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 (2015-12-25)Premium Content

Lennar Corp (LEN)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 160219C00025000 C 02/19/16 25.0 14.30 16.20
LEN 160219C00026000 C 02/19/16 26.0 13.20 14.45
LEN 160219C00027000 C 02/19/16 27.0 11.85 13.45
LEN 160219C00028000 C 02/19/16 28.0 11.25 12.45
LEN 160219C00029000 C 02/19/16 29.0 10.25 11.45
LEN 160219C00030000 C 02/19/16 30.0 9.30 11.30
LEN 160219C00031000 C 02/19/16 31.0 8.25 10.10
LEN 160219C00032000 C 02/19/16 32.0 7.30 9.10
LEN 160219C00033000 C 02/19/16 33.0 6.30 8.10
LEN 160219C00034000 C 02/19/16 34.0 5.45 6.55
LEN 160219C00035000 C 02/19/16 35.0 4.50 5.60
LEN 160219C00036000 C 02/19/16 36.0 3.60 4.70
LEN 160219C00037000 C 02/19/16 37.0 2.79 3.45
LEN 160219C00038000 C 02/19/16 38.0 2.01 2.30
LEN 160219C00039000 C 02/19/16 39.0 1.39 1.53
LEN 160219C00040000 C 02/19/16 40.0 0.88 0.98
LEN 160219C00041000 C 02/19/16 41.0 0.50 0.59
LEN 160219C00042000 C 02/19/16 42.0 0.25 0.33
LEN 160219C00043000 C 02/19/16 43.0 0.11 0.16
LEN 160219C00044000 C 02/19/16 44.0 0.04 0.13
LEN 160219C00045000 C 02/19/16 45.0 0.00 0.08
LEN 160219C00046000 C 02/19/16 46.0 0.00 0.14
LEN 160219C00047000 C 02/19/16 47.0 0.00 0.05
LEN 160219C00048000 C 02/19/16 48.0 0.00 0.12
LEN 160219C00049000 C 02/19/16 49.0 0.00 0.10
LEN 160219C00050000 C 02/19/16 50.0 0.00 0.10
LEN 160219C00052500 C 02/19/16 52.5 0.00 0.08
LEN 160219C00055000 C 02/19/16 55.0 0.00 0.07
LEN 160219C00057500 C 02/19/16 57.5 0.00 0.06
LEN 160219C00060000 C 02/19/16 60.0 0.00 0.06
LEN 160219C00065000 C 02/19/16 65.0 0.00 0.06
LEN 160219C00070000 C 02/19/16 70.0 0.00 0.06
LEN 160219P00025000 P 02/19/16 25.0 0.00 0.08
LEN 160219P00026000 P 02/19/16 26.0 0.00 0.10
LEN 160219P00027000 P 02/19/16 27.0 0.00 0.10
LEN 160219P00028000 P 02/19/16 28.0 0.00 0.12
LEN 160219P00029000 P 02/19/16 29.0 0.00 0.15
LEN 160219P00030000 P 02/19/16 30.0 0.00 0.19
LEN 160219P00031000 P 02/19/16 31.0 0.00 0.10
LEN 160219P00032000 P 02/19/16 32.0 0.00 0.21
LEN 160219P00033000 P 02/19/16 33.0 0.05 0.13
LEN 160219P00034000 P 02/19/16 34.0 0.04 0.24
LEN 160219P00035000 P 02/19/16 35.0 0.05 0.28
LEN 160219P00036000 P 02/19/16 36.0 0.10 0.34
LEN 160219P00037000 P 02/19/16 37.0 0.35 0.43
LEN 160219P00038000 P 02/19/16 38.0 0.56 0.67
LEN 160219P00039000 P 02/19/16 39.0 0.89 1.01
LEN 160219P00040000 P 02/19/16 40.0 1.35 1.48
LEN 160219P00041000 P 02/19/16 41.0 1.92 2.12
LEN 160219P00042000 P 02/19/16 42.0 2.56 2.90
LEN 160219P00043000 P 02/19/16 43.0 3.50 3.75
LEN 160219P00044000 P 02/19/16 44.0 3.70 4.75
LEN 160219P00045000 P 02/19/16 45.0 4.20 5.75
LEN 160219P00046000 P 02/19/16 46.0 5.25 6.60
LEN 160219P00047000 P 02/19/16 47.0 6.05 7.75
LEN 160219P00048000 P 02/19/16 48.0 7.10 8.70
LEN 160219P00049000 P 02/19/16 49.0 8.05 9.65
LEN 160219P00050000 P 02/19/16 50.0 8.85 11.05
LEN 160219P00052500 P 02/19/16 52.5 10.80 13.55
LEN 160219P00055000 P 02/19/16 55.0 13.80 16.20
LEN 160219P00057500 P 02/19/16 57.5 16.30 18.75
LEN 160219P00060000 P 02/19/16 60.0 18.55 22.05
LEN 160219P00065000 P 02/19/16 65.0 23.70 27.05
LEN 160219P00070000 P 02/19/16 70.0 28.55 31.65
LEN 160318C00027000 C 03/18/16 27.0 12.15 14.30
LEN 160318C00028000 C 03/18/16 28.0 11.30 13.25
LEN 160318C00029000 C 03/18/16 29.0 10.30 12.30
LEN 160318C00030000 C 03/18/16 30.0 9.40 11.30
LEN 160318C00031000 C 03/18/16 31.0 8.55 9.90
LEN 160318C00032000 C 03/18/16 32.0 7.60 9.00
LEN 160318C00033000 C 03/18/16 33.0 6.70 8.05
LEN 160318C00034000 C 03/18/16 34.0 5.85 7.20
LEN 160318C00035000 C 03/18/16 35.0 5.10 6.10
LEN 160318C00036000 C 03/18/16 36.0 4.15 4.70
LEN 160318C00037000 C 03/18/16 37.0 3.55 3.80
LEN 160318C00038000 C 03/18/16 38.0 2.90 3.25
LEN 160318C00039000 C 03/18/16 39.0 2.35 2.42
LEN 160318C00040000 C 03/18/16 40.0 1.83 1.88
LEN 160318C00041000 C 03/18/16 41.0 1.36 1.44
LEN 160318C00042000 C 03/18/16 42.0 0.99 1.07
LEN 160318C00043000 C 03/18/16 43.0 0.69 0.78
LEN 160318C00044000 C 03/18/16 44.0 0.48 0.55
LEN 160318C00045000 C 03/18/16 45.0 0.32 0.39
LEN 160318C00046000 C 03/18/16 46.0 0.21 0.26
LEN 160318C00047000 C 03/18/16 47.0 0.13 0.18
LEN 160318C00048000 C 03/18/16 48.0 0.07 0.13
LEN 160318C00049000 C 03/18/16 49.0 0.05 0.08
LEN 160318C00050000 C 03/18/16 50.0 0.02 0.09
LEN 160318P00027000 P 03/18/16 27.0 0.04 0.21
LEN 160318P00028000 P 03/18/16 28.0 0.04 0.29
LEN 160318P00029000 P 03/18/16 29.0 0.06 0.31
LEN 160318P00030000 P 03/18/16 30.0 0.09 0.35
LEN 160318P00031000 P 03/18/16 31.0 0.21 0.27
LEN 160318P00032000 P 03/18/16 32.0 0.27 0.35
LEN 160318P00033000 P 03/18/16 33.0 0.38 0.42
LEN 160318P00034000 P 03/18/16 34.0 0.51 0.55
LEN 160318P00035000 P 03/18/16 35.0 0.66 0.70
LEN 160318P00036000 P 03/18/16 36.0 0.86 0.91
LEN 160318P00037000 P 03/18/16 37.0 1.10 1.16
LEN 160318P00038000 P 03/18/16 38.0 1.40 1.49
LEN 160318P00039000 P 03/18/16 39.0 1.78 1.87
LEN 160318P00040000 P 03/18/16 40.0 2.24 2.35
LEN 160318P00041000 P 03/18/16 41.0 2.79 2.94
LEN 160318P00042000 P 03/18/16 42.0 3.40 3.60
LEN 160318P00043000 P 03/18/16 43.0 3.95 4.35
LEN 160318P00044000 P 03/18/16 44.0 4.75 5.05
LEN 160318P00045000 P 03/18/16 45.0 5.45 5.95
LEN 160318P00046000 P 03/18/16 46.0 5.70 6.90
LEN 160318P00047000 P 03/18/16 47.0 6.70 7.85
LEN 160318P00048000 P 03/18/16 48.0 7.30 8.90
LEN 160318P00049000 P 03/18/16 49.0 8.05 9.90
LEN 160318P00050000 P 03/18/16 50.0 9.05 10.95
LEN 160520C00024000 C 05/20/16 24.0 15.25 17.50
LEN 160520C00025000 C 05/20/16 25.0 14.35 17.00
LEN 160520C00026000 C 05/20/16 26.0 13.40 15.75
LEN 160520C00027000 C 05/20/16 27.0 12.50 14.15
LEN 160520C00028000 C 05/20/16 28.0 11.75 13.25
LEN 160520C00029000 C 05/20/16 29.0 10.85 12.35
LEN 160520C00030000 C 05/20/16 30.0 9.85 11.45
LEN 160520C00031000 C 05/20/16 31.0 9.00 10.60
LEN 160520C00032000 C 05/20/16 32.0 8.15 9.75
LEN 160520C00033000 C 05/20/16 33.0 7.45 7.80
LEN 160520C00034000 C 05/20/16 34.0 6.55 6.90
LEN 160520C00035000 C 05/20/16 35.0 5.90 7.15
LEN 160520C00036000 C 05/20/16 36.0 5.20 5.40
LEN 160520C00037000 C 05/20/16 37.0 4.50 4.75
LEN 160520C00038000 C 05/20/16 38.0 3.90 4.10
LEN 160520C00039000 C 05/20/16 39.0 3.35 3.50
LEN 160520C00040000 C 05/20/16 40.0 2.88 2.96
LEN 160520C00041000 C 05/20/16 41.0 2.39 2.49
LEN 160520C00042000 C 05/20/16 42.0 1.99 2.08
LEN 160520C00043000 C 05/20/16 43.0 1.62 1.72
LEN 160520C00044000 C 05/20/16 44.0 1.31 1.41
LEN 160520C00045000 C 05/20/16 45.0 1.04 1.14
LEN 160520C00046000 C 05/20/16 46.0 0.82 0.91
LEN 160520C00047000 C 05/20/16 47.0 0.64 0.73
LEN 160520C00048000 C 05/20/16 48.0 0.50 0.58
LEN 160520C00049000 C 05/20/16 49.0 0.38 0.45
LEN 160520C00050000 C 05/20/16 50.0 0.29 0.36
LEN 160520C00052500 C 05/20/16 52.5 0.14 0.20
LEN 160520C00055000 C 05/20/16 55.0 0.03 0.23
LEN 160520C00057500 C 05/20/16 57.5 0.00 0.20
LEN 160520C00060000 C 05/20/16 60.0 0.00 0.22
LEN 160520C00065000 C 05/20/16 65.0 0.00 0.18
LEN 160520C00070000 C 05/20/16 70.0 0.00 0.13
LEN 160520C00075000 C 05/20/16 75.0 0.00 0.10
LEN 160520P00024000 P 05/20/16 24.0 0.09 0.41
LEN 160520P00025000 P 05/20/16 25.0 0.11 0.44
LEN 160520P00026000 P 05/20/16 26.0 0.15 0.47
LEN 160520P00027000 P 05/20/16 27.0 0.19 0.51
LEN 160520P00028000 P 05/20/16 28.0 0.32 0.44
LEN 160520P00029000 P 05/20/16 29.0 0.42 0.53
LEN 160520P00030000 P 05/20/16 30.0 0.53 0.63
LEN 160520P00031000 P 05/20/16 31.0 0.69 0.75
LEN 160520P00032000 P 05/20/16 32.0 0.84 0.89
LEN 160520P00033000 P 05/20/16 33.0 1.01 1.07
LEN 160520P00034000 P 05/20/16 34.0 1.22 1.28
LEN 160520P00035000 P 05/20/16 35.0 1.45 1.52
LEN 160520P00036000 P 05/20/16 36.0 1.73 1.81
LEN 160520P00037000 P 05/20/16 37.0 2.05 2.14
LEN 160520P00038000 P 05/20/16 38.0 2.42 2.52
LEN 160520P00039000 P 05/20/16 39.0 2.83 2.95
LEN 160520P00040000 P 05/20/16 40.0 3.25 3.45
LEN 160520P00041000 P 05/20/16 41.0 3.75 4.00
LEN 160520P00042000 P 05/20/16 42.0 4.35 4.60
LEN 160520P00043000 P 05/20/16 43.0 4.90 5.25
LEN 160520P00044000 P 05/20/16 44.0 5.60 5.90
LEN 160520P00045000 P 05/20/16 45.0 6.25 6.70
LEN 160520P00046000 P 05/20/16 46.0 6.75 7.50
LEN 160520P00047000 P 05/20/16 47.0 7.80 8.30
LEN 160520P00048000 P 05/20/16 48.0 8.65 9.15
LEN 160520P00049000 P 05/20/16 49.0 8.75 10.10
LEN 160520P00050000 P 05/20/16 50.0 9.45 11.00
LEN 160520P00052500 P 05/20/16 52.5 11.65 13.45
LEN 160520P00055000 P 05/20/16 55.0 13.70 16.05
LEN 160520P00057500 P 05/20/16 57.5 15.75 18.70
LEN 160520P00060000 P 05/20/16 60.0 18.80 22.10
LEN 160520P00065000 P 05/20/16 65.0 23.20 27.10
LEN 160520P00070000 P 05/20/16 70.0 28.10 32.10
LEN 160520P00075000 P 05/20/16 75.0 33.55 37.00
LEN 160819C00021000 C 08/19/16 21.0 18.30 21.05
LEN 160819C00022000 C 08/19/16 22.0 16.40 20.20
LEN 160819C00023000 C 08/19/16 23.0 16.50 19.20
LEN 160819C00024000 C 08/19/16 24.0 15.00 17.75
LEN 160819C00025000 C 08/19/16 25.0 14.70 16.45
LEN 160819C00026000 C 08/19/16 26.0 13.80 15.55
LEN 160819C00027000 C 08/19/16 27.0 12.90 14.70
LEN 160819C00028000 C 08/19/16 28.0 12.15 13.85
LEN 160819C00029000 C 08/19/16 29.0 11.30 13.00
LEN 160819C00030000 C 08/19/16 30.0 10.35 12.15
LEN 160819C00031000 C 08/19/16 31.0 9.70 10.40
LEN 160819C00032000 C 08/19/16 32.0 8.80 10.10
LEN 160819C00033000 C 08/19/16 33.0 8.05 8.95
LEN 160819C00034000 C 08/19/16 34.0 7.40 8.10
LEN 160819C00035000 C 08/19/16 35.0 6.75 7.30
LEN 160819C00036000 C 08/19/16 36.0 6.10 6.60
LEN 160819C00037000 C 08/19/16 37.0 5.50 5.90
LEN 160819C00038000 C 08/19/16 38.0 4.90 5.45
LEN 160819C00039000 C 08/19/16 39.0 4.35 4.85
LEN 160819C00040000 C 08/19/16 40.0 3.85 4.25
LEN 160819C00041000 C 08/19/16 41.0 3.40 3.75
LEN 160819C00042000 C 08/19/16 42.0 3.00 3.35
LEN 160819C00043000 C 08/19/16 43.0 2.58 2.93
LEN 160819C00044000 C 08/19/16 44.0 2.19 2.54
LEN 160819C00045000 C 08/19/16 45.0 1.86 2.21
LEN 160819C00046000 C 08/19/16 46.0 1.60 1.93
LEN 160819C00047000 C 08/19/16 47.0 1.41 1.68
LEN 160819C00048000 C 08/19/16 48.0 1.17 1.43
LEN 160819C00049000 C 08/19/16 49.0 0.97 1.26
LEN 160819C00050000 C 08/19/16 50.0 0.83 1.08
LEN 160819C00052500 C 08/19/16 52.5 0.52 0.74
LEN 160819C00055000 C 08/19/16 55.0 0.31 0.51
LEN 160819C00060000 C 08/19/16 60.0 0.09 0.34
LEN 160819C00065000 C 08/19/16 65.0 0.00 0.23
LEN 160819C00070000 C 08/19/16 70.0 0.00 0.31
LEN 160819P00021000 P 08/19/16 21.0 0.11 0.50
LEN 160819P00022000 P 08/19/16 22.0 0.15 0.50
LEN 160819P00023000 P 08/19/16 23.0 0.19 0.54
LEN 160819P00024000 P 08/19/16 24.0 0.33 0.59
LEN 160819P00025000 P 08/19/16 25.0 0.37 0.59
LEN 160819P00026000 P 08/19/16 26.0 0.46 0.66
LEN 160819P00027000 P 08/19/16 27.0 0.55 0.81
LEN 160819P00028000 P 08/19/16 28.0 0.75 0.85
LEN 160819P00029000 P 08/19/16 29.0 0.89 1.02
LEN 160819P00030000 P 08/19/16 30.0 0.93 1.16
LEN 160819P00031000 P 08/19/16 31.0 1.21 1.34
LEN 160819P00032000 P 08/19/16 32.0 1.43 1.55
LEN 160819P00033000 P 08/19/16 33.0 1.59 1.84
LEN 160819P00034000 P 08/19/16 34.0 1.82 2.17
LEN 160819P00035000 P 08/19/16 35.0 2.16 2.39
LEN 160819P00036000 P 08/19/16 36.0 2.53 2.75
LEN 160819P00037000 P 08/19/16 37.0 2.83 3.10
LEN 160819P00038000 P 08/19/16 38.0 3.25 3.55
LEN 160819P00039000 P 08/19/16 39.0 3.70 4.00
LEN 160819P00040000 P 08/19/16 40.0 4.20 4.50
LEN 160819P00041000 P 08/19/16 41.0 4.70 5.05
LEN 160819P00042000 P 08/19/16 42.0 5.30 5.60
LEN 160819P00043000 P 08/19/16 43.0 5.85 6.20
LEN 160819P00044000 P 08/19/16 44.0 6.45 6.85
LEN 160819P00045000 P 08/19/16 45.0 7.20 7.55
LEN 160819P00046000 P 08/19/16 46.0 7.90 8.30
LEN 160819P00047000 P 08/19/16 47.0 8.55 9.05
LEN 160819P00048000 P 08/19/16 48.0 9.10 9.85
LEN 160819P00049000 P 08/19/16 49.0 10.15 10.60
LEN 160819P00050000 P 08/19/16 50.0 10.95 11.50
LEN 160819P00052500 P 08/19/16 52.5 12.15 13.70
LEN 160819P00055000 P 08/19/16 55.0 14.45 16.05
LEN 160819P00060000 P 08/19/16 60.0 18.55 21.40
LEN 160819P00065000 P 08/19/16 65.0 23.65 27.70
LEN 160819P00070000 P 08/19/16 70.0 28.40 31.35
LEN 170120C00020000 C 01/20/17 20.0 19.00 22.40
LEN 170120C00023000 C 01/20/17 23.0 16.95 19.05
LEN 170120C00025000 C 01/20/17 25.0 15.15 17.45
LEN 170120C00028000 C 01/20/17 28.0 12.90 14.75
LEN 170120C00030000 C 01/20/17 30.0 11.30 13.15
LEN 170120C00033000 C 01/20/17 33.0 9.20 9.70
LEN 170120C00035000 C 01/20/17 35.0 7.80 8.50
LEN 170120C00037000 C 01/20/17 37.0 6.75 7.15
LEN 170120C00040000 C 01/20/17 40.0 5.10 5.55
LEN 170120C00042000 C 01/20/17 42.0 4.35 4.80
LEN 170120C00045000 C 01/20/17 45.0 3.20 3.65
LEN 170120C00047000 C 01/20/17 47.0 2.57 3.05
LEN 170120C00050000 C 01/20/17 50.0 1.83 2.19
LEN 170120C00052500 C 01/20/17 52.5 1.37 1.73
LEN 170120C00055000 C 01/20/17 55.0 0.96 1.29
LEN 170120C00057500 C 01/20/17 57.5 0.51 1.03
LEN 170120C00060000 C 01/20/17 60.0 0.30 0.78
LEN 170120C00065000 C 01/20/17 65.0 0.15 0.47
LEN 170120C00070000 C 01/20/17 70.0 0.09 0.38
LEN 170120C00075000 C 01/20/17 75.0 0.00 0.47
LEN 170120P00020000 P 01/20/17 20.0 0.28 0.86
LEN 170120P00023000 P 01/20/17 23.0 0.64 1.10
LEN 170120P00025000 P 01/20/17 25.0 0.88 1.34
LEN 170120P00028000 P 01/20/17 28.0 1.36 1.62
LEN 170120P00030000 P 01/20/17 30.0 1.76 2.11
LEN 170120P00033000 P 01/20/17 33.0 2.57 2.90
LEN 170120P00035000 P 01/20/17 35.0 3.15 3.60
LEN 170120P00037000 P 01/20/17 37.0 4.10 4.40
LEN 170120P00040000 P 01/20/17 40.0 5.30 5.80
LEN 170120P00042000 P 01/20/17 42.0 6.40 6.95
LEN 170120P00045000 P 01/20/17 45.0 8.45 8.75
LEN 170120P00047000 P 01/20/17 47.0 9.70 10.25
LEN 170120P00050000 P 01/20/17 50.0 11.90 12.45
LEN 170120P00052500 P 01/20/17 52.5 12.85 14.55
LEN 170120P00055000 P 01/20/17 55.0 14.95 16.60
LEN 170120P00057500 P 01/20/17 57.5 17.20 18.85
LEN 170120P00060000 P 01/20/17 60.0 19.35 21.30
LEN 170120P00065000 P 01/20/17 65.0 23.95 26.10
LEN 170120P00070000 P 01/20/17 70.0 28.10 31.30
LEN 170120P00075000 P 01/20/17 75.0 33.10 36.40
LEN 180119C00020000 C 01/19/18 20.0 20.00 23.05
LEN 180119C00023000 C 01/19/18 23.0 17.50 20.50
LEN 180119C00025000 C 01/19/18 25.0 15.90 18.90
LEN 180119C00030000 C 01/19/18 30.0 12.55 15.20
LEN 180119C00035000 C 01/19/18 35.0 9.85 11.55
LEN 180119C00040000 C 01/19/18 40.0 7.40 8.35
LEN 180119C00045000 C 01/19/18 45.0 5.10 6.35
LEN 180119C00050000 C 01/19/18 50.0 3.45 4.70
LEN 180119C00052500 C 01/19/18 52.5 2.80 4.00
LEN 180119C00055000 C 01/19/18 55.0 2.61 3.30
LEN 180119C00057500 C 01/19/18 57.5 2.00 2.87
LEN 180119C00060000 C 01/19/18 60.0 1.83 2.52
LEN 180119C00065000 C 01/19/18 65.0 1.24 1.80
LEN 180119C00070000 C 01/19/18 70.0 0.62 1.61
LEN 180119C00075000 C 01/19/18 75.0 0.32 1.31
LEN 180119P00020000 P 01/19/18 20.0 0.61 1.20
LEN 180119P00023000 P 01/19/18 23.0 1.04 1.97
LEN 180119P00025000 P 01/19/18 25.0 1.52 2.22
LEN 180119P00030000 P 01/19/18 30.0 3.05 3.60
LEN 180119P00035000 P 01/19/18 35.0 4.80 5.40
LEN 180119P00040000 P 01/19/18 40.0 7.10 8.00
LEN 180119P00045000 P 01/19/18 45.0 9.15 10.80
LEN 180119P00050000 P 01/19/18 50.0 12.20 14.25
LEN 180119P00052500 P 01/19/18 52.5 14.00 16.20
LEN 180119P00055000 P 01/19/18 55.0 15.90 18.10
LEN 180119P00057500 P 01/19/18 57.5 17.95 20.25
LEN 180119P00060000 P 01/19/18 60.0 20.05 22.35
LEN 180119P00065000 P 01/19/18 65.0 24.45 26.75
LEN 180119P00070000 P 01/19/18 70.0 29.20 31.35
LEN 180119P00075000 P 01/19/18 75.0 34.15 36.55

OPRA data is delayed 15 minutes.