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 (2017-01-06)Premium Content

Merck And Co Inc (MRK)
As of Feb 27 2017 3:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRK 170303C00050000 C 03/03/17 50.0 15.20 17.00
MRK 170303C00052500 C 03/03/17 52.5 11.35 15.00
MRK 170303C00054000 C 03/03/17 54.0 9.85 13.50
MRK 170303C00054500 C 03/03/17 54.5 9.35 13.00
MRK 170303C00055000 C 03/03/17 55.0 8.95 12.50
MRK 170303C00055500 C 03/03/17 55.5 8.45 12.00
MRK 170303C00056000 C 03/03/17 56.0 7.85 11.45
MRK 170303C00056500 C 03/03/17 56.5 7.35 11.00
MRK 170303C00057000 C 03/03/17 57.0 6.95 10.50
MRK 170303C00057500 C 03/03/17 57.5 6.65 10.00
MRK 170303C00058000 C 03/03/17 58.0 5.95 9.50
MRK 170303C00058500 C 03/03/17 58.5 5.45 9.00
MRK 170303C00059000 C 03/03/17 59.0 4.90 8.50
MRK 170303C00059500 C 03/03/17 59.5 4.35 8.00
MRK 170303C00060000 C 03/03/17 60.0 3.95 7.50
MRK 170303C00060500 C 03/03/17 60.5 3.65 7.00
MRK 170303C00061000 C 03/03/17 61.0 4.60 5.85
MRK 170303C00061500 C 03/03/17 61.5 2.69 5.95
MRK 170303C00062000 C 03/03/17 62.0 3.50 4.20
MRK 170303C00062500 C 03/03/17 62.5 3.05 3.55
MRK 170303C00063000 C 03/03/17 63.0 2.71 2.77
MRK 170303C00063500 C 03/03/17 63.5 2.23 2.28
MRK 170303C00064000 C 03/03/17 64.0 1.76 1.80
MRK 170303C00064500 C 03/03/17 64.5 1.29 1.35
MRK 170303C00065000 C 03/03/17 65.0 0.92 0.95
MRK 170303C00065500 C 03/03/17 65.5 0.59 0.62
MRK 170303C00066000 C 03/03/17 66.0 0.33 0.35
MRK 170303C00066500 C 03/03/17 66.5 0.17 0.18
MRK 170303C00067000 C 03/03/17 67.0 0.08 0.09
MRK 170303C00067500 C 03/03/17 67.5 0.03 0.04
MRK 170303C00068000 C 03/03/17 68.0 0.01 0.02
MRK 170303C00068500 C 03/03/17 68.5 0.00 0.03
MRK 170303C00069000 C 03/03/17 69.0 0.00 0.09
MRK 170303C00069500 C 03/03/17 69.5 0.00 0.48
MRK 170303C00070000 C 03/03/17 70.0 0.00 0.48
MRK 170303C00070500 C 03/03/17 70.5 0.00 0.50
MRK 170303C00071000 C 03/03/17 71.0 0.00 0.50
MRK 170303C00071500 C 03/03/17 71.5 0.00 0.47
MRK 170303C00072500 C 03/03/17 72.5 0.00 0.12
MRK 170303C00075000 C 03/03/17 75.0 0.00 0.32
MRK 170303C00080000 C 03/03/17 80.0 0.00 0.34
MRK 170303C00085000 C 03/03/17 85.0 0.00 0.34
MRK 170303P00050000 P 03/03/17 50.0 0.00 0.35
MRK 170303P00052500 P 03/03/17 52.5 0.00 0.35
MRK 170303P00054000 P 03/03/17 54.0 0.00 0.35
MRK 170303P00054500 P 03/03/17 54.5 0.00 0.33
MRK 170303P00055000 P 03/03/17 55.0 0.00 0.35
MRK 170303P00055500 P 03/03/17 55.5 0.00 0.33
MRK 170303P00056000 P 03/03/17 56.0 0.00 0.35
MRK 170303P00056500 P 03/03/17 56.5 0.00 0.02
MRK 170303P00057000 P 03/03/17 57.0 0.00 0.34
MRK 170303P00057500 P 03/03/17 57.5 0.00 0.24
MRK 170303P00058000 P 03/03/17 58.0 0.00 0.33
MRK 170303P00058500 P 03/03/17 58.5 0.00 0.35
MRK 170303P00059000 P 03/03/17 59.0 0.00 0.34
MRK 170303P00059500 P 03/03/17 59.5 0.00 0.35
MRK 170303P00060000 P 03/03/17 60.0 0.00 0.06
MRK 170303P00060500 P 03/03/17 60.5 0.00 0.02
MRK 170303P00061000 P 03/03/17 61.0 0.00 0.36
MRK 170303P00061500 P 03/03/17 61.5 0.00 0.10
MRK 170303P00062000 P 03/03/17 62.0 0.00 0.01
MRK 170303P00062500 P 03/03/17 62.5 0.00 0.13
MRK 170303P00063000 P 03/03/17 63.0 0.00 0.03
MRK 170303P00063500 P 03/03/17 63.5 0.02 0.03
MRK 170303P00064000 P 03/03/17 64.0 0.04 0.05
MRK 170303P00064500 P 03/03/17 64.5 0.10 0.11
MRK 170303P00065000 P 03/03/17 65.0 0.19 0.20
MRK 170303P00065500 P 03/03/17 65.5 0.36 0.38
MRK 170303P00066000 P 03/03/17 66.0 0.60 0.62
MRK 170303P00066500 P 03/03/17 66.5 0.92 0.94
MRK 170303P00067000 P 03/03/17 67.0 1.33 1.34
MRK 170303P00067500 P 03/03/17 67.5 1.78 1.79
MRK 170303P00068000 P 03/03/17 68.0 2.26 2.32
MRK 170303P00068500 P 03/03/17 68.5 2.49 2.82
MRK 170303P00069000 P 03/03/17 69.0 1.57 4.80
MRK 170303P00069500 P 03/03/17 69.5 2.07 5.35
MRK 170303P00070000 P 03/03/17 70.0 2.65 6.00
MRK 170303P00070500 P 03/03/17 70.5 3.00 6.50
MRK 170303P00071000 P 03/03/17 71.0 3.50 7.05
MRK 170303P00071500 P 03/03/17 71.5 4.00 7.55
MRK 170303P00072500 P 03/03/17 72.5 5.00 8.55
MRK 170303P00075000 P 03/03/17 75.0 7.55 11.05
MRK 170303P00080000 P 03/03/17 80.0 12.50 16.05
MRK 170303P00085000 P 03/03/17 85.0 18.45 20.45
MRK 170310C00050000 C 03/10/17 50.0 15.15 16.80
MRK 170310C00052500 C 03/10/17 52.5 11.60 15.00
MRK 170310C00054000 C 03/10/17 54.0 9.90 13.50
MRK 170310C00054500 C 03/10/17 54.5 9.40 13.00
MRK 170310C00055000 C 03/10/17 55.0 8.90 12.50
MRK 170310C00055500 C 03/10/17 55.5 8.40 12.00
MRK 170310C00056000 C 03/10/17 56.0 8.05 11.50
MRK 170310C00056500 C 03/10/17 56.5 7.55 11.00
MRK 170310C00057000 C 03/10/17 57.0 7.10 10.50
MRK 170310C00057500 C 03/10/17 57.5 6.60 10.00
MRK 170310C00058000 C 03/10/17 58.0 6.10 9.50
MRK 170310C00058500 C 03/10/17 58.5 5.55 9.00
MRK 170310C00059000 C 03/10/17 59.0 5.15 8.50
MRK 170310C00059500 C 03/10/17 59.5 4.60 8.10
MRK 170310C00060000 C 03/10/17 60.0 4.15 7.35
MRK 170310C00060500 C 03/10/17 60.5 3.60 7.05
MRK 170310C00061000 C 03/10/17 61.0 3.20 5.90
MRK 170310C00061500 C 03/10/17 61.5 2.80 6.00
MRK 170310C00062000 C 03/10/17 62.0 2.21 5.50
MRK 170310C00062500 C 03/10/17 62.5 1.73 5.00
MRK 170310C00063000 C 03/10/17 63.0 2.33 4.40
MRK 170310C00063500 C 03/10/17 63.5 2.29 2.38
MRK 170310C00064000 C 03/10/17 64.0 1.87 1.95
MRK 170310C00064500 C 03/10/17 64.5 1.50 1.54
MRK 170310C00065000 C 03/10/17 65.0 1.13 1.18
MRK 170310C00065500 C 03/10/17 65.5 0.83 0.86
MRK 170310C00066000 C 03/10/17 66.0 0.57 0.60
MRK 170310C00066500 C 03/10/17 66.5 0.37 0.40
MRK 170310C00067000 C 03/10/17 67.0 0.24 0.25
MRK 170310C00067500 C 03/10/17 67.5 0.15 0.16
MRK 170310C00068000 C 03/10/17 68.0 0.08 0.09
MRK 170310C00068500 C 03/10/17 68.5 0.05 0.06
MRK 170310C00069000 C 03/10/17 69.0 0.02 0.03
MRK 170310C00069500 C 03/10/17 69.5 0.01 0.03
MRK 170310C00070000 C 03/10/17 70.0 0.00 0.03
MRK 170310C00070500 C 03/10/17 70.5 0.00 0.48
MRK 170310C00071000 C 03/10/17 71.0 0.00 0.47
MRK 170310C00071500 C 03/10/17 71.5 0.00 0.48
MRK 170310C00072500 C 03/10/17 72.5 0.00 0.12
MRK 170310C00075000 C 03/10/17 75.0 0.00 0.02
MRK 170310C00080000 C 03/10/17 80.0 0.00 0.02
MRK 170310C00085000 C 03/10/17 85.0 0.00 0.33
MRK 170310P00050000 P 03/10/17 50.0 0.00 0.34
MRK 170310P00052500 P 03/10/17 52.5 0.00 0.35
MRK 170310P00054000 P 03/10/17 54.0 0.00 0.35
MRK 170310P00054500 P 03/10/17 54.5 0.00 0.36
MRK 170310P00055000 P 03/10/17 55.0 0.00 0.36
MRK 170310P00055500 P 03/10/17 55.5 0.00 0.35
MRK 170310P00056000 P 03/10/17 56.0 0.00 0.02
MRK 170310P00056500 P 03/10/17 56.5 0.00 0.35
MRK 170310P00057000 P 03/10/17 57.0 0.00 0.05
MRK 170310P00057500 P 03/10/17 57.5 0.00 0.25
MRK 170310P00058000 P 03/10/17 58.0 0.00 0.33
MRK 170310P00058500 P 03/10/17 58.5 0.00 0.48
MRK 170310P00059000 P 03/10/17 59.0 0.00 0.50
MRK 170310P00059500 P 03/10/17 59.5 0.00 0.49
MRK 170310P00060000 P 03/10/17 60.0 0.00 0.02
MRK 170310P00060500 P 03/10/17 60.5 0.00 0.03
MRK 170310P00061000 P 03/10/17 61.0 0.00 0.03
MRK 170310P00061500 P 03/10/17 61.5 0.01 0.03
MRK 170310P00062000 P 03/10/17 62.0 0.02 0.03
MRK 170310P00062500 P 03/10/17 62.5 0.04 0.05
MRK 170310P00063000 P 03/10/17 63.0 0.07 0.08
MRK 170310P00063500 P 03/10/17 63.5 0.12 0.14
MRK 170310P00064000 P 03/10/17 64.0 0.19 0.20
MRK 170310P00064500 P 03/10/17 64.5 0.28 0.30
MRK 170310P00065000 P 03/10/17 65.0 0.42 0.44
MRK 170310P00065500 P 03/10/17 65.5 0.60 0.63
MRK 170310P00066000 P 03/10/17 66.0 0.84 0.86
MRK 170310P00066500 P 03/10/17 66.5 1.14 1.18
MRK 170310P00067000 P 03/10/17 67.0 1.44 1.55
MRK 170310P00067500 P 03/10/17 67.5 1.89 1.93
MRK 170310P00068000 P 03/10/17 68.0 2.04 2.71
MRK 170310P00068500 P 03/10/17 68.5 1.18 4.35
MRK 170310P00069000 P 03/10/17 69.0 1.67 4.90
MRK 170310P00069500 P 03/10/17 69.5 2.09 5.35
MRK 170310P00070000 P 03/10/17 70.0 2.61 6.05
MRK 170310P00070500 P 03/10/17 70.5 3.05 6.35
MRK 170310P00071000 P 03/10/17 71.0 3.50 7.00
MRK 170310P00071500 P 03/10/17 71.5 3.90 7.55
MRK 170310P00072500 P 03/10/17 72.5 5.00 8.55
MRK 170310P00075000 P 03/10/17 75.0 7.45 11.05
MRK 170310P00080000 P 03/10/17 80.0 12.50 16.05
MRK 170310P00085000 P 03/10/17 85.0 18.50 20.40
MRK 170317C00032500 C 03/17/17 32.5 32.25 35.15
MRK 170317C00035000 C 03/17/17 35.0 28.85 32.85
MRK 170317C00037500 C 03/17/17 37.5 26.40 30.30
MRK 170317C00040000 C 03/17/17 40.0 23.90 27.80
MRK 170317C00042500 C 03/17/17 42.5 21.40 25.30
MRK 170317C00045000 C 03/17/17 45.0 19.20 22.30
MRK 170317C00047500 C 03/17/17 47.5 16.65 19.85
MRK 170317C00048000 C 03/17/17 48.0 16.20 19.30
MRK 170317C00049000 C 03/17/17 49.0 15.15 18.30
MRK 170317C00050000 C 03/17/17 50.0 14.15 17.35
MRK 170317C00050500 C 03/17/17 50.5 13.65 16.85
MRK 170317C00051000 C 03/17/17 51.0 13.15 16.35
MRK 170317C00051500 C 03/17/17 51.5 12.65 15.85
MRK 170317C00052000 C 03/17/17 52.0 12.20 15.30
MRK 170317C00052500 C 03/17/17 52.5 11.65 14.85
MRK 170317C00053000 C 03/17/17 53.0 11.15 14.35
MRK 170317C00053500 C 03/17/17 53.5 10.65 13.85
MRK 170317C00054000 C 03/17/17 54.0 10.15 13.35
MRK 170317C00054500 C 03/17/17 54.5 9.65 12.85
MRK 170317C00055000 C 03/17/17 55.0 9.25 12.25
MRK 170317C00055500 C 03/17/17 55.5 8.65 11.85
MRK 170317C00056000 C 03/17/17 56.0 9.25 10.25
MRK 170317C00056500 C 03/17/17 56.5 8.80 9.70
MRK 170317C00057000 C 03/17/17 57.0 8.25 9.25
MRK 170317C00057500 C 03/17/17 57.5 8.15 8.35
MRK 170317C00058000 C 03/17/17 58.0 7.45 8.20
MRK 170317C00058500 C 03/17/17 58.5 7.00 7.55
MRK 170317C00059000 C 03/17/17 59.0 6.50 7.35
MRK 170317C00059500 C 03/17/17 59.5 5.90 6.75
MRK 170317C00060000 C 03/17/17 60.0 5.65 6.00
MRK 170317C00060500 C 03/17/17 60.5 5.05 5.50
MRK 170317C00061000 C 03/17/17 61.0 4.45 5.05
MRK 170317C00061500 C 03/17/17 61.5 4.05 4.55
MRK 170317C00062000 C 03/17/17 62.0 3.50 4.20
MRK 170317C00062500 C 03/17/17 62.5 3.25 3.40
MRK 170317C00063000 C 03/17/17 63.0 2.84 2.86
MRK 170317C00063500 C 03/17/17 63.5 2.39 2.42
MRK 170317C00064000 C 03/17/17 64.0 1.97 2.00
MRK 170317C00064500 C 03/17/17 64.5 1.57 1.61
MRK 170317C00065000 C 03/17/17 65.0 1.24 1.26
MRK 170317C00065500 C 03/17/17 65.5 0.94 0.95
MRK 170317C00066000 C 03/17/17 66.0 0.69 0.70
MRK 170317C00066500 C 03/17/17 66.5 0.48 0.50
MRK 170317C00067000 C 03/17/17 67.0 0.33 0.35
MRK 170317C00067500 C 03/17/17 67.5 0.23 0.24
MRK 170317C00068000 C 03/17/17 68.0 0.15 0.16
MRK 170317C00068500 C 03/17/17 68.5 0.10 0.11
MRK 170317C00069000 C 03/17/17 69.0 0.06 0.07
MRK 170317C00069500 C 03/17/17 69.5 0.04 0.05
MRK 170317C00070000 C 03/17/17 70.0 0.02 0.03
MRK 170317C00070500 C 03/17/17 70.5 0.01 0.03
MRK 170317C00071000 C 03/17/17 71.0 0.01 0.03
MRK 170317C00071500 C 03/17/17 71.5 0.00 0.03
MRK 170317C00072000 C 03/17/17 72.0 0.00 0.05
MRK 170317C00072500 C 03/17/17 72.5 0.00 0.05
MRK 170317C00073000 C 03/17/17 73.0 0.00 0.03
MRK 170317C00073500 C 03/17/17 73.5 0.00 0.05
MRK 170317C00074000 C 03/17/17 74.0 0.00 0.03
MRK 170317C00075000 C 03/17/17 75.0 0.00 0.04
MRK 170317C00080000 C 03/17/17 80.0 0.00 0.04
MRK 170317C00085000 C 03/17/17 85.0 0.00 0.03
MRK 170317C00090000 C 03/17/17 90.0 0.00 0.02
MRK 170317P00032500 P 03/17/17 32.5 0.00 0.02
MRK 170317P00035000 P 03/17/17 35.0 0.00 0.02
MRK 170317P00037500 P 03/17/17 37.5 0.00 0.03
MRK 170317P00040000 P 03/17/17 40.0 0.00 0.03
MRK 170317P00042500 P 03/17/17 42.5 0.00 0.03
MRK 170317P00045000 P 03/17/17 45.0 0.00 0.03
MRK 170317P00047500 P 03/17/17 47.5 0.00 0.02
MRK 170317P00048000 P 03/17/17 48.0 0.00 0.02
MRK 170317P00049000 P 03/17/17 49.0 0.00 0.02
MRK 170317P00050000 P 03/17/17 50.0 0.00 0.01
MRK 170317P00050500 P 03/17/17 50.5 0.00 0.02
MRK 170317P00051000 P 03/17/17 51.0 0.00 0.02
MRK 170317P00051500 P 03/17/17 51.5 0.00 0.02
MRK 170317P00052000 P 03/17/17 52.0 0.00 0.02
MRK 170317P00052500 P 03/17/17 52.5 0.00 0.04
MRK 170317P00053000 P 03/17/17 53.0 0.00 0.04
MRK 170317P00053500 P 03/17/17 53.5 0.00 0.03
MRK 170317P00054000 P 03/17/17 54.0 0.00 0.04
MRK 170317P00054500 P 03/17/17 54.5 0.00 0.03
MRK 170317P00055000 P 03/17/17 55.0 0.00 0.02
MRK 170317P00055500 P 03/17/17 55.5 0.00 0.04
MRK 170317P00056000 P 03/17/17 56.0 0.00 0.03
MRK 170317P00056500 P 03/17/17 56.5 0.00 0.03
MRK 170317P00057000 P 03/17/17 57.0 0.00 0.04
MRK 170317P00057500 P 03/17/17 57.5 0.00 0.05
MRK 170317P00058000 P 03/17/17 58.0 0.00 0.05
MRK 170317P00058500 P 03/17/17 58.5 0.00 0.03
MRK 170317P00059000 P 03/17/17 59.0 0.01 0.03
MRK 170317P00059500 P 03/17/17 59.5 0.02 0.03
MRK 170317P00060000 P 03/17/17 60.0 0.03 0.04
MRK 170317P00060500 P 03/17/17 60.5 0.04 0.05
MRK 170317P00061000 P 03/17/17 61.0 0.06 0.07
MRK 170317P00061500 P 03/17/17 61.5 0.08 0.09
MRK 170317P00062000 P 03/17/17 62.0 0.12 0.13
MRK 170317P00062500 P 03/17/17 62.5 0.17 0.18
MRK 170317P00063000 P 03/17/17 63.0 0.23 0.24
MRK 170317P00063500 P 03/17/17 63.5 0.32 0.33
MRK 170317P00064000 P 03/17/17 64.0 0.44 0.45
MRK 170317P00064500 P 03/17/17 64.5 0.59 0.61
MRK 170317P00065000 P 03/17/17 65.0 0.79 0.80
MRK 170317P00065500 P 03/17/17 65.5 1.02 1.04
MRK 170317P00066000 P 03/17/17 66.0 1.30 1.33
MRK 170317P00066500 P 03/17/17 66.5 1.63 1.66
MRK 170317P00067000 P 03/17/17 67.0 2.00 2.05
MRK 170317P00067500 P 03/17/17 67.5 2.40 2.46
MRK 170317P00068000 P 03/17/17 68.0 2.83 2.87
MRK 170317P00068500 P 03/17/17 68.5 3.05 3.45
MRK 170317P00069000 P 03/17/17 69.0 3.50 3.95
MRK 170317P00069500 P 03/17/17 69.5 4.00 4.45
MRK 170317P00070000 P 03/17/17 70.0 4.35 4.95
MRK 170317P00070500 P 03/17/17 70.5 4.85 5.45
MRK 170317P00071000 P 03/17/17 71.0 5.25 5.90
MRK 170317P00071500 P 03/17/17 71.5 5.70 6.55
MRK 170317P00072000 P 03/17/17 72.0 6.25 6.95
MRK 170317P00072500 P 03/17/17 72.5 6.70 7.50
MRK 170317P00073000 P 03/17/17 73.0 6.10 9.30
MRK 170317P00073500 P 03/17/17 73.5 6.60 9.80
MRK 170317P00074000 P 03/17/17 74.0 7.10 10.30
MRK 170317P00075000 P 03/17/17 75.0 8.10 11.30
MRK 170317P00080000 P 03/17/17 80.0 13.10 16.30
MRK 170317P00085000 P 03/17/17 85.0 18.05 21.25
MRK 170317P00090000 P 03/17/17 90.0 24.00 26.05
MRK 170324C00050000 C 03/24/17 50.0 15.20 17.20
MRK 170324C00052500 C 03/24/17 52.5 11.65 14.95
MRK 170324C00054000 C 03/24/17 54.0 10.15 13.45
MRK 170324C00054500 C 03/24/17 54.5 9.65 12.95
MRK 170324C00055000 C 03/24/17 55.0 9.15 12.55
MRK 170324C00055500 C 03/24/17 55.5 8.65 12.05
MRK 170324C00056000 C 03/24/17 56.0 8.15 11.50
MRK 170324C00056500 C 03/24/17 56.5 7.85 11.05
MRK 170324C00057000 C 03/24/17 57.0 7.40 10.50
MRK 170324C00057500 C 03/24/17 57.5 6.65 10.00
MRK 170324C00058000 C 03/24/17 58.0 6.20 9.55
MRK 170324C00058500 C 03/24/17 58.5 5.65 8.85
MRK 170324C00059000 C 03/24/17 59.0 5.15 8.35
MRK 170324C00059500 C 03/24/17 59.5 4.75 8.05
MRK 170324C00060000 C 03/24/17 60.0 4.20 7.50
MRK 170324C00060500 C 03/24/17 60.5 3.70 6.90
MRK 170324C00061000 C 03/24/17 61.0 3.30 6.35
MRK 170324C00061500 C 03/24/17 61.5 2.60 6.00
MRK 170324C00062000 C 03/24/17 62.0 3.70 4.15
MRK 170324C00062500 C 03/24/17 62.5 3.20 3.60
MRK 170324C00063000 C 03/24/17 63.0 2.53 3.15
MRK 170324C00063500 C 03/24/17 63.5 2.37 2.69
MRK 170324C00064000 C 03/24/17 64.0 1.97 2.29
MRK 170324C00064500 C 03/24/17 64.5 1.65 1.73
MRK 170324C00065000 C 03/24/17 65.0 1.30 1.39
MRK 170324C00065500 C 03/24/17 65.5 1.03 1.08
MRK 170324C00066000 C 03/24/17 66.0 0.79 0.83
MRK 170324C00066500 C 03/24/17 66.5 0.58 0.63
MRK 170324C00067000 C 03/24/17 67.0 0.39 0.47
MRK 170324C00067500 C 03/24/17 67.5 0.26 0.35
MRK 170324C00068000 C 03/24/17 68.0 0.16 0.27
MRK 170324C00068500 C 03/24/17 68.5 0.11 0.20
MRK 170324C00069000 C 03/24/17 69.0 0.07 0.22
MRK 170324C00069500 C 03/24/17 69.5 0.02 0.21
MRK 170324C00070000 C 03/24/17 70.0 0.00 0.25
MRK 170324C00070500 C 03/24/17 70.5 0.00 0.18
MRK 170324C00071000 C 03/24/17 71.0 0.00 0.21
MRK 170324C00071500 C 03/24/17 71.5 0.00 0.18
MRK 170324C00072500 C 03/24/17 72.5 0.00 0.14
MRK 170324C00075000 C 03/24/17 75.0 0.00 0.09
MRK 170324C00080000 C 03/24/17 80.0 0.00 0.04
MRK 170324C00085000 C 03/24/17 85.0 0.00 0.06
MRK 170324P00050000 P 03/24/17 50.0 0.00 0.06
MRK 170324P00052500 P 03/24/17 52.5 0.00 0.09
MRK 170324P00054000 P 03/24/17 54.0 0.00 0.14
MRK 170324P00054500 P 03/24/17 54.5 0.00 0.16
MRK 170324P00055000 P 03/24/17 55.0 0.00 0.15
MRK 170324P00055500 P 03/24/17 55.5 0.00 0.18
MRK 170324P00056000 P 03/24/17 56.0 0.00 0.16
MRK 170324P00056500 P 03/24/17 56.5 0.00 0.20
MRK 170324P00057000 P 03/24/17 57.0 0.00 0.20
MRK 170324P00057500 P 03/24/17 57.5 0.00 0.22
MRK 170324P00058000 P 03/24/17 58.0 0.00 0.22
MRK 170324P00058500 P 03/24/17 58.5 0.05 0.25
MRK 170324P00059000 P 03/24/17 59.0 0.00 0.29
MRK 170324P00059500 P 03/24/17 59.5 0.00 0.31
MRK 170324P00060000 P 03/24/17 60.0 0.02 0.25
MRK 170324P00060500 P 03/24/17 60.5 0.07 0.31
MRK 170324P00061000 P 03/24/17 61.0 0.10 0.31
MRK 170324P00061500 P 03/24/17 61.5 0.14 0.32
MRK 170324P00062000 P 03/24/17 62.0 0.18 0.25
MRK 170324P00062500 P 03/24/17 62.5 0.24 0.32
MRK 170324P00063000 P 03/24/17 63.0 0.33 0.40
MRK 170324P00063500 P 03/24/17 63.5 0.43 0.50
MRK 170324P00064000 P 03/24/17 64.0 0.56 0.62
MRK 170324P00064500 P 03/24/17 64.5 0.72 0.78
MRK 170324P00065000 P 03/24/17 65.0 0.90 0.98
MRK 170324P00065500 P 03/24/17 65.5 1.13 1.22
MRK 170324P00066000 P 03/24/17 66.0 1.40 1.58
MRK 170324P00066500 P 03/24/17 66.5 1.57 1.87
MRK 170324P00067000 P 03/24/17 67.0 2.03 2.27
MRK 170324P00067500 P 03/24/17 67.5 2.28 2.61
MRK 170324P00068000 P 03/24/17 68.0 2.66 3.05
MRK 170324P00068500 P 03/24/17 68.5 3.10 3.50
MRK 170324P00069000 P 03/24/17 69.0 3.55 4.00
MRK 170324P00069500 P 03/24/17 69.5 4.00 4.45
MRK 170324P00070000 P 03/24/17 70.0 2.80 6.35
MRK 170324P00070500 P 03/24/17 70.5 3.70 6.80
MRK 170324P00071000 P 03/24/17 71.0 4.20 7.10
MRK 170324P00071500 P 03/24/17 71.5 4.70 7.70
MRK 170324P00072500 P 03/24/17 72.5 6.80 7.45
MRK 170324P00075000 P 03/24/17 75.0 8.05 11.30
MRK 170324P00080000 P 03/24/17 80.0 12.95 16.80
MRK 170324P00085000 P 03/24/17 85.0 19.00 21.20
MRK 170331C00055000 C 03/31/17 55.0 10.20 11.65
MRK 170331C00057500 C 03/31/17 57.5 6.65 9.95
MRK 170331C00058000 C 03/31/17 58.0 6.20 9.45
MRK 170331C00058500 C 03/31/17 58.5 5.65 8.95
MRK 170331C00059000 C 03/31/17 59.0 5.15 8.45
MRK 170331C00059500 C 03/31/17 59.5 4.85 7.95
MRK 170331C00060000 C 03/31/17 60.0 4.15 7.50
MRK 170331C00060500 C 03/31/17 60.5 3.75 6.95
MRK 170331C00061000 C 03/31/17 61.0 3.40 6.50
MRK 170331C00061500 C 03/31/17 61.5 4.20 4.60
MRK 170331C00062000 C 03/31/17 62.0 3.70 4.15
MRK 170331C00062500 C 03/31/17 62.5 3.25 3.65
MRK 170331C00063000 C 03/31/17 63.0 2.71 3.25
MRK 170331C00063500 C 03/31/17 63.5 2.28 2.97
MRK 170331C00064000 C 03/31/17 64.0 2.00 2.41
MRK 170331C00064500 C 03/31/17 64.5 1.67 2.02
MRK 170331C00065000 C 03/31/17 65.0 1.41 1.51
MRK 170331C00065500 C 03/31/17 65.5 1.16 1.23
MRK 170331C00066000 C 03/31/17 66.0 0.92 0.97
MRK 170331C00066500 C 03/31/17 66.5 0.70 0.76
MRK 170331C00067000 C 03/31/17 67.0 0.54 0.60
MRK 170331C00067500 C 03/31/17 67.5 0.38 0.46
MRK 170331C00068000 C 03/31/17 68.0 0.26 0.37
MRK 170331C00068500 C 03/31/17 68.5 0.19 0.28
MRK 170331C00069000 C 03/31/17 69.0 0.10 0.23
MRK 170331C00069500 C 03/31/17 69.5 0.06 0.43
MRK 170331C00070000 C 03/31/17 70.0 0.02 0.36
MRK 170331C00070500 C 03/31/17 70.5 0.02 0.30
MRK 170331C00071000 C 03/31/17 71.0 0.01 0.28
MRK 170331C00071500 C 03/31/17 71.5 0.00 0.24
MRK 170331C00075000 C 03/31/17 75.0 0.00 0.11
MRK 170331P00055000 P 03/31/17 55.0 0.00 0.11
MRK 170331P00057500 P 03/31/17 57.5 0.00 0.27
MRK 170331P00058000 P 03/31/17 58.0 0.00 0.29
MRK 170331P00058500 P 03/31/17 58.5 0.01 0.31
MRK 170331P00059000 P 03/31/17 59.0 0.01 0.36
MRK 170331P00059500 P 03/31/17 59.5 0.04 0.36
MRK 170331P00060000 P 03/31/17 60.0 0.05 0.40
MRK 170331P00060500 P 03/31/17 60.5 0.10 0.41
MRK 170331P00061000 P 03/31/17 61.0 0.16 0.26
MRK 170331P00061500 P 03/31/17 61.5 0.21 0.25
MRK 170331P00062000 P 03/31/17 62.0 0.27 0.35
MRK 170331P00062500 P 03/31/17 62.5 0.35 0.42
MRK 170331P00063000 P 03/31/17 63.0 0.44 0.51
MRK 170331P00063500 P 03/31/17 63.5 0.56 0.62
MRK 170331P00064000 P 03/31/17 64.0 0.69 0.75
MRK 170331P00064500 P 03/31/17 64.5 0.85 0.93
MRK 170331P00065000 P 03/31/17 65.0 1.06 1.13
MRK 170331P00065500 P 03/31/17 65.5 1.28 1.36
MRK 170331P00066000 P 03/31/17 66.0 1.52 1.70
MRK 170331P00066500 P 03/31/17 66.5 1.69 2.03
MRK 170331P00067000 P 03/31/17 67.0 2.05 2.32
MRK 170331P00067500 P 03/31/17 67.5 2.38 2.73
MRK 170331P00068000 P 03/31/17 68.0 2.63 3.20
MRK 170331P00068500 P 03/31/17 68.5 3.10 3.65
MRK 170331P00069000 P 03/31/17 69.0 3.60 4.10
MRK 170331P00069500 P 03/31/17 69.5 4.00 4.50
MRK 170331P00070000 P 03/31/17 70.0 4.45 5.00
MRK 170331P00070500 P 03/31/17 70.5 3.60 6.85
MRK 170331P00071000 P 03/31/17 71.0 4.10 7.35
MRK 170331P00071500 P 03/31/17 71.5 4.55 7.75
MRK 170331P00075000 P 03/31/17 75.0 9.20 10.75
MRK 170407C00050000 C 04/07/17 50.0 15.25 17.00
MRK 170407C00052500 C 04/07/17 52.5 11.65 14.95
MRK 170407C00055000 C 04/07/17 55.0 9.15 12.45
MRK 170407C00057500 C 04/07/17 57.5 6.65 9.95
MRK 170407C00058000 C 04/07/17 58.0 6.25 9.45
MRK 170407C00058500 C 04/07/17 58.5 6.15 7.80
MRK 170407C00059000 C 04/07/17 59.0 5.20 8.45
MRK 170407C00059500 C 04/07/17 59.5 5.90 6.75
MRK 170407C00060000 C 04/07/17 60.0 4.45 6.20
MRK 170407C00060500 C 04/07/17 60.5 3.70 6.95
MRK 170407C00061000 C 04/07/17 61.0 4.70 5.15
MRK 170407C00061500 C 04/07/17 61.5 4.20 4.65
MRK 170407C00062000 C 04/07/17 62.0 3.70 4.20
MRK 170407C00062500 C 04/07/17 62.5 3.25 3.70
MRK 170407C00063000 C 04/07/17 63.0 2.78 3.30
MRK 170407C00063500 C 04/07/17 63.5 2.37 2.79
MRK 170407C00064000 C 04/07/17 64.0 2.14 2.31
MRK 170407C00064500 C 04/07/17 64.5 1.79 1.96
MRK 170407C00065000 C 04/07/17 65.0 1.55 1.63
MRK 170407C00065500 C 04/07/17 65.5 1.30 1.34
MRK 170407C00066000 C 04/07/17 66.0 1.05 1.12
MRK 170407C00066500 C 04/07/17 66.5 0.84 0.89
MRK 170407C00067000 C 04/07/17 67.0 0.67 0.72
MRK 170407C00067500 C 04/07/17 67.5 0.47 0.58
MRK 170407C00068000 C 04/07/17 68.0 0.34 0.46
MRK 170407C00068500 C 04/07/17 68.5 0.25 0.37
MRK 170407C00069000 C 04/07/17 69.0 0.17 0.30
MRK 170407C00069500 C 04/07/17 69.5 0.12 0.25
MRK 170407C00070000 C 04/07/17 70.0 0.06 0.37
MRK 170407C00070500 C 04/07/17 70.5 0.03 0.37
MRK 170407C00071000 C 04/07/17 71.0 0.01 0.34
MRK 170407C00071500 C 04/07/17 71.5 0.00 0.29
MRK 170407C00072000 C 04/07/17 72.0 0.00 0.27
MRK 170407C00072500 C 04/07/17 72.5 0.00 0.16
MRK 170407C00075000 C 04/07/17 75.0 0.00 0.14
MRK 170407C00080000 C 04/07/17 80.0 0.00 0.08
MRK 170407C00085000 C 04/07/17 85.0 0.00 0.06
MRK 170407P00050000 P 04/07/17 50.0 0.00 0.13
MRK 170407P00052500 P 04/07/17 52.5 0.00 0.20
MRK 170407P00055000 P 04/07/17 55.0 0.00 0.16
MRK 170407P00057500 P 04/07/17 57.5 0.00 0.23
MRK 170407P00058000 P 04/07/17 58.0 0.01 0.17
MRK 170407P00058500 P 04/07/17 58.5 0.03 0.36
MRK 170407P00059000 P 04/07/17 59.0 0.06 0.39
MRK 170407P00059500 P 04/07/17 59.5 0.07 0.42
MRK 170407P00060000 P 04/07/17 60.0 0.13 0.35
MRK 170407P00060500 P 04/07/17 60.5 0.18 0.43
MRK 170407P00061000 P 04/07/17 61.0 0.23 0.33
MRK 170407P00061500 P 04/07/17 61.5 0.28 0.38
MRK 170407P00062000 P 04/07/17 62.0 0.36 0.42
MRK 170407P00062500 P 04/07/17 62.5 0.44 0.52
MRK 170407P00063000 P 04/07/17 63.0 0.55 0.62
MRK 170407P00063500 P 04/07/17 63.5 0.67 0.74
MRK 170407P00064000 P 04/07/17 64.0 0.82 0.88
MRK 170407P00064500 P 04/07/17 64.5 0.99 1.05
MRK 170407P00065000 P 04/07/17 65.0 1.19 1.26
MRK 170407P00065500 P 04/07/17 65.5 1.40 1.50
MRK 170407P00066000 P 04/07/17 66.0 1.66 1.76
MRK 170407P00066500 P 04/07/17 66.5 1.81 2.17
MRK 170407P00067000 P 04/07/17 67.0 2.14 2.47
MRK 170407P00067500 P 04/07/17 67.5 2.45 2.81
MRK 170407P00068000 P 04/07/17 68.0 2.72 3.20
MRK 170407P00068500 P 04/07/17 68.5 3.15 3.70
MRK 170407P00069000 P 04/07/17 69.0 3.60 4.15
MRK 170407P00069500 P 04/07/17 69.5 4.05 4.60
MRK 170407P00070000 P 04/07/17 70.0 4.50 5.05
MRK 170407P00070500 P 04/07/17 70.5 4.75 7.05
MRK 170407P00071000 P 04/07/17 71.0 5.25 6.10
MRK 170407P00071500 P 04/07/17 71.5 5.75 6.55
MRK 170407P00072000 P 04/07/17 72.0 5.10 8.20
MRK 170407P00072500 P 04/07/17 72.5 5.60 8.80
MRK 170407P00075000 P 04/07/17 75.0 8.00 11.30
MRK 170407P00080000 P 04/07/17 80.0 12.90 16.50
MRK 170407P00085000 P 04/07/17 85.0 18.90 20.85
MRK 170421C00032500 C 04/21/17 32.5 32.05 34.75
MRK 170421C00035000 C 04/21/17 35.0 28.95 32.70
MRK 170421C00037500 C 04/21/17 37.5 26.45 30.05
MRK 170421C00040000 C 04/21/17 40.0 23.95 27.50
MRK 170421C00042500 C 04/21/17 42.5 21.45 25.10
MRK 170421C00045000 C 04/21/17 45.0 18.95 22.70
MRK 170421C00047500 C 04/21/17 47.5 16.40 20.00
MRK 170421C00050000 C 04/21/17 50.0 15.15 16.45
MRK 170421C00052500 C 04/21/17 52.5 11.65 15.05
MRK 170421C00055000 C 04/21/17 55.0 10.45 11.15
MRK 170421C00057500 C 04/21/17 57.5 7.95 8.55
MRK 170421C00060000 C 04/21/17 60.0 5.65 6.05
MRK 170421C00062500 C 04/21/17 62.5 3.55 3.65
MRK 170421C00065000 C 04/21/17 65.0 1.84 1.88
MRK 170421C00067500 C 04/21/17 67.5 0.73 0.77
MRK 170421C00070000 C 04/21/17 70.0 0.21 0.25
MRK 170421C00072500 C 04/21/17 72.5 0.05 0.07
MRK 170421C00075000 C 04/21/17 75.0 0.00 0.04
MRK 170421C00080000 C 04/21/17 80.0 0.00 0.03
MRK 170421C00085000 C 04/21/17 85.0 0.00 0.04
MRK 170421C00090000 C 04/21/17 90.0 0.00 0.04
MRK 170421C00095000 C 04/21/17 95.0 0.00 0.03
MRK 170421P00032500 P 04/21/17 32.5 0.00 0.03
MRK 170421P00035000 P 04/21/17 35.0 0.00 0.02
MRK 170421P00037500 P 04/21/17 37.5 0.00 0.03
MRK 170421P00040000 P 04/21/17 40.0 0.00 0.03
MRK 170421P00042500 P 04/21/17 42.5 0.00 0.02
MRK 170421P00045000 P 04/21/17 45.0 0.00 0.03
MRK 170421P00047500 P 04/21/17 47.5 0.00 0.03
MRK 170421P00050000 P 04/21/17 50.0 0.01 0.04
MRK 170421P00052500 P 04/21/17 52.5 0.02 0.04
MRK 170421P00055000 P 04/21/17 55.0 0.04 0.08
MRK 170421P00057500 P 04/21/17 57.5 0.11 0.14
MRK 170421P00060000 P 04/21/17 60.0 0.27 0.30
MRK 170421P00062500 P 04/21/17 62.5 0.65 0.68
MRK 170421P00065000 P 04/21/17 65.0 1.46 1.48
MRK 170421P00067500 P 04/21/17 67.5 2.85 2.92
MRK 170421P00070000 P 04/21/17 70.0 4.60 5.10
MRK 170421P00072500 P 04/21/17 72.5 6.75 7.65
MRK 170421P00075000 P 04/21/17 75.0 9.30 10.10
MRK 170421P00080000 P 04/21/17 80.0 13.00 16.55
MRK 170421P00085000 P 04/21/17 85.0 17.95 21.65
MRK 170421P00090000 P 04/21/17 90.0 22.95 26.65
MRK 170421P00095000 P 04/21/17 95.0 28.20 30.90
MRK 170519C00050000 C 05/19/17 50.0 15.30 16.70
MRK 170519C00055000 C 05/19/17 55.0 10.05 12.30
MRK 170519C00060000 C 05/19/17 60.0 5.95 6.45
MRK 170519C00065000 C 05/19/17 65.0 2.43 2.51
MRK 170519C00070000 C 05/19/17 70.0 0.58 0.63
MRK 170519C00075000 C 05/19/17 75.0 0.08 0.13
MRK 170519C00080000 C 05/19/17 80.0 0.00 0.04
MRK 170519P00050000 P 05/19/17 50.0 0.04 0.08
MRK 170519P00055000 P 05/19/17 55.0 0.14 0.20
MRK 170519P00060000 P 05/19/17 60.0 0.57 0.63
MRK 170519P00065000 P 05/19/17 65.0 2.00 2.04
MRK 170519P00070000 P 05/19/17 70.0 4.95 5.40
MRK 170519P00075000 P 05/19/17 75.0 9.60 9.85
MRK 170519P00080000 P 05/19/17 80.0 14.25 15.00
MRK 170616C00030000 C 06/16/17 30.0 34.90 36.70
MRK 170616C00032500 C 06/16/17 32.5 31.45 35.15
MRK 170616C00035000 C 06/16/17 35.0 28.95 32.50
MRK 170616C00037500 C 06/16/17 37.5 26.45 30.25
MRK 170616C00040000 C 06/16/17 40.0 23.75 27.50
MRK 170616C00042500 C 06/16/17 42.5 21.45 25.25
MRK 170616C00045000 C 06/16/17 45.0 18.95 22.40
MRK 170616C00047500 C 06/16/17 47.5 16.45 19.90
MRK 170616C00050000 C 06/16/17 50.0 14.75 17.15
MRK 170616C00052500 C 06/16/17 52.5 11.70 14.70
MRK 170616C00055000 C 06/16/17 55.0 9.35 12.20
MRK 170616C00057500 C 06/16/17 57.5 8.30 8.65
MRK 170616C00060000 C 06/16/17 60.0 6.15 6.45
MRK 170616C00062500 C 06/16/17 62.5 4.30 4.45
MRK 170616C00065000 C 06/16/17 65.0 2.75 2.85
MRK 170616C00067500 C 06/16/17 67.5 1.58 1.65
MRK 170616C00070000 C 06/16/17 70.0 0.81 0.88
MRK 170616C00072500 C 06/16/17 72.5 0.40 0.43
MRK 170616C00075000 C 06/16/17 75.0 0.15 0.21
MRK 170616C00080000 C 06/16/17 80.0 0.00 0.05
MRK 170616P00030000 P 06/16/17 30.0 0.00 0.03
MRK 170616P00032500 P 06/16/17 32.5 0.00 0.03
MRK 170616P00035000 P 06/16/17 35.0 0.00 0.04
MRK 170616P00037500 P 06/16/17 37.5 0.00 0.04
MRK 170616P00040000 P 06/16/17 40.0 0.00 0.03
MRK 170616P00042500 P 06/16/17 42.5 0.00 0.04
MRK 170616P00045000 P 06/16/17 45.0 0.01 0.07
MRK 170616P00047500 P 06/16/17 47.5 0.04 0.10
MRK 170616P00050000 P 06/16/17 50.0 0.08 0.14
MRK 170616P00052500 P 06/16/17 52.5 0.15 0.22
MRK 170616P00055000 P 06/16/17 55.0 0.28 0.34
MRK 170616P00057500 P 06/16/17 57.5 0.51 0.58
MRK 170616P00060000 P 06/16/17 60.0 0.91 0.95
MRK 170616P00062500 P 06/16/17 62.5 1.56 1.58
MRK 170616P00065000 P 06/16/17 65.0 2.53 2.58
MRK 170616P00067500 P 06/16/17 67.5 3.85 4.00
MRK 170616P00070000 P 06/16/17 70.0 5.65 5.80
MRK 170616P00072500 P 06/16/17 72.5 7.55 8.05
MRK 170616P00075000 P 06/16/17 75.0 8.35 11.50
MRK 170616P00080000 P 06/16/17 80.0 14.35 15.20
MRK 170721C00032500 C 07/21/17 32.5 31.70 34.55
MRK 170721C00035000 C 07/21/17 35.0 28.95 32.75
MRK 170721C00037500 C 07/21/17 37.5 26.45 30.00
MRK 170721C00040000 C 07/21/17 40.0 23.95 27.40
MRK 170721C00042500 C 07/21/17 42.5 21.45 24.85
MRK 170721C00045000 C 07/21/17 45.0 18.90 22.35
MRK 170721C00047500 C 07/21/17 47.5 16.35 19.90
MRK 170721C00050000 C 07/21/17 50.0 13.85 17.40
MRK 170721C00052500 C 07/21/17 52.5 12.95 13.65
MRK 170721C00055000 C 07/21/17 55.0 10.60 11.20
MRK 170721C00057500 C 07/21/17 57.5 8.30 8.90
MRK 170721C00060000 C 07/21/17 60.0 6.25 6.80
MRK 170721C00062500 C 07/21/17 62.5 4.60 4.75
MRK 170721C00065000 C 07/21/17 65.0 3.05 3.15
MRK 170721C00067500 C 07/21/17 67.5 1.92 2.00
MRK 170721C00070000 C 07/21/17 70.0 1.07 1.15
MRK 170721C00072500 C 07/21/17 72.5 0.54 0.63
MRK 170721C00075000 C 07/21/17 75.0 0.26 0.33
MRK 170721C00080000 C 07/21/17 80.0 0.03 0.09
MRK 170721C00085000 C 07/21/17 85.0 0.00 0.04
MRK 170721C00090000 C 07/21/17 90.0 0.00 0.04
MRK 170721P00032500 P 07/21/17 32.5 0.00 0.03
MRK 170721P00035000 P 07/21/17 35.0 0.00 0.04
MRK 170721P00037500 P 07/21/17 37.5 0.00 0.05
MRK 170721P00040000 P 07/21/17 40.0 0.00 0.06
MRK 170721P00042500 P 07/21/17 42.5 0.02 0.08
MRK 170721P00045000 P 07/21/17 45.0 0.05 0.12
MRK 170721P00047500 P 07/21/17 47.5 0.10 0.16
MRK 170721P00050000 P 07/21/17 50.0 0.16 0.21
MRK 170721P00052500 P 07/21/17 52.5 0.26 0.33
MRK 170721P00055000 P 07/21/17 55.0 0.45 0.52
MRK 170721P00057500 P 07/21/17 57.5 0.74 0.80
MRK 170721P00060000 P 07/21/17 60.0 1.22 1.27
MRK 170721P00062500 P 07/21/17 62.5 1.91 1.94
MRK 170721P00065000 P 07/21/17 65.0 2.90 3.00
MRK 170721P00067500 P 07/21/17 67.5 4.20 4.35
MRK 170721P00070000 P 07/21/17 70.0 5.90 6.05
MRK 170721P00072500 P 07/21/17 72.5 7.75 8.25
MRK 170721P00075000 P 07/21/17 75.0 9.85 10.55
MRK 170721P00080000 P 07/21/17 80.0 14.25 15.35
MRK 170721P00085000 P 07/21/17 85.0 18.05 21.45
MRK 170721P00090000 P 07/21/17 90.0 23.15 26.25
MRK 170915C00032500 C 09/15/17 32.5 32.40 34.50
MRK 170915C00035000 C 09/15/17 35.0 28.95 32.50
MRK 170915C00037500 C 09/15/17 37.5 26.45 30.00
MRK 170915C00040000 C 09/15/17 40.0 24.20 27.35
MRK 170915C00042500 C 09/15/17 42.5 21.65 24.90
MRK 170915C00045000 C 09/15/17 45.0 19.20 22.40
MRK 170915C00047500 C 09/15/17 47.5 16.70 19.90
MRK 170915C00050000 C 09/15/17 50.0 14.35 16.70
MRK 170915C00052500 C 09/15/17 52.5 12.70 14.00
MRK 170915C00055000 C 09/15/17 55.0 10.90 11.60
MRK 170915C00057500 C 09/15/17 57.5 7.65 10.70
MRK 170915C00060000 C 09/15/17 60.0 6.95 7.45
MRK 170915C00062500 C 09/15/17 62.5 5.45 5.60
MRK 170915C00065000 C 09/15/17 65.0 4.00 4.10
MRK 170915C00067500 C 09/15/17 67.5 2.81 2.89
MRK 170915C00070000 C 09/15/17 70.0 1.87 1.96
MRK 170915C00072500 C 09/15/17 72.5 1.18 1.28
MRK 170915C00075000 C 09/15/17 75.0 0.72 0.79
MRK 170915C00080000 C 09/15/17 80.0 0.24 0.31
MRK 170915C00085000 C 09/15/17 85.0 0.06 0.12
MRK 170915C00090000 C 09/15/17 90.0 0.00 0.06
MRK 170915P00032500 P 09/15/17 32.5 0.01 0.08
MRK 170915P00035000 P 09/15/17 35.0 0.03 0.11
MRK 170915P00037500 P 09/15/17 37.5 0.07 0.14
MRK 170915P00040000 P 09/15/17 40.0 0.11 0.18
MRK 170915P00042500 P 09/15/17 42.5 0.17 0.23
MRK 170915P00045000 P 09/15/17 45.0 0.24 0.30
MRK 170915P00047500 P 09/15/17 47.5 0.34 0.41
MRK 170915P00050000 P 09/15/17 50.0 0.49 0.56
MRK 170915P00052500 P 09/15/17 52.5 0.71 0.78
MRK 170915P00055000 P 09/15/17 55.0 1.03 1.10
MRK 170915P00057500 P 09/15/17 57.5 1.48 1.54
MRK 170915P00060000 P 09/15/17 60.0 2.10 2.18
MRK 170915P00062500 P 09/15/17 62.5 2.91 3.05
MRK 170915P00065000 P 09/15/17 65.0 3.95 4.10
MRK 170915P00067500 P 09/15/17 67.5 5.25 5.45
MRK 170915P00070000 P 09/15/17 70.0 6.85 7.00
MRK 170915P00072500 P 09/15/17 72.5 8.70 8.85
MRK 170915P00075000 P 09/15/17 75.0 10.05 11.15
MRK 170915P00080000 P 09/15/17 80.0 13.65 16.90
MRK 170915P00085000 P 09/15/17 85.0 18.45 21.65
MRK 170915P00090000 P 09/15/17 90.0 23.35 26.55
MRK 171020C00032500 C 10/20/17 32.5 31.80 34.65
MRK 171020C00035000 C 10/20/17 35.0 28.95 32.50
MRK 171020C00037500 C 10/20/17 37.5 26.50 29.95
MRK 171020C00040000 C 10/20/17 40.0 24.20 27.35
MRK 171020C00042500 C 10/20/17 42.5 21.70 24.90
MRK 171020C00045000 C 10/20/17 45.0 19.20 22.40
MRK 171020C00047500 C 10/20/17 47.5 17.85 19.10
MRK 171020C00050000 C 10/20/17 50.0 15.45 16.45
MRK 171020C00052500 C 10/20/17 52.5 12.10 15.25
MRK 171020C00055000 C 10/20/17 55.0 11.05 11.80
MRK 171020C00057500 C 10/20/17 57.5 9.20 9.65
MRK 171020C00060000 C 10/20/17 60.0 7.25 7.80
MRK 171020C00062500 C 10/20/17 62.5 5.80 5.95
MRK 171020C00065000 C 10/20/17 65.0 4.35 4.50
MRK 171020C00067500 C 10/20/17 67.5 3.15 3.25
MRK 171020C00070000 C 10/20/17 70.0 2.20 2.30
MRK 171020C00072500 C 10/20/17 72.5 1.47 1.56
MRK 171020C00075000 C 10/20/17 75.0 0.95 1.02
MRK 171020C00080000 C 10/20/17 80.0 0.36 0.44
MRK 171020C00085000 C 10/20/17 85.0 0.12 0.18
MRK 171020C00090000 C 10/20/17 90.0 0.02 0.08
MRK 171020C00095000 C 10/20/17 95.0 0.00 0.04
MRK 171020P00032500 P 10/20/17 32.5 0.05 0.12
MRK 171020P00035000 P 10/20/17 35.0 0.09 0.16
MRK 171020P00037500 P 10/20/17 37.5 0.13 0.21
MRK 171020P00040000 P 10/20/17 40.0 0.19 0.27
MRK 171020P00042500 P 10/20/17 42.5 0.27 0.33
MRK 171020P00045000 P 10/20/17 45.0 0.36 0.44
MRK 171020P00047500 P 10/20/17 47.5 0.50 0.56
MRK 171020P00050000 P 10/20/17 50.0 0.68 0.75
MRK 171020P00052500 P 10/20/17 52.5 0.94 1.01
MRK 171020P00055000 P 10/20/17 55.0 1.31 1.38
MRK 171020P00057500 P 10/20/17 57.5 1.81 1.87
MRK 171020P00060000 P 10/20/17 60.0 2.46 2.51
MRK 171020P00062500 P 10/20/17 62.5 3.30 3.40
MRK 171020P00065000 P 10/20/17 65.0 4.35 4.45
MRK 171020P00067500 P 10/20/17 67.5 5.65 5.80
MRK 171020P00070000 P 10/20/17 70.0 7.20 7.35
MRK 171020P00072500 P 10/20/17 72.5 8.95 9.10
MRK 171020P00075000 P 10/20/17 75.0 10.70 11.35
MRK 171020P00080000 P 10/20/17 80.0 14.65 15.80
MRK 171020P00085000 P 10/20/17 85.0 19.30 20.60
MRK 171020P00090000 P 10/20/17 90.0 24.00 25.50
MRK 171020P00095000 P 10/20/17 95.0 28.35 31.50
MRK 180119C00025000 C 01/19/18 25.0 38.55 43.00
MRK 180119C00027500 C 01/19/18 27.5 36.00 40.55
MRK 180119C00030000 C 01/19/18 30.0 33.50 38.05
MRK 180119C00032500 C 01/19/18 32.5 31.00 35.55
MRK 180119C00035000 C 01/19/18 35.0 28.50 33.00
MRK 180119C00037500 C 01/19/18 37.5 26.05 30.50
MRK 180119C00040000 C 01/19/18 40.0 23.55 26.35
MRK 180119C00042500 C 01/19/18 42.5 21.00 25.50
MRK 180119C00045000 C 01/19/18 45.0 19.35 21.45
MRK 180119C00047500 C 01/19/18 47.5 17.90 18.90
MRK 180119C00050000 C 01/19/18 50.0 15.90 16.55
MRK 180119C00052500 C 01/19/18 52.5 13.45 14.45
MRK 180119C00055000 C 01/19/18 55.0 11.85 12.00
MRK 180119C00057500 C 01/19/18 57.5 9.95 10.05
MRK 180119C00060000 C 01/19/18 60.0 8.15 8.25
MRK 180119C00062500 C 01/19/18 62.5 6.55 6.65
MRK 180119C00065000 C 01/19/18 65.0 5.15 5.20
MRK 180119C00067500 C 01/19/18 67.5 3.90 4.00
MRK 180119C00070000 C 01/19/18 70.0 2.90 2.96
MRK 180119C00072500 C 01/19/18 72.5 2.11 2.16
MRK 180119C00075000 C 01/19/18 75.0 1.49 1.54
MRK 180119C00080000 C 01/19/18 80.0 0.70 0.75
MRK 180119C00085000 C 01/19/18 85.0 0.31 0.36
MRK 180119C00090000 C 01/19/18 90.0 0.13 0.17
MRK 180119P00025000 P 01/19/18 25.0 0.06 0.11
MRK 180119P00027500 P 01/19/18 27.5 0.09 0.15
MRK 180119P00030000 P 01/19/18 30.0 0.16 0.18
MRK 180119P00032500 P 01/19/18 32.5 0.21 0.24
MRK 180119P00035000 P 01/19/18 35.0 0.28 0.30
MRK 180119P00037500 P 01/19/18 37.5 0.34 0.40
MRK 180119P00040000 P 01/19/18 40.0 0.43 0.50
MRK 180119P00042500 P 01/19/18 42.5 0.57 0.61
MRK 180119P00045000 P 01/19/18 45.0 0.71 0.76
MRK 180119P00047500 P 01/19/18 47.5 0.95 0.97
MRK 180119P00050000 P 01/19/18 50.0 1.22 1.24
MRK 180119P00052500 P 01/19/18 52.5 1.58 1.60
MRK 180119P00055000 P 01/19/18 55.0 2.03 2.05
MRK 180119P00057500 P 01/19/18 57.5 2.61 2.63
MRK 180119P00060000 P 01/19/18 60.0 3.30 3.40
MRK 180119P00062500 P 01/19/18 62.5 4.20 4.30
MRK 180119P00065000 P 01/19/18 65.0 5.30 5.40
MRK 180119P00067500 P 01/19/18 67.5 6.60 6.65
MRK 180119P00070000 P 01/19/18 70.0 8.05 8.15
MRK 180119P00072500 P 01/19/18 72.5 9.75 9.85
MRK 180119P00075000 P 01/19/18 75.0 11.60 11.80
MRK 180119P00080000 P 01/19/18 80.0 15.75 16.35
MRK 180119P00085000 P 01/19/18 85.0 20.35 20.95
MRK 180119P00090000 P 01/19/18 90.0 24.45 25.80
MRK 190118C00030000 C 01/18/19 30.0 34.80 37.75
MRK 190118C00032500 C 01/18/19 32.5 31.00 35.60
MRK 190118C00035000 C 01/18/19 35.0 28.50 33.00
MRK 190118C00037500 C 01/18/19 37.5 26.00 30.55
MRK 190118C00040000 C 01/18/19 40.0 23.70 28.25
MRK 190118C00042500 C 01/18/19 42.5 22.85 24.25
MRK 190118C00045000 C 01/18/19 45.0 20.50 22.15
MRK 190118C00047500 C 01/18/19 47.5 18.65 20.00
MRK 190118C00050000 C 01/18/19 50.0 16.15 18.00
MRK 190118C00052500 C 01/18/19 52.5 15.15 16.05
MRK 190118C00055000 C 01/18/19 55.0 12.50 14.30
MRK 190118C00057500 C 01/18/19 57.5 10.95 12.60
MRK 190118C00060000 C 01/18/19 60.0 9.50 10.35
MRK 190118C00062500 C 01/18/19 62.5 8.20 9.35
MRK 190118C00065000 C 01/18/19 65.0 6.60 8.10
MRK 190118C00067500 C 01/18/19 67.5 5.95 6.75
MRK 190118C00070000 C 01/18/19 70.0 4.55 6.00
MRK 190118C00072500 C 01/18/19 72.5 4.05 5.05
MRK 190118C00075000 C 01/18/19 75.0 3.35 4.00
MRK 190118C00080000 C 01/18/19 80.0 2.22 2.56
MRK 190118C00085000 C 01/18/19 85.0 1.21 1.78
MRK 190118C00090000 C 01/18/19 90.0 0.62 1.35
MRK 190118C00095000 C 01/18/19 95.0 0.21 0.79
MRK 190118P00030000 P 01/18/19 30.0 0.50 0.98
MRK 190118P00032500 P 01/18/19 32.5 0.50 0.90
MRK 190118P00035000 P 01/18/19 35.0 0.75 1.31
MRK 190118P00037500 P 01/18/19 37.5 0.72 1.37
MRK 190118P00040000 P 01/18/19 40.0 1.17 1.77
MRK 190118P00042500 P 01/18/19 42.5 1.65 2.09
MRK 190118P00045000 P 01/18/19 45.0 1.85 2.22
MRK 190118P00047500 P 01/18/19 47.5 2.08 2.57
MRK 190118P00050000 P 01/18/19 50.0 2.54 2.98
MRK 190118P00052500 P 01/18/19 52.5 3.05 3.65
MRK 190118P00055000 P 01/18/19 55.0 3.70 4.35
MRK 190118P00057500 P 01/18/19 57.5 4.45 5.15
MRK 190118P00060000 P 01/18/19 60.0 5.35 6.10
MRK 190118P00062500 P 01/18/19 62.5 6.40 7.25
MRK 190118P00065000 P 01/18/19 65.0 7.55 8.60
MRK 190118P00067500 P 01/18/19 67.5 8.95 10.10
MRK 190118P00070000 P 01/18/19 70.0 10.45 11.50
MRK 190118P00072500 P 01/18/19 72.5 12.05 13.05
MRK 190118P00075000 P 01/18/19 75.0 13.70 14.75
MRK 190118P00080000 P 01/18/19 80.0 17.30 18.70
MRK 190118P00085000 P 01/18/19 85.0 21.40 22.75
MRK 190118P00090000 P 01/18/19 90.0 25.70 27.05
MRK 190118P00095000 P 01/18/19 95.0 30.15 31.60

OPRA data is delayed 15 minutes.