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 (2015-03-13)Premium Content

Mercury General Corp (MCY)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 150417C00030000 C 04/17/15 30.0 25.80 27.50
MCY 150417C00035000 C 04/17/15 35.0 19.50 24.20
MCY 150417C00040000 C 04/17/15 40.0 14.50 19.20
MCY 150417C00045000 C 04/17/15 45.0 9.50 14.10
MCY 150417C00050000 C 04/17/15 50.0 4.50 8.70
MCY 150417C00055000 C 04/17/15 55.0 1.25 2.50
MCY 150417C00060000 C 04/17/15 60.0 0.00 0.40
MCY 150417C00065000 C 04/17/15 65.0 0.00 4.90
MCY 150417C00070000 C 04/17/15 70.0 0.00 4.90
MCY 150417C00075000 C 04/17/15 75.0 0.00 4.90
MCY 150417C00080000 C 04/17/15 80.0 0.00 0.30
MCY 150417P00030000 P 04/17/15 30.0 0.00 0.30
MCY 150417P00035000 P 04/17/15 35.0 0.00 4.90
MCY 150417P00040000 P 04/17/15 40.0 0.00 4.90
MCY 150417P00045000 P 04/17/15 45.0 0.00 0.10
MCY 150417P00050000 P 04/17/15 50.0 0.00 4.60
MCY 150417P00055000 P 04/17/15 55.0 0.15 4.90
MCY 150417P00060000 P 04/17/15 60.0 2.90 4.40
MCY 150417P00065000 P 04/17/15 65.0 6.00 10.70
MCY 150417P00070000 P 04/17/15 70.0 11.00 15.50
MCY 150417P00075000 P 04/17/15 75.0 16.00 20.50
MCY 150417P00080000 P 04/17/15 80.0 22.50 24.30
MCY 150515C00030000 C 05/15/15 30.0 25.80 27.40
MCY 150515C00035000 C 05/15/15 35.0 19.50 23.70
MCY 150515C00040000 C 05/15/15 40.0 14.50 19.10
MCY 150515C00045000 C 05/15/15 45.0 9.60 14.20
MCY 150515C00050000 C 05/15/15 50.0 4.60 9.00
MCY 150515C00055000 C 05/15/15 55.0 2.05 3.10
MCY 150515C00060000 C 05/15/15 60.0 0.00 1.10
MCY 150515C00065000 C 05/15/15 65.0 0.00 2.15
MCY 150515C00070000 C 05/15/15 70.0 0.00 4.90
MCY 150515C00075000 C 05/15/15 75.0 0.00 2.70
MCY 150515C00080000 C 05/15/15 80.0 0.00 0.30
MCY 150515P00030000 P 05/15/15 30.0 0.00 0.30
MCY 150515P00035000 P 05/15/15 35.0 0.00 4.90
MCY 150515P00040000 P 05/15/15 40.0 0.00 4.90
MCY 150515P00045000 P 05/15/15 45.0 0.00 4.60
MCY 150515P00050000 P 05/15/15 50.0 0.00 2.25
MCY 150515P00055000 P 05/15/15 55.0 0.70 1.50
MCY 150515P00060000 P 05/15/15 60.0 3.10 4.80
MCY 150515P00065000 P 05/15/15 65.0 6.20 10.70
MCY 150515P00070000 P 05/15/15 70.0 11.20 15.60
MCY 150515P00075000 P 05/15/15 75.0 16.00 20.70
MCY 150515P00080000 P 05/15/15 80.0 22.60 24.30
MCY 150619C00025000 C 06/19/15 25.0 30.80 32.60
MCY 150619C00030000 C 06/19/15 30.0 24.50 28.70
MCY 150619C00035000 C 06/19/15 35.0 19.70 24.20
MCY 150619C00040000 C 06/19/15 40.0 14.60 19.10
MCY 150619C00045000 C 06/19/15 45.0 9.60 13.70
MCY 150619C00050000 C 06/19/15 50.0 4.80 9.00
MCY 150619C00055000 C 06/19/15 55.0 2.50 3.30
MCY 150619C00060000 C 06/19/15 60.0 0.45 1.05
MCY 150619C00065000 C 06/19/15 65.0 0.00 0.45
MCY 150619C00070000 C 06/19/15 70.0 0.00 0.35
MCY 150619P00025000 P 06/19/15 25.0 0.00 0.35
MCY 150619P00030000 P 06/19/15 30.0 0.00 4.90
MCY 150619P00035000 P 06/19/15 35.0 0.00 3.10
MCY 150619P00040000 P 06/19/15 40.0 0.00 2.45
MCY 150619P00045000 P 06/19/15 45.0 0.00 0.40
MCY 150619P00050000 P 06/19/15 50.0 0.15 0.70
MCY 150619P00055000 P 06/19/15 55.0 1.35 2.05
MCY 150619P00060000 P 06/19/15 60.0 2.80 6.80
MCY 150619P00065000 P 06/19/15 65.0 7.00 11.30
MCY 150619P00070000 P 06/19/15 70.0 13.10 14.80
MCY 150918C00030000 C 09/18/15 30.0 25.80 27.50
MCY 150918C00035000 C 09/18/15 35.0 19.50 24.20
MCY 150918C00040000 C 09/18/15 40.0 14.60 19.10
MCY 150918C00045000 C 09/18/15 45.0 9.70 14.20
MCY 150918C00050000 C 09/18/15 50.0 5.50 8.80
MCY 150918C00055000 C 09/18/15 55.0 3.00 4.20
MCY 150918C00060000 C 09/18/15 60.0 0.80 1.50
MCY 150918C00065000 C 09/18/15 65.0 0.00 0.90
MCY 150918C00070000 C 09/18/15 70.0 0.00 5.00
MCY 150918C00075000 C 09/18/15 75.0 0.00 3.80
MCY 150918C00080000 C 09/18/15 80.0 0.00 0.50
MCY 150918P00030000 P 09/18/15 30.0 0.00 0.50
MCY 150918P00035000 P 09/18/15 35.0 0.00 0.55
MCY 150918P00040000 P 09/18/15 40.0 0.00 0.25
MCY 150918P00045000 P 09/18/15 45.0 0.15 0.95
MCY 150918P00050000 P 09/18/15 50.0 0.80 1.70
MCY 150918P00055000 P 09/18/15 55.0 2.30 3.60
MCY 150918P00060000 P 09/18/15 60.0 4.50 7.80
MCY 150918P00065000 P 09/18/15 65.0 7.80 12.00
MCY 150918P00070000 P 09/18/15 70.0 12.20 16.80
MCY 150918P00075000 P 09/18/15 75.0 17.20 21.80
MCY 150918P00080000 P 09/18/15 80.0 23.60 25.30

OPRA data is delayed 15 minutes.