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 (2016-12-23)Premium Content

Lennar Corp (LEN)
As of Feb 28 2017 11:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 170317C00035000 C 03/17/17 35.0 12.45 14.05
LEN 170317C00036000 C 03/17/17 36.0 10.50 14.70
LEN 170317C00037000 C 03/17/17 37.0 10.45 13.75
LEN 170317C00038000 C 03/17/17 38.0 9.75 12.65
LEN 170317C00039000 C 03/17/17 39.0 8.95 10.95
LEN 170317C00040000 C 03/17/17 40.0 8.05 8.95
LEN 170317C00041000 C 03/17/17 41.0 7.05 8.00
LEN 170317C00042000 C 03/17/17 42.0 6.05 6.95
LEN 170317C00043000 C 03/17/17 43.0 5.05 5.90
LEN 170317C00044000 C 03/17/17 44.0 4.15 4.85
LEN 170317C00045000 C 03/17/17 45.0 3.30 3.90
LEN 170317C00046000 C 03/17/17 46.0 2.57 2.76
LEN 170317C00047000 C 03/17/17 47.0 1.83 1.94
LEN 170317C00048000 C 03/17/17 48.0 1.14 1.28
LEN 170317C00049000 C 03/17/17 49.0 0.62 0.75
LEN 170317C00050000 C 03/17/17 50.0 0.30 0.44
LEN 170317C00052500 C 03/17/17 52.5 0.00 0.11
LEN 170317C00055000 C 03/17/17 55.0 0.00 0.06
LEN 170317C00060000 C 03/17/17 60.0 0.00 0.04
LEN 170317C00065000 C 03/17/17 65.0 0.00 0.03
LEN 170317P00035000 P 03/17/17 35.0 0.00 0.04
LEN 170317P00036000 P 03/17/17 36.0 0.00 0.04
LEN 170317P00037000 P 03/17/17 37.0 0.00 0.05
LEN 170317P00038000 P 03/17/17 38.0 0.00 0.04
LEN 170317P00039000 P 03/17/17 39.0 0.00 0.08
LEN 170317P00040000 P 03/17/17 40.0 0.00 0.05
LEN 170317P00041000 P 03/17/17 41.0 0.00 0.05
LEN 170317P00042000 P 03/17/17 42.0 0.02 0.09
LEN 170317P00043000 P 03/17/17 43.0 0.01 0.11
LEN 170317P00044000 P 03/17/17 44.0 0.04 0.13
LEN 170317P00045000 P 03/17/17 45.0 0.10 0.15
LEN 170317P00046000 P 03/17/17 46.0 0.19 0.27
LEN 170317P00047000 P 03/17/17 47.0 0.37 0.45
LEN 170317P00048000 P 03/17/17 48.0 0.68 0.81
LEN 170317P00049000 P 03/17/17 49.0 1.15 1.30
LEN 170317P00050000 P 03/17/17 50.0 1.75 2.00
LEN 170317P00052500 P 03/17/17 52.5 3.70 4.55
LEN 170317P00055000 P 03/17/17 55.0 6.00 7.00
LEN 170317P00060000 P 03/17/17 60.0 9.55 12.60
LEN 170317P00065000 P 03/17/17 65.0 16.05 17.60
LEN 170421C00035000 C 04/21/17 35.0 13.05 13.95
LEN 170421C00037000 C 04/21/17 37.0 11.05 12.05
LEN 170421C00038000 C 04/21/17 38.0 10.10 11.15
LEN 170421C00039000 C 04/21/17 39.0 9.10 10.10
LEN 170421C00040000 C 04/21/17 40.0 8.15 11.00
LEN 170421C00041000 C 04/21/17 41.0 7.20 8.05
LEN 170421C00042000 C 04/21/17 42.0 6.25 7.10
LEN 170421C00043000 C 04/21/17 43.0 5.35 6.20
LEN 170421C00044000 C 04/21/17 44.0 4.60 5.25
LEN 170421C00045000 C 04/21/17 45.0 3.95 4.40
LEN 170421C00046000 C 04/21/17 46.0 3.25 3.45
LEN 170421C00047000 C 04/21/17 47.0 2.58 2.73
LEN 170421C00048000 C 04/21/17 48.0 1.99 2.10
LEN 170421C00049000 C 04/21/17 49.0 1.47 1.71
LEN 170421C00050000 C 04/21/17 50.0 1.06 1.21
LEN 170421C00052500 C 04/21/17 52.5 0.40 0.54
LEN 170421C00055000 C 04/21/17 55.0 0.07 0.24
LEN 170421C00060000 C 04/21/17 60.0 0.00 0.08
LEN 170421C00065000 C 04/21/17 65.0 0.00 0.07
LEN 170421C00070000 C 04/21/17 70.0 0.00 0.05
LEN 170421P00035000 P 04/21/17 35.0 0.00 0.12
LEN 170421P00037000 P 04/21/17 37.0 0.01 0.14
LEN 170421P00038000 P 04/21/17 38.0 0.02 0.16
LEN 170421P00039000 P 04/21/17 39.0 0.04 0.19
LEN 170421P00040000 P 04/21/17 40.0 0.07 0.22
LEN 170421P00041000 P 04/21/17 41.0 0.14 0.23
LEN 170421P00042000 P 04/21/17 42.0 0.17 0.29
LEN 170421P00043000 P 04/21/17 43.0 0.26 0.37
LEN 170421P00044000 P 04/21/17 44.0 0.39 0.52
LEN 170421P00045000 P 04/21/17 45.0 0.55 0.70
LEN 170421P00046000 P 04/21/17 46.0 0.77 0.90
LEN 170421P00047000 P 04/21/17 47.0 1.07 1.23
LEN 170421P00048000 P 04/21/17 48.0 1.47 1.68
LEN 170421P00049000 P 04/21/17 49.0 1.95 2.14
LEN 170421P00050000 P 04/21/17 50.0 2.51 2.72
LEN 170421P00052500 P 04/21/17 52.5 4.30 4.55
LEN 170421P00055000 P 04/21/17 55.0 6.35 7.10
LEN 170421P00060000 P 04/21/17 60.0 10.80 12.20
LEN 170421P00065000 P 04/21/17 65.0 15.75 18.85
LEN 170421P00070000 P 04/21/17 70.0 20.80 22.80
LEN 170519C00023000 C 05/19/17 23.0 24.70 26.05
LEN 170519C00024000 C 05/19/17 24.0 22.55 26.90
LEN 170519C00025000 C 05/19/17 25.0 21.55 25.90
LEN 170519C00026000 C 05/19/17 26.0 20.35 24.85
LEN 170519C00027000 C 05/19/17 27.0 19.40 23.80
LEN 170519C00028000 C 05/19/17 28.0 18.40 22.75
LEN 170519C00029000 C 05/19/17 29.0 17.35 21.70
LEN 170519C00030000 C 05/19/17 30.0 18.00 19.30
LEN 170519C00031000 C 05/19/17 31.0 17.00 18.00
LEN 170519C00032000 C 05/19/17 32.0 16.00 17.30
LEN 170519C00033000 C 05/19/17 33.0 15.00 16.35
LEN 170519C00034000 C 05/19/17 34.0 14.00 15.35
LEN 170519C00035000 C 05/19/17 35.0 13.05 14.10
LEN 170519C00036000 C 05/19/17 36.0 12.05 13.15
LEN 170519C00037000 C 05/19/17 37.0 11.10 12.10
LEN 170519C00038000 C 05/19/17 38.0 10.10 11.20
LEN 170519C00039000 C 05/19/17 39.0 9.15 10.10
LEN 170519C00040000 C 05/19/17 40.0 8.35 9.15
LEN 170519C00041000 C 05/19/17 41.0 7.30 8.20
LEN 170519C00042000 C 05/19/17 42.0 6.40 7.30
LEN 170519C00043000 C 05/19/17 43.0 5.95 6.45
LEN 170519C00044000 C 05/19/17 44.0 5.20 5.60
LEN 170519C00045000 C 05/19/17 45.0 4.40 4.75
LEN 170519C00046000 C 05/19/17 46.0 3.65 3.85
LEN 170519C00047000 C 05/19/17 47.0 3.05 3.25
LEN 170519C00048000 C 05/19/17 48.0 2.46 2.65
LEN 170519C00049000 C 05/19/17 49.0 1.95 2.15
LEN 170519C00050000 C 05/19/17 50.0 1.51 1.71
LEN 170519C00052500 C 05/19/17 52.5 0.70 0.87
LEN 170519C00055000 C 05/19/17 55.0 0.32 0.41
LEN 170519C00060000 C 05/19/17 60.0 0.01 0.13
LEN 170519C00065000 C 05/19/17 65.0 0.00 0.08
LEN 170519P00023000 P 05/19/17 23.0 0.00 0.04
LEN 170519P00024000 P 05/19/17 24.0 0.00 0.05
LEN 170519P00025000 P 05/19/17 25.0 0.00 0.05
LEN 170519P00026000 P 05/19/17 26.0 0.00 0.06
LEN 170519P00027000 P 05/19/17 27.0 0.00 0.08
LEN 170519P00028000 P 05/19/17 28.0 0.00 0.10
LEN 170519P00029000 P 05/19/17 29.0 0.01 0.12
LEN 170519P00030000 P 05/19/17 30.0 0.01 0.12
LEN 170519P00031000 P 05/19/17 31.0 0.01 0.13
LEN 170519P00032000 P 05/19/17 32.0 0.02 0.14
LEN 170519P00033000 P 05/19/17 33.0 0.05 0.14
LEN 170519P00034000 P 05/19/17 34.0 0.03 0.16
LEN 170519P00035000 P 05/19/17 35.0 0.06 0.18
LEN 170519P00036000 P 05/19/17 36.0 0.07 0.20
LEN 170519P00037000 P 05/19/17 37.0 0.10 0.23
LEN 170519P00038000 P 05/19/17 38.0 0.10 0.26
LEN 170519P00039000 P 05/19/17 39.0 0.17 0.29
LEN 170519P00040000 P 05/19/17 40.0 0.26 0.33
LEN 170519P00041000 P 05/19/17 41.0 0.35 0.40
LEN 170519P00042000 P 05/19/17 42.0 0.43 0.54
LEN 170519P00043000 P 05/19/17 43.0 0.54 0.63
LEN 170519P00044000 P 05/19/17 44.0 0.71 0.85
LEN 170519P00045000 P 05/19/17 45.0 0.94 1.03
LEN 170519P00046000 P 05/19/17 46.0 1.22 1.39
LEN 170519P00047000 P 05/19/17 47.0 1.54 1.73
LEN 170519P00048000 P 05/19/17 48.0 1.94 2.13
LEN 170519P00049000 P 05/19/17 49.0 2.43 2.61
LEN 170519P00050000 P 05/19/17 50.0 2.94 3.10
LEN 170519P00052500 P 05/19/17 52.5 4.65 5.00
LEN 170519P00055000 P 05/19/17 55.0 6.65 7.30
LEN 170519P00060000 P 05/19/17 60.0 11.05 12.05
LEN 170519P00065000 P 05/19/17 65.0 16.00 17.00
LEN 170818C00024000 C 08/18/17 24.0 23.65 25.45
LEN 170818C00025000 C 08/18/17 25.0 22.65 24.35
LEN 170818C00026000 C 08/18/17 26.0 21.65 23.60
LEN 170818C00027000 C 08/18/17 27.0 20.65 22.65
LEN 170818C00028000 C 08/18/17 28.0 19.70 21.75
LEN 170818C00029000 C 08/18/17 29.0 18.70 20.35
LEN 170818C00030000 C 08/18/17 30.0 17.75 19.80
LEN 170818C00031000 C 08/18/17 31.0 16.80 18.80
LEN 170818C00032000 C 08/18/17 32.0 15.80 17.45
LEN 170818C00033000 C 08/18/17 33.0 14.85 16.50
LEN 170818C00034000 C 08/18/17 34.0 13.90 15.50
LEN 170818C00035000 C 08/18/17 35.0 13.00 14.45
LEN 170818C00036000 C 08/18/17 36.0 12.05 13.60
LEN 170818C00037000 C 08/18/17 37.0 11.15 12.60
LEN 170818C00038000 C 08/18/17 38.0 10.25 11.70
LEN 170818C00039000 C 08/18/17 39.0 9.55 10.65
LEN 170818C00040000 C 08/18/17 40.0 8.75 9.80
LEN 170818C00041000 C 08/18/17 41.0 8.10 8.95
LEN 170818C00042000 C 08/18/17 42.0 7.15 8.20
LEN 170818C00043000 C 08/18/17 43.0 6.85 7.35
LEN 170818C00044000 C 08/18/17 44.0 6.15 6.55
LEN 170818C00045000 C 08/18/17 45.0 5.40 5.90
LEN 170818C00046000 C 08/18/17 46.0 4.80 5.15
LEN 170818C00047000 C 08/18/17 47.0 4.20 4.55
LEN 170818C00048000 C 08/18/17 48.0 3.60 3.90
LEN 170818C00049000 C 08/18/17 49.0 3.00 3.45
LEN 170818C00050000 C 08/18/17 50.0 2.66 2.80
LEN 170818C00052500 C 08/18/17 52.5 1.72 1.93
LEN 170818C00055000 C 08/18/17 55.0 1.08 1.27
LEN 170818C00060000 C 08/18/17 60.0 0.26 0.50
LEN 170818C00065000 C 08/18/17 65.0 0.06 0.22
LEN 170818P00024000 P 08/18/17 24.0 0.00 0.17
LEN 170818P00025000 P 08/18/17 25.0 0.00 0.20
LEN 170818P00026000 P 08/18/17 26.0 0.02 0.21
LEN 170818P00027000 P 08/18/17 27.0 0.02 0.23
LEN 170818P00028000 P 08/18/17 28.0 0.02 0.23
LEN 170818P00029000 P 08/18/17 29.0 0.04 0.26
LEN 170818P00030000 P 08/18/17 30.0 0.05 0.29
LEN 170818P00031000 P 08/18/17 31.0 0.12 0.32
LEN 170818P00032000 P 08/18/17 32.0 0.23 0.35
LEN 170818P00033000 P 08/18/17 33.0 0.25 0.39
LEN 170818P00034000 P 08/18/17 34.0 0.22 0.41
LEN 170818P00035000 P 08/18/17 35.0 0.29 0.47
LEN 170818P00036000 P 08/18/17 36.0 0.29 0.53
LEN 170818P00037000 P 08/18/17 37.0 0.44 0.61
LEN 170818P00038000 P 08/18/17 38.0 0.52 0.71
LEN 170818P00039000 P 08/18/17 39.0 0.56 0.83
LEN 170818P00040000 P 08/18/17 40.0 0.75 1.01
LEN 170818P00041000 P 08/18/17 41.0 0.91 1.16
LEN 170818P00042000 P 08/18/17 42.0 1.09 1.36
LEN 170818P00043000 P 08/18/17 43.0 1.29 1.60
LEN 170818P00044000 P 08/18/17 44.0 1.55 1.87
LEN 170818P00045000 P 08/18/17 45.0 1.83 2.17
LEN 170818P00046000 P 08/18/17 46.0 2.15 2.66
LEN 170818P00047000 P 08/18/17 47.0 2.52 2.90
LEN 170818P00048000 P 08/18/17 48.0 2.97 3.30
LEN 170818P00049000 P 08/18/17 49.0 3.40 4.00
LEN 170818P00050000 P 08/18/17 50.0 3.95 4.30
LEN 170818P00052500 P 08/18/17 52.5 5.50 6.05
LEN 170818P00055000 P 08/18/17 55.0 7.35 8.10
LEN 170818P00060000 P 08/18/17 60.0 11.25 12.50
LEN 170818P00065000 P 08/18/17 65.0 14.20 17.60
LEN 180119C00020000 C 01/19/18 20.0 27.15 31.50
LEN 180119C00023000 C 01/19/18 23.0 24.25 28.50
LEN 180119C00025000 C 01/19/18 25.0 22.35 26.00
LEN 180119C00030000 C 01/19/18 30.0 17.70 20.10
LEN 180119C00035000 C 01/19/18 35.0 13.20 15.60
LEN 180119C00040000 C 01/19/18 40.0 9.65 11.15
LEN 180119C00045000 C 01/19/18 45.0 6.75 7.25
LEN 180119C00050000 C 01/19/18 50.0 4.15 4.90
LEN 180119C00052500 C 01/19/18 52.5 2.85 3.60
LEN 180119C00055000 C 01/19/18 55.0 2.13 2.80
LEN 180119C00057500 C 01/19/18 57.5 1.56 2.25
LEN 180119C00060000 C 01/19/18 60.0 0.98 1.52
LEN 180119C00065000 C 01/19/18 65.0 0.52 0.91
LEN 180119C00070000 C 01/19/18 70.0 0.10 0.48
LEN 180119C00075000 C 01/19/18 75.0 0.04 0.28
LEN 180119P00020000 P 01/19/18 20.0 0.08 0.29
LEN 180119P00023000 P 01/19/18 23.0 0.13 0.36
LEN 180119P00025000 P 01/19/18 25.0 0.17 0.41
LEN 180119P00030000 P 01/19/18 30.0 0.37 0.65
LEN 180119P00035000 P 01/19/18 35.0 0.77 1.05
LEN 180119P00040000 P 01/19/18 40.0 1.56 2.07
LEN 180119P00045000 P 01/19/18 45.0 3.00 3.55
LEN 180119P00050000 P 01/19/18 50.0 5.10 5.95
LEN 180119P00052500 P 01/19/18 52.5 6.50 7.55
LEN 180119P00055000 P 01/19/18 55.0 8.05 9.15
LEN 180119P00057500 P 01/19/18 57.5 10.05 11.45
LEN 180119P00060000 P 01/19/18 60.0 11.95 13.40
LEN 180119P00065000 P 01/19/18 65.0 16.40 17.80
LEN 180119P00070000 P 01/19/18 70.0 19.20 24.00
LEN 180119P00075000 P 01/19/18 75.0 24.30 29.00
LEN 190118C00023000 C 01/18/19 23.0 24.40 27.95
LEN 190118C00025000 C 01/18/19 25.0 22.60 26.20
LEN 190118C00028000 C 01/18/19 28.0 20.05 23.60
LEN 190118C00030000 C 01/18/19 30.0 19.10 22.65
LEN 190118C00033000 C 01/18/19 33.0 16.40 19.00
LEN 190118C00035000 C 01/18/19 35.0 14.85 17.45
LEN 190118C00038000 C 01/18/19 38.0 12.65 15.25
LEN 190118C00040000 C 01/18/19 40.0 11.60 13.60
LEN 190118C00042000 C 01/18/19 42.0 10.05 12.90
LEN 190118C00045000 C 01/18/19 45.0 9.05 10.35
LEN 190118C00047000 C 01/18/19 47.0 7.65 9.25
LEN 190118C00050000 C 01/18/19 50.0 6.20 7.80
LEN 190118C00052500 C 01/18/19 52.5 5.25 6.65
LEN 190118C00055000 C 01/18/19 55.0 4.45 5.70
LEN 190118C00060000 C 01/18/19 60.0 2.99 4.10
LEN 190118C00065000 C 01/18/19 65.0 1.96 2.85
LEN 190118P00023000 P 01/18/19 23.0 0.46 0.92
LEN 190118P00025000 P 01/18/19 25.0 0.59 1.09
LEN 190118P00028000 P 01/18/19 28.0 0.86 1.40
LEN 190118P00030000 P 01/18/19 30.0 1.09 1.71
LEN 190118P00033000 P 01/18/19 33.0 1.53 2.21
LEN 190118P00035000 P 01/18/19 35.0 2.01 2.60
LEN 190118P00038000 P 01/18/19 38.0 2.57 3.20
LEN 190118P00040000 P 01/18/19 40.0 3.05 4.05
LEN 190118P00042000 P 01/18/19 42.0 3.70 4.70
LEN 190118P00045000 P 01/18/19 45.0 4.85 5.85
LEN 190118P00047000 P 01/18/19 47.0 5.60 6.85
LEN 190118P00050000 P 01/18/19 50.0 7.10 8.55
LEN 190118P00052500 P 01/18/19 52.5 8.50 9.95
LEN 190118P00055000 P 01/18/19 55.0 10.05 11.65
LEN 190118P00060000 P 01/18/19 60.0 13.20 15.50
LEN 190118P00065000 P 01/18/19 65.0 17.10 19.45

OPRA data is delayed 15 minutes.