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 (2017-06-09)Premium Content

Mercury General Corp (MCY)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 170818C00030000 C 08/18/17 30.0 27.30 30.20
MCY 170818C00035000 C 08/18/17 35.0 21.70 25.10
MCY 170818C00040000 C 08/18/17 40.0 16.70 20.00
MCY 170818C00045000 C 08/18/17 45.0 11.70 15.20
MCY 170818C00050000 C 08/18/17 50.0 7.50 9.40
MCY 170818C00055000 C 08/18/17 55.0 2.60 4.30
MCY 170818C00060000 C 08/18/17 60.0 0.00 0.20
MCY 170818C00065000 C 08/18/17 65.0 0.00 0.40
MCY 170818C00070000 C 08/18/17 70.0 0.00 0.35
MCY 170818C00075000 C 08/18/17 75.0 0.00 0.55
MCY 170818C00080000 C 08/18/17 80.0 0.00 0.40
MCY 170818P00030000 P 08/18/17 30.0 0.00 0.40
MCY 170818P00035000 P 08/18/17 35.0 0.00 0.45
MCY 170818P00040000 P 08/18/17 40.0 0.00 0.45
MCY 170818P00045000 P 08/18/17 45.0 0.00 0.45
MCY 170818P00050000 P 08/18/17 50.0 0.00 5.00
MCY 170818P00055000 P 08/18/17 55.0 0.00 0.35
MCY 170818P00060000 P 08/18/17 60.0 0.00 5.00
MCY 170818P00065000 P 08/18/17 65.0 5.60 7.90
MCY 170818P00070000 P 08/18/17 70.0 10.10 12.80
MCY 170818P00075000 P 08/18/17 75.0 14.30 17.80
MCY 170818P00080000 P 08/18/17 80.0 19.60 22.60
MCY 170915C00030000 C 09/15/17 30.0 27.10 30.40
MCY 170915C00035000 C 09/15/17 35.0 21.00 25.90
MCY 170915C00040000 C 09/15/17 40.0 16.80 21.00
MCY 170915C00045000 C 09/15/17 45.0 11.70 16.00
MCY 170915C00050000 C 09/15/17 50.0 6.70 9.60
MCY 170915C00055000 C 09/15/17 55.0 3.00 4.30
MCY 170915C00060000 C 09/15/17 60.0 0.30 0.85
MCY 170915C00065000 C 09/15/17 65.0 0.00 0.10
MCY 170915C00070000 C 09/15/17 70.0 0.00 0.50
MCY 170915C00075000 C 09/15/17 75.0 0.00 0.25
MCY 170915C00080000 C 09/15/17 80.0 0.00 1.55
MCY 170915C00085000 C 09/15/17 85.0 0.00 0.45
MCY 170915P00030000 P 09/15/17 30.0 0.00 0.45
MCY 170915P00035000 P 09/15/17 35.0 0.00 0.30
MCY 170915P00040000 P 09/15/17 40.0 0.00 0.50
MCY 170915P00045000 P 09/15/17 45.0 0.00 0.60
MCY 170915P00050000 P 09/15/17 50.0 0.00 0.15
MCY 170915P00055000 P 09/15/17 55.0 0.20 0.45
MCY 170915P00060000 P 09/15/17 60.0 2.15 2.90
MCY 170915P00065000 P 09/15/17 65.0 6.50 8.40
MCY 170915P00070000 P 09/15/17 70.0 9.50 14.40
MCY 170915P00075000 P 09/15/17 75.0 16.10 18.60
MCY 170915P00080000 P 09/15/17 80.0 19.70 24.40
MCY 170915P00085000 P 09/15/17 85.0 26.30 28.10
MCY 171215C00030000 C 12/15/17 30.0 27.80 30.80
MCY 171215C00035000 C 12/15/17 35.0 21.60 26.00
MCY 171215C00040000 C 12/15/17 40.0 16.50 21.00
MCY 171215C00045000 C 12/15/17 45.0 11.30 16.00
MCY 171215C00050000 C 12/15/17 50.0 6.60 11.00
MCY 171215C00055000 C 12/15/17 55.0 3.90 4.70
MCY 171215C00060000 C 12/15/17 60.0 1.30 1.90
MCY 171215C00065000 C 12/15/17 65.0 0.35 0.65
MCY 171215C00070000 C 12/15/17 70.0 0.00 0.25
MCY 171215C00075000 C 12/15/17 75.0 0.00 0.10
MCY 171215C00080000 C 12/15/17 80.0 0.00 0.10
MCY 171215C00085000 C 12/15/17 85.0 0.00 0.15
MCY 171215C00090000 C 12/15/17 90.0 0.00 0.20
MCY 171215P00030000 P 12/15/17 30.0 0.00 0.25
MCY 171215P00035000 P 12/15/17 35.0 0.00 0.25
MCY 171215P00040000 P 12/15/17 40.0 0.00 0.20
MCY 171215P00045000 P 12/15/17 45.0 0.10 0.35
MCY 171215P00050000 P 12/15/17 50.0 0.45 0.70
MCY 171215P00055000 P 12/15/17 55.0 1.35 1.85
MCY 171215P00060000 P 12/15/17 60.0 3.90 4.50
MCY 171215P00065000 P 12/15/17 65.0 7.50 8.70
MCY 171215P00070000 P 12/15/17 70.0 10.00 14.90
MCY 171215P00075000 P 12/15/17 75.0 15.00 19.80
MCY 171215P00080000 P 12/15/17 80.0 20.00 24.90
MCY 171215P00085000 P 12/15/17 85.0 25.00 29.90
MCY 171215P00090000 P 12/15/17 90.0 31.00 33.60
MCY 180316C00030000 C 03/16/18 30.0 27.00 30.80
MCY 180316C00035000 C 03/16/18 35.0 21.10 26.00
MCY 180316C00040000 C 03/16/18 40.0 16.10 21.00
MCY 180316C00045000 C 03/16/18 45.0 11.10 16.00
MCY 180316C00050000 C 03/16/18 50.0 8.00 9.20
MCY 180316C00055000 C 03/16/18 55.0 4.60 5.30
MCY 180316C00060000 C 03/16/18 60.0 1.90 2.75
MCY 180316C00065000 C 03/16/18 65.0 0.80 1.20
MCY 180316C00070000 C 03/16/18 70.0 0.25 0.55
MCY 180316C00075000 C 03/16/18 75.0 0.00 0.30
MCY 180316C00080000 C 03/16/18 80.0 0.00 0.25
MCY 180316P00030000 P 03/16/18 30.0 0.00 0.25
MCY 180316P00035000 P 03/16/18 35.0 0.00 0.25
MCY 180316P00040000 P 03/16/18 40.0 0.15 0.35
MCY 180316P00045000 P 03/16/18 45.0 0.40 0.65
MCY 180316P00050000 P 03/16/18 50.0 1.00 1.30
MCY 180316P00055000 P 03/16/18 55.0 2.35 2.80
MCY 180316P00060000 P 03/16/18 60.0 4.90 5.50
MCY 180316P00065000 P 03/16/18 65.0 8.20 9.70
MCY 180316P00070000 P 03/16/18 70.0 10.60 15.40
MCY 180316P00075000 P 03/16/18 75.0 15.50 20.40
MCY 180316P00080000 P 03/16/18 80.0 20.80 25.10

OPRA data is delayed 15 minutes.