK 141031C00064000 C 10/31/14 64.0 0.19 0.41
MRK 141031C00064500 C 10/31/14 64.5 0.19 0.36
MRK 141031C00065000 C 10/31/14 65.0 0.15 0.32
MRK 141031C00065500 C 10/31/14 65.5 0.13 0.28
MRK 141031C00066000 C 10/31/14 66.0 0.10 0.25
MRK 141031C00066500 C 10/31/14 66.5 0.08 0.25
MRK 141031C00067000 C 10/31/14 67.0 0.06 0.25
MRK 141031C00068000 C 10/31/14 68.0 0.03 0.25
MRK 141031P00052000 P 10/31/14 52.0 0.09 0.29
MRK 141031P00053000 P 10/31/14 53.0 0.12 0.33
MRK 141031P00054000 P 10/31/14 54.0 0.17 0.41
MRK 141031P00054500 P 10/31/14 54.5 0.22 0.46
MRK 141031P00055000 P 10/31/14 55.0 0.22 0.44
MRK 141031P00055500 P 10/31/14 55.5 0.32 0.56
MRK 141031P00056000 P 10/31/14 56.0 0.39 0.60
MRK 141031P00056500 P 10/31/14 56.5 0.47 0.72
MRK 141031P00057000 P 10/31/14 57.0 0.55 0.82
MRK 141031P00057500 P 10/31/14 57.5 0.65 0.76
MRK 141031P00058000 P 10/31/14 58.0 0.78 0.90
MRK 141031P00058500 P 10/31/14 58.5 0.91 1.26
MRK 141031P00059000 P 10/31/14 59.0 1.07 1.34
MRK 141031P00059500 P 10/31/14 59.5 1.25 1.47
MRK 141031P00060000 P 10/31/14 60.0 1.46 1.61
MRK 141031P00060500 P 10/31/14 60.5 1.70 2.22
MRK 141031P00061000 P 10/31/14 61.0 1.97 2.46
MRK 141031P00061500 P 10/31/14 61.5 2.28 2.98
MRK 141031P00062000 P 10/31/14 62.0 2.59 3.35
MRK 141031P00062500 P 10/31/14 62.5 2.94 3.35
MRK 141031P00063000 P 10/31/14 63.0 3.30 4.15
MRK 141031P00063500 P 10/31/14 63.5 3.70 4.60
MRK 141031P00064000 P 10/31/14 64.0 4.10 5.05
MRK 141031P00064500 P 10/31/14 64.5 4.55 5.50
MRK 141031P00065000 P 10/31/14 65.0 4.95 5.65
MRK 141031P00065500 P 10/31/14 65.5 5.40 6.15
MRK 141031P00066000 P 10/31/14 66.0 5.90 7.00
MRK 141031P00066500 P 10/31/14 66.5 6.35 7.50
MRK 141031P00067000 P 10/31/14 67.0 6.85 7.95
MRK 141031P00068000 P 10/31/14 68.0 7.75 9.00
MRK 141122C00040000 C 11/22/14 40.0 18.85 20.40
MRK 141122C00042500 C 11/22/14 42.5 16.40 17.95
MRK 141122C00045000 C 11/22/14 45.0 14.05 15.25
MRK 141122C00047500 C 11/22/14 47.5 11.45 13.05
MRK 141122C00050000 C 11/22/14 50.0 9.35 10.30
MRK 141122C00052500 C 11/22/14 52.5 7.05 7.85
MRK 141122C00055000 C 11/22/14 55.0 5.40 5.60
MRK 141122C00057500 C 11/22/14 57.5 3.40 3.55
MRK 141122C00060000 C 11/22/14 60.0 1.88 1.91
MRK 141122C00062500 C 11/22/14 62.5 0.86 0.90
MRK 141122C00065000 C 11/22/14 65.0 0.35 0.39
MRK 141122C00067500 C 11/22/14 67.5 0.12 0.16
MRK 141122C00070000 C 11/22/14 70.0 0.04 0.09
MRK 141122C00075000 C 11/22/14 75.0 0.00 0.04
MRK 141122P00040000 P 11/22/14 40.0 0.03 0.04
MRK 141122P00042500 P 11/22/14 42.5 0.04 0.05
MRK 141122P00045000 P 11/22/14 45.0 0.06 0.08
MRK 141122P00047500 P 11/22/14 47.5 0.08 0.10
MRK 141122P00050000 P 11/22/14 50.0 0.13 0.16
MRK 141122P00052500 P 11/22/14 52.5 0.22 0.25
MRK 141122P00055000 P 11/22/14 55.0 0.45 0.48
MRK 141122P00057500 P 11/22/14 57.5 0.92 0.97
MRK 141122P00060000 P 11/22/14 60.0 1.85 1.90
MRK 141122P00062500 P 11/22/14 62.5 3.30 3.40
MRK 141122P00065000 P 11/22/14 65.0 5.25 5.65
MRK 141122P00067500 P 11/22/14 67.5 7.55 8.10
MRK 141122P00070000 P 11/22/14 70.0 9.35 10.90
MRK 141122P00075000 P 11/22/14 75.0 14.60 16.20
MRK 150117C00023000 C 01/17/15 23.0 36.15 37.15
MRK 150117C00025000 C 01/17/15 25.0 34.15 35.15
MRK 150117C00028000 C 01/17/15 28.0 30.95 32.35
MRK 150117C00030000 C 01/17/15 30.0 29.30 30.15
MRK 150117C00033000 C 01/17/15 33.0 26.30 27.20
MRK 150117C00035000 C 01/17/15 35.0 24.30 25.20
MRK 150117C00038000 C 01/17/15 38.0 21.35 22.20
MRK 150117C00040000 C 01/17/15 40.0 19.35 20.20
MRK 150117C00042000 C 01/17/15 42.0 17.35 18.25
MRK 150117C00045000 C 01/17/15 45.0 14.40 15.25
MRK 150117C00047000 C 01/17/15 47.0 12.35 13.25
MRK 150117C00050000 C 01/17/15 50.0 9.70 10.35
MRK 150117C00052500 C 01/17/15 52.5 7.90 8.05
MRK 150117C00055000 C 01/17/15 55.0 5.70 5.85
MRK 150117C00057500 C 01/17/15 57.5 3.85 4.00
MRK 150117C00060000 C 01/17/15 60.0 2.40 2.45
MRK 150117C00062500 C 01/17/15 62.5 1.33 1.40
MRK 150117C00065000 C 01/17/15 65.0 0.71 0.75
MRK 150117C00067500 C 01/17/15 67.5 0.33 0.39
MRK 150117C00070000 C 01/17/15 70.0 0.16 0.20
MRK 150117C00075000 C 01/17/15 75.0 0.03 0.08
MRK 150117P00023000 P 01/17/15 23.0 0.00 0.02
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 0.04 0.05
MRK 150117P00035000 P 01/17/15 35.0 0.05 0.08
MRK 150117P00038000 P 01/17/15 38.0 0.07 0.10
MRK 150117P00040000 P 01/17/15 40.0 0.08 0.11
MRK 150117P00042000 P 01/17/15 42.0 0.11 0.15
MRK 150117P00045000 P 01/17/15 45.0 0.16 0.19
MRK 150117P00047000 P 01/17/15 47.0 0.21 0.22
MRK 150117P00050000 P 01/17/15 50.0 0.33 0.35
MRK 150117P00052500 P 01/17/15 52.5 0.53 0.56
MRK 150117P00055000 P 01/17/15 55.0 0.92 0.96
MRK 150117P00057500 P 01/17/15 57.5 1.62 1.67
MRK 150117P00060000 P 01/17/15 60.0 2.68 2.73
MRK 150117P00062500 P 01/17/15 62.5 4.10 4.25
MRK 150117P00065000 P 01/17/15 65.0 6.00 6.15
MRK 150117P00067500 P 01/17/15 67.5 8.15 8.95
MRK 150117P00070000 P 01/17/15 70.0 10.45 11.35
MRK 150117P00075000 P 01/17/15 75.0 15.30 16.15
MRK 150417C00030000 C 04/17/15 30.0 28.65 30.65
MRK 150417C00032500 C 04/17/15 32.5 26.15 28.15
MRK 150417C00035000 C 04/17/15 35.0 23.65 25.65
MRK 150417C00037500 C 04/17/15 37.5 21.25 23.10
MRK 150417C00040000 C 04/17/15 40.0 18.90 20.50
MRK 150417C00042500 C 04/17/15 42.5 16.45 18.00
MRK 150417C00045000 C 04/17/15 45.0 14.00 15.50
MRK 150417C00047500 C 04/17/15 47.5 11.95 12.85
MRK 150417C00050000 C 04/17/15 50.0 9.70 10.55
MRK 150417C00052500 C 04/17/15 52.5 8.10 8.35
MRK 150417C00055000 C 04/17/15 55.0 6.20 6.30
MRK 150417C00057500 C 04/17/15 57.5 4.45 4.60
MRK 150417C00060000 C 04/17/15 60.0 3.05 3.20
MRK 150417C00062500 C 04/17/15 62.5 2.02 2.10
MRK 150417C00065000 C 04/17/15 65.0 1.27 1.34
MRK 150417C00067500 C 04/17/15 67.5 0.78 0.84
MRK 150417C00070000 C 04/17/15 70.0 0.48 0.52
MRK 150417C00075000 C 04/17/15 75.0 0.17 0.22
MRK 150417P00030000 P 04/17/15 30.0 0.05 0.09
MRK 150417P00032500 P 04/17/15 32.5 0.07 0.11
MRK 150417P00035000 P 04/17/15 35.0 0.08 0.14
MRK 150417P00037500 P 04/17/15 37.5 0.12 0.18
MRK 150417P00040000 P 04/17/15 40.0 0.17 0.22
MRK 150417P00042500 P 04/17/15 42.5 0.24 0.28
MRK 150417P00045000 P 04/17/15 45.0 0.34 0.37
MRK 150417P00047500 P 04/17/15 47.5 0.49 0.53
MRK 150417P00050000 P 04/17/15 50.0 0.73 0.78
MRK 150417P00052500 P 04/17/15 52.5 1.11 1.16
MRK 150417P00055000 P 04/17/15 55.0 1.69 1.77
MRK 150417P00057500 P 04/17/15 57.5 2.54 2.64
MRK 150417P00060000 P 04/17/15 60.0 3.70 3.80
MRK 150417P00062500 P 04/17/15 62.5 5.15 5.30
MRK 150417P00065000 P 04/17/15 65.0 6.95 7.05
MRK 150417P00067500 P 04/17/15 67.5 8.95 9.20
MRK 150417P00070000 P 04/17/15 70.0 11.10 12.00
MRK 150417P00075000 P 04/17/15 75.0 15.80 16.70
MRK 160115C00025000 C 01/15/16 25.0 32.60 36.90
MRK 160115C00028000 C 01/15/16 28.0 29.60 33.90
MRK 160115C00030000 C 01/15/16 30.0 27.60 31.95
MRK 160115C00033000 C 01/15/16 33.0 24.60 28.85
MRK 160115C00035000 C 01/15/16 35.0 22.65 26.65
MRK 160115C00038000 C 01/15/16 38.0 20.05 23.25
MRK 160115C00040000 C 01/15/16 40.0 18.15 21.35
MRK 160115C00043000 C 01/15/16 43.0 15.25 18.35
MRK 160115C00045000 C 01/15/16 45.0 13.45 16.40
MRK 160115C00047000 C 01/15/16 47.0 12.95 13.90
MRK 160115C00050000 C 01/15/16 50.0 11.10 11.30
MRK 160115C00052500 C 01/15/16 52.5 8.95 9.45
MRK 160115C00055000 C 01/15/16 55.0 7.60 7.75
MRK 160115C00057500 C 01/15/16 57.5 6.10 6.30
MRK 160115C00060000 C 01/15/16 60.0 4.85 5.00
MRK 160115C00062500 C 01/15/16 62.5 3.80 4.00
MRK 160115C00065000 C 01/15/16 65.0 2.97 3.10
MRK 160115C00067500 C 01/15/16 67.5 2.29 2.39
MRK 160115C00070000 C 01/15/16 70.0 1.75 1.84
MRK 160115C00075000 C 01/15/16 75.0 1.03 1.07
MRK 160115C00080000 C 01/15/16 80.0 0.61 0.67
MRK 160115C00085000 C 01/15/16 85.0 0.37 0.43
MRK 160115P00025000 P 01/15/16 25.0 0.12 0.19
MRK 160115P00028000 P 01/15/16 28.0 0.17 0.25
MRK 160115P00030000 P 01/15/16 30.0 0.22 0.30
MRK 160115P00033000 P 01/15/16 33.0 0.32 0.40
MRK 160115P00035000 P 01/15/16 35.0 0.42 0.49
MRK 160115P00038000 P 01/15/16 38.0 0.59 0.66
MRK 160115P00040000 P 01/15/16 40.0 0.75 0.81
MRK 160115P00043000 P 01/15/16 43.0 1.07 1.12
MRK 160115P00045000 P 01/15/16 45.0 1.35 1.40
MRK 160115P00047000 P 01/15/16 47.0 1.70 1.76
MRK 160115P00050000 P 01/15/16 50.0 2.38 2.44
MRK 160115P00052500 P 01/15/16 52.5 3.10 3.20
MRK 160115P00055000 P 01/15/16 55.0 4.00 4.15
MRK 160115P00057500 P 01/15/16 57.5 5.10 5.25
MRK 160115P00060000 P 01/15/16 60.0 6.35 6.55
MRK 160115P00062500 P 01/15/16 62.5 7.85 8.00
MRK 160115P00065000 P 01/15/16 65.0 9.50 9.65
MRK 160115P00067500 P 01/15/16 67.5 11.30 11.50
MRK 160115P00070000 P 01/15/16 70.0 13.30 13.80
MRK 160115P00075000 P 01/15/16 75.0 17.50 18.45
MRK 160115P00080000 P 01/15/16 80.0 21.55 23.20
MRK 160115P00085000 P 01/15/16 85.0 25.20 27.80
MRK 170120C00035000 C 01/20/17 35.0 22.65 26.65
MRK 170120C00040000 C 01/20/17 40.0 18.30 21.50
MRK 170120C00045000 C 01/20/17 45.0 14.90 17.20
MRK 170120C00047500 C 01/20/17 47.5 12.95 14.55
MRK 170120C00050000 C 01/20/17 50.0 11.20 13.05
MRK 170120C00052500 C 01/20/17 52.5 9.60 11.15
MRK 170120C00055000 C 01/20/17 55.0 8.20 9.40
MRK 170120C00057500 C 01/20/17 57.5 6.80 8.05
MRK 170120C00060000 C 01/20/17 60.0 5.80 7.05
MRK 170120C00062500 C 01/20/17 62.5 4.95 5.90
MRK 170120C00065000 C 01/20/17 65.0 4.10 5.20
MRK 170120C00067500 C 01/20/17 67.5 3.45 4.55
MRK 170120C00070000 C 01/20/17 70.0 2.70 3.95
MRK 170120C00075000 C 01/20/17 75.0 2.01 2.58
MRK 170120C00080000 C 01/20/17 80.0 1.37 2.10
MRK 170120C00085000 C 01/20/17 85.0 0.75 1.63
MRK 170120C00090000 C 01/20/17 90.0 0.40 1.10
MRK 170120P00035000 P 01/20/17 35.0 0.89 1.14
MRK 170120P00040000 P 01/20/17 40.0 1.39 2.24
MRK 170120P00045000 P 01/20/17 45.0 2.59 3.00
MRK 170120P00047500 P 01/20/17 47.5 3.30 3.65
MRK 170120P00050000 P 01/20/17 50.0 3.75 4.50
MRK 170120P00052500 P 01/20/17 52.5 5.15 5.45
MRK 170120P00055000 P 01/20/17 55.0 5.95 7.20
MRK 170120P00057500 P 01/20/17 57.5 7.15 8.45
MRK 170120P00060000 P 01/20/17 60.0 8.20 9.50
MRK 170120P00062500 P 01/20/17 62.5 9.80 11.00
MRK 170120P00065000 P 01/20/17 65.0 11.40 12.85
MRK 170120P00067500 P 01/20/17 67.5 13.05 14.65
MRK 170120P00070000 P 01/20/17 70.0 14.90 16.50
MRK 170120P00075000 P 01/20/17 75.0 18.40 20.90
MRK 170120P00080000 P 01/20/17 80.0 22.90 24.90
MRK 170120P00085000 P 01/20/17 85.0 26.30 30.30
MRK 170120P00090000 P 01/20/17 90.0 31.05 34.85

OPRA data is delayed 15 minutes.