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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 140419C00032000 C 04/19/14 32.0 5.90 6.45
LEN 140419C00033000 C 04/19/14 33.0 4.90 5.45
LEN 140419C00034000 C 04/19/14 34.0 3.90 4.45
LEN 140419C00035000 C 04/19/14 35.0 3.10 3.45
LEN 140419C00036000 C 04/19/14 36.0 1.88 2.42
LEN 140419C00037000 C 04/19/14 37.0 1.14 1.42
LEN 140419C00038000 C 04/19/14 38.0 0.16 0.35
LEN 140419C00039000 C 04/19/14 39.0 0.00 0.01
LEN 140419C00040000 C 04/19/14 40.0 0.00 0.01
LEN 140419C00041000 C 04/19/14 41.0 0.00 0.01
LEN 140419C00042000 C 04/19/14 42.0 0.00 0.02
LEN 140419C00043000 C 04/19/14 43.0 0.00 0.01
LEN 140419C00044000 C 04/19/14 44.0 0.00 0.01
LEN 140419C00045000 C 04/19/14 45.0 0.00 0.01
LEN 140419C00046000 C 04/19/14 46.0 0.00 0.01
LEN 140419C00047000 C 04/19/14 47.0 0.00 0.03
LEN 140419C00048000 C 04/19/14 48.0 0.00 0.01
LEN 140419C00049000 C 04/19/14 49.0 0.00 0.01
LEN 140419C00050000 C 04/19/14 50.0 0.00 0.03
LEN 140419P00032000 P 04/19/14 32.0 0.00 0.03
LEN 140419P00033000 P 04/19/14 33.0 0.00 0.03
LEN 140419P00034000 P 04/19/14 34.0 0.00 0.02
LEN 140419P00035000 P 04/19/14 35.0 0.00 0.02
LEN 140419P00036000 P 04/19/14 36.0 0.00 0.03
LEN 140419P00037000 P 04/19/14 37.0 0.00 0.01
LEN 140419P00038000 P 04/19/14 38.0 0.00 0.02
LEN 140419P00039000 P 04/19/14 39.0 0.72 0.82
LEN 140419P00040000 P 04/19/14 40.0 1.63 1.84
LEN 140419P00041000 P 04/19/14 41.0 2.62 3.10
LEN 140419P00042000 P 04/19/14 42.0 3.60 3.85
LEN 140419P00043000 P 04/19/14 43.0 4.50 4.85
LEN 140419P00044000 P 04/19/14 44.0 5.50 5.85
LEN 140419P00045000 P 04/19/14 45.0 6.50 6.85
LEN 140419P00046000 P 04/19/14 46.0 7.50 8.10
LEN 140419P00047000 P 04/19/14 47.0 8.50 9.10
LEN 140419P00048000 P 04/19/14 48.0 9.50 10.10
LEN 140419P00049000 P 04/19/14 49.0 10.50 11.10
LEN 140419P00050000 P 04/19/14 50.0 11.50 12.10
LEN 140517C00018000 C 05/17/14 18.0 19.80 20.55
LEN 140517C00019000 C 05/17/14 19.0 18.80 19.65
LEN 140517C00020000 C 05/17/14 20.0 17.80 18.65
LEN 140517C00021000 C 05/17/14 21.0 16.80 17.55
LEN 140517C00023000 C 05/17/14 23.0 14.80 15.65
LEN 140517C00024000 C 05/17/14 24.0 13.80 14.65
LEN 140517C00025000 C 05/17/14 25.0 12.90 13.55
LEN 140517C00026000 C 05/17/14 26.0 11.80 12.65
LEN 140517C00027000 C 05/17/14 27.0 10.90 11.50
LEN 140517C00028000 C 05/17/14 28.0 9.90 10.50
LEN 140517C00029000 C 05/17/14 29.0 8.85 9.50
LEN 140517C00030000 C 05/17/14 30.0 7.90 8.55
LEN 140517C00031000 C 05/17/14 31.0 6.90 7.50
LEN 140517C00032000 C 05/17/14 32.0 5.85 6.75
LEN 140517C00033000 C 05/17/14 33.0 4.90 5.55
LEN 140517C00034000 C 05/17/14 34.0 4.00 4.60
LEN 140517C00035000 C 05/17/14 35.0 3.25 3.70
LEN 140517C00036000 C 05/17/14 36.0 2.60 2.67
LEN 140517C00037000 C 05/17/14 37.0 1.89 1.95
LEN 140517C00038000 C 05/17/14 38.0 1.31 1.37
LEN 140517C00039000 C 05/17/14 39.0 0.86 0.90
LEN 140517C00040000 C 05/17/14 40.0 0.53 0.57
LEN 140517C00041000 C 05/17/14 41.0 0.31 0.34
LEN 140517C00042000 C 05/17/14 42.0 0.16 0.20
LEN 140517C00043000 C 05/17/14 43.0 0.08 0.11
LEN 140517C00044000 C 05/17/14 44.0 0.05 0.07
LEN 140517C00045000 C 05/17/14 45.0 0.01 0.08
LEN 140517C00046000 C 05/17/14 46.0 0.00 0.06
LEN 140517C00047000 C 05/17/14 47.0 0.00 0.06
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 0.04
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 0.04
LEN 140517P00028000 P 05/17/14 28.0 0.00 0.04
LEN 140517P00029000 P 05/17/14 29.0 0.00 0.05
LEN 140517P00030000 P 05/17/14 30.0 0.00 0.07
LEN 140517P00031000 P 05/17/14 31.0 0.00 0.11
LEN 140517P00032000 P 05/17/14 32.0 0.01 0.11
LEN 140517P00033000 P 05/17/14 33.0 0.04 0.10
LEN 140517P00034000 P 05/17/14 34.0 0.13 0.18
LEN 140517P00035000 P 05/17/14 35.0 0.25 0.28
LEN 140517P00036000 P 05/17/14 36.0 0.43 0.46
LEN 140517P00037000 P 05/17/14 37.0 0.73 0.76
LEN 140517P00038000 P 05/17/14 38.0 1.14 1.17
LEN 140517P00039000 P 05/17/14 39.0 1.67 1.73
LEN 140517P00040000 P 05/17/14 40.0 2.33 2.40
LEN 140517P00041000 P 05/17/14 41.0 2.91 3.20
LEN 140517P00042000 P 05/17/14 42.0 3.75 4.10
LEN 140517P00043000 P 05/17/14 43.0 4.65 5.00
LEN 140517P00044000 P 05/17/14 44.0 5.40 6.25
LEN 140517P00045000 P 05/17/14 45.0 6.55 7.00
LEN 140517P00046000 P 05/17/14 46.0 7.45 8.20
LEN 140517P00047000 P 05/17/14 47.0 8.50 9.20
LEN 140517P00048000 P 05/17/14 48.0 9.50 10.20
LEN 140517P00049000 P 05/17/14 49.0 10.50 11.20
LEN 140517P00050000 P 05/17/14 50.0 11.50 12.20
LEN 140816C00021000 C 08/16/14 21.0 16.90 17.60
LEN 140816C00023000 C 08/16/14 23.0 14.90 15.60
LEN 140816C00024000 C 08/16/14 24.0 13.85 14.55
LEN 140816C00025000 C 08/16/14 25.0 12.80 13.80
LEN 140816C00026000 C 08/16/14 26.0 11.80 12.90
LEN 140816C00027000 C 08/16/14 27.0 10.85 11.95
LEN 140816C00028000 C 08/16/14 28.0 9.90 11.05
LEN 140816C00029000 C 08/16/14 29.0 9.00 10.15
LEN 140816C00030000 C 08/16/14 30.0 8.10 9.30
LEN 140816C00031000 C 08/16/14 31.0 7.30 8.40
LEN 140816C00032000 C 08/16/14 32.0 6.50 7.25
LEN 140816C00033000 C 08/16/14 33.0 5.95 6.20
LEN 140816C00034000 C 08/16/14 34.0 5.20 5.50
LEN 140816C00035000 C 08/16/14 35.0 4.50 4.80
LEN 140816C00036000 C 08/16/14 36.0 3.85 4.00
LEN 140816C00037000 C 08/16/14 37.0 3.30 3.45
LEN 140816C00038000 C 08/16/14 38.0 2.78 2.86
LEN 140816C00039000 C 08/16/14 39.0 2.33 2.41
LEN 140816C00040000 C 08/16/14 40.0 1.93 1.99
LEN 140816C00041000 C 08/16/14 41.0 1.58 1.64
LEN 140816C00042000 C 08/16/14 42.0 1.28 1.33
LEN 140816C00043000 C 08/16/14 43.0 1.02 1.08
LEN 140816C00044000 C 08/16/14 44.0 0.81 0.85
LEN 140816C00045000 C 08/16/14 45.0 0.63 0.68
LEN 140816C00046000 C 08/16/14 46.0 0.49 0.54
LEN 140816C00047000 C 08/16/14 47.0 0.37 0.42
LEN 140816C00048000 C 08/16/14 48.0 0.27 0.33
LEN 140816C00049000 C 08/16/14 49.0 0.19 0.30
LEN 140816C00050000 C 08/16/14 50.0 0.14 0.24
LEN 140816P00021000 P 08/16/14 21.0 0.00 0.05
LEN 140816P00023000 P 08/16/14 23.0 0.01 0.09
LEN 140816P00024000 P 08/16/14 24.0 0.03 0.11
LEN 140816P00025000 P 08/16/14 25.0 0.02 0.18
LEN 140816P00026000 P 08/16/14 26.0 0.01 0.23
LEN 140816P00027000 P 08/16/14 27.0 0.04 0.23
LEN 140816P00028000 P 08/16/14 28.0 0.12 0.21
LEN 140816P00029000 P 08/16/14 29.0 0.17 0.27
LEN 140816P00030000 P 08/16/14 30.0 0.20 0.38
LEN 140816P00031000 P 08/16/14 31.0 0.43 0.49
LEN 140816P00032000 P 08/16/14 32.0 0.62 0.66
LEN 140816P00033000 P 08/16/14 33.0 0.82 0.86
LEN 140816P00034000 P 08/16/14 34.0 1.07 1.11
LEN 140816P00035000 P 08/16/14 35.0 1.37 1.42
LEN 140816P00036000 P 08/16/14 36.0 1.73 1.78
LEN 140816P00037000 P 08/16/14 37.0 2.15 2.19
LEN 140816P00038000 P 08/16/14 38.0 2.61 2.67
LEN 140816P00039000 P 08/16/14 39.0 3.15 3.25
LEN 140816P00040000 P 08/16/14 40.0 3.70 3.85
LEN 140816P00041000 P 08/16/14 41.0 4.35 4.50
LEN 140816P00042000 P 08/16/14 42.0 5.05 5.20
LEN 140816P00043000 P 08/16/14 43.0 5.80 5.95
LEN 140816P00044000 P 08/16/14 44.0 6.35 6.70
LEN 140816P00045000 P 08/16/14 45.0 7.20 7.50
LEN 140816P00046000 P 08/16/14 46.0 8.05 8.40
LEN 140816P00047000 P 08/16/14 47.0 8.90 9.60
LEN 140816P00048000 P 08/16/14 48.0 9.55 10.55
LEN 140816P00049000 P 08/16/14 49.0 10.30 11.50
LEN 140816P00050000 P 08/16/14 50.0 11.25 12.45
LEN 141122C00023000 C 11/22/14 23.0 14.80 15.65
LEN 141122C00024000 C 11/22/14 24.0 13.85 14.70
LEN 141122C00025000 C 11/22/14 25.0 13.00 13.80
LEN 141122C00026000 C 11/22/14 26.0 12.00 12.90
LEN 141122C00027000 C 11/22/14 27.0 11.05 12.00
LEN 141122C00028000 C 11/22/14 28.0 10.30 11.10
LEN 141122C00029000 C 11/22/14 29.0 9.45 10.25
LEN 141122C00030000 C 11/22/14 30.0 8.65 9.40
LEN 141122C00031000 C 11/22/14 31.0 7.80 8.50
LEN 141122C00032000 C 11/22/14 32.0 7.30 7.70
LEN 141122C00033000 C 11/22/14 33.0 6.65 6.95
LEN 141122C00034000 C 11/22/14 34.0 5.70 6.25
LEN 141122C00035000 C 11/22/14 35.0 5.30 5.55
LEN 141122C00036000 C 11/22/14 36.0 4.70 4.90
LEN 141122C00037000 C 11/22/14 37.0 4.20 4.35
LEN 141122C00038000 C 11/22/14 38.0 3.70 3.80
LEN 141122C00039000 C 11/22/14 39.0 3.20 3.35
LEN 141122C00040000 C 11/22/14 40.0 2.83 2.92
LEN 141122C00041000 C 11/22/14 41.0 2.45 2.53
LEN 141122C00042000 C 11/22/14 42.0 2.11 2.18
LEN 141122C00043000 C 11/22/14 43.0 1.81 1.88
LEN 141122C00044000 C 11/22/14 44.0 1.54 1.61
LEN 141122C00045000 C 11/22/14 45.0 1.31 1.37
LEN 141122C00046000 C 11/22/14 46.0 1.10 1.17
LEN 141122C00047000 C 11/22/14 47.0 0.93 0.98
LEN 141122C00048000 C 11/22/14 48.0 0.78 0.84
LEN 141122C00049000 C 11/22/14 49.0 0.65 0.70
LEN 141122C00050000 C 11/22/14 50.0 0.53 0.58
LEN 141122C00055000 C 11/22/14 55.0 0.19 0.31
LEN 141122P00023000 P 11/22/14 23.0 0.07 0.21
LEN 141122P00024000 P 11/22/14 24.0 0.11 0.25
LEN 141122P00025000 P 11/22/14 25.0 0.15 0.30
LEN 141122P00026000 P 11/22/14 26.0 0.22 0.36
LEN 141122P00027000 P 11/22/14 27.0 0.30 0.44
LEN 141122P00028000 P 11/22/14 28.0 0.41 0.55
LEN 141122P00029000 P 11/22/14 29.0 0.61 0.69
LEN 141122P00030000 P 11/22/14 30.0 0.79 0.86
LEN 141122P00031000 P 11/22/14 31.0 1.01 1.06
LEN 141122P00032000 P 11/22/14 32.0 1.26 1.31
LEN 141122P00033000 P 11/22/14 33.0 1.53 1.59
LEN 141122P00034000 P 11/22/14 34.0 1.85 1.92
LEN 141122P00035000 P 11/22/14 35.0 2.22 2.28
LEN 141122P00036000 P 11/22/14 36.0 2.62 2.69
LEN 141122P00037000 P 11/22/14 37.0 3.05 3.15
LEN 141122P00038000 P 11/22/14 38.0 3.55 3.65
LEN 141122P00039000 P 11/22/14 39.0 4.05 4.20
LEN 141122P00040000 P 11/22/14 40.0 4.65 4.80
LEN 141122P00041000 P 11/22/14 41.0 5.25 5.40
LEN 141122P00042000 P 11/22/14 42.0 5.90 6.05
LEN 141122P00043000 P 11/22/14 43.0 6.60 6.75
LEN 141122P00044000 P 11/22/14 44.0 7.30 7.50
LEN 141122P00045000 P 11/22/14 45.0 7.95 8.30
LEN 141122P00046000 P 11/22/14 46.0 8.75 9.30
LEN 141122P00047000 P 11/22/14 47.0 9.55 10.10
LEN 141122P00048000 P 11/22/14 48.0 10.55 10.80
LEN 141122P00049000 P 11/22/14 49.0 11.45 11.60
LEN 141122P00050000 P 11/22/14 50.0 12.00 12.75
LEN 141122P00055000 P 11/22/14 55.0 16.65 17.50
LEN 150117C00018000 C 01/17/15 18.0 19.85 20.60
LEN 150117C00020000 C 01/17/15 20.0 17.85 18.60
LEN 150117C00023000 C 01/17/15 23.0 14.85 15.80
LEN 150117C00025000 C 01/17/15 25.0 13.10 14.00
LEN 150117C00028000 C 01/17/15 28.0 10.50 11.40
LEN 150117C00030000 C 01/17/15 30.0 8.90 9.75
LEN 150117C00033000 C 01/17/15 33.0 7.00 7.35
LEN 150117C00035000 C 01/17/15 35.0 5.70 5.90
LEN 150117C00037000 C 01/17/15 37.0 4.60 4.80
LEN 150117C00040000 C 01/17/15 40.0 3.25 3.40
LEN 150117C00042000 C 01/17/15 42.0 2.53 2.62
LEN 150117C00045000 C 01/17/15 45.0 1.69 1.76
LEN 150117C00047000 C 01/17/15 47.0 1.27 1.34
LEN 150117C00050000 C 01/17/15 50.0 0.81 0.89
LEN 150117C00055000 C 01/17/15 55.0 0.35 0.46
LEN 150117C00060000 C 01/17/15 60.0 0.16 0.28
LEN 150117C00065000 C 01/17/15 65.0 0.07 0.21
LEN 150117P00018000 P 01/17/15 18.0 0.01 0.10
LEN 150117P00020000 P 01/17/15 20.0 0.07 0.20
LEN 150117P00023000 P 01/17/15 23.0 0.15 0.30
LEN 150117P00025000 P 01/17/15 25.0 0.25 0.42
LEN 150117P00028000 P 01/17/15 28.0 0.68 0.77
LEN 150117P00030000 P 01/17/15 30.0 1.04 1.13
LEN 150117P00033000 P 01/17/15 33.0 1.86 1.93
LEN 150117P00035000 P 01/17/15 35.0 2.58 2.65
LEN 150117P00037000 P 01/17/15 37.0 3.45 3.55
LEN 150117P00040000 P 01/17/15 40.0 5.05 5.20
LEN 150117P00042000 P 01/17/15 42.0 6.30 6.45
LEN 150117P00045000 P 01/17/15 45.0 8.45 8.65
LEN 150117P00047000 P 01/17/15 47.0 9.85 10.50
LEN 150117P00050000 P 01/17/15 50.0 12.20 13.00
LEN 150117P00055000 P 01/17/15 55.0 16.75 17.60
LEN 150117P00060000 P 01/17/15 60.0 21.60 22.45
LEN 150117P00065000 P 01/17/15 65.0 26.55 27.30
LEN 160115C00018000 C 01/15/16 18.0 19.80 21.30
LEN 160115C00020000 C 01/15/16 20.0 18.15 19.65
LEN 160115C00023000 C 01/15/16 23.0 15.65 17.30
LEN 160115C00025000 C 01/15/16 25.0 14.05 15.20
LEN 160115C00028000 C 01/15/16 28.0 11.85 12.95
LEN 160115C00030000 C 01/15/16 30.0 10.55 11.60
LEN 160115C00032000 C 01/15/16 32.0 9.35 10.30
LEN 160115C00035000 C 01/15/16 35.0 7.70 8.55
LEN 160115C00037000 C 01/15/16 37.0 6.70 7.55
LEN 160115C00040000 C 01/15/16 40.0 5.60 6.05
LEN 160115C00042000 C 01/15/16 42.0 4.70 5.45
LEN 160115C00045000 C 01/15/16 45.0 3.80 4.30
LEN 160115C00047000 C 01/15/16 47.0 3.25 3.85
LEN 160115C00050000 C 01/15/16 50.0 2.59 3.20
LEN 160115C00055000 C 01/15/16 55.0 1.72 2.17
LEN 160115P00018000 P 01/15/16 18.0 0.23 0.49
LEN 160115P00020000 P 01/15/16 20.0 0.35 0.66
LEN 160115P00023000 P 01/15/16 23.0 0.77 1.09
LEN 160115P00025000 P 01/15/16 25.0 1.05 1.44
LEN 160115P00028000 P 01/15/16 28.0 1.82 2.20
LEN 160115P00030000 P 01/15/16 30.0 2.38 2.84
LEN 160115P00032000 P 01/15/16 32.0 3.10 3.65
LEN 160115P00035000 P 01/15/16 35.0 4.35 5.00
LEN 160115P00037000 P 01/15/16 37.0 5.30 6.05
LEN 160115P00040000 P 01/15/16 40.0 6.90 7.50
LEN 160115P00042000 P 01/15/16 42.0 8.30 8.95
LEN 160115P00045000 P 01/15/16 45.0 10.05 11.00
LEN 160115P00047000 P 01/15/16 47.0 11.45 12.60
LEN 160115P00050000 P 01/15/16 50.0 13.70 14.80
LEN 160115P00055000 P 01/15/16 55.0 17.75 18.90

OPRA data is delayed 15 minutes.