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 (2016-03-11)Premium Content

Mercury General Corp (MCY)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 160520C00030000 C 05/20/16 30.0 22.40 25.00
MCY 160520C00035000 C 05/20/16 35.0 16.10 20.30
MCY 160520C00040000 C 05/20/16 40.0 12.30 14.70
MCY 160520C00045000 C 05/20/16 45.0 6.20 10.40
MCY 160520C00050000 C 05/20/16 50.0 3.00 4.30
MCY 160520C00055000 C 05/20/16 55.0 0.40 0.95
MCY 160520C00060000 C 05/20/16 60.0 0.00 0.35
MCY 160520C00065000 C 05/20/16 65.0 0.00 0.30
MCY 160520C00070000 C 05/20/16 70.0 0.00 0.05
MCY 160520C00075000 C 05/20/16 75.0 0.00 0.30
MCY 160520C00080000 C 05/20/16 80.0 0.00 0.30
MCY 160520P00030000 P 05/20/16 30.0 0.00 0.30
MCY 160520P00035000 P 05/20/16 35.0 0.00 0.05
MCY 160520P00040000 P 05/20/16 40.0 0.00 0.30
MCY 160520P00045000 P 05/20/16 45.0 0.00 0.35
MCY 160520P00050000 P 05/20/16 50.0 0.00 0.50
MCY 160520P00055000 P 05/20/16 55.0 1.85 3.40
MCY 160520P00060000 P 05/20/16 60.0 5.70 7.80
MCY 160520P00065000 P 05/20/16 65.0 9.70 14.00
MCY 160520P00070000 P 05/20/16 70.0 14.70 18.90
MCY 160520P00075000 P 05/20/16 75.0 21.30 24.00
MCY 160520P00080000 P 05/20/16 80.0 25.00 27.60
MCY 160617C00030000 C 06/17/16 30.0 22.30 25.30
MCY 160617C00035000 C 06/17/16 35.0 16.00 20.40
MCY 160617C00040000 C 06/17/16 40.0 11.00 15.40
MCY 160617C00045000 C 06/17/16 45.0 6.20 10.40
MCY 160617C00050000 C 06/17/16 50.0 3.20 4.70
MCY 160617C00055000 C 06/17/16 55.0 0.70 1.90
MCY 160617C00060000 C 06/17/16 60.0 0.00 0.45
MCY 160617C00065000 C 06/17/16 65.0 0.00 0.30
MCY 160617C00070000 C 06/17/16 70.0 0.00 0.30
MCY 160617C00075000 C 06/17/16 75.0 0.00 0.30
MCY 160617P00030000 P 06/17/16 30.0 0.00 0.30
MCY 160617P00035000 P 06/17/16 35.0 0.00 0.30
MCY 160617P00040000 P 06/17/16 40.0 0.00 0.35
MCY 160617P00045000 P 06/17/16 45.0 0.00 0.45
MCY 160617P00050000 P 06/17/16 50.0 0.40 1.05
MCY 160617P00055000 P 06/17/16 55.0 2.40 3.60
MCY 160617P00060000 P 06/17/16 60.0 5.90 9.40
MCY 160617P00065000 P 06/17/16 65.0 10.40 15.00
MCY 160617P00070000 P 06/17/16 70.0 15.40 19.90
MCY 160617P00075000 P 06/17/16 75.0 20.30 23.60
MCY 160916C00022500 C 09/16/16 22.5 29.40 32.30
MCY 160916C00025000 C 09/16/16 25.0 26.00 30.30
MCY 160916C00030000 C 09/16/16 30.0 21.00 25.30
MCY 160916C00035000 C 09/16/16 35.0 16.00 20.30
MCY 160916C00040000 C 09/16/16 40.0 11.10 15.40
MCY 160916C00045000 C 09/16/16 45.0 6.00 10.60
MCY 160916C00050000 C 09/16/16 50.0 3.90 5.00
MCY 160916C00055000 C 09/16/16 55.0 1.45 3.30
MCY 160916C00060000 C 09/16/16 60.0 0.25 0.80
MCY 160916C00065000 C 09/16/16 65.0 0.00 0.50
MCY 160916P00022500 P 09/16/16 22.5 0.00 0.40
MCY 160916P00025000 P 09/16/16 25.0 0.00 0.40
MCY 160916P00030000 P 09/16/16 30.0 0.00 0.40
MCY 160916P00035000 P 09/16/16 35.0 0.00 0.45
MCY 160916P00040000 P 09/16/16 40.0 0.00 0.50
MCY 160916P00045000 P 09/16/16 45.0 0.30 0.80
MCY 160916P00050000 P 09/16/16 50.0 1.65 2.75
MCY 160916P00055000 P 09/16/16 55.0 3.50 4.90
MCY 160916P00060000 P 09/16/16 60.0 6.00 10.50
MCY 160916P00065000 P 09/16/16 65.0 11.80 14.10
MCY 161216C00030000 C 12/16/16 30.0 22.50 24.60
MCY 161216C00035000 C 12/16/16 35.0 16.00 20.30
MCY 161216C00040000 C 12/16/16 40.0 11.00 15.40
MCY 161216C00045000 C 12/16/16 45.0 6.50 10.70
MCY 161216C00050000 C 12/16/16 50.0 3.40 5.50
MCY 161216C00055000 C 12/16/16 55.0 1.90 2.80
MCY 161216C00060000 C 12/16/16 60.0 0.60 1.20
MCY 161216C00065000 C 12/16/16 65.0 0.10 0.60
MCY 161216C00070000 C 12/16/16 70.0 0.00 0.50
MCY 161216C00075000 C 12/16/16 75.0 0.00 0.45
MCY 161216C00080000 C 12/16/16 80.0 0.00 0.45
MCY 161216P00030000 P 12/16/16 30.0 0.00 0.45
MCY 161216P00035000 P 12/16/16 35.0 0.00 0.50
MCY 161216P00040000 P 12/16/16 40.0 0.20 0.70
MCY 161216P00045000 P 12/16/16 45.0 0.85 1.65
MCY 161216P00050000 P 12/16/16 50.0 2.10 3.20
MCY 161216P00055000 P 12/16/16 55.0 4.50 5.80
MCY 161216P00060000 P 12/16/16 60.0 6.80 11.30
MCY 161216P00065000 P 12/16/16 65.0 11.50 15.90
MCY 161216P00070000 P 12/16/16 70.0 16.30 20.80
MCY 161216P00075000 P 12/16/16 75.0 21.20 25.60
MCY 161216P00080000 P 12/16/16 80.0 26.90 29.10

OPRA data is delayed 15 minutes.