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 (2014-12-12)Premium Content

Mercury General Corp (MCY)
As of Jan 30 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 150220C00030000 C 02/20/15 30.0 25.70 29.60
MCY 150220C00035000 C 02/20/15 35.0 19.80 24.40
MCY 150220C00040000 C 02/20/15 40.0 14.90 19.60
MCY 150220C00045000 C 02/20/15 45.0 10.50 14.70
MCY 150220C00050000 C 02/20/15 50.0 5.80 9.80
MCY 150220C00055000 C 02/20/15 55.0 0.80 5.10
MCY 150220C00060000 C 02/20/15 60.0 0.00 4.90
MCY 150220C00065000 C 02/20/15 65.0 0.00 4.90
MCY 150220C00070000 C 02/20/15 70.0 0.00 4.90
MCY 150220C00075000 C 02/20/15 75.0 0.00 4.90
MCY 150220C00080000 C 02/20/15 80.0 0.00 4.90
MCY 150220P00030000 P 02/20/15 30.0 0.00 4.90
MCY 150220P00035000 P 02/20/15 35.0 0.00 4.90
MCY 150220P00040000 P 02/20/15 40.0 0.00 4.90
MCY 150220P00045000 P 02/20/15 45.0 0.00 4.90
MCY 150220P00050000 P 02/20/15 50.0 0.00 1.95
MCY 150220P00055000 P 02/20/15 55.0 0.00 4.90
MCY 150220P00060000 P 02/20/15 60.0 0.40 4.90
MCY 150220P00065000 P 02/20/15 65.0 5.20 9.30
MCY 150220P00070000 P 02/20/15 70.0 10.40 14.50
MCY 150220P00075000 P 02/20/15 75.0 15.40 19.50
MCY 150220P00080000 P 02/20/15 80.0 20.50 24.30
MCY 150320C00025000 C 03/20/15 25.0 30.70 34.50
MCY 150320C00030000 C 03/20/15 30.0 24.80 29.40
MCY 150320C00035000 C 03/20/15 35.0 19.80 24.40
MCY 150320C00040000 C 03/20/15 40.0 15.50 19.70
MCY 150320C00045000 C 03/20/15 45.0 10.50 14.70
MCY 150320C00050000 C 03/20/15 50.0 5.50 9.70
MCY 150320C00055000 C 03/20/15 55.0 2.60 5.30
MCY 150320C00060000 C 03/20/15 60.0 0.00 4.90
MCY 150320C00065000 C 03/20/15 65.0 0.00 4.90
MCY 150320C00070000 C 03/20/15 70.0 0.00 4.90
MCY 150320P00025000 P 03/20/15 25.0 0.00 4.90
MCY 150320P00030000 P 03/20/15 30.0 0.00 4.90
MCY 150320P00035000 P 03/20/15 35.0 0.00 4.90
MCY 150320P00040000 P 03/20/15 40.0 0.00 4.90
MCY 150320P00045000 P 03/20/15 45.0 0.00 0.50
MCY 150320P00050000 P 03/20/15 50.0 0.00 0.50
MCY 150320P00055000 P 03/20/15 55.0 0.00 4.90
MCY 150320P00060000 P 03/20/15 60.0 1.10 5.50
MCY 150320P00065000 P 03/20/15 65.0 6.10 10.10
MCY 150320P00070000 P 03/20/15 70.0 11.00 14.90
MCY 150619C00025000 C 06/19/15 25.0 30.70 34.40
MCY 150619C00030000 C 06/19/15 30.0 25.50 29.60
MCY 150619C00035000 C 06/19/15 35.0 20.50 24.60
MCY 150619C00040000 C 06/19/15 40.0 15.50 19.60
MCY 150619C00045000 C 06/19/15 45.0 10.80 14.80
MCY 150619C00050000 C 06/19/15 50.0 5.60 9.90
MCY 150619C00055000 C 06/19/15 55.0 1.50 6.00
MCY 150619C00060000 C 06/19/15 60.0 0.00 4.90
MCY 150619C00065000 C 06/19/15 65.0 0.00 4.90
MCY 150619C00070000 C 06/19/15 70.0 0.00 5.00
MCY 150619P00025000 P 06/19/15 25.0 0.00 4.90
MCY 150619P00030000 P 06/19/15 30.0 0.00 4.90
MCY 150619P00035000 P 06/19/15 35.0 0.00 0.35
MCY 150619P00040000 P 06/19/15 40.0 0.00 4.90
MCY 150619P00045000 P 06/19/15 45.0 0.00 5.00
MCY 150619P00050000 P 06/19/15 50.0 0.00 4.90
MCY 150619P00055000 P 06/19/15 55.0 0.00 4.90
MCY 150619P00060000 P 06/19/15 60.0 2.40 6.90
MCY 150619P00065000 P 06/19/15 65.0 6.80 10.70
MCY 150619P00070000 P 06/19/15 70.0 11.70 15.50
MCY 150918C00030000 C 09/18/15 30.0 25.70 29.50
MCY 150918C00035000 C 09/18/15 35.0 20.50 24.70
MCY 150918C00040000 C 09/18/15 40.0 15.60 19.70
MCY 150918C00045000 C 09/18/15 45.0 10.80 14.80
MCY 150918C00050000 C 09/18/15 50.0 6.00 9.90
MCY 150918C00055000 C 09/18/15 55.0 2.00 6.40
MCY 150918C00060000 C 09/18/15 60.0 0.00 4.90
MCY 150918C00065000 C 09/18/15 65.0 0.00 4.90
MCY 150918C00070000 C 09/18/15 70.0 0.00 4.90
MCY 150918C00075000 C 09/18/15 75.0 0.00 4.80
MCY 150918C00080000 C 09/18/15 80.0 0.00 4.80
MCY 150918P00030000 P 09/18/15 30.0 0.00 4.90
MCY 150918P00035000 P 09/18/15 35.0 0.00 4.80
MCY 150918P00040000 P 09/18/15 40.0 0.00 4.90
MCY 150918P00045000 P 09/18/15 45.0 0.00 4.90
MCY 150918P00050000 P 09/18/15 50.0 0.00 4.90
MCY 150918P00055000 P 09/18/15 55.0 0.70 5.00
MCY 150918P00060000 P 09/18/15 60.0 3.50 8.00
MCY 150918P00065000 P 09/18/15 65.0 7.40 11.90
MCY 150918P00070000 P 09/18/15 70.0 12.20 16.30
MCY 150918P00075000 P 09/18/15 75.0 17.10 21.10
MCY 150918P00080000 P 09/18/15 80.0 22.00 25.90

OPRA data is delayed 15 minutes.