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 (2015-06-12)Premium Content

Mercury General Corp (MCY)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 150918C00030000 C 09/18/15 30.0 19.40 23.70
MCY 150918C00035000 C 09/18/15 35.0 14.00 18.70
MCY 150918C00040000 C 09/18/15 40.0 9.00 13.70
MCY 150918C00045000 C 09/18/15 45.0 4.50 8.70
MCY 150918C00050000 C 09/18/15 50.0 1.10 2.55
MCY 150918C00055000 C 09/18/15 55.0 0.00 0.20
MCY 150918C00060000 C 09/18/15 60.0 0.00 0.30
MCY 150918C00065000 C 09/18/15 65.0 0.00 0.30
MCY 150918C00070000 C 09/18/15 70.0 0.00 0.60
MCY 150918C00075000 C 09/18/15 75.0 0.00 0.60
MCY 150918C00080000 C 09/18/15 80.0 0.00 0.60
MCY 150918P00030000 P 09/18/15 30.0 0.00 0.60
MCY 150918P00035000 P 09/18/15 35.0 0.00 0.60
MCY 150918P00040000 P 09/18/15 40.0 0.00 0.60
MCY 150918P00045000 P 09/18/15 45.0 0.00 0.30
MCY 150918P00050000 P 09/18/15 50.0 0.30 1.20
MCY 150918P00055000 P 09/18/15 55.0 3.50 5.20
MCY 150918P00060000 P 09/18/15 60.0 7.40 11.20
MCY 150918P00065000 P 09/18/15 65.0 12.10 16.80
MCY 150918P00070000 P 09/18/15 70.0 17.10 21.80
MCY 150918P00075000 P 09/18/15 75.0 22.00 26.70
MCY 150918P00080000 P 09/18/15 80.0 26.90 31.20
MCY 151016C00030000 C 10/16/15 30.0 20.60 23.60
MCY 151016C00035000 C 10/16/15 35.0 14.00 18.70
MCY 151016C00040000 C 10/16/15 40.0 9.00 13.70
MCY 151016C00045000 C 10/16/15 45.0 4.40 8.80
MCY 151016C00050000 C 10/16/15 50.0 1.20 2.80
MCY 151016C00055000 C 10/16/15 55.0 0.05 1.20
MCY 151016C00060000 C 10/16/15 60.0 0.00 0.35
MCY 151016C00065000 C 10/16/15 65.0 0.00 0.60
MCY 151016C00070000 C 10/16/15 70.0 0.00 0.60
MCY 151016C00075000 C 10/16/15 75.0 0.00 0.60
MCY 151016C00080000 C 10/16/15 80.0 0.00 0.60
MCY 151016P00030000 P 10/16/15 30.0 0.00 0.60
MCY 151016P00035000 P 10/16/15 35.0 0.00 0.90
MCY 151016P00040000 P 10/16/15 40.0 0.00 0.30
MCY 151016P00045000 P 10/16/15 45.0 0.00 0.55
MCY 151016P00050000 P 10/16/15 50.0 0.85 1.40
MCY 151016P00055000 P 10/16/15 55.0 2.50 5.10
MCY 151016P00060000 P 10/16/15 60.0 7.10 11.70
MCY 151016P00065000 P 10/16/15 65.0 12.10 16.70
MCY 151016P00070000 P 10/16/15 70.0 17.00 21.70
MCY 151016P00075000 P 10/16/15 75.0 22.10 26.60
MCY 151016P00080000 P 10/16/15 80.0 26.90 31.00
MCY 151218C00030000 C 12/18/15 30.0 20.20 23.60
MCY 151218C00035000 C 12/18/15 35.0 14.00 18.60
MCY 151218C00040000 C 12/18/15 40.0 9.00 13.60
MCY 151218C00045000 C 12/18/15 45.0 4.60 9.00
MCY 151218C00050000 C 12/18/15 50.0 2.40 3.30
MCY 151218C00055000 C 12/18/15 55.0 0.50 1.40
MCY 151218C00060000 C 12/18/15 60.0 0.00 0.90
MCY 151218C00065000 C 12/18/15 65.0 0.00 0.40
MCY 151218C00070000 C 12/18/15 70.0 0.00 0.40
MCY 151218C00075000 C 12/18/15 75.0 0.00 2.10
MCY 151218C00080000 C 12/18/15 80.0 0.00 2.10
MCY 151218C00085000 C 12/18/15 85.0 0.00 2.05
MCY 151218P00030000 P 12/18/15 30.0 0.00 0.75
MCY 151218P00035000 P 12/18/15 35.0 0.00 2.15
MCY 151218P00040000 P 12/18/15 40.0 0.00 2.70
MCY 151218P00045000 P 12/18/15 45.0 0.00 5.00
MCY 151218P00050000 P 12/18/15 50.0 1.85 2.45
MCY 151218P00055000 P 12/18/15 55.0 4.50 7.50
MCY 151218P00060000 P 12/18/15 60.0 7.50 11.90
MCY 151218P00065000 P 12/18/15 65.0 12.60 17.20
MCY 151218P00070000 P 12/18/15 70.0 17.60 22.20
MCY 151218P00075000 P 12/18/15 75.0 22.60 27.20
MCY 151218P00080000 P 12/18/15 80.0 27.50 32.10
MCY 151218P00085000 P 12/18/15 85.0 33.40 35.70
MCY 160318C00030000 C 03/18/16 30.0 20.60 23.60
MCY 160318C00035000 C 03/18/16 35.0 14.00 18.50
MCY 160318C00040000 C 03/18/16 40.0 9.00 13.50
MCY 160318C00045000 C 03/18/16 45.0 6.10 8.10
MCY 160318C00050000 C 03/18/16 50.0 2.70 3.90
MCY 160318C00055000 C 03/18/16 55.0 1.00 1.70
MCY 160318C00060000 C 03/18/16 60.0 0.00 5.00
MCY 160318C00065000 C 03/18/16 65.0 0.00 0.65
MCY 160318C00070000 C 03/18/16 70.0 0.00 0.55
MCY 160318C00075000 C 03/18/16 75.0 0.00 0.50
MCY 160318C00080000 C 03/18/16 80.0 0.00 2.65
MCY 160318C00085000 C 03/18/16 85.0 0.00 0.85
MCY 160318P00030000 P 03/18/16 30.0 0.00 0.55
MCY 160318P00035000 P 03/18/16 35.0 0.00 0.60
MCY 160318P00040000 P 03/18/16 40.0 0.05 1.25
MCY 160318P00045000 P 03/18/16 45.0 1.00 1.60
MCY 160318P00050000 P 03/18/16 50.0 2.75 3.40
MCY 160318P00055000 P 03/18/16 55.0 4.70 8.50
MCY 160318P00060000 P 03/18/16 60.0 8.60 11.90
MCY 160318P00065000 P 03/18/16 65.0 13.30 17.90
MCY 160318P00070000 P 03/18/16 70.0 18.20 22.90
MCY 160318P00075000 P 03/18/16 75.0 23.00 27.70
MCY 160318P00080000 P 03/18/16 80.0 28.00 32.70
MCY 160318P00085000 P 03/18/16 85.0 33.80 37.10

OPRA data is delayed 15 minutes.