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 (2016-12-09)Premium Content

Mercury General Corp (MCY)
As of Jan 18 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 170120C00030000 C 01/20/17 30.0 28.20 30.30
MCY 170120C00035000 C 01/20/17 35.0 21.60 26.50
MCY 170120C00040000 C 01/20/17 40.0 16.50 21.40
MCY 170120C00045000 C 01/20/17 45.0 11.50 16.40
MCY 170120C00050000 C 01/20/17 50.0 7.90 10.30
MCY 170120C00055000 C 01/20/17 55.0 1.60 6.50
MCY 170120C00060000 C 01/20/17 60.0 0.00 0.40
MCY 170120C00065000 C 01/20/17 65.0 0.00 0.30
MCY 170120C00070000 C 01/20/17 70.0 0.00 0.30
MCY 170120C00075000 C 01/20/17 75.0 0.00 0.30
MCY 170120C00080000 C 01/20/17 80.0 0.00 0.30
MCY 170120C00085000 C 01/20/17 85.0 0.00 0.30
MCY 170120P00030000 P 01/20/17 30.0 0.00 0.30
MCY 170120P00035000 P 01/20/17 35.0 0.00 0.30
MCY 170120P00040000 P 01/20/17 40.0 0.00 0.30
MCY 170120P00045000 P 01/20/17 45.0 0.00 0.30
MCY 170120P00050000 P 01/20/17 50.0 0.00 0.30
MCY 170120P00055000 P 01/20/17 55.0 0.00 0.30
MCY 170120P00060000 P 01/20/17 60.0 0.50 1.35
MCY 170120P00065000 P 01/20/17 65.0 3.60 8.50
MCY 170120P00070000 P 01/20/17 70.0 8.50 13.40
MCY 170120P00075000 P 01/20/17 75.0 13.60 18.40
MCY 170120P00080000 P 01/20/17 80.0 18.30 23.00
MCY 170120P00085000 P 01/20/17 85.0 24.70 26.80
MCY 170217C00030000 C 02/17/17 30.0 28.20 30.00
MCY 170217C00035000 C 02/17/17 35.0 22.00 26.50
MCY 170217C00040000 C 02/17/17 40.0 17.00 21.50
MCY 170217C00045000 C 02/17/17 45.0 11.50 16.40
MCY 170217C00050000 C 02/17/17 50.0 6.50 11.40
MCY 170217C00055000 C 02/17/17 55.0 2.50 6.90
MCY 170217C00060000 C 02/17/17 60.0 0.85 1.65
MCY 170217C00065000 C 02/17/17 65.0 0.00 0.50
MCY 170217C00070000 C 02/17/17 70.0 0.00 0.30
MCY 170217C00075000 C 02/17/17 75.0 0.00 0.30
MCY 170217C00080000 C 02/17/17 80.0 0.00 0.30
MCY 170217C00085000 C 02/17/17 85.0 0.00 0.30
MCY 170217P00030000 P 02/17/17 30.0 0.00 0.30
MCY 170217P00035000 P 02/17/17 35.0 0.00 0.30
MCY 170217P00040000 P 02/17/17 40.0 0.00 0.30
MCY 170217P00045000 P 02/17/17 45.0 0.00 0.30
MCY 170217P00050000 P 02/17/17 50.0 0.00 0.40
MCY 170217P00055000 P 02/17/17 55.0 0.20 0.70
MCY 170217P00060000 P 02/17/17 60.0 1.60 2.25
MCY 170217P00065000 P 02/17/17 65.0 4.10 8.50
MCY 170217P00070000 P 02/17/17 70.0 8.50 13.00
MCY 170217P00075000 P 02/17/17 75.0 13.60 18.50
MCY 170217P00080000 P 02/17/17 80.0 18.60 23.50
MCY 170217P00085000 P 02/17/17 85.0 25.10 26.70
MCY 170317C00030000 C 03/17/17 30.0 28.30 30.40
MCY 170317C00035000 C 03/17/17 35.0 22.00 26.50
MCY 170317C00040000 C 03/17/17 40.0 17.00 21.50
MCY 170317C00045000 C 03/17/17 45.0 12.00 16.50
MCY 170317C00050000 C 03/17/17 50.0 7.10 12.00
MCY 170317C00055000 C 03/17/17 55.0 4.30 5.30
MCY 170317C00060000 C 03/17/17 60.0 1.25 1.85
MCY 170317C00065000 C 03/17/17 65.0 0.15 0.45
MCY 170317C00070000 C 03/17/17 70.0 0.00 0.25
MCY 170317C00075000 C 03/17/17 75.0 0.00 0.30
MCY 170317C00080000 C 03/17/17 80.0 0.00 0.30
MCY 170317P00030000 P 03/17/17 30.0 0.00 0.30
MCY 170317P00035000 P 03/17/17 35.0 0.00 0.30
MCY 170317P00040000 P 03/17/17 40.0 0.00 0.30
MCY 170317P00045000 P 03/17/17 45.0 0.00 0.25
MCY 170317P00050000 P 03/17/17 50.0 0.05 0.25
MCY 170317P00055000 P 03/17/17 55.0 0.55 0.85
MCY 170317P00060000 P 03/17/17 60.0 2.25 3.00
MCY 170317P00065000 P 03/17/17 65.0 4.60 9.00
MCY 170317P00070000 P 03/17/17 70.0 9.00 14.00
MCY 170317P00075000 P 03/17/17 75.0 14.00 19.00
MCY 170317P00080000 P 03/17/17 80.0 20.50 22.40
MCY 170616C00030000 C 06/16/17 30.0 28.20 30.10
MCY 170616C00035000 C 06/16/17 35.0 22.00 26.50
MCY 170616C00040000 C 06/16/17 40.0 17.00 21.50
MCY 170616C00045000 C 06/16/17 45.0 12.00 16.50
MCY 170616C00050000 C 06/16/17 50.0 7.00 11.70
MCY 170616C00055000 C 06/16/17 55.0 4.80 6.20
MCY 170616C00060000 C 06/16/17 60.0 2.10 2.70
MCY 170616C00065000 C 06/16/17 65.0 0.70 1.10
MCY 170616C00070000 C 06/16/17 70.0 0.15 0.50
MCY 170616C00075000 C 06/16/17 75.0 0.00 0.25
MCY 170616C00080000 C 06/16/17 80.0 0.00 0.25
MCY 170616P00030000 P 06/16/17 30.0 0.00 0.40
MCY 170616P00035000 P 06/16/17 35.0 0.00 0.40
MCY 170616P00040000 P 06/16/17 40.0 0.00 0.25
MCY 170616P00045000 P 06/16/17 45.0 0.10 0.35
MCY 170616P00050000 P 06/16/17 50.0 0.45 0.75
MCY 170616P00055000 P 06/16/17 55.0 1.50 1.95
MCY 170616P00060000 P 06/16/17 60.0 3.60 4.40
MCY 170616P00065000 P 06/16/17 65.0 6.70 8.10
MCY 170616P00070000 P 06/16/17 70.0 9.60 14.50
MCY 170616P00075000 P 06/16/17 75.0 14.60 19.50
MCY 170616P00080000 P 06/16/17 80.0 20.90 22.80

OPRA data is delayed 15 minutes.