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 (2016-06-10)Premium Content

Mercury General Corp (MCY)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 160916C00022500 C 09/16/16 22.5 29.30 31.50
MCY 160916C00025000 C 09/16/16 25.0 26.80 29.00
MCY 160916C00030000 C 09/16/16 30.0 20.60 25.50
MCY 160916C00035000 C 09/16/16 35.0 15.60 20.50
MCY 160916C00040000 C 09/16/16 40.0 10.60 15.50
MCY 160916C00045000 C 09/16/16 45.0 6.30 10.50
MCY 160916C00050000 C 09/16/16 50.0 2.60 3.60
MCY 160916C00055000 C 09/16/16 55.0 0.10 0.65
MCY 160916C00060000 C 09/16/16 60.0 0.00 0.50
MCY 160916C00065000 C 09/16/16 65.0 0.00 0.50
MCY 160916P00022500 P 09/16/16 22.5 0.00 0.50
MCY 160916P00025000 P 09/16/16 25.0 0.00 0.50
MCY 160916P00030000 P 09/16/16 30.0 0.00 0.50
MCY 160916P00035000 P 09/16/16 35.0 0.00 0.50
MCY 160916P00040000 P 09/16/16 40.0 0.00 0.50
MCY 160916P00045000 P 09/16/16 45.0 0.05 0.50
MCY 160916P00050000 P 09/16/16 50.0 0.15 1.00
MCY 160916P00055000 P 09/16/16 55.0 2.20 3.70
MCY 160916P00060000 P 09/16/16 60.0 5.70 8.90
MCY 160916P00065000 P 09/16/16 65.0 11.40 14.50
MCY 161021C00030000 C 10/21/16 30.0 21.80 24.00
MCY 161021C00035000 C 10/21/16 35.0 15.60 20.50
MCY 161021C00040000 C 10/21/16 40.0 10.60 15.50
MCY 161021C00045000 C 10/21/16 45.0 5.50 10.30
MCY 161021C00050000 C 10/21/16 50.0 2.75 6.50
MCY 161021C00055000 C 10/21/16 55.0 0.45 1.30
MCY 161021C00060000 C 10/21/16 60.0 0.00 0.50
MCY 161021C00065000 C 10/21/16 65.0 0.00 0.50
MCY 161021C00070000 C 10/21/16 70.0 0.00 0.50
MCY 161021C00075000 C 10/21/16 75.0 0.00 0.50
MCY 161021P00030000 P 10/21/16 30.0 0.00 0.50
MCY 161021P00035000 P 10/21/16 35.0 0.00 0.50
MCY 161021P00040000 P 10/21/16 40.0 0.00 0.50
MCY 161021P00045000 P 10/21/16 45.0 0.00 0.50
MCY 161021P00050000 P 10/21/16 50.0 0.15 1.35
MCY 161021P00055000 P 10/21/16 55.0 2.60 4.00
MCY 161021P00060000 P 10/21/16 60.0 6.70 10.50
MCY 161021P00065000 P 10/21/16 65.0 10.70 14.40
MCY 161021P00070000 P 10/21/16 70.0 15.90 19.40
MCY 161021P00075000 P 10/21/16 75.0 21.70 24.40
MCY 161216C00030000 C 12/16/16 30.0 22.10 24.40
MCY 161216C00035000 C 12/16/16 35.0 15.00 18.90
MCY 161216C00040000 C 12/16/16 40.0 10.00 13.90
MCY 161216C00045000 C 12/16/16 45.0 6.70 9.10
MCY 161216C00050000 C 12/16/16 50.0 3.20 5.00
MCY 161216C00055000 C 12/16/16 55.0 0.35 2.20
MCY 161216C00060000 C 12/16/16 60.0 0.10 2.05
MCY 161216C00065000 C 12/16/16 65.0 0.00 0.50
MCY 161216C00070000 C 12/16/16 70.0 0.00 0.50
MCY 161216C00075000 C 12/16/16 75.0 0.00 0.50
MCY 161216C00080000 C 12/16/16 80.0 0.00 0.50
MCY 161216P00030000 P 12/16/16 30.0 0.00 0.50
MCY 161216P00035000 P 12/16/16 35.0 0.00 0.50
MCY 161216P00040000 P 12/16/16 40.0 0.00 2.05
MCY 161216P00045000 P 12/16/16 45.0 0.20 1.00
MCY 161216P00050000 P 12/16/16 50.0 0.60 2.45
MCY 161216P00055000 P 12/16/16 55.0 3.00 5.00
MCY 161216P00060000 P 12/16/16 60.0 7.30 9.90
MCY 161216P00065000 P 12/16/16 65.0 11.00 15.80
MCY 161216P00070000 P 12/16/16 70.0 15.50 19.30
MCY 161216P00075000 P 12/16/16 75.0 20.50 24.40
MCY 161216P00080000 P 12/16/16 80.0 27.00 29.20
MCY 170317C00030000 C 03/17/17 30.0 22.10 24.00
MCY 170317C00035000 C 03/17/17 35.0 15.60 20.50
MCY 170317C00040000 C 03/17/17 40.0 10.00 14.50
MCY 170317C00045000 C 03/17/17 45.0 5.50 10.40
MCY 170317C00050000 C 03/17/17 50.0 2.85 5.70
MCY 170317C00055000 C 03/17/17 55.0 0.55 3.10
MCY 170317C00060000 C 03/17/17 60.0 0.35 1.45
MCY 170317C00065000 C 03/17/17 65.0 0.00 2.75
MCY 170317C00070000 C 03/17/17 70.0 0.00 2.60
MCY 170317C00075000 C 03/17/17 75.0 0.00 2.55
MCY 170317C00080000 C 03/17/17 80.0 0.00 2.55
MCY 170317P00030000 P 03/17/17 30.0 0.00 2.60
MCY 170317P00035000 P 03/17/17 35.0 0.00 2.65
MCY 170317P00040000 P 03/17/17 40.0 0.10 2.90
MCY 170317P00045000 P 03/17/17 45.0 0.15 1.90
MCY 170317P00050000 P 03/17/17 50.0 1.10 3.70
MCY 170317P00055000 P 03/17/17 55.0 3.60 6.70
MCY 170317P00060000 P 03/17/17 60.0 7.60 10.50
MCY 170317P00065000 P 03/17/17 65.0 11.60 16.50
MCY 170317P00070000 P 03/17/17 70.0 16.60 21.50
MCY 170317P00075000 P 03/17/17 75.0 21.60 26.50
MCY 170317P00080000 P 03/17/17 80.0 27.50 30.10

OPRA data is delayed 15 minutes.