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 (2014-09-26)Premium Content

Lennar Corp (LEN)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 141220C00024000 C 12/20/14 24.0 23.05 24.05
LEN 141220C00025000 C 12/20/14 25.0 22.05 23.05
LEN 141220C00026000 C 12/20/14 26.0 21.05 22.05
LEN 141220C00027000 C 12/20/14 27.0 20.05 21.05
LEN 141220C00028000 C 12/20/14 28.0 19.15 20.10
LEN 141220C00029000 C 12/20/14 29.0 18.20 19.05
LEN 141220C00030000 C 12/20/14 30.0 17.20 17.85
LEN 141220C00031000 C 12/20/14 31.0 16.15 17.10
LEN 141220C00032000 C 12/20/14 32.0 15.20 15.85
LEN 141220C00033000 C 12/20/14 33.0 14.15 15.10
LEN 141220C00034000 C 12/20/14 34.0 13.20 13.85
LEN 141220C00035000 C 12/20/14 35.0 12.15 12.85
LEN 141220C00036000 C 12/20/14 36.0 11.20 11.85
LEN 141220C00037000 C 12/20/14 37.0 10.05 11.20
LEN 141220C00038000 C 12/20/14 38.0 9.25 9.85
LEN 141220C00039000 C 12/20/14 39.0 8.25 8.85
LEN 141220C00040000 C 12/20/14 40.0 7.30 7.85
LEN 141220C00041000 C 12/20/14 41.0 6.25 6.85
LEN 141220C00042000 C 12/20/14 42.0 5.35 5.85
LEN 141220C00043000 C 12/20/14 43.0 4.45 4.90
LEN 141220C00044000 C 12/20/14 44.0 3.50 4.20
LEN 141220C00045000 C 12/20/14 45.0 2.95 3.10
LEN 141220C00046000 C 12/20/14 46.0 2.19 2.34
LEN 141220C00047000 C 12/20/14 47.0 1.55 1.67
LEN 141220C00048000 C 12/20/14 48.0 1.04 1.16
LEN 141220C00049000 C 12/20/14 49.0 0.64 0.74
LEN 141220C00050000 C 12/20/14 50.0 0.39 0.45
LEN 141220C00055000 C 12/20/14 55.0 0.01 0.07
LEN 141220C00060000 C 12/20/14 60.0 0.00 0.10
LEN 141220P00024000 P 12/20/14 24.0 0.00 0.04
LEN 141220P00025000 P 12/20/14 25.0 0.00 0.03
LEN 141220P00026000 P 12/20/14 26.0 0.00 0.03
LEN 141220P00027000 P 12/20/14 27.0 0.00 0.04
LEN 141220P00028000 P 12/20/14 28.0 0.00 0.04
LEN 141220P00029000 P 12/20/14 29.0 0.00 0.04
LEN 141220P00030000 P 12/20/14 30.0 0.00 0.05
LEN 141220P00031000 P 12/20/14 31.0 0.00 0.07
LEN 141220P00032000 P 12/20/14 32.0 0.00 0.10
LEN 141220P00033000 P 12/20/14 33.0 0.00 0.12
LEN 141220P00034000 P 12/20/14 34.0 0.01 0.13
LEN 141220P00035000 P 12/20/14 35.0 0.01 0.18
LEN 141220P00036000 P 12/20/14 36.0 0.01 0.17
LEN 141220P00037000 P 12/20/14 37.0 0.01 0.17
LEN 141220P00038000 P 12/20/14 38.0 0.05 0.11
LEN 141220P00039000 P 12/20/14 39.0 0.04 0.11
LEN 141220P00040000 P 12/20/14 40.0 0.08 0.10
LEN 141220P00041000 P 12/20/14 41.0 0.11 0.15
LEN 141220P00042000 P 12/20/14 42.0 0.11 0.23
LEN 141220P00043000 P 12/20/14 43.0 0.23 0.28
LEN 141220P00044000 P 12/20/14 44.0 0.30 0.38
LEN 141220P00045000 P 12/20/14 45.0 0.46 0.53
LEN 141220P00046000 P 12/20/14 46.0 0.68 0.78
LEN 141220P00047000 P 12/20/14 47.0 1.05 1.14
LEN 141220P00048000 P 12/20/14 48.0 1.51 1.72
LEN 141220P00049000 P 12/20/14 49.0 2.14 2.29
LEN 141220P00050000 P 12/20/14 50.0 2.77 3.15
LEN 141220P00055000 P 12/20/14 55.0 6.95 7.85
LEN 141220P00060000 P 12/20/14 60.0 11.95 12.85
LEN 150117C00018000 C 01/17/15 18.0 28.55 30.60
LEN 150117C00019000 C 01/17/15 19.0 27.55 29.75
LEN 150117C00020000 C 01/17/15 20.0 27.15 28.15
LEN 150117C00021000 C 01/17/15 21.0 26.15 27.15
LEN 150117C00023000 C 01/17/15 23.0 24.15 25.15
LEN 150117C00024000 C 01/17/15 24.0 23.15 24.15
LEN 150117C00025000 C 01/17/15 25.0 22.15 23.15
LEN 150117C00026000 C 01/17/15 26.0 21.15 22.15
LEN 150117C00027000 C 01/17/15 27.0 20.15 21.15
LEN 150117C00028000 C 01/17/15 28.0 18.85 20.35
LEN 150117C00029000 C 01/17/15 29.0 18.25 19.15
LEN 150117C00030000 C 01/17/15 30.0 17.00 18.30
LEN 150117C00031000 C 01/17/15 31.0 16.25 17.20
LEN 150117C00032000 C 01/17/15 32.0 15.25 16.30
LEN 150117C00033000 C 01/17/15 33.0 14.30 15.15
LEN 150117C00034000 C 01/17/15 34.0 13.30 14.20
LEN 150117C00035000 C 01/17/15 35.0 12.30 13.20
LEN 150117C00036000 C 01/17/15 36.0 11.35 11.75
LEN 150117C00037000 C 01/17/15 37.0 10.35 11.05
LEN 150117C00038000 C 01/17/15 38.0 9.40 9.80
LEN 150117C00039000 C 01/17/15 39.0 8.65 8.90
LEN 150117C00040000 C 01/17/15 40.0 7.65 8.00
LEN 150117C00041000 C 01/17/15 41.0 6.65 7.00
LEN 150117C00042000 C 01/17/15 42.0 5.70 6.05
LEN 150117C00043000 C 01/17/15 43.0 4.85 5.20
LEN 150117C00044000 C 01/17/15 44.0 4.00 4.30
LEN 150117C00045000 C 01/17/15 45.0 3.40 3.60
LEN 150117C00046000 C 01/17/15 46.0 2.72 2.87
LEN 150117C00047000 C 01/17/15 47.0 2.10 2.23
LEN 150117C00048000 C 01/17/15 48.0 1.60 1.69
LEN 150117C00049000 C 01/17/15 49.0 1.21 1.27
LEN 150117C00050000 C 01/17/15 50.0 0.82 0.93
LEN 150117C00055000 C 01/17/15 55.0 0.10 0.28
LEN 150117C00060000 C 01/17/15 60.0 0.01 0.10
LEN 150117C00065000 C 01/17/15 65.0 0.00 0.10
LEN 150117C00070000 C 01/17/15 70.0 0.00 0.10
LEN 150117C00075000 C 01/17/15 75.0 0.00 0.31
LEN 150117P00018000 P 01/17/15 18.0 0.00 0.04
LEN 150117P00019000 P 01/17/15 19.0 0.00 0.06
LEN 150117P00020000 P 01/17/15 20.0 0.00 0.05
LEN 150117P00021000 P 01/17/15 21.0 0.00 0.06
LEN 150117P00023000 P 01/17/15 23.0 0.00 0.06
LEN 150117P00024000 P 01/17/15 24.0 0.00 0.07
LEN 150117P00025000 P 01/17/15 25.0 0.00 0.06
LEN 150117P00026000 P 01/17/15 26.0 0.00 0.07
LEN 150117P00027000 P 01/17/15 27.0 0.00 0.10
LEN 150117P00028000 P 01/17/15 28.0 0.00 0.14
LEN 150117P00029000 P 01/17/15 29.0 0.01 0.17
LEN 150117P00030000 P 01/17/15 30.0 0.02 0.12
LEN 150117P00031000 P 01/17/15 31.0 0.03 0.17
LEN 150117P00032000 P 01/17/15 32.0 0.04 0.20
LEN 150117P00033000 P 01/17/15 33.0 0.05 0.23
LEN 150117P00034000 P 01/17/15 34.0 0.06 0.21
LEN 150117P00035000 P 01/17/15 35.0 0.05 0.23
LEN 150117P00036000 P 01/17/15 36.0 0.08 0.20
LEN 150117P00037000 P 01/17/15 37.0 0.09 0.28
LEN 150117P00038000 P 01/17/15 38.0 0.17 0.20
LEN 150117P00039000 P 01/17/15 39.0 0.14 0.34
LEN 150117P00040000 P 01/17/15 40.0 0.19 0.37
LEN 150117P00041000 P 01/17/15 41.0 0.28 0.34
LEN 150117P00042000 P 01/17/15 42.0 0.37 0.41
LEN 150117P00043000 P 01/17/15 43.0 0.49 0.57
LEN 150117P00044000 P 01/17/15 44.0 0.65 0.73
LEN 150117P00045000 P 01/17/15 45.0 0.88 0.98
LEN 150117P00046000 P 01/17/15 46.0 1.19 1.29
LEN 150117P00047000 P 01/17/15 47.0 1.56 1.65
LEN 150117P00048000 P 01/17/15 48.0 2.01 2.24
LEN 150117P00049000 P 01/17/15 49.0 2.62 2.75
LEN 150117P00050000 P 01/17/15 50.0 3.25 3.40
LEN 150117P00055000 P 01/17/15 55.0 7.10 7.95
LEN 150117P00060000 P 01/17/15 60.0 11.75 13.25
LEN 150117P00065000 P 01/17/15 65.0 16.95 17.85
LEN 150117P00070000 P 01/17/15 70.0 21.70 23.20
LEN 150117P00075000 P 01/17/15 75.0 25.85 29.50
LEN 150220C00019000 C 02/20/15 19.0 27.65 29.50
LEN 150220C00020000 C 02/20/15 20.0 26.25 28.85
LEN 150220C00021000 C 02/20/15 21.0 25.15 27.90
LEN 150220C00023000 C 02/20/15 23.0 23.15 25.30
LEN 150220C00024000 C 02/20/15 24.0 22.30 24.75
LEN 150220C00025000 C 02/20/15 25.0 22.05 23.15
LEN 150220C00026000 C 02/20/15 26.0 21.05 22.15
LEN 150220C00027000 C 02/20/15 27.0 19.80 21.40
LEN 150220C00028000 C 02/20/15 28.0 19.20 20.20
LEN 150220C00029000 C 02/20/15 29.0 18.20 19.15
LEN 150220C00030000 C 02/20/15 30.0 17.25 18.20
LEN 150220C00031000 C 02/20/15 31.0 16.20 17.40
LEN 150220C00032000 C 02/20/15 32.0 15.20 16.25
LEN 150220C00033000 C 02/20/15 33.0 14.20 15.20
LEN 150220C00034000 C 02/20/15 34.0 13.00 14.60
LEN 150220C00035000 C 02/20/15 35.0 12.25 13.35
LEN 150220C00036000 C 02/20/15 36.0 11.35 12.40
LEN 150220C00037000 C 02/20/15 37.0 10.40 11.35
LEN 150220C00038000 C 02/20/15 38.0 9.45 10.30
LEN 150220C00039000 C 02/20/15 39.0 8.55 9.35
LEN 150220C00040000 C 02/20/15 40.0 7.65 8.45
LEN 150220C00041000 C 02/20/15 41.0 6.80 7.55
LEN 150220C00042000 C 02/20/15 42.0 5.90 6.70
LEN 150220C00043000 C 02/20/15 43.0 5.25 5.85
LEN 150220C00044000 C 02/20/15 44.0 4.55 4.70
LEN 150220C00045000 C 02/20/15 45.0 3.85 3.95
LEN 150220C00046000 C 02/20/15 46.0 3.20 3.30
LEN 150220C00047000 C 02/20/15 47.0 2.62 2.70
LEN 150220C00048000 C 02/20/15 48.0 2.11 2.18
LEN 150220C00049000 C 02/20/15 49.0 1.66 1.73
LEN 150220C00050000 C 02/20/15 50.0 1.30 1.36
LEN 150220C00055000 C 02/20/15 55.0 0.30 0.41
LEN 150220C00060000 C 02/20/15 60.0 0.05 0.16
LEN 150220P00019000 P 02/20/15 19.0 0.00 0.07
LEN 150220P00020000 P 02/20/15 20.0 0.00 0.07
LEN 150220P00021000 P 02/20/15 21.0 0.00 0.07
LEN 150220P00023000 P 02/20/15 23.0 0.00 0.08
LEN 150220P00024000 P 02/20/15 24.0 0.01 0.12
LEN 150220P00025000 P 02/20/15 25.0 0.02 0.16
LEN 150220P00026000 P 02/20/15 26.0 0.02 0.17
LEN 150220P00027000 P 02/20/15 27.0 0.02 0.18
LEN 150220P00028000 P 02/20/15 28.0 0.04 0.21
LEN 150220P00029000 P 02/20/15 29.0 0.04 0.20
LEN 150220P00030000 P 02/20/15 30.0 0.05 0.20
LEN 150220P00031000 P 02/20/15 31.0 0.06 0.22
LEN 150220P00032000 P 02/20/15 32.0 0.09 0.23
LEN 150220P00033000 P 02/20/15 33.0 0.10 0.26
LEN 150220P00034000 P 02/20/15 34.0 0.16 0.19
LEN 150220P00035000 P 02/20/15 35.0 0.14 0.32
LEN 150220P00036000 P 02/20/15 36.0 0.17 0.34
LEN 150220P00037000 P 02/20/15 37.0 0.19 0.40
LEN 150220P00038000 P 02/20/15 38.0 0.25 0.45
LEN 150220P00039000 P 02/20/15 39.0 0.32 0.42
LEN 150220P00040000 P 02/20/15 40.0 0.42 0.58
LEN 150220P00041000 P 02/20/15 41.0 0.52 0.66
LEN 150220P00042000 P 02/20/15 42.0 0.67 0.76
LEN 150220P00043000 P 02/20/15 43.0 0.87 0.91
LEN 150220P00044000 P 02/20/15 44.0 1.09 1.15
LEN 150220P00045000 P 02/20/15 45.0 1.37 1.44
LEN 150220P00046000 P 02/20/15 46.0 1.71 1.79
LEN 150220P00047000 P 02/20/15 47.0 2.12 2.20
LEN 150220P00048000 P 02/20/15 48.0 2.61 2.68
LEN 150220P00049000 P 02/20/15 49.0 3.10 3.25
LEN 150220P00050000 P 02/20/15 50.0 3.75 3.90
LEN 150220P00055000 P 02/20/15 55.0 7.35 8.15
LEN 150220P00060000 P 02/20/15 60.0 11.80 12.95
LEN 150515C00021000 C 05/15/15 21.0 25.45 27.60
LEN 150515C00023000 C 05/15/15 23.0 23.55 25.30
LEN 150515C00024000 C 05/15/15 24.0 22.55 24.30
LEN 150515C00025000 C 05/15/15 25.0 21.85 23.35
LEN 150515C00026000 C 05/15/15 26.0 21.10 22.30
LEN 150515C00027000 C 05/15/15 27.0 20.05 21.60
LEN 150515C00028000 C 05/15/15 28.0 19.05 21.40
LEN 150515C00029000 C 05/15/15 29.0 18.05 20.40
LEN 150515C00030000 C 05/15/15 30.0 17.00 18.95
LEN 150515C00031000 C 05/15/15 31.0 16.00 17.90
LEN 150515C00032000 C 05/15/15 32.0 15.05 16.55
LEN 150515C00033000 C 05/15/15 33.0 14.05 15.65
LEN 150515C00034000 C 05/15/15 34.0 13.50 14.60
LEN 150515C00035000 C 05/15/15 35.0 12.25 13.90
LEN 150515C00036000 C 05/15/15 36.0 11.55 12.75
LEN 150515C00037000 C 05/15/15 37.0 10.80 11.80
LEN 150515C00038000 C 05/15/15 38.0 9.90 10.85
LEN 150515C00039000 C 05/15/15 39.0 9.00 9.95
LEN 150515C00040000 C 05/15/15 40.0 8.30 8.90
LEN 150515C00041000 C 05/15/15 41.0 7.45 8.05
LEN 150515C00042000 C 05/15/15 42.0 6.80 7.35
LEN 150515C00043000 C 05/15/15 43.0 6.10 6.55
LEN 150515C00044000 C 05/15/15 44.0 5.20 5.80
LEN 150515C00045000 C 05/15/15 45.0 4.75 5.10
LEN 150515C00046000 C 05/15/15 46.0 4.15 4.55
LEN 150515C00047000 C 05/15/15 47.0 3.65 3.95
LEN 150515C00048000 C 05/15/15 48.0 3.10 3.40
LEN 150515C00049000 C 05/15/15 49.0 2.65 2.93
LEN 150515C00050000 C 05/15/15 50.0 2.24 2.51
LEN 150515C00055000 C 05/15/15 55.0 0.91 1.20
LEN 150515C00060000 C 05/15/15 60.0 0.26 0.51
LEN 150515P00021000 P 05/15/15 21.0 0.00 0.22
LEN 150515P00023000 P 05/15/15 23.0 0.00 0.25
LEN 150515P00024000 P 05/15/15 24.0 0.00 0.41
LEN 150515P00025000 P 05/15/15 25.0 0.00 0.47
LEN 150515P00026000 P 05/15/15 26.0 0.01 0.26
LEN 150515P00027000 P 05/15/15 27.0 0.02 0.27
LEN 150515P00028000 P 05/15/15 28.0 0.04 0.29
LEN 150515P00029000 P 05/15/15 29.0 0.04 0.31
LEN 150515P00030000 P 05/15/15 30.0 0.14 0.34
LEN 150515P00031000 P 05/15/15 31.0 0.11 0.43
LEN 150515P00032000 P 05/15/15 32.0 0.16 0.50
LEN 150515P00033000 P 05/15/15 33.0 0.26 0.51
LEN 150515P00034000 P 05/15/15 34.0 0.32 0.57
LEN 150515P00035000 P 05/15/15 35.0 0.38 0.63
LEN 150515P00036000 P 05/15/15 36.0 0.41 0.72
LEN 150515P00037000 P 05/15/15 37.0 0.51 0.81
LEN 150515P00038000 P 05/15/15 38.0 0.66 0.91
LEN 150515P00039000 P 05/15/15 39.0 0.79 1.04
LEN 150515P00040000 P 05/15/15 40.0 0.96 1.21
LEN 150515P00041000 P 05/15/15 41.0 1.17 1.42
LEN 150515P00042000 P 05/15/15 42.0 1.33 1.60
LEN 150515P00043000 P 05/15/15 43.0 1.62 1.85
LEN 150515P00044000 P 05/15/15 44.0 1.90 2.22
LEN 150515P00045000 P 05/15/15 45.0 2.25 2.51
LEN 150515P00046000 P 05/15/15 46.0 2.66 2.88
LEN 150515P00047000 P 05/15/15 47.0 3.05 3.30
LEN 150515P00048000 P 05/15/15 48.0 3.45 3.85
LEN 150515P00049000 P 05/15/15 49.0 3.85 4.50
LEN 150515P00050000 P 05/15/15 50.0 4.50 5.10
LEN 150515P00055000 P 05/15/15 55.0 7.95 9.20
LEN 150515P00060000 P 05/15/15 60.0 12.15 13.55
LEN 160115C00018000 C 01/15/16 18.0 28.40 31.50
LEN 160115C00020000 C 01/15/16 20.0 26.20 29.45
LEN 160115C00023000 C 01/15/16 23.0 23.10 26.60
LEN 160115C00025000 C 01/15/16 25.0 21.15 24.90
LEN 160115C00028000 C 01/15/16 28.0 19.30 21.75
LEN 160115C00030000 C 01/15/16 30.0 17.45 20.00
LEN 160115C00032000 C 01/15/16 32.0 15.10 18.30
LEN 160115C00035000 C 01/15/16 35.0 13.20 15.55
LEN 160115C00037000 C 01/15/16 37.0 11.65 13.25
LEN 160115C00040000 C 01/15/16 40.0 9.75 11.50
LEN 160115C00042000 C 01/15/16 42.0 8.65 10.10
LEN 160115C00045000 C 01/15/16 45.0 6.60 7.65
LEN 160115C00047000 C 01/15/16 47.0 5.90 7.00
LEN 160115C00050000 C 01/15/16 50.0 4.30 5.50
LEN 160115C00055000 C 01/15/16 55.0 2.58 3.30
LEN 160115C00060000 C 01/15/16 60.0 1.56 2.50
LEN 160115P00018000 P 01/15/16 18.0 0.00 0.50
LEN 160115P00020000 P 01/15/16 20.0 0.00 0.50
LEN 160115P00023000 P 01/15/16 23.0 0.04 0.54
LEN 160115P00025000 P 01/15/16 25.0 0.14 0.64
LEN 160115P00028000 P 01/15/16 28.0 0.35 0.85
LEN 160115P00030000 P 01/15/16 30.0 0.48 0.98
LEN 160115P00032000 P 01/15/16 32.0 0.58 1.24
LEN 160115P00035000 P 01/15/16 35.0 1.07 1.69
LEN 160115P00037000 P 01/15/16 37.0 1.52 2.29
LEN 160115P00040000 P 01/15/16 40.0 2.15 3.05
LEN 160115P00042000 P 01/15/16 42.0 2.98 3.75
LEN 160115P00045000 P 01/15/16 45.0 3.90 4.70
LEN 160115P00047000 P 01/15/16 47.0 4.75 5.70
LEN 160115P00050000 P 01/15/16 50.0 6.60 7.30
LEN 160115P00055000 P 01/15/16 55.0 9.80 11.20
LEN 160115P00060000 P 01/15/16 60.0 13.40 15.00
LEN 170120C00023000 C 01/20/17 23.0 23.60 27.80
LEN 170120C00025000 C 01/20/17 25.0 21.85 26.15
LEN 170120C00028000 C 01/20/17 28.0 19.70 23.30
LEN 170120C00030000 C 01/20/17 30.0 18.05 21.80
LEN 170120C00033000 C 01/20/17 33.0 16.50 19.50
LEN 170120C00035000 C 01/20/17 35.0 15.05 17.90
LEN 170120C00037000 C 01/20/17 37.0 13.65 16.60
LEN 170120C00040000 C 01/20/17 40.0 11.15 14.25
LEN 170120C00042000 C 01/20/17 42.0 10.55 13.40
LEN 170120C00045000 C 01/20/17 45.0 9.30 11.40
LEN 170120C00047000 C 01/20/17 47.0 8.35 10.10
LEN 170120C00050000 C 01/20/17 50.0 7.05 8.40
LEN 170120C00055000 C 01/20/17 55.0 5.20 7.05
LEN 170120C00060000 C 01/20/17 60.0 3.90 5.45
LEN 170120P00023000 P 01/20/17 23.0 0.59 1.09
LEN 170120P00025000 P 01/20/17 25.0 0.65 1.41
LEN 170120P00028000 P 01/20/17 28.0 1.06 1.92
LEN 170120P00030000 P 01/20/17 30.0 1.40 2.08
LEN 170120P00033000 P 01/20/17 33.0 2.00 3.20
LEN 170120P00035000 P 01/20/17 35.0 2.05 3.60
LEN 170120P00037000 P 01/20/17 37.0 2.60 4.05
LEN 170120P00040000 P 01/20/17 40.0 4.30 4.65
LEN 170120P00042000 P 01/20/17 42.0 4.55 6.00
LEN 170120P00045000 P 01/20/17 45.0 5.50 7.40
LEN 170120P00047000 P 01/20/17 47.0 6.75 8.55
LEN 170120P00050000 P 01/20/17 50.0 8.40 10.40
LEN 170120P00055000 P 01/20/17 55.0 11.15 13.95
LEN 170120P00060000 P 01/20/17 60.0 14.35 17.50

OPRA data is delayed 15 minutes.