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 (2015-12-11)Premium Content

Mercury General Corp (MCY)
As of Feb 8 2016 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 160219C00025000 C 02/19/16 25.0 21.70 25.10
MCY 160219C00030000 C 02/19/16 30.0 16.70 20.50
MCY 160219C00035000 C 02/19/16 35.0 11.80 14.70
MCY 160219C00040000 C 02/19/16 40.0 6.90 9.70
MCY 160219C00045000 C 02/19/16 45.0 1.90 5.00
MCY 160219C00050000 C 02/19/16 50.0 0.00 0.90
MCY 160219C00055000 C 02/19/16 55.0 0.00 4.90
MCY 160219C00060000 C 02/19/16 60.0 0.00 4.90
MCY 160219C00065000 C 02/19/16 65.0 0.00 4.90
MCY 160219P00025000 P 02/19/16 25.0 0.00 4.90
MCY 160219P00030000 P 02/19/16 30.0 0.00 4.90
MCY 160219P00035000 P 02/19/16 35.0 0.00 1.00
MCY 160219P00040000 P 02/19/16 40.0 0.00 0.30
MCY 160219P00045000 P 02/19/16 45.0 0.00 0.40
MCY 160219P00050000 P 02/19/16 50.0 1.00 3.90
MCY 160219P00055000 P 02/19/16 55.0 5.30 8.20
MCY 160219P00060000 P 02/19/16 60.0 9.50 14.00
MCY 160219P00065000 P 02/19/16 65.0 15.50 18.20
MCY 160318C00030000 C 03/18/16 30.0 16.80 19.90
MCY 160318C00035000 C 03/18/16 35.0 11.80 15.50
MCY 160318C00040000 C 03/18/16 40.0 6.90 10.20
MCY 160318C00045000 C 03/18/16 45.0 2.10 5.10
MCY 160318C00050000 C 03/18/16 50.0 0.20 1.15
MCY 160318C00055000 C 03/18/16 55.0 0.00 0.65
MCY 160318C00060000 C 03/18/16 60.0 0.00 1.20
MCY 160318C00065000 C 03/18/16 65.0 0.00 4.90
MCY 160318C00070000 C 03/18/16 70.0 0.00 4.90
MCY 160318C00075000 C 03/18/16 75.0 0.00 4.90
MCY 160318C00080000 C 03/18/16 80.0 0.00 4.90
MCY 160318C00085000 C 03/18/16 85.0 0.00 4.90
MCY 160318P00030000 P 03/18/16 30.0 0.00 4.90
MCY 160318P00035000 P 03/18/16 35.0 0.00 4.90
MCY 160318P00040000 P 03/18/16 40.0 0.00 0.70
MCY 160318P00045000 P 03/18/16 45.0 0.00 4.90
MCY 160318P00050000 P 03/18/16 50.0 1.40 5.00
MCY 160318P00055000 P 03/18/16 55.0 5.90 8.80
MCY 160318P00060000 P 03/18/16 60.0 10.10 13.80
MCY 160318P00065000 P 03/18/16 65.0 15.40 18.90
MCY 160318P00070000 P 03/18/16 70.0 20.60 23.80
MCY 160318P00075000 P 03/18/16 75.0 25.10 28.90
MCY 160318P00080000 P 03/18/16 80.0 30.20 34.30
MCY 160318P00085000 P 03/18/16 85.0 35.20 38.90
MCY 160617C00030000 C 06/17/16 30.0 16.90 21.10
MCY 160617C00035000 C 06/17/16 35.0 11.90 15.50
MCY 160617C00040000 C 06/17/16 40.0 6.80 10.60
MCY 160617C00045000 C 06/17/16 45.0 2.00 5.80
MCY 160617C00050000 C 06/17/16 50.0 0.00 2.50
MCY 160617C00055000 C 06/17/16 55.0 0.05 0.55
MCY 160617C00060000 C 06/17/16 60.0 0.00 0.50
MCY 160617C00065000 C 06/17/16 65.0 0.00 4.90
MCY 160617C00070000 C 06/17/16 70.0 0.00 4.90
MCY 160617C00075000 C 06/17/16 75.0 0.00 4.90
MCY 160617P00030000 P 06/17/16 30.0 0.00 0.50
MCY 160617P00035000 P 06/17/16 35.0 0.00 0.60
MCY 160617P00040000 P 06/17/16 40.0 0.00 2.65
MCY 160617P00045000 P 06/17/16 45.0 0.00 3.40
MCY 160617P00050000 P 06/17/16 50.0 2.80 5.40
MCY 160617P00055000 P 06/17/16 55.0 7.00 9.80
MCY 160617P00060000 P 06/17/16 60.0 10.70 15.20
MCY 160617P00065000 P 06/17/16 65.0 15.70 20.20
MCY 160617P00070000 P 06/17/16 70.0 20.60 24.90
MCY 160617P00075000 P 06/17/16 75.0 25.90 29.40
MCY 160916C00022500 C 09/16/16 22.5 24.30 27.70
MCY 160916C00025000 C 09/16/16 25.0 21.90 25.50
MCY 160916C00030000 C 09/16/16 30.0 16.80 20.50
MCY 160916C00035000 C 09/16/16 35.0 11.80 16.10
MCY 160916C00040000 C 09/16/16 40.0 6.90 10.00
MCY 160916C00045000 C 09/16/16 45.0 2.20 6.10
MCY 160916C00050000 C 09/16/16 50.0 0.00 4.40
MCY 160916C00055000 C 09/16/16 55.0 0.05 1.70
MCY 160916C00060000 C 09/16/16 60.0 0.00 1.05
MCY 160916C00065000 C 09/16/16 65.0 0.00 1.00
MCY 160916P00022500 P 09/16/16 22.5 0.00 4.90
MCY 160916P00025000 P 09/16/16 25.0 0.00 4.90
MCY 160916P00030000 P 09/16/16 30.0 0.00 4.90
MCY 160916P00035000 P 09/16/16 35.0 0.00 1.25
MCY 160916P00040000 P 09/16/16 40.0 0.00 3.20
MCY 160916P00045000 P 09/16/16 45.0 0.80 3.50
MCY 160916P00050000 P 09/16/16 50.0 3.70 7.60
MCY 160916P00055000 P 09/16/16 55.0 7.90 10.60
MCY 160916P00060000 P 09/16/16 60.0 11.90 15.40
MCY 160916P00065000 P 09/16/16 65.0 16.80 19.80

OPRA data is delayed 15 minutes.