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 (2017-03-10)Premium Content

Mercury General Corp (MCY)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 170616C00030000 C 06/16/17 30.0 24.80 26.30
MCY 170616C00035000 C 06/16/17 35.0 18.00 22.90
MCY 170616C00040000 C 06/16/17 40.0 13.00 17.50
MCY 170616C00045000 C 06/16/17 45.0 8.70 13.00
MCY 170616C00050000 C 06/16/17 50.0 4.50 6.70
MCY 170616C00055000 C 06/16/17 55.0 0.90 1.55
MCY 170616C00060000 C 06/16/17 60.0 0.05 0.25
MCY 170616C00065000 C 06/16/17 65.0 0.00 0.25
MCY 170616C00070000 C 06/16/17 70.0 0.00 0.20
MCY 170616C00075000 C 06/16/17 75.0 0.00 0.20
MCY 170616C00080000 C 06/16/17 80.0 0.00 0.20
MCY 170616P00030000 P 06/16/17 30.0 0.00 0.20
MCY 170616P00035000 P 06/16/17 35.0 0.00 0.20
MCY 170616P00040000 P 06/16/17 40.0 0.00 0.25
MCY 170616P00045000 P 06/16/17 45.0 0.00 0.25
MCY 170616P00050000 P 06/16/17 50.0 0.00 0.20
MCY 170616P00055000 P 06/16/17 55.0 0.65 1.30
MCY 170616P00060000 P 06/16/17 60.0 4.50 6.10
MCY 170616P00065000 P 06/16/17 65.0 8.40 10.90
MCY 170616P00070000 P 06/16/17 70.0 13.10 17.40
MCY 170616P00075000 P 06/16/17 75.0 18.10 22.40
MCY 170616P00080000 P 06/16/17 80.0 24.30 26.20
MCY 170721C00030000 C 07/21/17 30.0 24.80 26.30
MCY 170721C00035000 C 07/21/17 35.0 18.00 22.50
MCY 170721C00040000 C 07/21/17 40.0 13.00 17.50
MCY 170721C00045000 C 07/21/17 45.0 8.00 12.50
MCY 170721C00050000 C 07/21/17 50.0 3.00 7.50
MCY 170721C00055000 C 07/21/17 55.0 1.50 1.85
MCY 170721C00060000 C 07/21/17 60.0 0.00 0.40
MCY 170721C00065000 C 07/21/17 65.0 0.00 0.30
MCY 170721C00070000 C 07/21/17 70.0 0.00 0.80
MCY 170721C00075000 C 07/21/17 75.0 0.00 0.80
MCY 170721C00080000 C 07/21/17 80.0 0.00 0.55
MCY 170721P00030000 P 07/21/17 30.0 0.00 0.55
MCY 170721P00035000 P 07/21/17 35.0 0.00 0.80
MCY 170721P00040000 P 07/21/17 40.0 0.00 0.80
MCY 170721P00045000 P 07/21/17 45.0 0.00 0.35
MCY 170721P00050000 P 07/21/17 50.0 0.00 0.50
MCY 170721P00055000 P 07/21/17 55.0 1.15 1.55
MCY 170721P00060000 P 07/21/17 60.0 4.40 6.20
MCY 170721P00065000 P 07/21/17 65.0 8.00 12.50
MCY 170721P00070000 P 07/21/17 70.0 13.00 17.50
MCY 170721P00075000 P 07/21/17 75.0 17.80 22.50
MCY 170721P00080000 P 07/21/17 80.0 24.30 26.10
MCY 170915C00030000 C 09/15/17 30.0 24.10 26.40
MCY 170915C00035000 C 09/15/17 35.0 18.00 21.90
MCY 170915C00040000 C 09/15/17 40.0 13.00 17.40
MCY 170915C00045000 C 09/15/17 45.0 8.00 12.40
MCY 170915C00050000 C 09/15/17 50.0 3.10 6.50
MCY 170915C00055000 C 09/15/17 55.0 2.20 2.60
MCY 170915C00060000 C 09/15/17 60.0 0.35 0.75
MCY 170915C00065000 C 09/15/17 65.0 0.00 0.35
MCY 170915C00070000 C 09/15/17 70.0 0.00 0.30
MCY 170915C00075000 C 09/15/17 75.0 0.00 0.30
MCY 170915C00080000 C 09/15/17 80.0 0.00 0.30
MCY 170915C00085000 C 09/15/17 85.0 0.00 0.30
MCY 170915P00030000 P 09/15/17 30.0 0.00 0.30
MCY 170915P00035000 P 09/15/17 35.0 0.00 0.30
MCY 170915P00040000 P 09/15/17 40.0 0.00 0.35
MCY 170915P00045000 P 09/15/17 45.0 0.05 0.50
MCY 170915P00050000 P 09/15/17 50.0 0.75 1.10
MCY 170915P00055000 P 09/15/17 55.0 2.15 2.80
MCY 170915P00060000 P 09/15/17 60.0 5.10 7.40
MCY 170915P00065000 P 09/15/17 65.0 9.70 11.90
MCY 170915P00070000 P 09/15/17 70.0 13.10 17.50
MCY 170915P00075000 P 09/15/17 75.0 19.60 21.60
MCY 170915P00080000 P 09/15/17 80.0 23.20 27.50
MCY 170915P00085000 P 09/15/17 85.0 29.50 31.90
MCY 171215C00030000 C 12/15/17 30.0 24.30 26.50
MCY 171215C00035000 C 12/15/17 35.0 18.00 22.40
MCY 171215C00040000 C 12/15/17 40.0 13.00 16.90
MCY 171215C00045000 C 12/15/17 45.0 8.00 12.40
MCY 171215C00050000 C 12/15/17 50.0 4.60 6.80
MCY 171215C00055000 C 12/15/17 55.0 2.80 3.30
MCY 171215C00060000 C 12/15/17 60.0 0.90 1.50
MCY 171215C00065000 C 12/15/17 65.0 0.15 0.65
MCY 171215C00070000 C 12/15/17 70.0 0.00 0.45
MCY 171215C00075000 C 12/15/17 75.0 0.00 0.40
MCY 171215C00080000 C 12/15/17 80.0 0.00 0.40
MCY 171215C00085000 C 12/15/17 85.0 0.00 0.35
MCY 171215C00090000 C 12/15/17 90.0 0.00 0.35
MCY 171215P00030000 P 12/15/17 30.0 0.00 0.40
MCY 171215P00035000 P 12/15/17 35.0 0.00 0.45
MCY 171215P00040000 P 12/15/17 40.0 0.00 0.50
MCY 171215P00045000 P 12/15/17 45.0 0.30 0.95
MCY 171215P00050000 P 12/15/17 50.0 1.25 1.90
MCY 171215P00055000 P 12/15/17 55.0 3.20 4.00
MCY 171215P00060000 P 12/15/17 60.0 6.20 7.40
MCY 171215P00065000 P 12/15/17 65.0 10.50 11.70
MCY 171215P00070000 P 12/15/17 70.0 14.00 18.50
MCY 171215P00075000 P 12/15/17 75.0 18.50 23.40
MCY 171215P00080000 P 12/15/17 80.0 24.00 28.50
MCY 171215P00085000 P 12/15/17 85.0 28.60 33.00
MCY 171215P00090000 P 12/15/17 90.0 34.60 36.90

OPRA data is delayed 15 minutes.