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 (2017-03-10)Premium Content

Mercury General Corp (MCY)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 170421C00030000 C 04/21/17 30.0 28.00 32.50
MCY 170421C00035000 C 04/21/17 35.0 22.50 27.30
MCY 170421C00040000 C 04/21/17 40.0 17.00 20.90
MCY 170421C00045000 C 04/21/17 45.0 12.50 17.40
MCY 170421C00050000 C 04/21/17 50.0 7.00 10.90
MCY 170421C00055000 C 04/21/17 55.0 3.20 6.00
MCY 170421C00060000 C 04/21/17 60.0 0.75 1.40
MCY 170421C00065000 C 04/21/17 65.0 0.00 0.35
MCY 170421C00070000 C 04/21/17 70.0 0.00 0.30
MCY 170421C00075000 C 04/21/17 75.0 0.00 0.30
MCY 170421C00080000 C 04/21/17 80.0 0.00 0.30
MCY 170421C00085000 C 04/21/17 85.0 0.00 0.30
MCY 170421P00030000 P 04/21/17 30.0 0.00 0.30
MCY 170421P00035000 P 04/21/17 35.0 0.00 0.30
MCY 170421P00040000 P 04/21/17 40.0 0.00 0.30
MCY 170421P00045000 P 04/21/17 45.0 0.00 0.30
MCY 170421P00050000 P 04/21/17 50.0 0.00 0.10
MCY 170421P00055000 P 04/21/17 55.0 0.00 0.20
MCY 170421P00060000 P 04/21/17 60.0 0.80 1.55
MCY 170421P00065000 P 04/21/17 65.0 3.70 7.60
MCY 170421P00070000 P 04/21/17 70.0 7.50 11.50
MCY 170421P00075000 P 04/21/17 75.0 13.10 16.80
MCY 170421P00080000 P 04/21/17 80.0 17.90 22.50
MCY 170421P00085000 P 04/21/17 85.0 22.90 26.30
MCY 170519C00035000 C 05/19/17 35.0 23.70 26.00
MCY 170519C00040000 C 05/19/17 40.0 17.50 22.00
MCY 170519C00045000 C 05/19/17 45.0 12.50 17.40
MCY 170519C00050000 C 05/19/17 50.0 7.50 12.40
MCY 170519C00055000 C 05/19/17 55.0 3.00 7.50
MCY 170519C00060000 C 05/19/17 60.0 1.45 2.25
MCY 170519C00065000 C 05/19/17 65.0 0.10 0.65
MCY 170519C00070000 C 05/19/17 70.0 0.00 0.35
MCY 170519C00075000 C 05/19/17 75.0 0.00 0.35
MCY 170519C00080000 C 05/19/17 80.0 0.00 0.30
MCY 170519C00085000 C 05/19/17 85.0 0.00 0.30
MCY 170519C00090000 C 05/19/17 90.0 0.00 0.60
MCY 170519P00035000 P 05/19/17 35.0 0.00 0.30
MCY 170519P00040000 P 05/19/17 40.0 0.00 0.35
MCY 170519P00045000 P 05/19/17 45.0 0.00 0.35
MCY 170519P00050000 P 05/19/17 50.0 0.00 0.40
MCY 170519P00055000 P 05/19/17 55.0 0.20 0.70
MCY 170519P00060000 P 05/19/17 60.0 1.55 3.30
MCY 170519P00065000 P 05/19/17 65.0 3.60 8.00
MCY 170519P00070000 P 05/19/17 70.0 8.20 11.20
MCY 170519P00075000 P 05/19/17 75.0 12.60 17.50
MCY 170519P00080000 P 05/19/17 80.0 18.10 21.80
MCY 170519P00085000 P 05/19/17 85.0 23.00 27.50
MCY 170519P00090000 P 05/19/17 90.0 28.00 32.50
MCY 170616C00030000 C 06/16/17 30.0 28.00 32.90
MCY 170616C00035000 C 06/16/17 35.0 22.50 27.00
MCY 170616C00040000 C 06/16/17 40.0 17.50 22.40
MCY 170616C00045000 C 06/16/17 45.0 12.60 17.50
MCY 170616C00050000 C 06/16/17 50.0 7.60 12.50
MCY 170616C00055000 C 06/16/17 55.0 3.00 7.40
MCY 170616C00060000 C 06/16/17 60.0 1.70 2.65
MCY 170616C00065000 C 06/16/17 65.0 0.25 0.70
MCY 170616C00070000 C 06/16/17 70.0 0.00 0.45
MCY 170616C00075000 C 06/16/17 75.0 0.00 0.35
MCY 170616C00080000 C 06/16/17 80.0 0.00 0.35
MCY 170616P00030000 P 06/16/17 30.0 0.00 0.35
MCY 170616P00035000 P 06/16/17 35.0 0.00 0.35
MCY 170616P00040000 P 06/16/17 40.0 0.00 0.35
MCY 170616P00045000 P 06/16/17 45.0 0.00 0.40
MCY 170616P00050000 P 06/16/17 50.0 0.10 0.50
MCY 170616P00055000 P 06/16/17 55.0 0.45 1.00
MCY 170616P00060000 P 06/16/17 60.0 2.05 3.00
MCY 170616P00065000 P 06/16/17 65.0 3.60 8.50
MCY 170616P00070000 P 06/16/17 70.0 8.70 13.00
MCY 170616P00075000 P 06/16/17 75.0 13.50 18.00
MCY 170616P00080000 P 06/16/17 80.0 18.90 21.90
MCY 170915C00030000 C 09/15/17 30.0 27.50 31.70
MCY 170915C00035000 C 09/15/17 35.0 22.50 27.00
MCY 170915C00040000 C 09/15/17 40.0 17.50 22.40
MCY 170915C00045000 C 09/15/17 45.0 12.50 17.40
MCY 170915C00050000 C 09/15/17 50.0 8.10 13.00
MCY 170915C00055000 C 09/15/17 55.0 3.60 8.50
MCY 170915C00060000 C 09/15/17 60.0 2.45 3.50
MCY 170915C00065000 C 09/15/17 65.0 0.80 1.60
MCY 170915C00070000 C 09/15/17 70.0 0.10 0.70
MCY 170915C00075000 C 09/15/17 75.0 0.00 0.50
MCY 170915C00080000 C 09/15/17 80.0 0.00 0.45
MCY 170915C00085000 C 09/15/17 85.0 0.00 0.45
MCY 170915P00030000 P 09/15/17 30.0 0.00 0.45
MCY 170915P00035000 P 09/15/17 35.0 0.00 0.45
MCY 170915P00040000 P 09/15/17 40.0 0.00 0.45
MCY 170915P00045000 P 09/15/17 45.0 0.05 0.55
MCY 170915P00050000 P 09/15/17 50.0 0.40 1.75
MCY 170915P00055000 P 09/15/17 55.0 1.15 2.10
MCY 170915P00060000 P 09/15/17 60.0 3.10 4.30
MCY 170915P00065000 P 09/15/17 65.0 4.50 9.00
MCY 170915P00070000 P 09/15/17 70.0 8.60 13.50
MCY 170915P00075000 P 09/15/17 75.0 13.60 18.00
MCY 170915P00080000 P 09/15/17 80.0 18.60 23.00
MCY 170915P00085000 P 09/15/17 85.0 23.00 27.10

OPRA data is delayed 15 minutes.