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 Sep 16 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 140920C00027000 C 09/20/14 27.0 11.80 12.70
LEN 140920C00028000 C 09/20/14 28.0 10.80 11.70
LEN 140920C00029000 C 09/20/14 29.0 9.80 10.70
LEN 140920C00030000 C 09/20/14 30.0 8.80 9.70
LEN 140920C00031000 C 09/20/14 31.0 7.85 8.70
LEN 140920C00032000 C 09/20/14 32.0 6.85 7.70
LEN 140920C00033000 C 09/20/14 33.0 5.85 6.70
LEN 140920C00034000 C 09/20/14 34.0 4.85 5.70
LEN 140920C00035000 C 09/20/14 35.0 3.90 4.70
LEN 140920C00036000 C 09/20/14 36.0 3.05 3.75
LEN 140920C00037000 C 09/20/14 37.0 2.61 2.80
LEN 140920C00038000 C 09/20/14 38.0 1.79 1.82
LEN 140920C00039000 C 09/20/14 39.0 1.10 1.13
LEN 140920C00040000 C 09/20/14 40.0 0.62 0.64
LEN 140920C00041000 C 09/20/14 41.0 0.30 0.32
LEN 140920C00042000 C 09/20/14 42.0 0.13 0.17
LEN 140920C00043000 C 09/20/14 43.0 0.05 0.08
LEN 140920C00044000 C 09/20/14 44.0 0.01 0.09
LEN 140920C00045000 C 09/20/14 45.0 0.00 0.13
LEN 140920C00046000 C 09/20/14 46.0 0.00 0.13
LEN 140920C00047000 C 09/20/14 47.0 0.00 0.09
LEN 140920C00048000 C 09/20/14 48.0 0.00 0.05
LEN 140920C00049000 C 09/20/14 49.0 0.00 0.04
LEN 140920P00027000 P 09/20/14 27.0 0.00 0.03
LEN 140920P00028000 P 09/20/14 28.0 0.00 0.03
LEN 140920P00029000 P 09/20/14 29.0 0.00 0.03
LEN 140920P00030000 P 09/20/14 30.0 0.00 0.04
LEN 140920P00031000 P 09/20/14 31.0 0.00 0.03
LEN 140920P00032000 P 09/20/14 32.0 0.00 0.04
LEN 140920P00033000 P 09/20/14 33.0 0.00 0.05
LEN 140920P00034000 P 09/20/14 34.0 0.01 0.05
LEN 140920P00035000 P 09/20/14 35.0 0.03 0.06
LEN 140920P00036000 P 09/20/14 36.0 0.05 0.08
LEN 140920P00037000 P 09/20/14 37.0 0.12 0.15
LEN 140920P00038000 P 09/20/14 38.0 0.29 0.30
LEN 140920P00039000 P 09/20/14 39.0 0.59 0.62
LEN 140920P00040000 P 09/20/14 40.0 1.11 1.14
LEN 140920P00041000 P 09/20/14 41.0 1.73 1.84
LEN 140920P00042000 P 09/20/14 42.0 2.50 2.81
LEN 140920P00043000 P 09/20/14 43.0 3.40 3.85
LEN 140920P00044000 P 09/20/14 44.0 4.40 4.75
LEN 140920P00045000 P 09/20/14 45.0 5.40 5.60
LEN 140920P00046000 P 09/20/14 46.0 6.35 6.80
LEN 140920P00047000 P 09/20/14 47.0 7.35 7.60
LEN 140920P00048000 P 09/20/14 48.0 8.30 8.65
LEN 140920P00049000 P 09/20/14 49.0 9.30 9.65
LEN 141018C00029000 C 10/18/14 29.0 9.85 10.75
LEN 141018C00030000 C 10/18/14 30.0 8.90 9.75
LEN 141018C00031000 C 10/18/14 31.0 7.90 8.75
LEN 141018C00032000 C 10/18/14 32.0 6.90 7.75
LEN 141018C00033000 C 10/18/14 33.0 5.95 6.80
LEN 141018C00034000 C 10/18/14 34.0 5.00 5.85
LEN 141018C00035000 C 10/18/14 35.0 4.10 4.90
LEN 141018C00036000 C 10/18/14 36.0 3.40 4.00
LEN 141018C00037000 C 10/18/14 37.0 2.66 3.20
LEN 141018C00038000 C 10/18/14 38.0 2.21 2.36
LEN 141018C00039000 C 10/18/14 39.0 1.68 1.73
LEN 141018C00040000 C 10/18/14 40.0 1.19 1.23
LEN 141018C00041000 C 10/18/14 41.0 0.82 0.85
LEN 141018C00042000 C 10/18/14 42.0 0.54 0.57
LEN 141018C00043000 C 10/18/14 43.0 0.25 0.40
LEN 141018C00044000 C 10/18/14 44.0 0.16 0.27
LEN 141018C00045000 C 10/18/14 45.0 0.10 0.22
LEN 141018C00046000 C 10/18/14 46.0 0.07 0.18
LEN 141018C00047000 C 10/18/14 47.0 0.04 0.14
LEN 141018C00048000 C 10/18/14 48.0 0.03 0.14
LEN 141018P00029000 P 10/18/14 29.0 0.01 0.10
LEN 141018P00030000 P 10/18/14 30.0 0.01 0.11
LEN 141018P00031000 P 10/18/14 31.0 0.02 0.12
LEN 141018P00032000 P 10/18/14 32.0 0.04 0.14
LEN 141018P00033000 P 10/18/14 33.0 0.07 0.13
LEN 141018P00034000 P 10/18/14 34.0 0.12 0.23
LEN 141018P00035000 P 10/18/14 35.0 0.22 0.31
LEN 141018P00036000 P 10/18/14 36.0 0.32 0.42
LEN 141018P00037000 P 10/18/14 37.0 0.50 0.53
LEN 141018P00038000 P 10/18/14 38.0 0.79 0.81
LEN 141018P00039000 P 10/18/14 39.0 1.14 1.20
LEN 141018P00040000 P 10/18/14 40.0 1.67 1.71
LEN 141018P00041000 P 10/18/14 41.0 2.30 2.33
LEN 141018P00042000 P 10/18/14 42.0 2.92 3.20
LEN 141018P00043000 P 10/18/14 43.0 3.75 4.20
LEN 141018P00044000 P 10/18/14 44.0 4.60 5.20
LEN 141018P00045000 P 10/18/14 45.0 5.45 6.00
LEN 141018P00046000 P 10/18/14 46.0 6.45 6.95
LEN 141018P00047000 P 10/18/14 47.0 7.45 8.00
LEN 141018P00048000 P 10/18/14 48.0 8.40 9.05
LEN 141122C00021000 C 11/22/14 21.0 17.75 18.70
LEN 141122C00023000 C 11/22/14 23.0 15.80 16.70
LEN 141122C00024000 C 11/22/14 24.0 14.75 15.70
LEN 141122C00025000 C 11/22/14 25.0 13.80 14.70
LEN 141122C00026000 C 11/22/14 26.0 12.85 13.70
LEN 141122C00027000 C 11/22/14 27.0 11.80 12.75
LEN 141122C00028000 C 11/22/14 28.0 10.85 11.75
LEN 141122C00029000 C 11/22/14 29.0 9.80 10.80
LEN 141122C00030000 C 11/22/14 30.0 8.85 9.80
LEN 141122C00031000 C 11/22/14 31.0 7.90 8.80
LEN 141122C00032000 C 11/22/14 32.0 7.00 7.85
LEN 141122C00033000 C 11/22/14 33.0 6.10 6.95
LEN 141122C00034000 C 11/22/14 34.0 5.80 6.00
LEN 141122C00035000 C 11/22/14 35.0 4.85 5.15
LEN 141122C00036000 C 11/22/14 36.0 4.20 4.35
LEN 141122C00037000 C 11/22/14 37.0 3.40 3.60
LEN 141122C00038000 C 11/22/14 38.0 2.65 2.94
LEN 141122C00039000 C 11/22/14 39.0 2.26 2.35
LEN 141122C00040000 C 11/22/14 40.0 1.77 1.86
LEN 141122C00041000 C 11/22/14 41.0 1.37 1.46
LEN 141122C00042000 C 11/22/14 42.0 1.08 1.10
LEN 141122C00043000 C 11/22/14 43.0 0.76 0.85
LEN 141122C00044000 C 11/22/14 44.0 0.59 0.63
LEN 141122C00045000 C 11/22/14 45.0 0.31 0.48
LEN 141122C00046000 C 11/22/14 46.0 0.22 0.36
LEN 141122C00047000 C 11/22/14 47.0 0.14 0.28
LEN 141122C00048000 C 11/22/14 48.0 0.09 0.23
LEN 141122C00049000 C 11/22/14 49.0 0.05 0.21
LEN 141122C00050000 C 11/22/14 50.0 0.03 0.18
LEN 141122C00055000 C 11/22/14 55.0 0.00 0.16
LEN 141122P00021000 P 11/22/14 21.0 0.00 0.04
LEN 141122P00023000 P 11/22/14 23.0 0.00 0.06
LEN 141122P00024000 P 11/22/14 24.0 0.00 0.09
LEN 141122P00025000 P 11/22/14 25.0 0.00 0.11
LEN 141122P00026000 P 11/22/14 26.0 0.01 0.14
LEN 141122P00027000 P 11/22/14 27.0 0.01 0.14
LEN 141122P00028000 P 11/22/14 28.0 0.02 0.14
LEN 141122P00029000 P 11/22/14 29.0 0.03 0.15
LEN 141122P00030000 P 11/22/14 30.0 0.08 0.14
LEN 141122P00031000 P 11/22/14 31.0 0.09 0.19
LEN 141122P00032000 P 11/22/14 32.0 0.15 0.25
LEN 141122P00033000 P 11/22/14 33.0 0.23 0.34
LEN 141122P00034000 P 11/22/14 34.0 0.34 0.47
LEN 141122P00035000 P 11/22/14 35.0 0.47 0.62
LEN 141122P00036000 P 11/22/14 36.0 0.67 0.88
LEN 141122P00037000 P 11/22/14 37.0 0.94 1.05
LEN 141122P00038000 P 11/22/14 38.0 1.29 1.35
LEN 141122P00039000 P 11/22/14 39.0 1.72 1.78
LEN 141122P00040000 P 11/22/14 40.0 2.27 2.31
LEN 141122P00041000 P 11/22/14 41.0 2.82 2.91
LEN 141122P00042000 P 11/22/14 42.0 3.45 3.65
LEN 141122P00043000 P 11/22/14 43.0 4.20 4.35
LEN 141122P00044000 P 11/22/14 44.0 5.00 5.15
LEN 141122P00045000 P 11/22/14 45.0 5.80 6.00
LEN 141122P00046000 P 11/22/14 46.0 6.70 6.90
LEN 141122P00047000 P 11/22/14 47.0 7.60 7.95
LEN 141122P00048000 P 11/22/14 48.0 8.55 9.00
LEN 141122P00049000 P 11/22/14 49.0 9.50 10.00
LEN 141122P00050000 P 11/22/14 50.0 10.45 11.05
LEN 141122P00055000 P 11/22/14 55.0 15.40 15.80
LEN 150117C00018000 C 01/17/15 18.0 20.75 21.80
LEN 150117C00019000 C 01/17/15 19.0 19.75 20.75
LEN 150117C00020000 C 01/17/15 20.0 18.80 19.70
LEN 150117C00021000 C 01/17/15 21.0 17.75 18.70
LEN 150117C00023000 C 01/17/15 23.0 15.80 16.70
LEN 150117C00024000 C 01/17/15 24.0 14.80 15.75
LEN 150117C00025000 C 01/17/15 25.0 13.80 14.75
LEN 150117C00026000 C 01/17/15 26.0 12.85 13.85
LEN 150117C00027000 C 01/17/15 27.0 11.85 12.80
LEN 150117C00028000 C 01/17/15 28.0 10.95 11.85
LEN 150117C00029000 C 01/17/15 29.0 10.00 10.90
LEN 150117C00030000 C 01/17/15 30.0 9.05 9.95
LEN 150117C00031000 C 01/17/15 31.0 8.15 9.00
LEN 150117C00032000 C 01/17/15 32.0 7.25 8.15
LEN 150117C00033000 C 01/17/15 33.0 6.55 7.25
LEN 150117C00034000 C 01/17/15 34.0 5.75 6.40
LEN 150117C00035000 C 01/17/15 35.0 4.95 5.55
LEN 150117C00036000 C 01/17/15 36.0 4.25 4.85
LEN 150117C00037000 C 01/17/15 37.0 3.90 4.20
LEN 150117C00038000 C 01/17/15 38.0 3.40 3.55
LEN 150117C00039000 C 01/17/15 39.0 2.89 2.94
LEN 150117C00040000 C 01/17/15 40.0 2.39 2.45
LEN 150117C00041000 C 01/17/15 41.0 1.96 2.09
LEN 150117C00042000 C 01/17/15 42.0 1.60 1.70
LEN 150117C00043000 C 01/17/15 43.0 1.27 1.39
LEN 150117C00044000 C 01/17/15 44.0 0.85 1.13
LEN 150117C00045000 C 01/17/15 45.0 0.77 0.91
LEN 150117C00046000 C 01/17/15 46.0 0.53 0.73
LEN 150117C00047000 C 01/17/15 47.0 0.37 0.59
LEN 150117C00048000 C 01/17/15 48.0 0.28 0.48
LEN 150117C00049000 C 01/17/15 49.0 0.21 0.38
LEN 150117C00050000 C 01/17/15 50.0 0.16 0.30
LEN 150117C00055000 C 01/17/15 55.0 0.04 0.17
LEN 150117C00060000 C 01/17/15 60.0 0.00 0.10
LEN 150117C00065000 C 01/17/15 65.0 0.00 0.14
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 0.08
LEN 150117P00021000 P 01/17/15 21.0 0.00 0.10
LEN 150117P00023000 P 01/17/15 23.0 0.01 0.13
LEN 150117P00024000 P 01/17/15 24.0 0.02 0.15
LEN 150117P00025000 P 01/17/15 25.0 0.02 0.16
LEN 150117P00026000 P 01/17/15 26.0 0.03 0.17
LEN 150117P00027000 P 01/17/15 27.0 0.06 0.20
LEN 150117P00028000 P 01/17/15 28.0 0.11 0.24
LEN 150117P00029000 P 01/17/15 29.0 0.14 0.27
LEN 150117P00030000 P 01/17/15 30.0 0.19 0.33
LEN 150117P00031000 P 01/17/15 31.0 0.27 0.42
LEN 150117P00032000 P 01/17/15 32.0 0.36 0.56
LEN 150117P00033000 P 01/17/15 33.0 0.53 0.60
LEN 150117P00034000 P 01/17/15 34.0 0.70 0.84
LEN 150117P00035000 P 01/17/15 35.0 0.91 1.06
LEN 150117P00036000 P 01/17/15 36.0 1.17 1.33
LEN 150117P00037000 P 01/17/15 37.0 1.49 1.78
LEN 150117P00038000 P 01/17/15 38.0 1.89 2.03
LEN 150117P00039000 P 01/17/15 39.0 2.37 2.53
LEN 150117P00040000 P 01/17/15 40.0 2.88 2.99
LEN 150117P00041000 P 01/17/15 41.0 3.45 3.60
LEN 150117P00042000 P 01/17/15 42.0 4.05 4.20
LEN 150117P00043000 P 01/17/15 43.0 4.75 5.20
LEN 150117P00044000 P 01/17/15 44.0 5.50 5.65
LEN 150117P00045000 P 01/17/15 45.0 6.20 6.80
LEN 150117P00046000 P 01/17/15 46.0 7.00 7.25
LEN 150117P00047000 P 01/17/15 47.0 7.85 8.70
LEN 150117P00048000 P 01/17/15 48.0 8.75 9.60
LEN 150117P00049000 P 01/17/15 49.0 9.70 10.55
LEN 150117P00050000 P 01/17/15 50.0 10.60 11.50
LEN 150117P00055000 P 01/17/15 55.0 15.45 16.30
LEN 150117P00060000 P 01/17/15 60.0 20.35 21.30
LEN 150117P00065000 P 01/17/15 65.0 25.35 26.40
LEN 150220C00019000 C 02/20/15 19.0 19.75 20.70
LEN 150220C00020000 C 02/20/15 20.0 18.80 19.70
LEN 150220C00021000 C 02/20/15 21.0 17.75 18.70
LEN 150220C00023000 C 02/20/15 23.0 15.85 16.75
LEN 150220C00024000 C 02/20/15 24.0 14.85 15.80
LEN 150220C00025000 C 02/20/15 25.0 13.80 14.75
LEN 150220C00026000 C 02/20/15 26.0 12.85 13.85
LEN 150220C00027000 C 02/20/15 27.0 11.90 12.90
LEN 150220C00028000 C 02/20/15 28.0 10.95 11.95
LEN 150220C00029000 C 02/20/15 29.0 10.05 10.95
LEN 150220C00030000 C 02/20/15 30.0 9.15 10.00
LEN 150220C00031000 C 02/20/15 31.0 8.25 9.15
LEN 150220C00032000 C 02/20/15 32.0 7.40 8.30
LEN 150220C00033000 C 02/20/15 33.0 6.60 7.40
LEN 150220C00034000 C 02/20/15 34.0 5.80 6.60
LEN 150220C00035000 C 02/20/15 35.0 5.10 5.80
LEN 150220C00036000 C 02/20/15 36.0 4.40 5.10
LEN 150220C00037000 C 02/20/15 37.0 3.90 4.45
LEN 150220C00038000 C 02/20/15 38.0 3.70 3.80
LEN 150220C00039000 C 02/20/15 39.0 3.05 3.30
LEN 150220C00040000 C 02/20/15 40.0 2.68 2.79
LEN 150220C00041000 C 02/20/15 41.0 2.15 2.36
LEN 150220C00042000 C 02/20/15 42.0 1.80 1.98
LEN 150220C00043000 C 02/20/15 43.0 1.48 1.63
LEN 150220C00044000 C 02/20/15 44.0 1.05 1.37
LEN 150220C00045000 C 02/20/15 45.0 0.85 1.12
LEN 150220C00046000 C 02/20/15 46.0 0.68 0.94
LEN 150220C00047000 C 02/20/15 47.0 0.55 0.77
LEN 150220C00048000 C 02/20/15 48.0 0.44 0.64
LEN 150220C00049000 C 02/20/15 49.0 0.34 0.54
LEN 150220C00050000 C 02/20/15 50.0 0.27 0.45
LEN 150220C00055000 C 02/20/15 55.0 0.07 0.23
LEN 150220C00060000 C 02/20/15 60.0 0.01 0.16
LEN 150220P00019000 P 02/20/15 19.0 0.01 0.09
LEN 150220P00020000 P 02/20/15 20.0 0.01 0.11
LEN 150220P00021000 P 02/20/15 21.0 0.02 0.14
LEN 150220P00023000 P 02/20/15 23.0 0.01 0.16
LEN 150220P00024000 P 02/20/15 24.0 0.01 0.18
LEN 150220P00025000 P 02/20/15 25.0 0.04 0.21
LEN 150220P00026000 P 02/20/15 26.0 0.07 0.23
LEN 150220P00027000 P 02/20/15 27.0 0.11 0.27
LEN 150220P00028000 P 02/20/15 28.0 0.16 0.32
LEN 150220P00029000 P 02/20/15 29.0 0.23 0.37
LEN 150220P00030000 P 02/20/15 30.0 0.31 0.45
LEN 150220P00031000 P 02/20/15 31.0 0.40 0.58
LEN 150220P00032000 P 02/20/15 32.0 0.54 0.73
LEN 150220P00033000 P 02/20/15 33.0 0.69 0.92
LEN 150220P00034000 P 02/20/15 34.0 0.90 1.15
LEN 150220P00035000 P 02/20/15 35.0 1.15 1.40
LEN 150220P00036000 P 02/20/15 36.0 1.47 1.73
LEN 150220P00037000 P 02/20/15 37.0 1.81 2.08
LEN 150220P00038000 P 02/20/15 38.0 2.18 2.30
LEN 150220P00039000 P 02/20/15 39.0 2.64 2.84
LEN 150220P00040000 P 02/20/15 40.0 3.15 3.25
LEN 150220P00041000 P 02/20/15 41.0 3.65 3.90
LEN 150220P00042000 P 02/20/15 42.0 4.25 4.55
LEN 150220P00043000 P 02/20/15 43.0 5.00 5.40
LEN 150220P00044000 P 02/20/15 44.0 5.70 6.35
LEN 150220P00045000 P 02/20/15 45.0 6.35 7.20
LEN 150220P00046000 P 02/20/15 46.0 7.25 8.05
LEN 150220P00047000 P 02/20/15 47.0 8.10 8.90
LEN 150220P00048000 P 02/20/15 48.0 8.90 9.75
LEN 150220P00049000 P 02/20/15 49.0 9.75 10.70
LEN 150220P00050000 P 02/20/15 50.0 10.75 11.65
LEN 150220P00055000 P 02/20/15 55.0 15.50 16.45
LEN 150220P00060000 P 02/20/15 60.0 20.35 21.45
LEN 160115C00018000 C 01/15/16 18.0 20.25 21.75
LEN 160115C00020000 C 01/15/16 20.0 18.60 20.75
LEN 160115C00023000 C 01/15/16 23.0 15.85 17.40
LEN 160115C00025000 C 01/15/16 25.0 14.05 15.65
LEN 160115C00028000 C 01/15/16 28.0 11.60 13.15
LEN 160115C00030000 C 01/15/16 30.0 10.05 11.55
LEN 160115C00032000 C 01/15/16 32.0 8.50 9.90
LEN 160115C00035000 C 01/15/16 35.0 7.05 8.00
LEN 160115C00037000 C 01/15/16 37.0 5.95 6.90
LEN 160115C00040000 C 01/15/16 40.0 4.60 5.40
LEN 160115C00042000 C 01/15/16 42.0 4.00 4.55
LEN 160115C00045000 C 01/15/16 45.0 2.80 3.60
LEN 160115C00047000 C 01/15/16 47.0 2.24 2.98
LEN 160115C00050000 C 01/15/16 50.0 1.72 2.21
LEN 160115C00055000 C 01/15/16 55.0 0.97 1.46
LEN 160115C00060000 C 01/15/16 60.0 0.50 1.00
LEN 160115P00018000 P 01/15/16 18.0 0.08 0.42
LEN 160115P00020000 P 01/15/16 20.0 0.14 0.50
LEN 160115P00023000 P 01/15/16 23.0 0.31 0.73
LEN 160115P00025000 P 01/15/16 25.0 0.50 0.96
LEN 160115P00028000 P 01/15/16 28.0 0.99 1.49
LEN 160115P00030000 P 01/15/16 30.0 1.41 1.90
LEN 160115P00032000 P 01/15/16 32.0 2.01 2.50
LEN 160115P00035000 P 01/15/16 35.0 2.95 3.75
LEN 160115P00037000 P 01/15/16 37.0 3.90 4.65
LEN 160115P00040000 P 01/15/16 40.0 5.30 6.25
LEN 160115P00042000 P 01/15/16 42.0 6.40 7.35
LEN 160115P00045000 P 01/15/16 45.0 8.50 9.45
LEN 160115P00047000 P 01/15/16 47.0 9.95 10.90
LEN 160115P00050000 P 01/15/16 50.0 12.05 13.50
LEN 160115P00055000 P 01/15/16 55.0 16.30 17.75
LEN 160115P00060000 P 01/15/16 60.0 20.70 22.20

OPRA data is delayed 15 minutes.