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 (2015-03-27)Premium Content

Lennar Corp (LEN)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 150417C00040000 C 04/17/15 40.0 10.90 12.65
LEN 150417C00042000 C 04/17/15 42.0 9.15 10.35
LEN 150417C00043000 C 04/17/15 43.0 8.20 9.35
LEN 150417C00044000 C 04/17/15 44.0 7.25 8.35
LEN 150417C00045000 C 04/17/15 45.0 6.20 7.40
LEN 150417C00046000 C 04/17/15 46.0 5.25 6.10
LEN 150417C00047000 C 04/17/15 47.0 4.60 5.15
LEN 150417C00048000 C 04/17/15 48.0 3.95 4.15
LEN 150417C00049000 C 04/17/15 49.0 3.10 3.25
LEN 150417C00050000 C 04/17/15 50.0 2.32 2.41
LEN 150417C00052500 C 04/17/15 52.5 0.80 0.86
LEN 150417C00055000 C 04/17/15 55.0 0.16 0.20
LEN 150417C00057500 C 04/17/15 57.5 0.01 0.11
LEN 150417C00060000 C 04/17/15 60.0 0.00 0.09
LEN 150417C00065000 C 04/17/15 65.0 0.00 0.07
LEN 150417C00070000 C 04/17/15 70.0 0.00 0.04
LEN 150417C00075000 C 04/17/15 75.0 0.00 0.03
LEN 150417P00040000 P 04/17/15 40.0 0.01 0.13
LEN 150417P00042000 P 04/17/15 42.0 0.02 0.12
LEN 150417P00043000 P 04/17/15 43.0 0.02 0.13
LEN 150417P00044000 P 04/17/15 44.0 0.04 0.13
LEN 150417P00045000 P 04/17/15 45.0 0.05 0.13
LEN 150417P00046000 P 04/17/15 46.0 0.08 0.13
LEN 150417P00047000 P 04/17/15 47.0 0.12 0.17
LEN 150417P00048000 P 04/17/15 48.0 0.19 0.22
LEN 150417P00049000 P 04/17/15 49.0 0.31 0.35
LEN 150417P00050000 P 04/17/15 50.0 0.51 0.54
LEN 150417P00052500 P 04/17/15 52.5 1.46 1.53
LEN 150417P00055000 P 04/17/15 55.0 3.20 3.40
LEN 150417P00057500 P 04/17/15 57.5 5.25 6.40
LEN 150417P00060000 P 04/17/15 60.0 7.70 8.90
LEN 150417P00065000 P 04/17/15 65.0 12.50 13.90
LEN 150417P00070000 P 04/17/15 70.0 17.65 18.85
LEN 150417P00075000 P 04/17/15 75.0 22.60 23.80
LEN 150515C00021000 C 05/15/15 21.0 29.95 31.65
LEN 150515C00023000 C 05/15/15 23.0 27.95 29.70
LEN 150515C00024000 C 05/15/15 24.0 26.95 28.70
LEN 150515C00025000 C 05/15/15 25.0 25.95 27.70
LEN 150515C00026000 C 05/15/15 26.0 24.95 26.70
LEN 150515C00027000 C 05/15/15 27.0 23.95 25.30
LEN 150515C00028000 C 05/15/15 28.0 22.95 24.30
LEN 150515C00029000 C 05/15/15 29.0 21.95 23.30
LEN 150515C00030000 C 05/15/15 30.0 20.95 22.30
LEN 150515C00031000 C 05/15/15 31.0 19.95 21.30
LEN 150515C00032000 C 05/15/15 32.0 18.90 20.30
LEN 150515C00033000 C 05/15/15 33.0 17.90 19.80
LEN 150515C00034000 C 05/15/15 34.0 16.85 18.35
LEN 150515C00035000 C 05/15/15 35.0 15.90 17.35
LEN 150515C00036000 C 05/15/15 36.0 14.90 16.35
LEN 150515C00037000 C 05/15/15 37.0 13.95 15.35
LEN 150515C00038000 C 05/15/15 38.0 13.00 14.35
LEN 150515C00039000 C 05/15/15 39.0 11.95 13.35
LEN 150515C00040000 C 05/15/15 40.0 10.95 12.40
LEN 150515C00041000 C 05/15/15 41.0 10.15 11.40
LEN 150515C00042000 C 05/15/15 42.0 9.15 10.40
LEN 150515C00043000 C 05/15/15 43.0 8.25 9.45
LEN 150515C00044000 C 05/15/15 44.0 7.35 8.50
LEN 150515C00045000 C 05/15/15 45.0 6.85 7.25
LEN 150515C00046000 C 05/15/15 46.0 6.15 6.35
LEN 150515C00047000 C 05/15/15 47.0 5.25 5.40
LEN 150515C00048000 C 05/15/15 48.0 4.45 4.65
LEN 150515C00049000 C 05/15/15 49.0 3.65 3.80
LEN 150515C00050000 C 05/15/15 50.0 3.00 3.10
LEN 150515C00052500 C 05/15/15 52.5 1.61 1.68
LEN 150515C00055000 C 05/15/15 55.0 0.72 0.77
LEN 150515C00057500 C 05/15/15 57.5 0.25 0.31
LEN 150515C00060000 C 05/15/15 60.0 0.06 0.13
LEN 150515C00065000 C 05/15/15 65.0 0.00 0.10
LEN 150515C00070000 C 05/15/15 70.0 0.00 0.09
LEN 150515C00075000 C 05/15/15 75.0 0.00 0.06
LEN 150515P00021000 P 05/15/15 21.0 0.00 0.03
LEN 150515P00023000 P 05/15/15 23.0 0.00 0.03
LEN 150515P00024000 P 05/15/15 24.0 0.00 0.03
LEN 150515P00025000 P 05/15/15 25.0 0.00 0.03
LEN 150515P00026000 P 05/15/15 26.0 0.00 0.04
LEN 150515P00027000 P 05/15/15 27.0 0.00 0.04
LEN 150515P00028000 P 05/15/15 28.0 0.00 0.04
LEN 150515P00029000 P 05/15/15 29.0 0.00 0.04
LEN 150515P00030000 P 05/15/15 30.0 0.00 0.06
LEN 150515P00031000 P 05/15/15 31.0 0.00 0.09
LEN 150515P00032000 P 05/15/15 32.0 0.00 0.10
LEN 150515P00033000 P 05/15/15 33.0 0.00 0.11
LEN 150515P00034000 P 05/15/15 34.0 0.01 0.05
LEN 150515P00035000 P 05/15/15 35.0 0.01 0.11
LEN 150515P00036000 P 05/15/15 36.0 0.01 0.10
LEN 150515P00037000 P 05/15/15 37.0 0.02 0.10
LEN 150515P00038000 P 05/15/15 38.0 0.03 0.11
LEN 150515P00039000 P 05/15/15 39.0 0.04 0.12
LEN 150515P00040000 P 05/15/15 40.0 0.05 0.12
LEN 150515P00041000 P 05/15/15 41.0 0.07 0.12
LEN 150515P00042000 P 05/15/15 42.0 0.10 0.15
LEN 150515P00043000 P 05/15/15 43.0 0.15 0.19
LEN 150515P00044000 P 05/15/15 44.0 0.20 0.24
LEN 150515P00045000 P 05/15/15 45.0 0.28 0.31
LEN 150515P00046000 P 05/15/15 46.0 0.37 0.41
LEN 150515P00047000 P 05/15/15 47.0 0.51 0.55
LEN 150515P00048000 P 05/15/15 48.0 0.69 0.74
LEN 150515P00049000 P 05/15/15 49.0 0.92 0.98
LEN 150515P00050000 P 05/15/15 50.0 1.25 1.29
LEN 150515P00052500 P 05/15/15 52.5 2.30 2.39
LEN 150515P00055000 P 05/15/15 55.0 3.85 4.05
LEN 150515P00057500 P 05/15/15 57.5 5.85 6.10
LEN 150515P00060000 P 05/15/15 60.0 7.80 8.80
LEN 150515P00065000 P 05/15/15 65.0 12.75 14.15
LEN 150515P00070000 P 05/15/15 70.0 17.75 19.15
LEN 150515P00075000 P 05/15/15 75.0 22.75 24.10
LEN 150821C00025000 C 08/21/15 25.0 25.90 27.65
LEN 150821C00026000 C 08/21/15 26.0 24.80 26.40
LEN 150821C00027000 C 08/21/15 27.0 23.70 25.40
LEN 150821C00028000 C 08/21/15 28.0 22.55 24.40
LEN 150821C00029000 C 08/21/15 29.0 21.55 23.40
LEN 150821C00030000 C 08/21/15 30.0 20.55 22.45
LEN 150821C00031000 C 08/21/15 31.0 19.80 21.45
LEN 150821C00032000 C 08/21/15 32.0 18.90 20.45
LEN 150821C00033000 C 08/21/15 33.0 17.65 19.50
LEN 150821C00034000 C 08/21/15 34.0 16.85 18.55
LEN 150821C00035000 C 08/21/15 35.0 15.80 17.55
LEN 150821C00036000 C 08/21/15 36.0 14.80 16.65
LEN 150821C00037000 C 08/21/15 37.0 14.10 15.60
LEN 150821C00038000 C 08/21/15 38.0 13.30 14.65
LEN 150821C00039000 C 08/21/15 39.0 12.30 13.75
LEN 150821C00040000 C 08/21/15 40.0 11.35 12.80
LEN 150821C00041000 C 08/21/15 41.0 11.30 11.60
LEN 150821C00042000 C 08/21/15 42.0 10.45 10.70
LEN 150821C00043000 C 08/21/15 43.0 9.60 9.85
LEN 150821C00044000 C 08/21/15 44.0 8.75 9.00
LEN 150821C00045000 C 08/21/15 45.0 7.95 8.15
LEN 150821C00046000 C 08/21/15 46.0 7.15 7.40
LEN 150821C00047000 C 08/21/15 47.0 6.40 6.65
LEN 150821C00048000 C 08/21/15 48.0 5.70 5.95
LEN 150821C00049000 C 08/21/15 49.0 5.05 5.25
LEN 150821C00050000 C 08/21/15 50.0 4.45 4.65
LEN 150821C00052500 C 08/21/15 52.5 3.15 3.30
LEN 150821C00055000 C 08/21/15 55.0 2.10 2.21
LEN 150821C00057500 C 08/21/15 57.5 1.32 1.41
LEN 150821C00060000 C 08/21/15 60.0 0.79 0.88
LEN 150821C00065000 C 08/21/15 65.0 0.23 0.31
LEN 150821C00070000 C 08/21/15 70.0 0.04 0.14
LEN 150821C00075000 C 08/21/15 75.0 0.01 0.11
LEN 150821P00025000 P 08/21/15 25.0 0.01 0.16
LEN 150821P00026000 P 08/21/15 26.0 0.03 0.16
LEN 150821P00027000 P 08/21/15 27.0 0.04 0.17
LEN 150821P00028000 P 08/21/15 28.0 0.05 0.18
LEN 150821P00029000 P 08/21/15 29.0 0.05 0.19
LEN 150821P00030000 P 08/21/15 30.0 0.07 0.16
LEN 150821P00031000 P 08/21/15 31.0 0.08 0.20
LEN 150821P00032000 P 08/21/15 32.0 0.11 0.20
LEN 150821P00033000 P 08/21/15 33.0 0.12 0.20
LEN 150821P00034000 P 08/21/15 34.0 0.15 0.23
LEN 150821P00035000 P 08/21/15 35.0 0.19 0.27
LEN 150821P00036000 P 08/21/15 36.0 0.23 0.31
LEN 150821P00037000 P 08/21/15 37.0 0.27 0.32
LEN 150821P00038000 P 08/21/15 38.0 0.32 0.41
LEN 150821P00039000 P 08/21/15 39.0 0.38 0.48
LEN 150821P00040000 P 08/21/15 40.0 0.46 0.55
LEN 150821P00041000 P 08/21/15 41.0 0.57 0.65
LEN 150821P00042000 P 08/21/15 42.0 0.68 0.76
LEN 150821P00043000 P 08/21/15 43.0 0.81 0.89
LEN 150821P00044000 P 08/21/15 44.0 0.97 1.06
LEN 150821P00045000 P 08/21/15 45.0 1.15 1.26
LEN 150821P00046000 P 08/21/15 46.0 1.39 1.48
LEN 150821P00047000 P 08/21/15 47.0 1.65 1.73
LEN 150821P00048000 P 08/21/15 48.0 1.92 2.03
LEN 150821P00049000 P 08/21/15 49.0 2.26 2.38
LEN 150821P00050000 P 08/21/15 50.0 2.63 2.77
LEN 150821P00052500 P 08/21/15 52.5 3.80 4.00
LEN 150821P00055000 P 08/21/15 55.0 5.25 5.45
LEN 150821P00057500 P 08/21/15 57.5 6.95 7.15
LEN 150821P00060000 P 08/21/15 60.0 8.90 9.10
LEN 150821P00065000 P 08/21/15 65.0 12.65 14.45
LEN 150821P00070000 P 08/21/15 70.0 16.90 19.50
LEN 150821P00075000 P 08/21/15 75.0 22.65 24.40
LEN 151120C00040000 C 11/20/15 40.0 12.75 13.00
LEN 151120C00045000 C 11/20/15 45.0 8.75 9.05
LEN 151120C00050000 C 11/20/15 50.0 5.55 5.75
LEN 151120C00052500 C 11/20/15 52.5 4.25 4.45
LEN 151120C00055000 C 11/20/15 55.0 3.20 3.40
LEN 151120C00057500 C 11/20/15 57.5 2.36 2.50
LEN 151120C00060000 C 11/20/15 60.0 1.67 1.80
LEN 151120C00065000 C 11/20/15 65.0 0.78 0.94
LEN 151120C00070000 C 11/20/15 70.0 0.31 0.43
LEN 151120P00040000 P 11/20/15 40.0 0.95 1.09
LEN 151120P00045000 P 11/20/15 45.0 1.97 2.12
LEN 151120P00050000 P 11/20/15 50.0 3.70 3.90
LEN 151120P00052500 P 11/20/15 52.5 4.85 5.10
LEN 151120P00055000 P 11/20/15 55.0 6.30 6.55
LEN 151120P00057500 P 11/20/15 57.5 7.90 8.15
LEN 151120P00060000 P 11/20/15 60.0 9.70 9.95
LEN 151120P00065000 P 11/20/15 65.0 13.80 14.05
LEN 151120P00070000 P 11/20/15 70.0 18.00 19.00
LEN 160115C00018000 C 01/15/16 18.0 32.95 34.40
LEN 160115C00020000 C 01/15/16 20.0 30.85 32.55
LEN 160115C00023000 C 01/15/16 23.0 27.45 30.05
LEN 160115C00025000 C 01/15/16 25.0 25.35 28.20
LEN 160115C00028000 C 01/15/16 28.0 22.25 25.00
LEN 160115C00030000 C 01/15/16 30.0 20.15 23.00
LEN 160115C00032000 C 01/15/16 32.0 18.80 21.00
LEN 160115C00035000 C 01/15/16 35.0 16.50 18.05
LEN 160115C00037000 C 01/15/16 37.0 15.65 15.95
LEN 160115C00040000 C 01/15/16 40.0 13.10 13.40
LEN 160115C00042000 C 01/15/16 42.0 11.40 11.80
LEN 160115C00045000 C 01/15/16 45.0 9.25 9.55
LEN 160115C00047000 C 01/15/16 47.0 7.95 8.20
LEN 160115C00050000 C 01/15/16 50.0 6.15 6.40
LEN 160115C00052500 C 01/15/16 52.5 4.85 5.10
LEN 160115C00055000 C 01/15/16 55.0 3.80 4.00
LEN 160115C00057500 C 01/15/16 57.5 2.92 3.10
LEN 160115C00060000 C 01/15/16 60.0 2.15 2.28
LEN 160115C00065000 C 01/15/16 65.0 1.13 1.30
LEN 160115C00070000 C 01/15/16 70.0 0.55 0.69
LEN 160115P00018000 P 01/15/16 18.0 0.00 0.19
LEN 160115P00020000 P 01/15/16 20.0 0.01 0.22
LEN 160115P00023000 P 01/15/16 23.0 0.06 0.15
LEN 160115P00025000 P 01/15/16 25.0 0.10 0.23
LEN 160115P00028000 P 01/15/16 28.0 0.20 0.33
LEN 160115P00030000 P 01/15/16 30.0 0.31 0.42
LEN 160115P00032000 P 01/15/16 32.0 0.37 0.53
LEN 160115P00035000 P 01/15/16 35.0 0.61 0.76
LEN 160115P00037000 P 01/15/16 37.0 0.82 0.97
LEN 160115P00040000 P 01/15/16 40.0 1.23 1.43
LEN 160115P00042000 P 01/15/16 42.0 1.63 1.81
LEN 160115P00045000 P 01/15/16 45.0 2.39 2.57
LEN 160115P00047000 P 01/15/16 47.0 3.05 3.25
LEN 160115P00050000 P 01/15/16 50.0 4.25 4.45
LEN 160115P00052500 P 01/15/16 52.5 5.40 5.65
LEN 160115P00055000 P 01/15/16 55.0 6.85 7.05
LEN 160115P00057500 P 01/15/16 57.5 8.40 8.65
LEN 160115P00060000 P 01/15/16 60.0 10.20 10.45
LEN 160115P00065000 P 01/15/16 65.0 14.15 14.40
LEN 160115P00070000 P 01/15/16 70.0 18.55 18.90
LEN 170120C00023000 C 01/20/17 23.0 27.25 30.70
LEN 170120C00025000 C 01/20/17 25.0 25.45 28.85
LEN 170120C00028000 C 01/20/17 28.0 22.70 26.20
LEN 170120C00030000 C 01/20/17 30.0 21.05 24.50
LEN 170120C00033000 C 01/20/17 33.0 20.50 21.00
LEN 170120C00035000 C 01/20/17 35.0 18.90 19.50
LEN 170120C00037000 C 01/20/17 37.0 17.35 17.85
LEN 170120C00040000 C 01/20/17 40.0 15.15 15.70
LEN 170120C00042000 C 01/20/17 42.0 13.80 14.35
LEN 170120C00045000 C 01/20/17 45.0 11.90 12.45
LEN 170120C00047000 C 01/20/17 47.0 10.75 11.20
LEN 170120C00050000 C 01/20/17 50.0 8.90 9.60
LEN 170120C00052500 C 01/20/17 52.5 8.00 8.40
LEN 170120C00055000 C 01/20/17 55.0 6.85 7.30
LEN 170120C00057500 C 01/20/17 57.5 5.95 6.50
LEN 170120C00060000 C 01/20/17 60.0 5.10 5.65
LEN 170120C00065000 C 01/20/17 65.0 3.70 4.10
LEN 170120C00070000 C 01/20/17 70.0 2.64 2.99
LEN 170120P00023000 P 01/20/17 23.0 0.45 0.63
LEN 170120P00025000 P 01/20/17 25.0 0.53 0.79
LEN 170120P00028000 P 01/20/17 28.0 0.90 1.08
LEN 170120P00030000 P 01/20/17 30.0 0.99 1.32
LEN 170120P00033000 P 01/20/17 33.0 1.44 1.77
LEN 170120P00035000 P 01/20/17 35.0 1.81 2.15
LEN 170120P00037000 P 01/20/17 37.0 2.25 2.57
LEN 170120P00040000 P 01/20/17 40.0 3.00 3.35
LEN 170120P00042000 P 01/20/17 42.0 3.65 3.95
LEN 170120P00045000 P 01/20/17 45.0 4.70 5.05
LEN 170120P00047000 P 01/20/17 47.0 5.50 5.85
LEN 170120P00050000 P 01/20/17 50.0 6.85 7.30
LEN 170120P00052500 P 01/20/17 52.5 8.15 8.55
LEN 170120P00055000 P 01/20/17 55.0 9.60 9.95
LEN 170120P00057500 P 01/20/17 57.5 11.10 11.50
LEN 170120P00060000 P 01/20/17 60.0 12.70 13.20
LEN 170120P00065000 P 01/20/17 65.0 16.15 16.75
LEN 170120P00070000 P 01/20/17 70.0 20.20 20.65

OPRA data is delayed 15 minutes.