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 Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 161216C00030000 C 12/16/16 30.0 27.40 29.80
MCY 161216C00035000 C 12/16/16 35.0 21.00 25.90
MCY 161216C00040000 C 12/16/16 40.0 15.50 20.40
MCY 161216C00045000 C 12/16/16 45.0 10.50 15.40
MCY 161216C00050000 C 12/16/16 50.0 7.40 9.80
MCY 161216C00055000 C 12/16/16 55.0 3.00 4.80
MCY 161216C00060000 C 12/16/16 60.0 0.00 0.60
MCY 161216C00065000 C 12/16/16 65.0 0.00 0.30
MCY 161216C00070000 C 12/16/16 70.0 0.00 0.30
MCY 161216C00075000 C 12/16/16 75.0 0.00 0.30
MCY 161216C00080000 C 12/16/16 80.0 0.00 0.30
MCY 161216P00030000 P 12/16/16 30.0 0.00 0.30
MCY 161216P00035000 P 12/16/16 35.0 0.00 0.30
MCY 161216P00040000 P 12/16/16 40.0 0.00 0.30
MCY 161216P00045000 P 12/16/16 45.0 0.00 0.30
MCY 161216P00050000 P 12/16/16 50.0 0.00 0.30
MCY 161216P00055000 P 12/16/16 55.0 0.00 0.40
MCY 161216P00060000 P 12/16/16 60.0 1.55 5.00
MCY 161216P00065000 P 12/16/16 65.0 5.80 8.70
MCY 161216P00070000 P 12/16/16 70.0 9.50 13.70
MCY 161216P00075000 P 12/16/16 75.0 14.60 19.50
MCY 161216P00080000 P 12/16/16 80.0 20.80 23.40
MCY 170120C00030000 C 01/20/17 30.0 27.80 29.80
MCY 170120C00035000 C 01/20/17 35.0 21.00 25.90
MCY 170120C00040000 C 01/20/17 40.0 16.00 20.90
MCY 170120C00045000 C 01/20/17 45.0 11.00 15.90
MCY 170120C00050000 C 01/20/17 50.0 6.00 10.90
MCY 170120C00055000 C 01/20/17 55.0 2.20 6.40
MCY 170120C00060000 C 01/20/17 60.0 0.55 0.85
MCY 170120C00065000 C 01/20/17 65.0 0.00 0.35
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 0.35
MCY 170120P00055000 P 01/20/17 55.0 0.40 0.75
MCY 170120P00060000 P 01/20/17 60.0 1.95 3.40
MCY 170120P00065000 P 01/20/17 65.0 4.50 9.40
MCY 170120P00070000 P 01/20/17 70.0 9.60 14.50
MCY 170120P00075000 P 01/20/17 75.0 14.60 19.50
MCY 170120P00080000 P 01/20/17 80.0 19.60 24.50
MCY 170120P00085000 P 01/20/17 85.0 25.80 27.80
MCY 170317C00030000 C 03/17/17 30.0 27.20 29.80
MCY 170317C00035000 C 03/17/17 35.0 21.00 25.90
MCY 170317C00040000 C 03/17/17 40.0 16.00 20.90
MCY 170317C00045000 C 03/17/17 45.0 11.00 15.90
MCY 170317C00050000 C 03/17/17 50.0 5.50 9.80
MCY 170317C00055000 C 03/17/17 55.0 3.80 5.10
MCY 170317C00060000 C 03/17/17 60.0 1.30 1.75
MCY 170317C00065000 C 03/17/17 65.0 0.15 0.55
MCY 170317C00070000 C 03/17/17 70.0 0.00 0.45
MCY 170317C00075000 C 03/17/17 75.0 0.00 0.40
MCY 170317C00080000 C 03/17/17 80.0 0.00 0.35
MCY 170317P00030000 P 03/17/17 30.0 0.00 0.35
MCY 170317P00035000 P 03/17/17 35.0 0.00 0.40
MCY 170317P00040000 P 03/17/17 40.0 0.00 0.40
MCY 170317P00045000 P 03/17/17 45.0 0.00 0.50
MCY 170317P00050000 P 03/17/17 50.0 0.30 0.80
MCY 170317P00055000 P 03/17/17 55.0 1.35 1.90
MCY 170317P00060000 P 03/17/17 60.0 3.70 4.40
MCY 170317P00065000 P 03/17/17 65.0 5.60 10.50
MCY 170317P00070000 P 03/17/17 70.0 10.10 15.00
MCY 170317P00075000 P 03/17/17 75.0 15.10 20.00
MCY 170317P00080000 P 03/17/17 80.0 21.20 23.70
MCY 170616C00030000 C 06/16/17 30.0 27.10 29.90
MCY 170616C00035000 C 06/16/17 35.0 21.00 25.90
MCY 170616C00040000 C 06/16/17 40.0 16.00 20.90
MCY 170616C00045000 C 06/16/17 45.0 11.00 15.90
MCY 170616C00050000 C 06/16/17 50.0 6.50 10.40
MCY 170616C00055000 C 06/16/17 55.0 4.40 5.60
MCY 170616C00060000 C 06/16/17 60.0 2.20 2.85
MCY 170616C00065000 C 06/16/17 65.0 0.70 1.20
MCY 170616C00070000 C 06/16/17 70.0 0.05 0.70
MCY 170616C00075000 C 06/16/17 75.0 0.00 1.50
MCY 170616C00080000 C 06/16/17 80.0 0.00 0.50
MCY 170616P00030000 P 06/16/17 30.0 0.00 0.50
MCY 170616P00035000 P 06/16/17 35.0 0.00 0.50
MCY 170616P00040000 P 06/16/17 40.0 0.00 0.60
MCY 170616P00045000 P 06/16/17 45.0 0.10 0.90
MCY 170616P00050000 P 06/16/17 50.0 0.90 1.60
MCY 170616P00055000 P 06/16/17 55.0 2.50 3.30
MCY 170616P00060000 P 06/16/17 60.0 4.80 5.80
MCY 170616P00065000 P 06/16/17 65.0 6.60 11.50
MCY 170616P00070000 P 06/16/17 70.0 11.10 16.00
MCY 170616P00075000 P 06/16/17 75.0 15.60 20.50
MCY 170616P00080000 P 06/16/17 80.0 21.60 25.50

OPRA data is delayed 15 minutes.