Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lennar Corp (LEN)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 171215C00040000 C Dec 15, 2017 40.0 19.45 23.55
LEN 171215C00045000 C Dec 15, 2017 45.0 14.30 18.55
LEN 171215C00050000 C Dec 15, 2017 50.0 9.65 13.55
LEN 171215C00052500 C Dec 15, 2017 52.5 7.15 11.00
LEN 171215C00055000 C Dec 15, 2017 55.0 4.65 8.50
LEN 171215C00057500 C Dec 15, 2017 57.5 1.66 5.55
LEN 171215C00060000 C Dec 15, 2017 60.0 1.07 1.85
LEN 171215C00062500 C Dec 15, 2017 62.5 0.05 0.35
LEN 171215C00065000 C Dec 15, 2017 65.0 0.00 0.03
LEN 171215C00067500 C Dec 15, 2017 67.5 0.00 0.03
LEN 171215C00070000 C Dec 15, 2017 70.0 0.00 0.03
LEN 171215C00072500 C Dec 15, 2017 72.5 0.00 0.03
LEN 171215C00075000 C Dec 15, 2017 75.0 0.00 0.03
LEN 171215P00040000 P Dec 15, 2017 40.0 0.00 0.03
LEN 171215P00045000 P Dec 15, 2017 45.0 0.00 0.03
LEN 171215P00050000 P Dec 15, 2017 50.0 0.00 0.03
LEN 171215P00052500 P Dec 15, 2017 52.5 0.00 0.04
LEN 171215P00055000 P Dec 15, 2017 55.0 0.00 0.03
LEN 171215P00057500 P Dec 15, 2017 57.5 0.00 0.13
LEN 171215P00060000 P Dec 15, 2017 60.0 0.12 0.24
LEN 171215P00062500 P Dec 15, 2017 62.5 1.10 1.81
LEN 171215P00065000 P Dec 15, 2017 65.0 1.69 6.20
LEN 171215P00067500 P Dec 15, 2017 67.5 4.40 8.80
LEN 171215P00070000 P Dec 15, 2017 70.0 6.80 11.30
LEN 171215P00072500 P Dec 15, 2017 72.5 9.80 13.75
LEN 171215P00075000 P Dec 15, 2017 75.0 12.00 16.40
LEN 180119C00040000 C Jan 19, 2018 40.0 19.50 23.60
LEN 180119C00045000 C Jan 19, 2018 45.0 14.75 18.65
LEN 180119C00050000 C Jan 19, 2018 50.0 9.75 13.75
LEN 180119C00052500 C Jan 19, 2018 52.5 6.90 11.35
LEN 180119C00055000 C Jan 19, 2018 55.0 6.40 7.25
LEN 180119C00057500 C Jan 19, 2018 57.5 4.30 5.20
LEN 180119C00060000 C Jan 19, 2018 60.0 2.58 2.84
LEN 180119C00062500 C Jan 19, 2018 62.5 1.33 1.54
LEN 180119C00065000 C Jan 19, 2018 65.0 0.46 0.82
LEN 180119C00067500 C Jan 19, 2018 67.5 0.20 0.49
LEN 180119C00070000 C Jan 19, 2018 70.0 0.00 0.37
LEN 180119C00072500 C Jan 19, 2018 72.5 0.00 0.24
LEN 180119C00075000 C Jan 19, 2018 75.0 0.00 0.13
LEN 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
LEN 180119C00085000 C Jan 19, 2018 85.0 0.00 0.04
LEN 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
LEN 180119P00045000 P Jan 19, 2018 45.0 0.00 0.23
LEN 180119P00050000 P Jan 19, 2018 50.0 0.09 0.25
LEN 180119P00052500 P Jan 19, 2018 52.5 0.16 0.38
LEN 180119P00055000 P Jan 19, 2018 55.0 0.37 0.55
LEN 180119P00057500 P Jan 19, 2018 57.5 0.67 0.87
LEN 180119P00060000 P Jan 19, 2018 60.0 1.44 1.61
LEN 180119P00062500 P Jan 19, 2018 62.5 2.51 2.85
LEN 180119P00065000 P Jan 19, 2018 65.0 4.30 4.55
LEN 180119P00067500 P Jan 19, 2018 67.5 6.25 7.05
LEN 180119P00070000 P Jan 19, 2018 70.0 6.80 11.40
LEN 180119P00072500 P Jan 19, 2018 72.5 9.70 13.80
LEN 180119P00075000 P Jan 19, 2018 75.0 12.20 16.40
LEN 180119P00080000 P Jan 19, 2018 80.0 16.95 21.40
LEN 180119P00085000 P Jan 19, 2018 85.0 22.05 26.40
LEN 180216C00040000 C Feb 16, 2018 40.0 19.85 23.70
LEN 180216C00045000 C Feb 16, 2018 45.0 14.20 18.80
LEN 180216C00050000 C Feb 16, 2018 50.0 10.25 13.80
LEN 180216C00052500 C Feb 16, 2018 52.5 9.05 9.75
LEN 180216C00055000 C Feb 16, 2018 55.0 6.95 7.40
LEN 180216C00057500 C Feb 16, 2018 57.5 4.85 5.45
LEN 180216C00060000 C Feb 16, 2018 60.0 3.15 3.50
LEN 180216C00062500 C Feb 16, 2018 62.5 1.94 2.12
LEN 180216C00065000 C Feb 16, 2018 65.0 1.06 1.24
LEN 180216C00067500 C Feb 16, 2018 67.5 0.57 0.75
LEN 180216C00070000 C Feb 16, 2018 70.0 0.15 0.55
LEN 180216C00072500 C Feb 16, 2018 72.5 0.00 0.32
LEN 180216C00075000 C Feb 16, 2018 75.0 0.00 0.15
LEN 180216P00040000 P Feb 16, 2018 40.0 0.00 0.22
LEN 180216P00045000 P Feb 16, 2018 45.0 0.10 0.36
LEN 180216P00050000 P Feb 16, 2018 50.0 0.25 0.48
LEN 180216P00052500 P Feb 16, 2018 52.5 0.43 0.65
LEN 180216P00055000 P Feb 16, 2018 55.0 0.74 0.92
LEN 180216P00057500 P Feb 16, 2018 57.5 1.05 1.33
LEN 180216P00060000 P Feb 16, 2018 60.0 1.79 2.30
LEN 180216P00062500 P Feb 16, 2018 62.5 2.99 3.90
LEN 180216P00065000 P Feb 16, 2018 65.0 4.80 4.95
LEN 180216P00067500 P Feb 16, 2018 67.5 6.70 7.20
LEN 180216P00070000 P Feb 16, 2018 70.0 8.90 9.40
LEN 180216P00072500 P Feb 16, 2018 72.5 9.05 13.80
LEN 180216P00075000 P Feb 16, 2018 75.0 12.25 16.40
LEN 180518C00040000 C May 18, 2018 40.0 19.50 24.10
LEN 180518C00045000 C May 18, 2018 45.0 14.60 19.30
LEN 180518C00050000 C May 18, 2018 50.0 11.80 13.45
LEN 180518C00052500 C May 18, 2018 52.5 9.70 11.35
LEN 180518C00055000 C May 18, 2018 55.0 8.10 9.35
LEN 180518C00057500 C May 18, 2018 57.5 6.40 6.75
LEN 180518C00060000 C May 18, 2018 60.0 4.85 5.20
LEN 180518C00062500 C May 18, 2018 62.5 3.60 3.90
LEN 180518C00065000 C May 18, 2018 65.0 2.55 2.64
LEN 180518C00067500 C May 18, 2018 67.5 1.47 2.03
LEN 180518C00070000 C May 18, 2018 70.0 0.96 1.64
LEN 180518C00072500 C May 18, 2018 72.5 0.66 1.49
LEN 180518C00075000 C May 18, 2018 75.0 0.22 0.98
LEN 180518P00040000 P May 18, 2018 40.0 0.15 0.66
LEN 180518P00045000 P May 18, 2018 45.0 0.15 0.84
LEN 180518P00050000 P May 18, 2018 50.0 0.75 1.48
LEN 180518P00052500 P May 18, 2018 52.5 1.03 1.60
LEN 180518P00055000 P May 18, 2018 55.0 1.47 2.01
LEN 180518P00057500 P May 18, 2018 57.5 2.34 2.70
LEN 180518P00060000 P May 18, 2018 60.0 3.40 3.50
LEN 180518P00062500 P May 18, 2018 62.5 4.60 4.90
LEN 180518P00065000 P May 18, 2018 65.0 6.00 6.35
LEN 180518P00067500 P May 18, 2018 67.5 7.50 8.15
LEN 180518P00070000 P May 18, 2018 70.0 9.45 10.75
LEN 180518P00072500 P May 18, 2018 72.5 11.45 12.45
LEN 180518P00075000 P May 18, 2018 75.0 13.45 14.75
LEN 190118C00040000 C Jan 18, 2019 40.0 21.45 24.30
LEN 190118C00045000 C Jan 18, 2019 45.0 17.30 19.95
LEN 190118C00050000 C Jan 18, 2019 50.0 13.85 16.00
LEN 190118C00052500 C Jan 18, 2019 52.5 11.70 14.15
LEN 190118C00055000 C Jan 18, 2019 55.0 10.05 12.30
LEN 190118C00057500 C Jan 18, 2019 57.5 8.60 10.60
LEN 190118C00060000 C Jan 18, 2019 60.0 7.00 9.30
LEN 190118C00062500 C Jan 18, 2019 62.5 5.80 7.90
LEN 190118C00065000 C Jan 18, 2019 65.0 4.75 6.85
LEN 190118C00067500 C Jan 18, 2019 67.5 4.15 5.50
LEN 190118C00070000 C Jan 18, 2019 70.0 2.70 4.85
LEN 190118C00072500 C Jan 18, 2019 72.5 2.09 4.05
LEN 190118C00075000 C Jan 18, 2019 75.0 1.53 3.55
LEN 190118C00080000 C Jan 18, 2019 80.0 0.84 2.60
LEN 190118C00085000 C Jan 18, 2019 85.0 0.43 1.83
LEN 190118P00040000 P Jan 18, 2019 40.0 0.57 1.25
LEN 190118P00045000 P Jan 18, 2019 45.0 1.04 2.32
LEN 190118P00050000 P Jan 18, 2019 50.0 1.86 3.35
LEN 190118P00052500 P Jan 18, 2019 52.5 2.42 3.80
LEN 190118P00055000 P Jan 18, 2019 55.0 3.40 4.60
LEN 190118P00057500 P Jan 18, 2019 57.5 4.30 5.55
LEN 190118P00060000 P Jan 18, 2019 60.0 5.50 6.75
LEN 190118P00062500 P Jan 18, 2019 62.5 6.45 8.00
LEN 190118P00065000 P Jan 18, 2019 65.0 7.80 9.40
LEN 190118P00067500 P Jan 18, 2019 67.5 9.10 10.80
LEN 190118P00070000 P Jan 18, 2019 70.0 10.50 12.70
LEN 190118P00072500 P Jan 18, 2019 72.5 12.45 14.60
LEN 190118P00075000 P Jan 18, 2019 75.0 14.45 16.45
LEN 190118P00080000 P Jan 18, 2019 80.0 18.75 20.35
LEN 190118P00085000 P Jan 18, 2019 85.0 23.35 24.90
LEN 200117C00030000 C Jan 17, 2020 30.0 31.00 35.60
LEN 200117C00035000 C Jan 17, 2020 35.0 26.50 31.40
LEN 200117C00040000 C Jan 17, 2020 40.0 22.75 26.35
LEN 200117C00045000 C Jan 17, 2020 45.0 19.10 22.40
LEN 200117C00050000 C Jan 17, 2020 50.0 15.30 18.90
LEN 200117C00052500 C Jan 17, 2020 52.5 13.80 17.25
LEN 200117C00055000 C Jan 17, 2020 55.0 12.20 15.65
LEN 200117C00057500 C Jan 17, 2020 57.5 10.90 14.15
LEN 200117C00060000 C Jan 17, 2020 60.0 9.50 12.80
LEN 200117C00062500 C Jan 17, 2020 62.5 8.30 11.55
LEN 200117C00065000 C Jan 17, 2020 65.0 7.30 10.35
LEN 200117C00067500 C Jan 17, 2020 67.5 6.50 9.35
LEN 200117C00070000 C Jan 17, 2020 70.0 5.25 8.40
LEN 200117C00072500 C Jan 17, 2020 72.5 4.40 7.55
LEN 200117C00075000 C Jan 17, 2020 75.0 3.85 6.70
LEN 200117C00080000 C Jan 17, 2020 80.0 2.54 5.30
LEN 200117C00085000 C Jan 17, 2020 85.0 1.68 4.25
LEN 200117C00090000 C Jan 17, 2020 90.0 1.11 3.40
LEN 200117P00030000 P Jan 17, 2020 30.0 0.39 1.48
LEN 200117P00035000 P Jan 17, 2020 35.0 0.76 2.02
LEN 200117P00040000 P Jan 17, 2020 40.0 1.30 2.77
LEN 200117P00045000 P Jan 17, 2020 45.0 2.10 3.75
LEN 200117P00050000 P Jan 17, 2020 50.0 3.40 5.20
LEN 200117P00052500 P Jan 17, 2020 52.5 3.95 6.00
LEN 200117P00055000 P Jan 17, 2020 55.0 4.75 6.95
LEN 200117P00057500 P Jan 17, 2020 57.5 5.95 7.80
LEN 200117P00060000 P Jan 17, 2020 60.0 6.90 9.10
LEN 200117P00062500 P Jan 17, 2020 62.5 8.10 10.35
LEN 200117P00065000 P Jan 17, 2020 65.0 9.35 11.60
LEN 200117P00067500 P Jan 17, 2020 67.5 10.60 13.20
LEN 200117P00070000 P Jan 17, 2020 70.0 12.25 14.85
LEN 200117P00072500 P Jan 17, 2020 72.5 13.75 16.55
LEN 200117P00075000 P Jan 17, 2020 75.0 15.50 18.20
LEN 200117P00080000 P Jan 17, 2020 80.0 19.50 22.00
LEN 200117P00085000 P Jan 17, 2020 85.0 23.85 26.15
LEN 200117P00090000 P Jan 17, 2020 90.0 28.45 30.35
OPRA data is delayed 15 minutes.