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 (2017-06-09)Premium Content

Mercury General Corp (MCY)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 170721C00030000 C 07/21/17 30.0 22.70 27.30
MCY 170721C00035000 C 07/21/17 35.0 17.50 22.40
MCY 170721C00040000 C 07/21/17 40.0 13.00 16.80
MCY 170721C00045000 C 07/21/17 45.0 7.50 11.40
MCY 170721C00050000 C 07/21/17 50.0 2.35 5.40
MCY 170721C00055000 C 07/21/17 55.0 0.50 1.05
MCY 170721C00060000 C 07/21/17 60.0 0.00 0.20
MCY 170721C00065000 C 07/21/17 65.0 0.00 0.50
MCY 170721C00070000 C 07/21/17 70.0 0.00 0.25
MCY 170721C00075000 C 07/21/17 75.0 0.00 0.25
MCY 170721C00080000 C 07/21/17 80.0 0.00 0.25
MCY 170721P00030000 P 07/21/17 30.0 0.00 0.25
MCY 170721P00035000 P 07/21/17 35.0 0.00 0.50
MCY 170721P00040000 P 07/21/17 40.0 0.00 0.25
MCY 170721P00045000 P 07/21/17 45.0 0.00 0.10
MCY 170721P00050000 P 07/21/17 50.0 0.00 0.25
MCY 170721P00055000 P 07/21/17 55.0 0.85 1.90
MCY 170721P00060000 P 07/21/17 60.0 4.60 7.40
MCY 170721P00065000 P 07/21/17 65.0 8.60 12.50
MCY 170721P00070000 P 07/21/17 70.0 13.30 17.20
MCY 170721P00075000 P 07/21/17 75.0 18.30 22.20
MCY 170721P00080000 P 07/21/17 80.0 23.30 26.80
MCY 170818C00030000 C 08/18/17 30.0 23.40 26.70
MCY 170818C00035000 C 08/18/17 35.0 17.50 22.40
MCY 170818C00040000 C 08/18/17 40.0 12.70 17.10
MCY 170818C00045000 C 08/18/17 45.0 7.50 12.40
MCY 170818C00050000 C 08/18/17 50.0 3.80 6.80
MCY 170818C00055000 C 08/18/17 55.0 1.25 1.90
MCY 170818C00060000 C 08/18/17 60.0 0.05 0.35
MCY 170818C00065000 C 08/18/17 65.0 0.00 0.30
MCY 170818C00070000 C 08/18/17 70.0 0.00 0.25
MCY 170818C00075000 C 08/18/17 75.0 0.00 0.25
MCY 170818C00080000 C 08/18/17 80.0 0.00 0.50
MCY 170818P00030000 P 08/18/17 30.0 0.00 0.50
MCY 170818P00035000 P 08/18/17 35.0 0.00 0.25
MCY 170818P00040000 P 08/18/17 40.0 0.00 0.55
MCY 170818P00045000 P 08/18/17 45.0 0.00 0.35
MCY 170818P00050000 P 08/18/17 50.0 0.25 0.50
MCY 170818P00055000 P 08/18/17 55.0 1.45 2.00
MCY 170818P00060000 P 08/18/17 60.0 4.70 7.30
MCY 170818P00065000 P 08/18/17 65.0 8.00 12.90
MCY 170818P00070000 P 08/18/17 70.0 12.60 17.50
MCY 170818P00075000 P 08/18/17 75.0 17.60 22.50
MCY 170818P00080000 P 08/18/17 80.0 23.80 26.60
MCY 170915C00030000 C 09/15/17 30.0 23.90 25.70
MCY 170915C00035000 C 09/15/17 35.0 17.50 22.40
MCY 170915C00040000 C 09/15/17 40.0 12.50 17.40
MCY 170915C00045000 C 09/15/17 45.0 7.50 12.40
MCY 170915C00050000 C 09/15/17 50.0 3.80 6.40
MCY 170915C00055000 C 09/15/17 55.0 1.45 2.15
MCY 170915C00060000 C 09/15/17 60.0 0.20 0.45
MCY 170915C00065000 C 09/15/17 65.0 0.00 0.30
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 0.60
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 0.00 0.30
MCY 170915P00050000 P 09/15/17 50.0 0.35 1.00
MCY 170915P00055000 P 09/15/17 55.0 2.05 2.50
MCY 170915P00060000 P 09/15/17 60.0 5.10 6.20
MCY 170915P00065000 P 09/15/17 65.0 10.10 11.80
MCY 170915P00070000 P 09/15/17 70.0 13.10 18.00
MCY 170915P00075000 P 09/15/17 75.0 20.00 21.60
MCY 170915P00080000 P 09/15/17 80.0 23.10 28.00
MCY 170915P00085000 P 09/15/17 85.0 30.10 31.70
MCY 171215C00030000 C 12/15/17 30.0 24.20 27.80
MCY 171215C00035000 C 12/15/17 35.0 17.50 22.40
MCY 171215C00040000 C 12/15/17 40.0 12.50 17.40
MCY 171215C00045000 C 12/15/17 45.0 7.50 11.80
MCY 171215C00050000 C 12/15/17 50.0 4.10 6.40
MCY 171215C00055000 C 12/15/17 55.0 2.40 2.75
MCY 171215C00060000 C 12/15/17 60.0 0.70 1.00
MCY 171215C00065000 C 12/15/17 65.0 0.10 0.40
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 0.40
MCY 171215C00090000 C 12/15/17 90.0 0.00 0.40
MCY 171215P00030000 P 12/15/17 30.0 0.00 0.45
MCY 171215P00035000 P 12/15/17 35.0 0.00 0.50
MCY 171215P00040000 P 12/15/17 40.0 0.00 0.60
MCY 171215P00045000 P 12/15/17 45.0 0.35 0.75
MCY 171215P00050000 P 12/15/17 50.0 1.25 1.75
MCY 171215P00055000 P 12/15/17 55.0 3.20 4.00
MCY 171215P00060000 P 12/15/17 60.0 5.20 7.50
MCY 171215P00065000 P 12/15/17 65.0 9.00 13.50
MCY 171215P00070000 P 12/15/17 70.0 13.50 18.40
MCY 171215P00075000 P 12/15/17 75.0 18.60 23.50
MCY 171215P00080000 P 12/15/17 80.0 23.50 28.40
MCY 171215P00085000 P 12/15/17 85.0 28.50 33.40
MCY 171215P00090000 P 12/15/17 90.0 35.20 36.70

OPRA data is delayed 15 minutes.