Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Lennar Corp (LEN)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 140517C00018000 C 05/17/14 18.0 21.15 21.85
LEN 140517C00019000 C 05/17/14 19.0 19.90 20.85
LEN 140517C00020000 C 05/17/14 20.0 19.15 19.90
LEN 140517C00021000 C 05/17/14 21.0 18.15 18.95
LEN 140517C00023000 C 05/17/14 23.0 15.85 16.85
LEN 140517C00024000 C 05/17/14 24.0 15.05 15.85
LEN 140517C00025000 C 05/17/14 25.0 13.80 15.15
LEN 140517C00026000 C 05/17/14 26.0 13.05 13.85
LEN 140517C00027000 C 05/17/14 27.0 12.05 12.85
LEN 140517C00028000 C 05/17/14 28.0 11.05 11.80
LEN 140517C00029000 C 05/17/14 29.0 10.05 10.80
LEN 140517C00030000 C 05/17/14 30.0 9.00 9.85
LEN 140517C00031000 C 05/17/14 31.0 8.00 8.85
LEN 140517C00032000 C 05/17/14 32.0 7.00 7.85
LEN 140517C00033000 C 05/17/14 33.0 6.00 6.85
LEN 140517C00034000 C 05/17/14 34.0 5.00 5.85
LEN 140517C00035000 C 05/17/14 35.0 4.25 4.90
LEN 140517C00036000 C 05/17/14 36.0 3.50 3.80
LEN 140517C00037000 C 05/17/14 37.0 2.73 2.84
LEN 140517C00038000 C 05/17/14 38.0 2.00 2.06
LEN 140517C00039000 C 05/17/14 39.0 1.37 1.40
LEN 140517C00040000 C 05/17/14 40.0 0.87 0.89
LEN 140517C00041000 C 05/17/14 41.0 0.50 0.53
LEN 140517C00042000 C 05/17/14 42.0 0.27 0.29
LEN 140517C00043000 C 05/17/14 43.0 0.11 0.17
LEN 140517C00044000 C 05/17/14 44.0 0.01 0.15
LEN 140517C00045000 C 05/17/14 45.0 0.01 0.10
LEN 140517C00046000 C 05/17/14 46.0 0.00 0.06
LEN 140517C00047000 C 05/17/14 47.0 0.00 0.04
LEN 140517C00048000 C 05/17/14 48.0 0.00 0.04
LEN 140517C00049000 C 05/17/14 49.0 0.00 0.04
LEN 140517C00050000 C 05/17/14 50.0 0.00 0.03
LEN 140517P00018000 P 05/17/14 18.0 0.00 0.03
LEN 140517P00019000 P 05/17/14 19.0 0.00 0.03
LEN 140517P00020000 P 05/17/14 20.0 0.00 0.03
LEN 140517P00021000 P 05/17/14 21.0 0.00 0.03
LEN 140517P00023000 P 05/17/14 23.0 0.00 0.03
LEN 140517P00024000 P 05/17/14 24.0 0.00 0.03
LEN 140517P00025000 P 05/17/14 25.0 0.00 0.03
LEN 140517P00026000 P 05/17/14 26.0 0.00 0.03
LEN 140517P00027000 P 05/17/14 27.0 0.00 0.03
LEN 140517P00028000 P 05/17/14 28.0 0.00 0.04
LEN 140517P00029000 P 05/17/14 29.0 0.00 0.04
LEN 140517P00030000 P 05/17/14 30.0 0.00 0.04
LEN 140517P00031000 P 05/17/14 31.0 0.00 0.04
LEN 140517P00032000 P 05/17/14 32.0 0.01 0.06
LEN 140517P00033000 P 05/17/14 33.0 0.02 0.09
LEN 140517P00034000 P 05/17/14 34.0 0.04 0.10
LEN 140517P00035000 P 05/17/14 35.0 0.07 0.10
LEN 140517P00036000 P 05/17/14 36.0 0.13 0.17
LEN 140517P00037000 P 05/17/14 37.0 0.26 0.29
LEN 140517P00038000 P 05/17/14 38.0 0.49 0.52
LEN 140517P00039000 P 05/17/14 39.0 0.84 0.87
LEN 140517P00040000 P 05/17/14 40.0 1.33 1.37
LEN 140517P00041000 P 05/17/14 41.0 1.96 2.01
LEN 140517P00042000 P 05/17/14 42.0 2.73 2.78
LEN 140517P00043000 P 05/17/14 43.0 3.35 3.80
LEN 140517P00044000 P 05/17/14 44.0 4.25 4.75
LEN 140517P00045000 P 05/17/14 45.0 5.20 5.70
LEN 140517P00046000 P 05/17/14 46.0 6.20 6.70
LEN 140517P00047000 P 05/17/14 47.0 7.20 7.70
LEN 140517P00048000 P 05/17/14 48.0 8.20 8.70
LEN 140517P00049000 P 05/17/14 49.0 9.20 9.70
LEN 140517P00050000 P 05/17/14 50.0 10.20 10.80
LEN 140621C00031000 C 06/21/14 31.0 7.90 8.90
LEN 140621C00032000 C 06/21/14 32.0 6.90 7.95
LEN 140621C00033000 C 06/21/14 33.0 5.95 7.00
LEN 140621C00034000 C 06/21/14 34.0 5.20 6.10
LEN 140621C00035000 C 06/21/14 35.0 4.75 5.00
LEN 140621C00036000 C 06/21/14 36.0 4.05 4.15
LEN 140621C00037000 C 06/21/14 37.0 3.30 3.40
LEN 140621C00038000 C 06/21/14 38.0 2.64 2.70
LEN 140621C00039000 C 06/21/14 39.0 2.05 2.11
LEN 140621C00040000 C 06/21/14 40.0 1.56 1.61
LEN 140621C00041000 C 06/21/14 41.0 1.15 1.19
LEN 140621C00042000 C 06/21/14 42.0 0.82 0.86
LEN 140621C00043000 C 06/21/14 43.0 0.56 0.60
LEN 140621C00044000 C 06/21/14 44.0 0.38 0.41
LEN 140621C00045000 C 06/21/14 45.0 0.15 0.30
LEN 140621C00046000 C 06/21/14 46.0 0.14 0.18
LEN 140621C00047000 C 06/21/14 47.0 0.03 0.14
LEN 140621P00031000 P 06/21/14 31.0 0.04 0.16
LEN 140621P00032000 P 06/21/14 32.0 0.08 0.11
LEN 140621P00033000 P 06/21/14 33.0 0.13 0.19
LEN 140621P00034000 P 06/21/14 34.0 0.22 0.28
LEN 140621P00035000 P 06/21/14 35.0 0.35 0.40
LEN 140621P00036000 P 06/21/14 36.0 0.53 0.56
LEN 140621P00037000 P 06/21/14 37.0 0.78 0.82
LEN 140621P00038000 P 06/21/14 38.0 1.10 1.14
LEN 140621P00039000 P 06/21/14 39.0 1.50 1.55
LEN 140621P00040000 P 06/21/14 40.0 2.00 2.05
LEN 140621P00041000 P 06/21/14 41.0 2.58 2.64
LEN 140621P00042000 P 06/21/14 42.0 3.20 3.45
LEN 140621P00043000 P 06/21/14 43.0 3.95 4.20
LEN 140621P00044000 P 06/21/14 44.0 4.75 5.00
LEN 140621P00045000 P 06/21/14 45.0 5.50 5.90
LEN 140621P00046000 P 06/21/14 46.0 6.35 6.80
LEN 140621P00047000 P 06/21/14 47.0 7.25 7.75
LEN 140816C00021000 C 08/16/14 21.0 18.05 18.85
LEN 140816C00023000 C 08/16/14 23.0 15.95 16.90
LEN 140816C00024000 C 08/16/14 24.0 14.90 15.90
LEN 140816C00025000 C 08/16/14 25.0 13.90 14.90
LEN 140816C00026000 C 08/16/14 26.0 12.90 13.90
LEN 140816C00027000 C 08/16/14 27.0 11.85 12.90
LEN 140816C00028000 C 08/16/14 28.0 10.90 11.95
LEN 140816C00029000 C 08/16/14 29.0 9.85 11.00
LEN 140816C00030000 C 08/16/14 30.0 8.90 10.05
LEN 140816C00031000 C 08/16/14 31.0 8.05 9.15
LEN 140816C00032000 C 08/16/14 32.0 7.40 8.25
LEN 140816C00033000 C 08/16/14 33.0 6.60 7.35
LEN 140816C00034000 C 08/16/14 34.0 5.80 6.55
LEN 140816C00035000 C 08/16/14 35.0 5.25 5.55
LEN 140816C00036000 C 08/16/14 36.0 4.65 4.85
LEN 140816C00037000 C 08/16/14 37.0 4.05 4.15
LEN 140816C00038000 C 08/16/14 38.0 3.45 3.55
LEN 140816C00039000 C 08/16/14 39.0 2.89 2.97
LEN 140816C00040000 C 08/16/14 40.0 2.40 2.46
LEN 140816C00041000 C 08/16/14 41.0 1.98 2.04
LEN 140816C00042000 C 08/16/14 42.0 1.61 1.66
LEN 140816C00043000 C 08/16/14 43.0 1.29 1.34
LEN 140816C00044000 C 08/16/14 44.0 1.02 1.07
LEN 140816C00045000 C 08/16/14 45.0 0.80 0.84
LEN 140816C00046000 C 08/16/14 46.0 0.62 0.66
LEN 140816C00047000 C 08/16/14 47.0 0.48 0.51
LEN 140816C00048000 C 08/16/14 48.0 0.36 0.41
LEN 140816C00049000 C 08/16/14 49.0 0.17 0.31
LEN 140816C00050000 C 08/16/14 50.0 0.11 0.26
LEN 140816P00021000 P 08/16/14 21.0 0.00 0.04
LEN 140816P00023000 P 08/16/14 23.0 0.01 0.07
LEN 140816P00024000 P 08/16/14 24.0 0.02 0.09
LEN 140816P00025000 P 08/16/14 25.0 0.02 0.12
LEN 140816P00026000 P 08/16/14 26.0 0.01 0.17
LEN 140816P00027000 P 08/16/14 27.0 0.04 0.22
LEN 140816P00028000 P 08/16/14 28.0 0.05 0.25
LEN 140816P00029000 P 08/16/14 29.0 0.15 0.23
LEN 140816P00030000 P 08/16/14 30.0 0.18 0.32
LEN 140816P00031000 P 08/16/14 31.0 0.28 0.37
LEN 140816P00032000 P 08/16/14 32.0 0.39 0.46
LEN 140816P00033000 P 08/16/14 33.0 0.52 0.58
LEN 140816P00034000 P 08/16/14 34.0 0.70 0.75
LEN 140816P00035000 P 08/16/14 35.0 0.93 0.97
LEN 140816P00036000 P 08/16/14 36.0 1.20 1.24
LEN 140816P00037000 P 08/16/14 37.0 1.53 1.57
LEN 140816P00038000 P 08/16/14 38.0 1.92 1.96
LEN 140816P00039000 P 08/16/14 39.0 2.36 2.41
LEN 140816P00040000 P 08/16/14 40.0 2.87 2.92
LEN 140816P00041000 P 08/16/14 41.0 3.40 3.50
LEN 140816P00042000 P 08/16/14 42.0 4.05 4.15
LEN 140816P00043000 P 08/16/14 43.0 4.55 4.90
LEN 140816P00044000 P 08/16/14 44.0 5.40 5.65
LEN 140816P00045000 P 08/16/14 45.0 6.05 6.45
LEN 140816P00046000 P 08/16/14 46.0 7.00 7.25
LEN 140816P00047000 P 08/16/14 47.0 7.70 8.15
LEN 140816P00048000 P 08/16/14 48.0 8.55 9.05
LEN 140816P00049000 P 08/16/14 49.0 9.45 10.05
LEN 140816P00050000 P 08/16/14 50.0 10.35 11.50
LEN 141122C00021000 C 11/22/14 21.0 17.95 18.85
LEN 141122C00023000 C 11/22/14 23.0 15.90 16.90
LEN 141122C00024000 C 11/22/14 24.0 14.85 15.95
LEN 141122C00025000 C 11/22/14 25.0 13.80 15.00
LEN 141122C00026000 C 11/22/14 26.0 12.80 14.05
LEN 141122C00027000 C 11/22/14 27.0 11.90 13.10
LEN 141122C00028000 C 11/22/14 28.0 10.95 12.20
LEN 141122C00029000 C 11/22/14 29.0 10.00 11.30
LEN 141122C00030000 C 11/22/14 30.0 9.15 10.45
LEN 141122C00031000 C 11/22/14 31.0 8.65 9.55
LEN 141122C00032000 C 11/22/14 32.0 8.10 8.55
LEN 141122C00033000 C 11/22/14 33.0 7.35 7.75
LEN 141122C00034000 C 11/22/14 34.0 6.60 7.05
LEN 141122C00035000 C 11/22/14 35.0 6.15 6.35
LEN 141122C00036000 C 11/22/14 36.0 5.50 5.65
LEN 141122C00037000 C 11/22/14 37.0 4.90 5.05
LEN 141122C00038000 C 11/22/14 38.0 4.35 4.50
LEN 141122C00039000 C 11/22/14 39.0 3.80 3.95
LEN 141122C00040000 C 11/22/14 40.0 3.35 3.45
LEN 141122C00041000 C 11/22/14 41.0 2.94 2.99
LEN 141122C00042000 C 11/22/14 42.0 2.54 2.59
LEN 141122C00043000 C 11/22/14 43.0 2.18 2.24
LEN 141122C00044000 C 11/22/14 44.0 1.86 1.92
LEN 141122C00045000 C 11/22/14 45.0 1.59 1.65
LEN 141122C00046000 C 11/22/14 46.0 1.34 1.40
LEN 141122C00047000 C 11/22/14 47.0 1.14 1.18
LEN 141122C00048000 C 11/22/14 48.0 0.95 1.00
LEN 141122C00049000 C 11/22/14 49.0 0.79 0.84
LEN 141122C00050000 C 11/22/14 50.0 0.65 0.70
LEN 141122C00055000 C 11/22/14 55.0 0.13 0.30
LEN 141122P00021000 P 11/22/14 21.0 0.02 0.13
LEN 141122P00023000 P 11/22/14 23.0 0.04 0.20
LEN 141122P00024000 P 11/22/14 24.0 0.09 0.24
LEN 141122P00025000 P 11/22/14 25.0 0.12 0.29
LEN 141122P00026000 P 11/22/14 26.0 0.17 0.35
LEN 141122P00027000 P 11/22/14 27.0 0.25 0.43
LEN 141122P00028000 P 11/22/14 28.0 0.35 0.51
LEN 141122P00029000 P 11/22/14 29.0 0.45 0.55
LEN 141122P00030000 P 11/22/14 30.0 0.57 0.67
LEN 141122P00031000 P 11/22/14 31.0 0.73 0.81
LEN 141122P00032000 P 11/22/14 32.0 0.94 1.00
LEN 141122P00033000 P 11/22/14 33.0 1.16 1.20
LEN 141122P00034000 P 11/22/14 34.0 1.41 1.46
LEN 141122P00035000 P 11/22/14 35.0 1.71 1.76
LEN 141122P00036000 P 11/22/14 36.0 2.05 2.11
LEN 141122P00037000 P 11/22/14 37.0 2.43 2.50
LEN 141122P00038000 P 11/22/14 38.0 2.89 2.92
LEN 141122P00039000 P 11/22/14 39.0 3.30 3.40
LEN 141122P00040000 P 11/22/14 40.0 3.85 3.95
LEN 141122P00041000 P 11/22/14 41.0 4.40 4.50
LEN 141122P00042000 P 11/22/14 42.0 5.00 5.10
LEN 141122P00043000 P 11/22/14 43.0 5.65 5.75
LEN 141122P00044000 P 11/22/14 44.0 6.30 6.45
LEN 141122P00045000 P 11/22/14 45.0 6.85 7.60
LEN 141122P00046000 P 11/22/14 46.0 7.60 8.65
LEN 141122P00047000 P 11/22/14 47.0 8.40 9.45
LEN 141122P00048000 P 11/22/14 48.0 9.20 10.35
LEN 141122P00049000 P 11/22/14 49.0 10.05 11.15
LEN 141122P00050000 P 11/22/14 50.0 10.85 12.10
LEN 141122P00055000 P 11/22/14 55.0 15.40 16.70
LEN 150117C00018000 C 01/17/15 18.0 21.05 21.85
LEN 150117C00020000 C 01/17/15 20.0 19.15 19.90
LEN 150117C00021000 C 01/17/15 21.0 17.95 18.90
LEN 150117C00023000 C 01/17/15 23.0 15.90 17.00
LEN 150117C00024000 C 01/17/15 24.0 14.85 16.05
LEN 150117C00025000 C 01/17/15 25.0 13.80 15.10
LEN 150117C00026000 C 01/17/15 26.0 12.85 14.15
LEN 150117C00027000 C 01/17/15 27.0 11.95 13.25
LEN 150117C00028000 C 01/17/15 28.0 11.00 12.35
LEN 150117C00029000 C 01/17/15 29.0 10.15 11.50
LEN 150117C00030000 C 01/17/15 30.0 9.40 10.55
LEN 150117C00031000 C 01/17/15 31.0 8.60 9.85
LEN 150117C00032000 C 01/17/15 32.0 7.90 9.05
LEN 150117C00033000 C 01/17/15 33.0 7.35 8.30
LEN 150117C00034000 C 01/17/15 34.0 6.85 7.40
LEN 150117C00035000 C 01/17/15 35.0 6.50 6.75
LEN 150117C00036000 C 01/17/15 36.0 5.90 6.10
LEN 150117C00037000 C 01/17/15 37.0 5.30 5.50
LEN 150117C00038000 C 01/17/15 38.0 4.75 4.95
LEN 150117C00039000 C 01/17/15 39.0 4.25 4.40
LEN 150117C00040000 C 01/17/15 40.0 3.75 3.95
LEN 150117C00041000 C 01/17/15 41.0 3.35 3.50
LEN 150117C00042000 C 01/17/15 42.0 2.95 3.10
LEN 150117C00043000 C 01/17/15 43.0 2.59 2.68
LEN 150117C00044000 C 01/17/15 44.0 2.26 2.35
LEN 150117C00045000 C 01/17/15 45.0 1.97 2.05
LEN 150117C00046000 C 01/17/15 46.0 1.71 1.78
LEN 150117C00047000 C 01/17/15 47.0 1.48 1.55
LEN 150117C00048000 C 01/17/15 48.0 1.27 1.34
LEN 150117C00049000 C 01/17/15 49.0 1.08 1.15
LEN 150117C00050000 C 01/17/15 50.0 0.92 1.00
LEN 150117C00055000 C 01/17/15 55.0 0.27 0.50
LEN 150117C00060000 C 01/17/15 60.0 0.10 0.27
LEN 150117C00065000 C 01/17/15 65.0 0.04 0.22
LEN 150117P00018000 P 01/17/15 18.0 0.02 0.08
LEN 150117P00020000 P 01/17/15 20.0 0.02 0.16
LEN 150117P00021000 P 01/17/15 21.0 0.05 0.20
LEN 150117P00023000 P 01/17/15 23.0 0.12 0.28
LEN 150117P00024000 P 01/17/15 24.0 0.15 0.33
LEN 150117P00025000 P 01/17/15 25.0 0.24 0.38
LEN 150117P00026000 P 01/17/15 26.0 0.29 0.48
LEN 150117P00027000 P 01/17/15 27.0 0.40 0.58
LEN 150117P00028000 P 01/17/15 28.0 0.51 0.63
LEN 150117P00029000 P 01/17/15 29.0 0.65 0.75
LEN 150117P00030000 P 01/17/15 30.0 0.80 0.90
LEN 150117P00031000 P 01/17/15 31.0 0.99 1.07
LEN 150117P00032000 P 01/17/15 32.0 1.21 1.29
LEN 150117P00033000 P 01/17/15 33.0 1.47 1.53
LEN 150117P00034000 P 01/17/15 34.0 1.76 1.82
LEN 150117P00035000 P 01/17/15 35.0 2.08 2.14
LEN 150117P00036000 P 01/17/15 36.0 2.44 2.50
LEN 150117P00037000 P 01/17/15 37.0 2.85 2.92
LEN 150117P00038000 P 01/17/15 38.0 3.25 3.40
LEN 150117P00039000 P 01/17/15 39.0 3.75 3.85
LEN 150117P00040000 P 01/17/15 40.0 4.25 4.40
LEN 150117P00041000 P 01/17/15 41.0 4.80 4.95
LEN 150117P00042000 P 01/17/15 42.0 5.40 5.55
LEN 150117P00043000 P 01/17/15 43.0 6.05 6.20
LEN 150117P00044000 P 01/17/15 44.0 6.70 6.85
LEN 150117P00045000 P 01/17/15 45.0 7.40 7.60
LEN 150117P00046000 P 01/17/15 46.0 8.00 8.40
LEN 150117P00047000 P 01/17/15 47.0 8.75 9.15
LEN 150117P00048000 P 01/17/15 48.0 9.55 10.80
LEN 150117P00049000 P 01/17/15 49.0 10.35 11.60
LEN 150117P00050000 P 01/17/15 50.0 11.15 12.45
LEN 150117P00055000 P 01/17/15 55.0 15.60 16.95
LEN 150117P00060000 P 01/17/15 60.0 20.30 21.60
LEN 150117P00065000 P 01/17/15 65.0 25.20 26.25
LEN 160115C00018000 C 01/15/16 18.0 20.65 22.30
LEN 160115C00020000 C 01/15/16 20.0 18.75 20.35
LEN 160115C00023000 C 01/15/16 23.0 15.95 17.65
LEN 160115C00025000 C 01/15/16 25.0 14.25 16.05
LEN 160115C00028000 C 01/15/16 28.0 11.90 13.75
LEN 160115C00030000 C 01/15/16 30.0 10.55 12.35
LEN 160115C00032000 C 01/15/16 32.0 9.50 11.00
LEN 160115C00035000 C 01/15/16 35.0 8.05 9.05
LEN 160115C00037000 C 01/15/16 37.0 7.35 8.15
LEN 160115C00040000 C 01/15/16 40.0 5.80 6.55
LEN 160115C00042000 C 01/15/16 42.0 5.25 5.80
LEN 160115C00045000 C 01/15/16 45.0 4.05 4.70
LEN 160115C00047000 C 01/15/16 47.0 3.45 4.10
LEN 160115C00050000 C 01/15/16 50.0 2.68 3.20
LEN 160115C00055000 C 01/15/16 55.0 1.69 2.16
LEN 160115P00018000 P 01/15/16 18.0 0.08 0.54
LEN 160115P00020000 P 01/15/16 20.0 0.27 0.71
LEN 160115P00023000 P 01/15/16 23.0 0.60 0.99
LEN 160115P00025000 P 01/15/16 25.0 0.95 1.20
LEN 160115P00028000 P 01/15/16 28.0 1.73 2.10
LEN 160115P00030000 P 01/15/16 30.0 2.20 2.64
LEN 160115P00032000 P 01/15/16 32.0 2.95 3.30
LEN 160115P00035000 P 01/15/16 35.0 4.10 4.65
LEN 160115P00037000 P 01/15/16 37.0 5.00 5.65
LEN 160115P00040000 P 01/15/16 40.0 6.55 7.30
LEN 160115P00042000 P 01/15/16 42.0 7.70 8.50
LEN 160115P00045000 P 01/15/16 45.0 9.45 10.20
LEN 160115P00047000 P 01/15/16 47.0 10.80 11.70
LEN 160115P00050000 P 01/15/16 50.0 13.15 14.20
LEN 160115P00055000 P 01/15/16 55.0 17.05 18.65

OPRA data is delayed 15 minutes.