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 (2015-06-12)Premium Content

Mercury General Corp (MCY)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 150821C00030000 C 08/21/15 30.0 25.20 26.80
MCY 150821C00035000 C 08/21/15 35.0 18.50 23.20
MCY 150821C00040000 C 08/21/15 40.0 13.40 17.40
MCY 150821C00045000 C 08/21/15 45.0 9.60 12.50
MCY 150821C00050000 C 08/21/15 50.0 5.20 7.10
MCY 150821C00055000 C 08/21/15 55.0 0.95 2.25
MCY 150821C00060000 C 08/21/15 60.0 0.00 0.30
MCY 150821C00065000 C 08/21/15 65.0 0.00 4.80
MCY 150821C00070000 C 08/21/15 70.0 0.00 4.90
MCY 150821C00075000 C 08/21/15 75.0 0.00 4.90
MCY 150821C00080000 C 08/21/15 80.0 0.00 0.25
MCY 150821P00030000 P 08/21/15 30.0 0.00 0.25
MCY 150821P00035000 P 08/21/15 35.0 0.00 4.90
MCY 150821P00040000 P 08/21/15 40.0 0.00 4.90
MCY 150821P00045000 P 08/21/15 45.0 0.00 4.90
MCY 150821P00050000 P 08/21/15 50.0 0.00 0.30
MCY 150821P00055000 P 08/21/15 55.0 0.00 5.00
MCY 150821P00060000 P 08/21/15 60.0 3.70 6.50
MCY 150821P00065000 P 08/21/15 65.0 7.70 11.50
MCY 150821P00070000 P 08/21/15 70.0 13.10 16.50
MCY 150821P00075000 P 08/21/15 75.0 17.20 21.50
MCY 150821P00080000 P 08/21/15 80.0 23.70 25.30
MCY 150918C00030000 C 09/18/15 30.0 25.20 26.90
MCY 150918C00035000 C 09/18/15 35.0 18.50 23.20
MCY 150918C00040000 C 09/18/15 40.0 13.50 17.40
MCY 150918C00045000 C 09/18/15 45.0 8.50 12.60
MCY 150918C00050000 C 09/18/15 50.0 4.90 7.30
MCY 150918C00055000 C 09/18/15 55.0 1.20 4.70
MCY 150918C00060000 C 09/18/15 60.0 0.00 0.35
MCY 150918C00065000 C 09/18/15 65.0 0.00 0.30
MCY 150918C00070000 C 09/18/15 70.0 0.00 4.90
MCY 150918C00075000 C 09/18/15 75.0 0.00 3.00
MCY 150918C00080000 C 09/18/15 80.0 0.00 0.25
MCY 150918P00030000 P 09/18/15 30.0 0.00 0.25
MCY 150918P00035000 P 09/18/15 35.0 0.00 2.75
MCY 150918P00040000 P 09/18/15 40.0 0.00 0.25
MCY 150918P00045000 P 09/18/15 45.0 0.00 5.00
MCY 150918P00050000 P 09/18/15 50.0 0.00 0.45
MCY 150918P00055000 P 09/18/15 55.0 0.80 4.70
MCY 150918P00060000 P 09/18/15 60.0 3.10 7.20
MCY 150918P00065000 P 09/18/15 65.0 8.00 12.20
MCY 150918P00070000 P 09/18/15 70.0 13.10 17.20
MCY 150918P00075000 P 09/18/15 75.0 18.10 22.20
MCY 150918P00080000 P 09/18/15 80.0 24.20 27.20
MCY 151218C00030000 C 12/18/15 30.0 23.50 27.50
MCY 151218C00035000 C 12/18/15 35.0 18.50 23.20
MCY 151218C00040000 C 12/18/15 40.0 13.50 18.10
MCY 151218C00045000 C 12/18/15 45.0 8.50 12.60
MCY 151218C00050000 C 12/18/15 50.0 5.50 8.10
MCY 151218C00055000 C 12/18/15 55.0 0.30 4.90
MCY 151218C00060000 C 12/18/15 60.0 0.35 2.60
MCY 151218C00065000 C 12/18/15 65.0 0.00 5.00
MCY 151218C00070000 C 12/18/15 70.0 0.00 0.75
MCY 151218C00075000 C 12/18/15 75.0 0.00 4.90
MCY 151218C00080000 C 12/18/15 80.0 0.00 4.90
MCY 151218C00085000 C 12/18/15 85.0 0.00 1.45
MCY 151218P00030000 P 12/18/15 30.0 0.00 5.00
MCY 151218P00035000 P 12/18/15 35.0 0.00 3.30
MCY 151218P00040000 P 12/18/15 40.0 0.00 3.40
MCY 151218P00045000 P 12/18/15 45.0 0.00 2.00
MCY 151218P00050000 P 12/18/15 50.0 0.00 5.00
MCY 151218P00055000 P 12/18/15 55.0 2.30 4.50
MCY 151218P00060000 P 12/18/15 60.0 5.60 7.10
MCY 151218P00065000 P 12/18/15 65.0 8.40 12.90
MCY 151218P00070000 P 12/18/15 70.0 13.10 17.80
MCY 151218P00075000 P 12/18/15 75.0 18.00 22.70
MCY 151218P00080000 P 12/18/15 80.0 23.00 27.70
MCY 151218P00085000 P 12/18/15 85.0 28.70 32.60
MCY 160318C00030000 C 03/18/16 30.0 25.20 27.30
MCY 160318C00035000 C 03/18/16 35.0 18.50 22.80
MCY 160318C00040000 C 03/18/16 40.0 13.50 17.80
MCY 160318C00045000 C 03/18/16 45.0 8.70 13.30
MCY 160318C00050000 C 03/18/16 50.0 5.80 8.30
MCY 160318C00055000 C 03/18/16 55.0 2.55 3.60
MCY 160318C00060000 C 03/18/16 60.0 0.75 1.75
MCY 160318C00065000 C 03/18/16 65.0 0.05 0.90
MCY 160318C00070000 C 03/18/16 70.0 0.00 0.65
MCY 160318C00075000 C 03/18/16 75.0 0.00 0.55
MCY 160318C00080000 C 03/18/16 80.0 0.00 0.50
MCY 160318C00085000 C 03/18/16 85.0 0.00 0.50
MCY 160318P00030000 P 03/18/16 30.0 0.00 0.50
MCY 160318P00035000 P 03/18/16 35.0 0.00 0.55
MCY 160318P00040000 P 03/18/16 40.0 0.00 0.75
MCY 160318P00045000 P 03/18/16 45.0 0.20 2.10
MCY 160318P00050000 P 03/18/16 50.0 1.15 2.25
MCY 160318P00055000 P 03/18/16 55.0 3.40 4.40
MCY 160318P00060000 P 03/18/16 60.0 6.60 8.30
MCY 160318P00065000 P 03/18/16 65.0 10.60 13.60
MCY 160318P00070000 P 03/18/16 70.0 14.20 18.20
MCY 160318P00075000 P 03/18/16 75.0 18.50 23.20
MCY 160318P00080000 P 03/18/16 80.0 24.00 28.20
MCY 160318P00085000 P 03/18/16 85.0 30.10 33.20

OPRA data is delayed 15 minutes.