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 (2017-06-23)Premium Content

Lennar Corp (LEN)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 170721C00040000 C 07/21/17 40.0 11.75 12.40
LEN 170721C00045000 C 07/21/17 45.0 6.70 7.50
LEN 170721C00050000 C 07/21/17 50.0 2.45 2.72
LEN 170721C00052500 C 07/21/17 52.5 0.83 0.97
LEN 170721C00055000 C 07/21/17 55.0 0.15 0.22
LEN 170721C00057500 C 07/21/17 57.5 0.02 0.06
LEN 170721C00060000 C 07/21/17 60.0 0.00 0.03
LEN 170721C00065000 C 07/21/17 65.0 0.00 0.03
LEN 170721C00070000 C 07/21/17 70.0 0.00 0.02
LEN 170721C00075000 C 07/21/17 75.0 0.00 0.03
LEN 170721P00040000 P 07/21/17 40.0 0.00 0.05
LEN 170721P00045000 P 07/21/17 45.0 0.03 0.07
LEN 170721P00050000 P 07/21/17 50.0 0.34 0.41
LEN 170721P00052500 P 07/21/17 52.5 1.15 1.30
LEN 170721P00055000 P 07/21/17 55.0 2.94 3.20
LEN 170721P00057500 P 07/21/17 57.5 5.05 5.55
LEN 170721P00060000 P 07/21/17 60.0 7.50 8.20
LEN 170721P00065000 P 07/21/17 65.0 12.35 13.55
LEN 170721P00070000 P 07/21/17 70.0 16.30 17.95
LEN 170721P00075000 P 07/21/17 75.0 22.20 22.95
LEN 170818C00024000 C 08/18/17 24.0 27.95 28.65
LEN 170818C00025000 C 08/18/17 25.0 26.90 29.05
LEN 170818C00026000 C 08/18/17 26.0 25.65 28.00
LEN 170818C00027000 C 08/18/17 27.0 24.80 27.35
LEN 170818C00028000 C 08/18/17 28.0 23.70 26.35
LEN 170818C00029000 C 08/18/17 29.0 23.05 25.15
LEN 170818C00030000 C 08/18/17 30.0 22.10 24.45
LEN 170818C00031000 C 08/18/17 31.0 21.00 23.65
LEN 170818C00032000 C 08/18/17 32.0 19.70 22.50
LEN 170818C00033000 C 08/18/17 33.0 18.75 21.40
LEN 170818C00034000 C 08/18/17 34.0 17.45 20.35
LEN 170818C00035000 C 08/18/17 35.0 16.40 17.80
LEN 170818C00036000 C 08/18/17 36.0 15.40 18.20
LEN 170818C00037000 C 08/18/17 37.0 14.50 17.25
LEN 170818C00038000 C 08/18/17 38.0 13.60 14.65
LEN 170818C00039000 C 08/18/17 39.0 12.75 13.70
LEN 170818C00040000 C 08/18/17 40.0 11.60 12.65
LEN 170818C00041000 C 08/18/17 41.0 10.60 11.65
LEN 170818C00042000 C 08/18/17 42.0 9.70 12.05
LEN 170818C00043000 C 08/18/17 43.0 8.65 9.75
LEN 170818C00044000 C 08/18/17 44.0 8.10 8.60
LEN 170818C00045000 C 08/18/17 45.0 7.25 7.60
LEN 170818C00046000 C 08/18/17 46.0 6.35 6.65
LEN 170818C00047000 C 08/18/17 47.0 5.35 5.65
LEN 170818C00048000 C 08/18/17 48.0 4.55 4.80
LEN 170818C00049000 C 08/18/17 49.0 3.75 3.95
LEN 170818C00050000 C 08/18/17 50.0 3.00 3.20
LEN 170818C00052500 C 08/18/17 52.5 1.48 1.62
LEN 170818C00055000 C 08/18/17 55.0 0.57 0.65
LEN 170818C00057500 C 08/18/17 57.5 0.16 0.23
LEN 170818C00060000 C 08/18/17 60.0 0.05 0.08
LEN 170818C00062500 C 08/18/17 62.5 0.00 0.04
LEN 170818C00065000 C 08/18/17 65.0 0.00 0.03
LEN 170818P00024000 P 08/18/17 24.0 0.00 0.03
LEN 170818P00025000 P 08/18/17 25.0 0.00 0.03
LEN 170818P00026000 P 08/18/17 26.0 0.00 0.03
LEN 170818P00027000 P 08/18/17 27.0 0.00 0.03
LEN 170818P00028000 P 08/18/17 28.0 0.00 0.03
LEN 170818P00029000 P 08/18/17 29.0 0.00 0.03
LEN 170818P00030000 P 08/18/17 30.0 0.00 0.03
LEN 170818P00031000 P 08/18/17 31.0 0.00 0.03
LEN 170818P00032000 P 08/18/17 32.0 0.00 0.03
LEN 170818P00033000 P 08/18/17 33.0 0.00 0.04
LEN 170818P00034000 P 08/18/17 34.0 0.00 0.04
LEN 170818P00035000 P 08/18/17 35.0 0.00 0.04
LEN 170818P00036000 P 08/18/17 36.0 0.00 0.05
LEN 170818P00037000 P 08/18/17 37.0 0.00 0.06
LEN 170818P00038000 P 08/18/17 38.0 0.02 0.06
LEN 170818P00039000 P 08/18/17 39.0 0.03 0.08
LEN 170818P00040000 P 08/18/17 40.0 0.04 0.09
LEN 170818P00041000 P 08/18/17 41.0 0.05 0.11
LEN 170818P00042000 P 08/18/17 42.0 0.06 0.13
LEN 170818P00043000 P 08/18/17 43.0 0.08 0.15
LEN 170818P00044000 P 08/18/17 44.0 0.11 0.17
LEN 170818P00045000 P 08/18/17 45.0 0.15 0.21
LEN 170818P00046000 P 08/18/17 46.0 0.21 0.28
LEN 170818P00047000 P 08/18/17 47.0 0.29 0.36
LEN 170818P00048000 P 08/18/17 48.0 0.41 0.48
LEN 170818P00049000 P 08/18/17 49.0 0.58 0.65
LEN 170818P00050000 P 08/18/17 50.0 0.80 0.85
LEN 170818P00052500 P 08/18/17 52.5 1.75 1.86
LEN 170818P00055000 P 08/18/17 55.0 3.30 3.50
LEN 170818P00057500 P 08/18/17 57.5 5.40 5.65
LEN 170818P00060000 P 08/18/17 60.0 7.50 8.25
LEN 170818P00062500 P 08/18/17 62.5 9.95 11.90
LEN 170818P00065000 P 08/18/17 65.0 12.60 13.45
LEN 171117C00040000 C 11/17/17 40.0 12.40 12.85
LEN 171117C00045000 C 11/17/17 45.0 8.00 8.30
LEN 171117C00050000 C 11/17/17 50.0 4.25 4.50
LEN 171117C00052500 C 11/17/17 52.5 2.82 3.05
LEN 171117C00055000 C 11/17/17 55.0 1.79 1.98
LEN 171117C00057500 C 11/17/17 57.5 1.05 1.19
LEN 171117C00060000 C 11/17/17 60.0 0.60 0.70
LEN 171117C00062500 C 11/17/17 62.5 0.26 0.39
LEN 171117C00065000 C 11/17/17 65.0 0.16 0.23
LEN 171117C00070000 C 11/17/17 70.0 0.03 0.08
LEN 171117C00075000 C 11/17/17 75.0 0.00 0.05
LEN 171117P00040000 P 11/17/17 40.0 0.26 0.34
LEN 171117P00045000 P 11/17/17 45.0 0.73 0.84
LEN 171117P00050000 P 11/17/17 50.0 1.83 2.12
LEN 171117P00052500 P 11/17/17 52.5 2.88 3.20
LEN 171117P00055000 P 11/17/17 55.0 4.35 4.60
LEN 171117P00057500 P 11/17/17 57.5 6.05 6.40
LEN 171117P00060000 P 11/17/17 60.0 8.15 8.45
LEN 171117P00062500 P 11/17/17 62.5 10.10 10.75
LEN 171117P00065000 P 11/17/17 65.0 12.40 13.30
LEN 171117P00070000 P 11/17/17 70.0 17.45 18.15
LEN 171117P00075000 P 11/17/17 75.0 22.05 23.80
LEN 180119C00020000 C 01/19/18 20.0 30.20 34.15
LEN 180119C00023000 C 01/19/18 23.0 28.25 30.30
LEN 180119C00025000 C 01/19/18 25.0 26.25 28.25
LEN 180119C00030000 C 01/19/18 30.0 21.45 23.15
LEN 180119C00035000 C 01/19/18 35.0 16.60 18.60
LEN 180119C00040000 C 01/19/18 40.0 12.85 13.25
LEN 180119C00045000 C 01/19/18 45.0 8.60 8.85
LEN 180119C00050000 C 01/19/18 50.0 5.00 5.30
LEN 180119C00052500 C 01/19/18 52.5 3.60 3.85
LEN 180119C00055000 C 01/19/18 55.0 2.52 2.71
LEN 180119C00057500 C 01/19/18 57.5 1.63 1.85
LEN 180119C00060000 C 01/19/18 60.0 0.97 1.24
LEN 180119C00062500 C 01/19/18 62.5 0.67 0.78
LEN 180119C00065000 C 01/19/18 65.0 0.37 0.50
LEN 180119C00070000 C 01/19/18 70.0 0.12 0.20
LEN 180119C00075000 C 01/19/18 75.0 0.04 0.09
LEN 180119P00020000 P 01/19/18 20.0 0.00 0.06
LEN 180119P00023000 P 01/19/18 23.0 0.00 0.09
LEN 180119P00025000 P 01/19/18 25.0 0.05 0.11
LEN 180119P00030000 P 01/19/18 30.0 0.12 0.20
LEN 180119P00035000 P 01/19/18 35.0 0.24 0.33
LEN 180119P00040000 P 01/19/18 40.0 0.46 0.66
LEN 180119P00045000 P 01/19/18 45.0 1.14 1.27
LEN 180119P00050000 P 01/19/18 50.0 2.48 2.69
LEN 180119P00052500 P 01/19/18 52.5 3.55 3.80
LEN 180119P00055000 P 01/19/18 55.0 4.95 5.20
LEN 180119P00057500 P 01/19/18 57.5 6.60 6.90
LEN 180119P00060000 P 01/19/18 60.0 8.50 8.75
LEN 180119P00062500 P 01/19/18 62.5 10.55 10.85
LEN 180119P00065000 P 01/19/18 65.0 12.60 13.25
LEN 180119P00070000 P 01/19/18 70.0 17.20 19.60
LEN 180119P00075000 P 01/19/18 75.0 22.25 23.30
LEN 180216C00045000 C 02/16/18 45.0 8.75 9.15
LEN 180216C00050000 C 02/16/18 50.0 5.30 5.60
LEN 180216C00052500 C 02/16/18 52.5 3.90 4.15
LEN 180216C00055000 C 02/16/18 55.0 2.81 3.00
LEN 180216C00057500 C 02/16/18 57.5 1.88 2.09
LEN 180216C00060000 C 02/16/18 60.0 1.27 1.45
LEN 180216C00062500 C 02/16/18 62.5 0.82 0.96
LEN 180216C00065000 C 02/16/18 65.0 0.43 0.67
LEN 180216C00070000 C 02/16/18 70.0 0.16 0.28
LEN 180216C00075000 C 02/16/18 75.0 0.03 0.12
LEN 180216C00080000 C 02/16/18 80.0 0.00 0.19
LEN 180216P00045000 P 02/16/18 45.0 1.34 1.46
LEN 180216P00050000 P 02/16/18 50.0 2.76 2.94
LEN 180216P00052500 P 02/16/18 52.5 3.85 4.05
LEN 180216P00055000 P 02/16/18 55.0 5.20 5.45
LEN 180216P00057500 P 02/16/18 57.5 6.75 7.05
LEN 180216P00060000 P 02/16/18 60.0 8.55 8.95
LEN 180216P00062500 P 02/16/18 62.5 10.65 11.00
LEN 180216P00065000 P 02/16/18 65.0 12.90 13.25
LEN 180216P00070000 P 02/16/18 70.0 17.35 19.15
LEN 180216P00075000 P 02/16/18 75.0 22.10 24.20
LEN 180216P00080000 P 02/16/18 80.0 25.75 29.95
LEN 190118C00023000 C 01/18/19 23.0 27.55 32.50
LEN 190118C00025000 C 01/18/19 25.0 25.60 30.40
LEN 190118C00028000 C 01/18/19 28.0 23.00 27.95
LEN 190118C00030000 C 01/18/19 30.0 21.50 25.30
LEN 190118C00033000 C 01/18/19 33.0 19.75 22.30
LEN 190118C00035000 C 01/18/19 35.0 18.10 20.50
LEN 190118C00038000 C 01/18/19 38.0 16.00 17.75
LEN 190118C00040000 C 01/18/19 40.0 14.40 16.20
LEN 190118C00042000 C 01/18/19 42.0 13.10 14.50
LEN 190118C00045000 C 01/18/19 45.0 11.00 12.35
LEN 190118C00047000 C 01/18/19 47.0 10.00 11.00
LEN 190118C00050000 C 01/18/19 50.0 8.35 9.05
LEN 190118C00052500 C 01/18/19 52.5 6.95 7.70
LEN 190118C00055000 C 01/18/19 55.0 5.90 6.35
LEN 190118C00057500 C 01/18/19 57.5 4.85 5.40
LEN 190118C00060000 C 01/18/19 60.0 3.75 4.40
LEN 190118C00062500 C 01/18/19 62.5 3.15 3.60
LEN 190118C00065000 C 01/18/19 65.0 2.59 3.05
LEN 190118C00070000 C 01/18/19 70.0 1.53 1.99
LEN 190118C00075000 C 01/18/19 75.0 1.02 1.31
LEN 190118P00023000 P 01/18/19 23.0 0.26 0.49
LEN 190118P00025000 P 01/18/19 25.0 0.33 0.61
LEN 190118P00028000 P 01/18/19 28.0 0.50 0.75
LEN 190118P00030000 P 01/18/19 30.0 0.65 0.89
LEN 190118P00033000 P 01/18/19 33.0 0.91 1.16
LEN 190118P00035000 P 01/18/19 35.0 1.10 1.44
LEN 190118P00038000 P 01/18/19 38.0 1.55 1.87
LEN 190118P00040000 P 01/18/19 40.0 1.86 2.19
LEN 190118P00042000 P 01/18/19 42.0 2.43 2.70
LEN 190118P00045000 P 01/18/19 45.0 3.20 3.65
LEN 190118P00047000 P 01/18/19 47.0 3.85 4.25
LEN 190118P00050000 P 01/18/19 50.0 5.05 5.45
LEN 190118P00052500 P 01/18/19 52.5 6.20 6.60
LEN 190118P00055000 P 01/18/19 55.0 7.40 8.00
LEN 190118P00057500 P 01/18/19 57.5 8.90 9.40
LEN 190118P00060000 P 01/18/19 60.0 10.35 11.05
LEN 190118P00062500 P 01/18/19 62.5 12.15 12.80
LEN 190118P00065000 P 01/18/19 65.0 13.85 14.70
LEN 190118P00070000 P 01/18/19 70.0 17.70 19.10
LEN 190118P00075000 P 01/18/19 75.0 22.05 24.45

OPRA data is delayed 15 minutes.