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 (2014-06-27)Premium Content

Lennar Corp (LEN)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 140816C00021000 C 08/16/14 21.0 16.20 16.75
LEN 140816C00023000 C 08/16/14 23.0 14.00 15.25
LEN 140816C00024000 C 08/16/14 24.0 13.20 13.90
LEN 140816C00025000 C 08/16/14 25.0 12.25 12.90
LEN 140816C00026000 C 08/16/14 26.0 11.25 11.80
LEN 140816C00027000 C 08/16/14 27.0 10.25 10.95
LEN 140816C00028000 C 08/16/14 28.0 9.25 9.95
LEN 140816C00029000 C 08/16/14 29.0 8.25 8.95
LEN 140816C00030000 C 08/16/14 30.0 7.25 7.95
LEN 140816C00031000 C 08/16/14 31.0 6.30 6.80
LEN 140816C00032000 C 08/16/14 32.0 5.30 5.80
LEN 140816C00033000 C 08/16/14 33.0 4.30 4.80
LEN 140816C00034000 C 08/16/14 34.0 3.45 3.85
LEN 140816C00035000 C 08/16/14 35.0 2.54 2.88
LEN 140816C00036000 C 08/16/14 36.0 1.94 2.01
LEN 140816C00037000 C 08/16/14 37.0 1.24 1.27
LEN 140816C00038000 C 08/16/14 38.0 0.72 0.73
LEN 140816C00039000 C 08/16/14 39.0 0.38 0.40
LEN 140816C00040000 C 08/16/14 40.0 0.21 0.23
LEN 140816C00041000 C 08/16/14 41.0 0.11 0.15
LEN 140816C00042000 C 08/16/14 42.0 0.08 0.11
LEN 140816C00043000 C 08/16/14 43.0 0.05 0.09
LEN 140816C00044000 C 08/16/14 44.0 0.05 0.11
LEN 140816C00045000 C 08/16/14 45.0 0.05 0.08
LEN 140816C00046000 C 08/16/14 46.0 0.04 0.12
LEN 140816C00047000 C 08/16/14 47.0 0.02 0.12
LEN 140816C00048000 C 08/16/14 48.0 0.01 0.12
LEN 140816C00049000 C 08/16/14 49.0 0.01 0.11
LEN 140816C00050000 C 08/16/14 50.0 0.00 0.09
LEN 140816P00021000 P 08/16/14 21.0 0.00 0.03
LEN 140816P00023000 P 08/16/14 23.0 0.00 0.03
LEN 140816P00024000 P 08/16/14 24.0 0.00 0.03
LEN 140816P00025000 P 08/16/14 25.0 0.00 0.03
LEN 140816P00026000 P 08/16/14 26.0 0.00 0.03
LEN 140816P00027000 P 08/16/14 27.0 0.00 0.04
LEN 140816P00028000 P 08/16/14 28.0 0.00 0.04
LEN 140816P00029000 P 08/16/14 29.0 0.00 0.06
LEN 140816P00030000 P 08/16/14 30.0 0.00 0.05
LEN 140816P00031000 P 08/16/14 31.0 0.00 0.12
LEN 140816P00032000 P 08/16/14 32.0 0.01 0.14
LEN 140816P00033000 P 08/16/14 33.0 0.02 0.15
LEN 140816P00034000 P 08/16/14 34.0 0.08 0.12
LEN 140816P00035000 P 08/16/14 35.0 0.16 0.21
LEN 140816P00036000 P 08/16/14 36.0 0.31 0.33
LEN 140816P00037000 P 08/16/14 37.0 0.58 0.61
LEN 140816P00038000 P 08/16/14 38.0 1.05 1.08
LEN 140816P00039000 P 08/16/14 39.0 1.70 1.78
LEN 140816P00040000 P 08/16/14 40.0 2.50 2.72
LEN 140816P00041000 P 08/16/14 41.0 3.40 3.85
LEN 140816P00042000 P 08/16/14 42.0 4.35 4.85
LEN 140816P00043000 P 08/16/14 43.0 5.15 5.80
LEN 140816P00044000 P 08/16/14 44.0 6.15 6.85
LEN 140816P00045000 P 08/16/14 45.0 7.15 7.85
LEN 140816P00046000 P 08/16/14 46.0 8.25 8.80
LEN 140816P00047000 P 08/16/14 47.0 9.10 9.80
LEN 140816P00048000 P 08/16/14 48.0 10.10 10.80
LEN 140816P00049000 P 08/16/14 49.0 11.15 11.85
LEN 140816P00050000 P 08/16/14 50.0 12.05 12.80
LEN 140920C00029000 C 09/20/14 29.0 8.30 9.40
LEN 140920C00030000 C 09/20/14 30.0 7.30 8.40
LEN 140920C00031000 C 09/20/14 31.0 6.35 7.40
LEN 140920C00032000 C 09/20/14 32.0 5.40 6.40
LEN 140920C00033000 C 09/20/14 33.0 4.50 5.10
LEN 140920C00034000 C 09/20/14 34.0 3.65 4.10
LEN 140920C00035000 C 09/20/14 35.0 3.05 3.30
LEN 140920C00036000 C 09/20/14 36.0 2.42 2.51
LEN 140920C00037000 C 09/20/14 37.0 1.81 1.88
LEN 140920C00038000 C 09/20/14 38.0 1.31 1.37
LEN 140920C00039000 C 09/20/14 39.0 0.93 0.96
LEN 140920C00040000 C 09/20/14 40.0 0.59 0.67
LEN 140920C00041000 C 09/20/14 41.0 0.41 0.47
LEN 140920C00042000 C 09/20/14 42.0 0.29 0.36
LEN 140920C00043000 C 09/20/14 43.0 0.22 0.25
LEN 140920C00044000 C 09/20/14 44.0 0.17 0.31
LEN 140920C00045000 C 09/20/14 45.0 0.13 0.24
LEN 140920C00046000 C 09/20/14 46.0 0.09 0.21
LEN 140920C00047000 C 09/20/14 47.0 0.03 0.17
LEN 140920C00048000 C 09/20/14 48.0 0.02 0.16
LEN 140920C00049000 C 09/20/14 49.0 0.02 0.16
LEN 140920P00029000 P 09/20/14 29.0 0.02 0.10
LEN 140920P00030000 P 09/20/14 30.0 0.04 0.10
LEN 140920P00031000 P 09/20/14 31.0 0.04 0.12
LEN 140920P00032000 P 09/20/14 32.0 0.11 0.17
LEN 140920P00033000 P 09/20/14 33.0 0.21 0.26
LEN 140920P00034000 P 09/20/14 34.0 0.34 0.37
LEN 140920P00035000 P 09/20/14 35.0 0.52 0.54
LEN 140920P00036000 P 09/20/14 36.0 0.78 0.82
LEN 140920P00037000 P 09/20/14 37.0 1.15 1.20
LEN 140920P00038000 P 09/20/14 38.0 1.64 1.69
LEN 140920P00039000 P 09/20/14 39.0 2.24 2.30
LEN 140920P00040000 P 09/20/14 40.0 2.95 3.10
LEN 140920P00041000 P 09/20/14 41.0 3.70 4.15
LEN 140920P00042000 P 09/20/14 42.0 4.45 5.00
LEN 140920P00043000 P 09/20/14 43.0 5.15 5.90
LEN 140920P00044000 P 09/20/14 44.0 5.95 6.95
LEN 140920P00045000 P 09/20/14 45.0 6.85 7.90
LEN 140920P00046000 P 09/20/14 46.0 7.80 8.90
LEN 140920P00047000 P 09/20/14 47.0 8.75 9.85
LEN 140920P00048000 P 09/20/14 48.0 9.75 10.85
LEN 140920P00049000 P 09/20/14 49.0 10.75 11.85
LEN 141122C00021000 C 11/22/14 21.0 16.15 17.55
LEN 141122C00023000 C 11/22/14 23.0 14.15 15.50
LEN 141122C00024000 C 11/22/14 24.0 13.15 14.60
LEN 141122C00025000 C 11/22/14 25.0 12.10 13.70
LEN 141122C00026000 C 11/22/14 26.0 11.10 12.70
LEN 141122C00027000 C 11/22/14 27.0 10.10 11.80
LEN 141122C00028000 C 11/22/14 28.0 9.10 10.85
LEN 141122C00029000 C 11/22/14 29.0 8.40 9.75
LEN 141122C00030000 C 11/22/14 30.0 7.50 8.80
LEN 141122C00031000 C 11/22/14 31.0 6.65 7.90
LEN 141122C00032000 C 11/22/14 32.0 6.00 7.05
LEN 141122C00033000 C 11/22/14 33.0 5.00 5.85
LEN 141122C00034000 C 11/22/14 34.0 4.30 4.70
LEN 141122C00035000 C 11/22/14 35.0 3.65 4.50
LEN 141122C00036000 C 11/22/14 36.0 3.20 3.35
LEN 141122C00037000 C 11/22/14 37.0 2.51 2.75
LEN 141122C00038000 C 11/22/14 38.0 2.04 2.25
LEN 141122C00039000 C 11/22/14 39.0 1.72 1.82
LEN 141122C00040000 C 11/22/14 40.0 1.37 1.46
LEN 141122C00041000 C 11/22/14 41.0 1.08 1.16
LEN 141122C00042000 C 11/22/14 42.0 0.81 0.92
LEN 141122C00043000 C 11/22/14 43.0 0.67 0.73
LEN 141122C00044000 C 11/22/14 44.0 0.52 0.58
LEN 141122C00045000 C 11/22/14 45.0 0.41 0.55
LEN 141122C00046000 C 11/22/14 46.0 0.34 0.55
LEN 141122C00047000 C 11/22/14 47.0 0.26 0.34
LEN 141122C00048000 C 11/22/14 48.0 0.22 0.41
LEN 141122C00049000 C 11/22/14 49.0 0.15 0.33
LEN 141122C00050000 C 11/22/14 50.0 0.13 0.26
LEN 141122C00055000 C 11/22/14 55.0 0.02 0.15
LEN 141122P00021000 P 11/22/14 21.0 0.00 0.10
LEN 141122P00023000 P 11/22/14 23.0 0.01 0.11
LEN 141122P00024000 P 11/22/14 24.0 0.01 0.12
LEN 141122P00025000 P 11/22/14 25.0 0.01 0.12
LEN 141122P00026000 P 11/22/14 26.0 0.06 0.14
LEN 141122P00027000 P 11/22/14 27.0 0.03 0.15
LEN 141122P00028000 P 11/22/14 28.0 0.02 0.19
LEN 141122P00029000 P 11/22/14 29.0 0.07 0.23
LEN 141122P00030000 P 11/22/14 30.0 0.14 0.30
LEN 141122P00031000 P 11/22/14 31.0 0.38 0.41
LEN 141122P00032000 P 11/22/14 32.0 0.35 0.55
LEN 141122P00033000 P 11/22/14 33.0 0.69 0.79
LEN 141122P00034000 P 11/22/14 34.0 0.93 1.00
LEN 141122P00035000 P 11/22/14 35.0 1.22 1.30
LEN 141122P00036000 P 11/22/14 36.0 1.58 1.72
LEN 141122P00037000 P 11/22/14 37.0 2.01 2.08
LEN 141122P00038000 P 11/22/14 38.0 2.51 2.57
LEN 141122P00039000 P 11/22/14 39.0 3.05 3.20
LEN 141122P00040000 P 11/22/14 40.0 3.70 4.05
LEN 141122P00041000 P 11/22/14 41.0 4.40 4.80
LEN 141122P00042000 P 11/22/14 42.0 5.15 5.40
LEN 141122P00043000 P 11/22/14 43.0 5.65 6.40
LEN 141122P00044000 P 11/22/14 44.0 6.45 7.30
LEN 141122P00045000 P 11/22/14 45.0 7.10 8.20
LEN 141122P00046000 P 11/22/14 46.0 7.90 9.10
LEN 141122P00047000 P 11/22/14 47.0 8.80 10.05
LEN 141122P00048000 P 11/22/14 48.0 9.75 11.40
LEN 141122P00049000 P 11/22/14 49.0 11.30 12.00
LEN 141122P00050000 P 11/22/14 50.0 12.25 12.95
LEN 141122P00055000 P 11/22/14 55.0 16.45 18.05
LEN 150117C00018000 C 01/17/15 18.0 18.85 20.50
LEN 150117C00020000 C 01/17/15 20.0 17.20 18.50
LEN 150117C00021000 C 01/17/15 21.0 16.15 17.55
LEN 150117C00023000 C 01/17/15 23.0 14.10 15.65
LEN 150117C00024000 C 01/17/15 24.0 13.10 14.75
LEN 150117C00025000 C 01/17/15 25.0 12.10 13.95
LEN 150117C00026000 C 01/17/15 26.0 11.15 13.05
LEN 150117C00027000 C 01/17/15 27.0 10.05 11.95
LEN 150117C00028000 C 01/17/15 28.0 9.50 10.30
LEN 150117C00029000 C 01/17/15 29.0 8.55 9.95
LEN 150117C00030000 C 01/17/15 30.0 7.85 9.05
LEN 150117C00031000 C 01/17/15 31.0 7.25 8.20
LEN 150117C00032000 C 01/17/15 32.0 6.45 7.30
LEN 150117C00033000 C 01/17/15 33.0 5.70 6.40
LEN 150117C00034000 C 01/17/15 34.0 5.00 5.15
LEN 150117C00035000 C 01/17/15 35.0 4.10 4.45
LEN 150117C00036000 C 01/17/15 36.0 3.65 3.85
LEN 150117C00037000 C 01/17/15 37.0 3.20 3.30
LEN 150117C00038000 C 01/17/15 38.0 2.70 2.80
LEN 150117C00039000 C 01/17/15 39.0 2.27 2.38
LEN 150117C00040000 C 01/17/15 40.0 1.89 1.98
LEN 150117C00041000 C 01/17/15 41.0 1.57 1.66
LEN 150117C00042000 C 01/17/15 42.0 1.31 1.38
LEN 150117C00043000 C 01/17/15 43.0 1.08 1.14
LEN 150117C00044000 C 01/17/15 44.0 0.83 1.14
LEN 150117C00045000 C 01/17/15 45.0 0.67 0.97
LEN 150117C00046000 C 01/17/15 46.0 0.56 0.80
LEN 150117C00047000 C 01/17/15 47.0 0.47 0.66
LEN 150117C00048000 C 01/17/15 48.0 0.39 0.63
LEN 150117C00049000 C 01/17/15 49.0 0.32 0.54
LEN 150117C00050000 C 01/17/15 50.0 0.27 0.47
LEN 150117C00055000 C 01/17/15 55.0 0.06 0.25
LEN 150117C00060000 C 01/17/15 60.0 0.01 0.15
LEN 150117C00065000 C 01/17/15 65.0 0.00 0.16
LEN 150117P00018000 P 01/17/15 18.0 0.01 0.10
LEN 150117P00020000 P 01/17/15 20.0 0.02 0.12
LEN 150117P00021000 P 01/17/15 21.0 0.01 0.13
LEN 150117P00023000 P 01/17/15 23.0 0.01 0.14
LEN 150117P00024000 P 01/17/15 24.0 0.07 0.17
LEN 150117P00025000 P 01/17/15 25.0 0.03 0.22
LEN 150117P00026000 P 01/17/15 26.0 0.05 0.24
LEN 150117P00027000 P 01/17/15 27.0 0.10 0.28
LEN 150117P00028000 P 01/17/15 28.0 0.23 0.36
LEN 150117P00029000 P 01/17/15 29.0 0.29 0.47
LEN 150117P00030000 P 01/17/15 30.0 0.52 0.60
LEN 150117P00031000 P 01/17/15 31.0 0.54 0.75
LEN 150117P00032000 P 01/17/15 32.0 0.86 0.97
LEN 150117P00033000 P 01/17/15 33.0 1.00 1.19
LEN 150117P00034000 P 01/17/15 34.0 1.18 1.43
LEN 150117P00035000 P 01/17/15 35.0 1.70 1.77
LEN 150117P00036000 P 01/17/15 36.0 2.09 2.17
LEN 150117P00037000 P 01/17/15 37.0 2.54 2.62
LEN 150117P00038000 P 01/17/15 38.0 3.00 3.15
LEN 150117P00039000 P 01/17/15 39.0 3.60 3.70
LEN 150117P00040000 P 01/17/15 40.0 4.20 4.35
LEN 150117P00041000 P 01/17/15 41.0 4.70 5.00
LEN 150117P00042000 P 01/17/15 42.0 5.20 5.75
LEN 150117P00043000 P 01/17/15 43.0 5.90 6.80
LEN 150117P00044000 P 01/17/15 44.0 6.65 7.60
LEN 150117P00045000 P 01/17/15 45.0 7.95 8.45
LEN 150117P00046000 P 01/17/15 46.0 8.30 9.35
LEN 150117P00047000 P 01/17/15 47.0 9.15 10.35
LEN 150117P00048000 P 01/17/15 48.0 9.95 11.20
LEN 150117P00049000 P 01/17/15 49.0 11.15 12.45
LEN 150117P00050000 P 01/17/15 50.0 11.60 13.80
LEN 150117P00055000 P 01/17/15 55.0 17.20 17.95
LEN 150117P00060000 P 01/17/15 60.0 21.45 23.00
LEN 150117P00065000 P 01/17/15 65.0 26.60 28.25
LEN 150220C00020000 C 02/20/15 20.0 16.80 18.55
LEN 150220C00021000 C 02/20/15 21.0 15.75 17.60
LEN 150220C00023000 C 02/20/15 23.0 13.90 15.75
LEN 150220C00024000 C 02/20/15 24.0 13.05 14.90
LEN 150220C00025000 C 02/20/15 25.0 12.10 14.00
LEN 150220C00026000 C 02/20/15 26.0 11.40 13.05
LEN 150220C00027000 C 02/20/15 27.0 9.75 12.20
LEN 150220C00028000 C 02/20/15 28.0 9.10 11.35
LEN 150220C00029000 C 02/20/15 29.0 8.70 9.40
LEN 150220C00030000 C 02/20/15 30.0 7.85 8.55
LEN 150220C00031000 C 02/20/15 31.0 7.10 8.35
LEN 150220C00032000 C 02/20/15 32.0 6.30 7.55
LEN 150220C00033000 C 02/20/15 33.0 5.65 6.30
LEN 150220C00034000 C 02/20/15 34.0 4.90 6.05
LEN 150220C00035000 C 02/20/15 35.0 4.30 5.05
LEN 150220C00036000 C 02/20/15 36.0 3.75 4.10
LEN 150220C00037000 C 02/20/15 37.0 3.20 3.60
LEN 150220C00038000 C 02/20/15 38.0 2.76 3.10
LEN 150220C00039000 C 02/20/15 39.0 2.36 2.69
LEN 150220C00040000 C 02/20/15 40.0 2.04 2.26
LEN 150220C00041000 C 02/20/15 41.0 1.67 2.04
LEN 150220C00042000 C 02/20/15 42.0 1.44 1.86
LEN 150220C00043000 C 02/20/15 43.0 1.18 1.65
LEN 150220C00044000 C 02/20/15 44.0 0.99 1.40
LEN 150220C00045000 C 02/20/15 45.0 0.81 1.19
LEN 150220C00046000 C 02/20/15 46.0 0.68 1.02
LEN 150220C00047000 C 02/20/15 47.0 0.59 0.87
LEN 150220C00048000 C 02/20/15 48.0 0.47 0.71
LEN 150220C00049000 C 02/20/15 49.0 0.40 0.64
LEN 150220C00050000 C 02/20/15 50.0 0.34 0.57
LEN 150220C00055000 C 02/20/15 55.0 0.10 0.31
LEN 150220C00060000 C 02/20/15 60.0 0.02 0.21
LEN 150220P00020000 P 02/20/15 20.0 0.03 0.19
LEN 150220P00021000 P 02/20/15 21.0 0.04 0.20
LEN 150220P00023000 P 02/20/15 23.0 0.09 0.25
LEN 150220P00024000 P 02/20/15 24.0 0.12 0.25
LEN 150220P00025000 P 02/20/15 25.0 0.11 0.27
LEN 150220P00026000 P 02/20/15 26.0 0.14 0.34
LEN 150220P00027000 P 02/20/15 27.0 0.19 0.43
LEN 150220P00028000 P 02/20/15 28.0 0.26 0.52
LEN 150220P00029000 P 02/20/15 29.0 0.37 0.67
LEN 150220P00030000 P 02/20/15 30.0 0.50 0.80
LEN 150220P00031000 P 02/20/15 31.0 0.71 0.98
LEN 150220P00032000 P 02/20/15 32.0 0.90 1.18
LEN 150220P00033000 P 02/20/15 33.0 1.09 1.47
LEN 150220P00034000 P 02/20/15 34.0 1.49 1.78
LEN 150220P00035000 P 02/20/15 35.0 1.69 2.13
LEN 150220P00036000 P 02/20/15 36.0 2.21 2.53
LEN 150220P00037000 P 02/20/15 37.0 2.64 2.94
LEN 150220P00038000 P 02/20/15 38.0 3.30 3.45
LEN 150220P00039000 P 02/20/15 39.0 3.85 4.20
LEN 150220P00040000 P 02/20/15 40.0 4.50 4.65
LEN 150220P00041000 P 02/20/15 41.0 5.00 5.60
LEN 150220P00042000 P 02/20/15 42.0 5.25 6.30
LEN 150220P00043000 P 02/20/15 43.0 5.95 7.05
LEN 150220P00044000 P 02/20/15 44.0 6.75 7.90
LEN 150220P00045000 P 02/20/15 45.0 7.50 8.70
LEN 150220P00046000 P 02/20/15 46.0 8.35 9.55
LEN 150220P00047000 P 02/20/15 47.0 9.20 10.50
LEN 150220P00048000 P 02/20/15 48.0 9.60 11.95
LEN 150220P00049000 P 02/20/15 49.0 10.55 12.80
LEN 150220P00050000 P 02/20/15 50.0 12.45 13.20
LEN 150220P00055000 P 02/20/15 55.0 17.25 18.20
LEN 150220P00060000 P 02/20/15 60.0 21.55 23.50
LEN 160115C00018000 C 01/15/16 18.0 18.60 21.65
LEN 160115C00020000 C 01/15/16 20.0 16.95 19.35
LEN 160115C00023000 C 01/15/16 23.0 14.25 16.20
LEN 160115C00025000 C 01/15/16 25.0 12.20 15.45
LEN 160115C00028000 C 01/15/16 28.0 10.75 12.00
LEN 160115C00030000 C 01/15/16 30.0 8.05 11.65
LEN 160115C00032000 C 01/15/16 32.0 8.05 10.00
LEN 160115C00035000 C 01/15/16 35.0 6.35 8.10
LEN 160115C00037000 C 01/15/16 37.0 5.50 6.75
LEN 160115C00040000 C 01/15/16 40.0 4.20 5.45
LEN 160115C00042000 C 01/15/16 42.0 3.65 3.70
LEN 160115C00045000 C 01/15/16 45.0 2.60 3.55
LEN 160115C00047000 C 01/15/16 47.0 2.16 2.94
LEN 160115C00050000 C 01/15/16 50.0 1.54 2.24
LEN 160115C00055000 C 01/15/16 55.0 1.05 1.52
LEN 160115C00060000 C 01/15/16 60.0 0.48 0.98
LEN 160115P00018000 P 01/15/16 18.0 0.00 0.50
LEN 160115P00020000 P 01/15/16 20.0 0.09 0.55
LEN 160115P00023000 P 01/15/16 23.0 0.39 0.78
LEN 160115P00025000 P 01/15/16 25.0 0.67 1.03
LEN 160115P00028000 P 01/15/16 28.0 1.36 1.72
LEN 160115P00030000 P 01/15/16 30.0 1.76 2.26
LEN 160115P00032000 P 01/15/16 32.0 2.25 2.88
LEN 160115P00035000 P 01/15/16 35.0 3.45 4.05
LEN 160115P00037000 P 01/15/16 37.0 4.60 5.10
LEN 160115P00040000 P 01/15/16 40.0 6.05 6.65
LEN 160115P00042000 P 01/15/16 42.0 7.10 8.15
LEN 160115P00045000 P 01/15/16 45.0 8.95 10.25
LEN 160115P00047000 P 01/15/16 47.0 10.30 11.80
LEN 160115P00050000 P 01/15/16 50.0 13.35 14.30
LEN 160115P00055000 P 01/15/16 55.0 17.70 19.15
LEN 160115P00060000 P 01/15/16 60.0 22.30 23.70

OPRA data is delayed 15 minutes.