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 (2016-03-11)Premium Content

Mercury General Corp (MCY)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 160617C00030000 C 06/17/16 30.0 20.20 24.70
MCY 160617C00035000 C 06/17/16 35.0 15.20 19.70
MCY 160617C00040000 C 06/17/16 40.0 10.30 14.70
MCY 160617C00045000 C 06/17/16 45.0 5.00 9.90
MCY 160617C00050000 C 06/17/16 50.0 0.20 4.90
MCY 160617C00055000 C 06/17/16 55.0 0.10 0.50
MCY 160617C00060000 C 06/17/16 60.0 0.00 1.20
MCY 160617C00065000 C 06/17/16 65.0 0.00 4.80
MCY 160617C00070000 C 06/17/16 70.0 0.00 2.65
MCY 160617C00075000 C 06/17/16 75.0 0.00 4.90
MCY 160617P00030000 P 06/17/16 30.0 0.00 0.30
MCY 160617P00035000 P 06/17/16 35.0 0.00 4.90
MCY 160617P00040000 P 06/17/16 40.0 0.00 4.90
MCY 160617P00045000 P 06/17/16 45.0 0.00 4.90
MCY 160617P00050000 P 06/17/16 50.0 0.00 4.90
MCY 160617P00055000 P 06/17/16 55.0 1.10 5.80
MCY 160617P00060000 P 06/17/16 60.0 6.00 10.50
MCY 160617P00065000 P 06/17/16 65.0 11.00 15.50
MCY 160617P00070000 P 06/17/16 70.0 16.00 20.50
MCY 160617P00075000 P 06/17/16 75.0 21.00 25.50
MCY 160715C00030000 C 07/15/16 30.0 20.20 24.70
MCY 160715C00035000 C 07/15/16 35.0 15.20 19.70
MCY 160715C00040000 C 07/15/16 40.0 10.20 14.70
MCY 160715C00045000 C 07/15/16 45.0 5.00 9.90
MCY 160715C00050000 C 07/15/16 50.0 0.50 5.10
MCY 160715C00055000 C 07/15/16 55.0 0.00 4.90
MCY 160715C00060000 C 07/15/16 60.0 0.00 0.35
MCY 160715C00065000 C 07/15/16 65.0 0.00 4.90
MCY 160715C00070000 C 07/15/16 70.0 0.00 4.90
MCY 160715C00075000 C 07/15/16 75.0 0.00 4.90
MCY 160715P00030000 P 07/15/16 30.0 0.00 4.90
MCY 160715P00035000 P 07/15/16 35.0 0.00 4.90
MCY 160715P00040000 P 07/15/16 40.0 0.00 0.35
MCY 160715P00045000 P 07/15/16 45.0 0.00 4.90
MCY 160715P00050000 P 07/15/16 50.0 0.25 1.35
MCY 160715P00055000 P 07/15/16 55.0 1.20 5.80
MCY 160715P00060000 P 07/15/16 60.0 6.00 10.50
MCY 160715P00065000 P 07/15/16 65.0 11.00 15.50
MCY 160715P00070000 P 07/15/16 70.0 16.00 20.50
MCY 160715P00075000 P 07/15/16 75.0 21.00 25.50
MCY 160916C00022500 C 09/16/16 22.5 27.60 32.00
MCY 160916C00025000 C 09/16/16 25.0 25.30 29.70
MCY 160916C00030000 C 09/16/16 30.0 20.30 24.70
MCY 160916C00035000 C 09/16/16 35.0 15.20 19.70
MCY 160916C00040000 C 09/16/16 40.0 10.20 14.70
MCY 160916C00045000 C 09/16/16 45.0 5.00 9.90
MCY 160916C00050000 C 09/16/16 50.0 1.05 5.70
MCY 160916C00055000 C 09/16/16 55.0 0.00 1.20
MCY 160916C00060000 C 09/16/16 60.0 0.00 0.95
MCY 160916C00065000 C 09/16/16 65.0 0.00 4.90
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 4.80
MCY 160916P00040000 P 09/16/16 40.0 0.00 4.90
MCY 160916P00045000 P 09/16/16 45.0 0.10 4.80
MCY 160916P00050000 P 09/16/16 50.0 0.00 4.90
MCY 160916P00055000 P 09/16/16 55.0 2.30 6.00
MCY 160916P00060000 P 09/16/16 60.0 6.60 11.10
MCY 160916P00065000 P 09/16/16 65.0 11.50 16.00
MCY 161216C00030000 C 12/16/16 30.0 20.20 24.70
MCY 161216C00035000 C 12/16/16 35.0 15.20 19.70
MCY 161216C00040000 C 12/16/16 40.0 10.20 14.70
MCY 161216C00045000 C 12/16/16 45.0 5.30 10.00
MCY 161216C00050000 C 12/16/16 50.0 1.55 6.20
MCY 161216C00055000 C 12/16/16 55.0 0.30 2.30
MCY 161216C00060000 C 12/16/16 60.0 0.00 0.70
MCY 161216C00065000 C 12/16/16 65.0 0.00 2.80
MCY 161216C00070000 C 12/16/16 70.0 0.00 4.90
MCY 161216C00075000 C 12/16/16 75.0 0.00 0.50
MCY 161216C00080000 C 12/16/16 80.0 0.00 4.90
MCY 161216P00030000 P 12/16/16 30.0 0.00 4.90
MCY 161216P00035000 P 12/16/16 35.0 0.00 4.90
MCY 161216P00040000 P 12/16/16 40.0 0.00 4.90
MCY 161216P00045000 P 12/16/16 45.0 0.00 4.90
MCY 161216P00050000 P 12/16/16 50.0 0.40 5.00
MCY 161216P00055000 P 12/16/16 55.0 3.40 8.00
MCY 161216P00060000 P 12/16/16 60.0 7.40 12.00
MCY 161216P00065000 P 12/16/16 65.0 12.00 16.40
MCY 161216P00070000 P 12/16/16 70.0 16.90 21.30
MCY 161216P00075000 P 12/16/16 75.0 21.90 26.40
MCY 161216P00080000 P 12/16/16 80.0 26.80 31.30

OPRA data is delayed 15 minutes.