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 (2016-03-25)Premium Content

Lennar Corp (LEN)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 160617C00035000 C 06/17/16 35.0 8.85 9.40
LEN 160617C00036000 C 06/17/16 36.0 7.90 8.45
LEN 160617C00037000 C 06/17/16 37.0 6.90 7.45
LEN 160617C00038000 C 06/17/16 38.0 6.00 6.45
LEN 160617C00039000 C 06/17/16 39.0 5.00 5.50
LEN 160617C00040000 C 06/17/16 40.0 4.10 4.35
LEN 160617C00041000 C 06/17/16 41.0 3.25 3.45
LEN 160617C00042000 C 06/17/16 42.0 2.42 2.50
LEN 160617C00043000 C 06/17/16 43.0 1.69 1.84
LEN 160617C00044000 C 06/17/16 44.0 1.13 1.15
LEN 160617C00045000 C 06/17/16 45.0 0.65 0.69
LEN 160617C00046000 C 06/17/16 46.0 0.34 0.39
LEN 160617C00047000 C 06/17/16 47.0 0.17 0.19
LEN 160617C00048000 C 06/17/16 48.0 0.07 0.13
LEN 160617C00049000 C 06/17/16 49.0 0.03 0.09
LEN 160617C00050000 C 06/17/16 50.0 0.00 0.08
LEN 160617C00052500 C 06/17/16 52.5 0.00 0.08
LEN 160617C00055000 C 06/17/16 55.0 0.00 0.08
LEN 160617C00057500 C 06/17/16 57.5 0.00 0.08
LEN 160617C00060000 C 06/17/16 60.0 0.00 0.07
LEN 160617C00065000 C 06/17/16 65.0 0.00 0.06
LEN 160617C00070000 C 06/17/16 70.0 0.00 0.06
LEN 160617P00035000 P 06/17/16 35.0 0.00 0.12
LEN 160617P00036000 P 06/17/16 36.0 0.01 0.08
LEN 160617P00037000 P 06/17/16 37.0 0.03 0.13
LEN 160617P00038000 P 06/17/16 38.0 0.06 0.13
LEN 160617P00039000 P 06/17/16 39.0 0.10 0.14
LEN 160617P00040000 P 06/17/16 40.0 0.17 0.20
LEN 160617P00041000 P 06/17/16 41.0 0.26 0.31
LEN 160617P00042000 P 06/17/16 42.0 0.44 0.48
LEN 160617P00043000 P 06/17/16 43.0 0.71 0.75
LEN 160617P00044000 P 06/17/16 44.0 1.10 1.13
LEN 160617P00045000 P 06/17/16 45.0 1.63 1.70
LEN 160617P00046000 P 06/17/16 46.0 2.32 2.40
LEN 160617P00047000 P 06/17/16 47.0 3.05 3.25
LEN 160617P00048000 P 06/17/16 48.0 3.70 4.25
LEN 160617P00049000 P 06/17/16 49.0 4.65 5.15
LEN 160617P00050000 P 06/17/16 50.0 5.65 6.20
LEN 160617P00052500 P 06/17/16 52.5 8.15 8.70
LEN 160617P00055000 P 06/17/16 55.0 10.60 11.15
LEN 160617P00057500 P 06/17/16 57.5 13.15 13.65
LEN 160617P00060000 P 06/17/16 60.0 15.50 16.30
LEN 160617P00065000 P 06/17/16 65.0 20.60 21.15
LEN 160617P00070000 P 06/17/16 70.0 25.50 26.30
LEN 160715C00030000 C 07/15/16 30.0 13.85 14.45
LEN 160715C00034000 C 07/15/16 34.0 9.90 10.60
LEN 160715C00035000 C 07/15/16 35.0 9.00 9.55
LEN 160715C00036000 C 07/15/16 36.0 7.75 9.25
LEN 160715C00037000 C 07/15/16 37.0 7.10 7.65
LEN 160715C00038000 C 07/15/16 38.0 6.25 6.50
LEN 160715C00039000 C 07/15/16 39.0 5.35 5.60
LEN 160715C00040000 C 07/15/16 40.0 4.50 4.75
LEN 160715C00041000 C 07/15/16 41.0 3.75 3.95
LEN 160715C00042000 C 07/15/16 42.0 3.00 3.15
LEN 160715C00043000 C 07/15/16 43.0 2.36 2.48
LEN 160715C00044000 C 07/15/16 44.0 1.80 1.91
LEN 160715C00045000 C 07/15/16 45.0 1.31 1.40
LEN 160715C00046000 C 07/15/16 46.0 0.94 1.04
LEN 160715C00047000 C 07/15/16 47.0 0.63 0.74
LEN 160715C00048000 C 07/15/16 48.0 0.42 0.49
LEN 160715C00049000 C 07/15/16 49.0 0.25 0.34
LEN 160715C00050000 C 07/15/16 50.0 0.15 0.23
LEN 160715C00052500 C 07/15/16 52.5 0.00 0.13
LEN 160715C00055000 C 07/15/16 55.0 0.00 0.09
LEN 160715C00060000 C 07/15/16 60.0 0.00 0.08
LEN 160715P00030000 P 07/15/16 30.0 0.01 0.14
LEN 160715P00034000 P 07/15/16 34.0 0.08 0.20
LEN 160715P00035000 P 07/15/16 35.0 0.11 0.21
LEN 160715P00036000 P 07/15/16 36.0 0.15 0.25
LEN 160715P00037000 P 07/15/16 37.0 0.21 0.31
LEN 160715P00038000 P 07/15/16 38.0 0.30 0.39
LEN 160715P00039000 P 07/15/16 39.0 0.41 0.50
LEN 160715P00040000 P 07/15/16 40.0 0.54 0.66
LEN 160715P00041000 P 07/15/16 41.0 0.79 0.86
LEN 160715P00042000 P 07/15/16 42.0 1.05 1.13
LEN 160715P00043000 P 07/15/16 43.0 1.38 1.47
LEN 160715P00044000 P 07/15/16 44.0 1.81 1.92
LEN 160715P00045000 P 07/15/16 45.0 2.29 2.43
LEN 160715P00046000 P 07/15/16 46.0 2.89 3.05
LEN 160715P00047000 P 07/15/16 47.0 3.55 3.75
LEN 160715P00048000 P 07/15/16 48.0 4.30 4.55
LEN 160715P00049000 P 07/15/16 49.0 5.15 5.40
LEN 160715P00050000 P 07/15/16 50.0 5.90 6.30
LEN 160715P00052500 P 07/15/16 52.5 8.15 8.75
LEN 160715P00055000 P 07/15/16 55.0 10.65 11.15
LEN 160715P00060000 P 07/15/16 60.0 15.60 16.15
LEN 160819C00021000 C 08/19/16 21.0 22.90 23.40
LEN 160819C00022000 C 08/19/16 22.0 21.90 22.40
LEN 160819C00023000 C 08/19/16 23.0 20.90 21.40
LEN 160819C00024000 C 08/19/16 24.0 19.95 20.40
LEN 160819C00025000 C 08/19/16 25.0 18.95 19.40
LEN 160819C00026000 C 08/19/16 26.0 17.95 18.45
LEN 160819C00027000 C 08/19/16 27.0 16.95 17.45
LEN 160819C00028000 C 08/19/16 28.0 15.90 16.45
LEN 160819C00029000 C 08/19/16 29.0 14.90 15.45
LEN 160819C00030000 C 08/19/16 30.0 13.95 14.50
LEN 160819C00031000 C 08/19/16 31.0 13.00 13.50
LEN 160819C00032000 C 08/19/16 32.0 12.05 12.55
LEN 160819C00033000 C 08/19/16 33.0 11.05 11.60
LEN 160819C00034000 C 08/19/16 34.0 10.10 10.65
LEN 160819C00035000 C 08/19/16 35.0 9.15 9.70
LEN 160819C00036000 C 08/19/16 36.0 8.30 8.55
LEN 160819C00037000 C 08/19/16 37.0 7.45 7.65
LEN 160819C00038000 C 08/19/16 38.0 6.60 6.80
LEN 160819C00039000 C 08/19/16 39.0 5.75 5.95
LEN 160819C00040000 C 08/19/16 40.0 4.95 5.15
LEN 160819C00041000 C 08/19/16 41.0 4.20 4.40
LEN 160819C00042000 C 08/19/16 42.0 3.55 3.70
LEN 160819C00043000 C 08/19/16 43.0 2.92 3.05
LEN 160819C00044000 C 08/19/16 44.0 2.36 2.44
LEN 160819C00045000 C 08/19/16 45.0 1.86 1.93
LEN 160819C00046000 C 08/19/16 46.0 1.45 1.52
LEN 160819C00047000 C 08/19/16 47.0 1.09 1.16
LEN 160819C00048000 C 08/19/16 48.0 0.81 0.89
LEN 160819C00049000 C 08/19/16 49.0 0.60 0.63
LEN 160819C00050000 C 08/19/16 50.0 0.42 0.45
LEN 160819C00052500 C 08/19/16 52.5 0.16 0.19
LEN 160819C00055000 C 08/19/16 55.0 0.07 0.09
LEN 160819C00060000 C 08/19/16 60.0 0.00 0.10
LEN 160819C00065000 C 08/19/16 65.0 0.00 0.09
LEN 160819C00070000 C 08/19/16 70.0 0.00 0.09
LEN 160819P00021000 P 08/19/16 21.0 0.00 0.12
LEN 160819P00022000 P 08/19/16 22.0 0.00 0.13
LEN 160819P00023000 P 08/19/16 23.0 0.00 0.13
LEN 160819P00024000 P 08/19/16 24.0 0.01 0.14
LEN 160819P00025000 P 08/19/16 25.0 0.01 0.14
LEN 160819P00026000 P 08/19/16 26.0 0.02 0.16
LEN 160819P00027000 P 08/19/16 27.0 0.03 0.15
LEN 160819P00028000 P 08/19/16 28.0 0.04 0.13
LEN 160819P00029000 P 08/19/16 29.0 0.06 0.17
LEN 160819P00030000 P 08/19/16 30.0 0.08 0.19
LEN 160819P00031000 P 08/19/16 31.0 0.10 0.19
LEN 160819P00032000 P 08/19/16 32.0 0.13 0.22
LEN 160819P00033000 P 08/19/16 33.0 0.16 0.26
LEN 160819P00034000 P 08/19/16 34.0 0.24 0.26
LEN 160819P00035000 P 08/19/16 35.0 0.30 0.33
LEN 160819P00036000 P 08/19/16 36.0 0.39 0.42
LEN 160819P00037000 P 08/19/16 37.0 0.49 0.53
LEN 160819P00038000 P 08/19/16 38.0 0.63 0.67
LEN 160819P00039000 P 08/19/16 39.0 0.79 0.84
LEN 160819P00040000 P 08/19/16 40.0 1.01 1.05
LEN 160819P00041000 P 08/19/16 41.0 1.26 1.30
LEN 160819P00042000 P 08/19/16 42.0 1.57 1.62
LEN 160819P00043000 P 08/19/16 43.0 1.93 1.98
LEN 160819P00044000 P 08/19/16 44.0 2.36 2.42
LEN 160819P00045000 P 08/19/16 45.0 2.79 2.93
LEN 160819P00046000 P 08/19/16 46.0 3.30 3.55
LEN 160819P00047000 P 08/19/16 47.0 4.00 4.20
LEN 160819P00048000 P 08/19/16 48.0 4.70 4.90
LEN 160819P00049000 P 08/19/16 49.0 5.50 5.70
LEN 160819P00050000 P 08/19/16 50.0 6.30 6.50
LEN 160819P00052500 P 08/19/16 52.5 8.15 8.85
LEN 160819P00055000 P 08/19/16 55.0 10.70 11.25
LEN 160819P00060000 P 08/19/16 60.0 15.65 16.15
LEN 160819P00065000 P 08/19/16 65.0 20.65 21.15
LEN 160819P00070000 P 08/19/16 70.0 25.65 26.15
LEN 161118C00025000 C 11/18/16 25.0 18.90 19.70
LEN 161118C00026000 C 11/18/16 26.0 17.90 18.75
LEN 161118C00027000 C 11/18/16 27.0 16.95 17.80
LEN 161118C00028000 C 11/18/16 28.0 16.10 16.85
LEN 161118C00029000 C 11/18/16 29.0 15.15 16.05
LEN 161118C00030000 C 11/18/16 30.0 14.10 15.10
LEN 161118C00031000 C 11/18/16 31.0 13.25 14.00
LEN 161118C00032000 C 11/18/16 32.0 12.35 13.15
LEN 161118C00033000 C 11/18/16 33.0 11.55 11.80
LEN 161118C00034000 C 11/18/16 34.0 10.65 10.90
LEN 161118C00035000 C 11/18/16 35.0 9.80 10.05
LEN 161118C00036000 C 11/18/16 36.0 8.95 9.20
LEN 161118C00037000 C 11/18/16 37.0 8.15 8.40
LEN 161118C00038000 C 11/18/16 38.0 7.40 7.60
LEN 161118C00039000 C 11/18/16 39.0 6.60 6.85
LEN 161118C00040000 C 11/18/16 40.0 5.90 6.15
LEN 161118C00041000 C 11/18/16 41.0 5.25 5.50
LEN 161118C00042000 C 11/18/16 42.0 4.65 4.85
LEN 161118C00043000 C 11/18/16 43.0 4.05 4.25
LEN 161118C00044000 C 11/18/16 44.0 3.50 3.70
LEN 161118C00045000 C 11/18/16 45.0 3.00 3.20
LEN 161118C00046000 C 11/18/16 46.0 2.59 2.75
LEN 161118C00047000 C 11/18/16 47.0 2.14 2.35
LEN 161118C00048000 C 11/18/16 48.0 1.81 1.97
LEN 161118C00049000 C 11/18/16 49.0 1.53 1.67
LEN 161118C00050000 C 11/18/16 50.0 1.26 1.40
LEN 161118C00052500 C 11/18/16 52.5 0.74 0.86
LEN 161118C00055000 C 11/18/16 55.0 0.42 0.53
LEN 161118C00057500 C 11/18/16 57.5 0.20 0.30
LEN 161118C00060000 C 11/18/16 60.0 0.09 0.18
LEN 161118C00065000 C 11/18/16 65.0 0.00 0.14
LEN 161118C00070000 C 11/18/16 70.0 0.00 0.13
LEN 161118P00025000 P 11/18/16 25.0 0.10 0.21
LEN 161118P00026000 P 11/18/16 26.0 0.13 0.25
LEN 161118P00027000 P 11/18/16 27.0 0.15 0.28
LEN 161118P00028000 P 11/18/16 28.0 0.18 0.33
LEN 161118P00029000 P 11/18/16 29.0 0.23 0.37
LEN 161118P00030000 P 11/18/16 30.0 0.33 0.43
LEN 161118P00031000 P 11/18/16 31.0 0.38 0.50
LEN 161118P00032000 P 11/18/16 32.0 0.46 0.58
LEN 161118P00033000 P 11/18/16 33.0 0.54 0.67
LEN 161118P00034000 P 11/18/16 34.0 0.64 0.78
LEN 161118P00035000 P 11/18/16 35.0 0.78 0.91
LEN 161118P00036000 P 11/18/16 36.0 0.95 1.06
LEN 161118P00037000 P 11/18/16 37.0 1.11 1.24
LEN 161118P00038000 P 11/18/16 38.0 1.32 1.44
LEN 161118P00039000 P 11/18/16 39.0 1.56 1.70
LEN 161118P00040000 P 11/18/16 40.0 1.86 1.99
LEN 161118P00041000 P 11/18/16 41.0 2.17 2.30
LEN 161118P00042000 P 11/18/16 42.0 2.51 2.68
LEN 161118P00043000 P 11/18/16 43.0 2.94 3.10
LEN 161118P00044000 P 11/18/16 44.0 3.35 3.55
LEN 161118P00045000 P 11/18/16 45.0 3.85 4.05
LEN 161118P00046000 P 11/18/16 46.0 4.40 4.65
LEN 161118P00047000 P 11/18/16 47.0 5.00 5.25
LEN 161118P00048000 P 11/18/16 48.0 5.60 5.90
LEN 161118P00049000 P 11/18/16 49.0 6.30 6.60
LEN 161118P00050000 P 11/18/16 50.0 7.05 7.30
LEN 161118P00052500 P 11/18/16 52.5 9.05 9.30
LEN 161118P00055000 P 11/18/16 55.0 11.20 11.50
LEN 161118P00057500 P 11/18/16 57.5 13.30 13.90
LEN 161118P00060000 P 11/18/16 60.0 15.70 16.25
LEN 161118P00065000 P 11/18/16 65.0 20.65 21.20
LEN 161118P00070000 P 11/18/16 70.0 25.65 26.15
LEN 170120C00020000 C 01/20/17 20.0 23.85 24.95
LEN 170120C00023000 C 01/20/17 23.0 20.90 22.00
LEN 170120C00024000 C 01/20/17 24.0 19.85 21.05
LEN 170120C00025000 C 01/20/17 25.0 19.00 20.10
LEN 170120C00026000 C 01/20/17 26.0 18.05 19.15
LEN 170120C00027000 C 01/20/17 27.0 17.10 18.20
LEN 170120C00028000 C 01/20/17 28.0 16.15 17.25
LEN 170120C00029000 C 01/20/17 29.0 15.25 16.35
LEN 170120C00030000 C 01/20/17 30.0 14.35 15.45
LEN 170120C00031000 C 01/20/17 31.0 13.40 14.55
LEN 170120C00032000 C 01/20/17 32.0 12.75 13.10
LEN 170120C00033000 C 01/20/17 33.0 11.80 12.20
LEN 170120C00034000 C 01/20/17 34.0 11.10 11.40
LEN 170120C00035000 C 01/20/17 35.0 10.20 10.60
LEN 170120C00036000 C 01/20/17 36.0 9.45 9.80
LEN 170120C00037000 C 01/20/17 37.0 8.70 9.00
LEN 170120C00038000 C 01/20/17 38.0 8.00 8.30
LEN 170120C00039000 C 01/20/17 39.0 7.30 7.55
LEN 170120C00040000 C 01/20/17 40.0 6.55 6.90
LEN 170120C00041000 C 01/20/17 41.0 6.00 6.20
LEN 170120C00042000 C 01/20/17 42.0 5.35 5.60
LEN 170120C00043000 C 01/20/17 43.0 4.80 5.05
LEN 170120C00044000 C 01/20/17 44.0 4.25 4.50
LEN 170120C00045000 C 01/20/17 45.0 3.80 4.00
LEN 170120C00046000 C 01/20/17 46.0 3.30 3.55
LEN 170120C00047000 C 01/20/17 47.0 2.91 3.15
LEN 170120C00048000 C 01/20/17 48.0 2.55 2.75
LEN 170120C00049000 C 01/20/17 49.0 2.22 2.41
LEN 170120C00050000 C 01/20/17 50.0 1.89 2.10
LEN 170120C00052500 C 01/20/17 52.5 1.27 1.47
LEN 170120C00055000 C 01/20/17 55.0 0.85 0.97
LEN 170120C00057500 C 01/20/17 57.5 0.53 0.69
LEN 170120C00060000 C 01/20/17 60.0 0.32 0.48
LEN 170120C00065000 C 01/20/17 65.0 0.10 0.18
LEN 170120C00070000 C 01/20/17 70.0 0.00 0.18
LEN 170120C00075000 C 01/20/17 75.0 0.00 0.16
LEN 170120P00020000 P 01/20/17 20.0 0.07 0.20
LEN 170120P00023000 P 01/20/17 23.0 0.12 0.28
LEN 170120P00024000 P 01/20/17 24.0 0.16 0.32
LEN 170120P00025000 P 01/20/17 25.0 0.24 0.36
LEN 170120P00026000 P 01/20/17 26.0 0.22 0.41
LEN 170120P00027000 P 01/20/17 27.0 0.27 0.47
LEN 170120P00028000 P 01/20/17 28.0 0.32 0.54
LEN 170120P00029000 P 01/20/17 29.0 0.39 0.62
LEN 170120P00030000 P 01/20/17 30.0 0.55 0.69
LEN 170120P00031000 P 01/20/17 31.0 0.61 0.76
LEN 170120P00032000 P 01/20/17 32.0 0.74 0.91
LEN 170120P00033000 P 01/20/17 33.0 0.87 1.04
LEN 170120P00034000 P 01/20/17 34.0 1.01 1.20
LEN 170120P00035000 P 01/20/17 35.0 1.13 1.37
LEN 170120P00036000 P 01/20/17 36.0 1.35 1.55
LEN 170120P00037000 P 01/20/17 37.0 1.55 1.74
LEN 170120P00038000 P 01/20/17 38.0 1.79 2.01
LEN 170120P00039000 P 01/20/17 39.0 2.09 2.28
LEN 170120P00040000 P 01/20/17 40.0 2.41 2.58
LEN 170120P00041000 P 01/20/17 41.0 2.77 2.95
LEN 170120P00042000 P 01/20/17 42.0 3.15 3.35
LEN 170120P00043000 P 01/20/17 43.0 3.55 3.80
LEN 170120P00044000 P 01/20/17 44.0 4.00 4.25
LEN 170120P00045000 P 01/20/17 45.0 4.55 4.80
LEN 170120P00046000 P 01/20/17 46.0 5.10 5.35
LEN 170120P00047000 P 01/20/17 47.0 5.65 5.95
LEN 170120P00048000 P 01/20/17 48.0 6.30 6.55
LEN 170120P00049000 P 01/20/17 49.0 6.95 7.25
LEN 170120P00050000 P 01/20/17 50.0 7.65 7.90
LEN 170120P00052500 P 01/20/17 52.5 9.50 9.80
LEN 170120P00055000 P 01/20/17 55.0 11.55 11.85
LEN 170120P00057500 P 01/20/17 57.5 13.75 14.00
LEN 170120P00060000 P 01/20/17 60.0 15.80 16.45
LEN 170120P00065000 P 01/20/17 65.0 20.70 21.15
LEN 170120P00070000 P 01/20/17 70.0 25.65 26.15
LEN 170120P00075000 P 01/20/17 75.0 30.50 31.30
LEN 180119C00020000 C 01/19/18 20.0 23.50 26.10
LEN 180119C00023000 C 01/19/18 23.0 20.80 23.10
LEN 180119C00025000 C 01/19/18 25.0 19.05 21.90
LEN 180119C00030000 C 01/19/18 30.0 16.05 16.55
LEN 180119C00035000 C 01/19/18 35.0 12.35 12.90
LEN 180119C00040000 C 01/19/18 40.0 9.20 9.65
LEN 180119C00045000 C 01/19/18 45.0 6.60 7.05
LEN 180119C00050000 C 01/19/18 50.0 4.65 5.05
LEN 180119C00052500 C 01/19/18 52.5 3.80 4.25
LEN 180119C00055000 C 01/19/18 55.0 3.10 3.50
LEN 180119C00057500 C 01/19/18 57.5 2.52 2.94
LEN 180119C00060000 C 01/19/18 60.0 2.02 2.44
LEN 180119C00065000 C 01/19/18 65.0 1.26 1.57
LEN 180119C00070000 C 01/19/18 70.0 0.75 1.28
LEN 180119C00075000 C 01/19/18 75.0 0.42 0.87
LEN 180119P00020000 P 01/19/18 20.0 0.41 0.71
LEN 180119P00023000 P 01/19/18 23.0 0.64 1.00
LEN 180119P00025000 P 01/19/18 25.0 0.85 1.26
LEN 180119P00030000 P 01/19/18 30.0 1.68 1.95
LEN 180119P00035000 P 01/19/18 35.0 2.86 3.25
LEN 180119P00040000 P 01/19/18 40.0 4.60 5.00
LEN 180119P00045000 P 01/19/18 45.0 7.00 7.35
LEN 180119P00050000 P 01/19/18 50.0 9.95 10.35
LEN 180119P00052500 P 01/19/18 52.5 11.60 12.05
LEN 180119P00055000 P 01/19/18 55.0 13.40 13.85
LEN 180119P00057500 P 01/19/18 57.5 15.30 15.75
LEN 180119P00060000 P 01/19/18 60.0 17.30 17.75
LEN 180119P00065000 P 01/19/18 65.0 21.60 22.10
LEN 180119P00070000 P 01/19/18 70.0 26.15 26.55
LEN 180119P00075000 P 01/19/18 75.0 30.55 31.60

OPRA data is delayed 15 minutes.