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 (2014-12-26)Premium Content

Lennar Corp (LEN)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 150320C00036000 C 03/20/15 36.0 12.95 13.85
LEN 150320C00037000 C 03/20/15 37.0 12.00 12.85
LEN 150320C00038000 C 03/20/15 38.0 11.00 11.85
LEN 150320C00039000 C 03/20/15 39.0 10.05 10.85
LEN 150320C00040000 C 03/20/15 40.0 9.10 9.85
LEN 150320C00041000 C 03/20/15 41.0 8.10 8.85
LEN 150320C00042000 C 03/20/15 42.0 7.10 7.85
LEN 150320C00043000 C 03/20/15 43.0 6.10 6.85
LEN 150320C00044000 C 03/20/15 44.0 5.15 5.80
LEN 150320C00045000 C 03/20/15 45.0 4.60 4.85
LEN 150320C00046000 C 03/20/15 46.0 3.65 4.15
LEN 150320C00047000 C 03/20/15 47.0 2.83 3.25
LEN 150320C00048000 C 03/20/15 48.0 2.08 2.40
LEN 150320C00049000 C 03/20/15 49.0 1.51 1.72
LEN 150320C00050000 C 03/20/15 50.0 0.95 1.11
LEN 150320C00055000 C 03/20/15 55.0 0.05 0.10
LEN 150320C00060000 C 03/20/15 60.0 0.00 0.12
LEN 150320C00065000 C 03/20/15 65.0 0.00 0.06
LEN 150320C00070000 C 03/20/15 70.0 0.00 0.05
LEN 150320P00036000 P 03/20/15 36.0 0.00 0.10
LEN 150320P00037000 P 03/20/15 37.0 0.00 0.12
LEN 150320P00038000 P 03/20/15 38.0 0.01 0.16
LEN 150320P00039000 P 03/20/15 39.0 0.01 0.19
LEN 150320P00040000 P 03/20/15 40.0 0.02 0.20
LEN 150320P00041000 P 03/20/15 41.0 0.03 0.23
LEN 150320P00042000 P 03/20/15 42.0 0.03 0.24
LEN 150320P00043000 P 03/20/15 43.0 0.06 0.20
LEN 150320P00044000 P 03/20/15 44.0 0.14 0.21
LEN 150320P00045000 P 03/20/15 45.0 0.23 0.29
LEN 150320P00046000 P 03/20/15 46.0 0.25 0.36
LEN 150320P00047000 P 03/20/15 47.0 0.45 0.55
LEN 150320P00048000 P 03/20/15 48.0 0.69 0.81
LEN 150320P00049000 P 03/20/15 49.0 1.00 1.16
LEN 150320P00050000 P 03/20/15 50.0 1.54 1.66
LEN 150320P00055000 P 03/20/15 55.0 5.30 6.10
LEN 150320P00060000 P 03/20/15 60.0 9.85 11.10
LEN 150320P00065000 P 03/20/15 65.0 15.15 16.10
LEN 150320P00070000 P 03/20/15 70.0 20.00 21.20
LEN 150417C00042000 C 04/17/15 42.0 7.30 8.30
LEN 150417C00043000 C 04/17/15 43.0 6.40 7.50
LEN 150417C00044000 C 04/17/15 44.0 5.75 6.20
LEN 150417C00045000 C 04/17/15 45.0 4.80 5.20
LEN 150417C00046000 C 04/17/15 46.0 4.10 4.45
LEN 150417C00047000 C 04/17/15 47.0 3.30 3.60
LEN 150417C00048000 C 04/17/15 48.0 2.73 2.90
LEN 150417C00049000 C 04/17/15 49.0 2.16 2.28
LEN 150417C00050000 C 04/17/15 50.0 1.64 1.82
LEN 150417C00055000 C 04/17/15 55.0 0.30 0.33
LEN 150417C00060000 C 04/17/15 60.0 0.04 0.17
LEN 150417C00065000 C 04/17/15 65.0 0.00 0.17
LEN 150417C00070000 C 04/17/15 70.0 0.00 0.16
LEN 150417C00075000 C 04/17/15 75.0 0.00 0.11
LEN 150417P00042000 P 04/17/15 42.0 0.18 0.39
LEN 150417P00043000 P 04/17/15 43.0 0.25 0.41
LEN 150417P00044000 P 04/17/15 44.0 0.33 0.55
LEN 150417P00045000 P 04/17/15 45.0 0.57 0.67
LEN 150417P00046000 P 04/17/15 46.0 0.75 0.86
LEN 150417P00047000 P 04/17/15 47.0 1.01 1.09
LEN 150417P00048000 P 04/17/15 48.0 1.27 1.46
LEN 150417P00049000 P 04/17/15 49.0 1.65 1.81
LEN 150417P00050000 P 04/17/15 50.0 2.12 2.29
LEN 150417P00055000 P 04/17/15 55.0 5.20 6.30
LEN 150417P00060000 P 04/17/15 60.0 9.90 11.10
LEN 150417P00065000 P 04/17/15 65.0 14.85 16.10
LEN 150417P00070000 P 04/17/15 70.0 20.15 21.15
LEN 150417P00075000 P 04/17/15 75.0 24.95 26.10
LEN 150515C00021000 C 05/15/15 21.0 28.00 29.25
LEN 150515C00023000 C 05/15/15 23.0 26.00 27.25
LEN 150515C00024000 C 05/15/15 24.0 24.95 26.25
LEN 150515C00025000 C 05/15/15 25.0 23.95 25.20
LEN 150515C00026000 C 05/15/15 26.0 22.95 24.25
LEN 150515C00027000 C 05/15/15 27.0 22.00 23.25
LEN 150515C00028000 C 05/15/15 28.0 21.00 22.25
LEN 150515C00029000 C 05/15/15 29.0 20.00 21.25
LEN 150515C00030000 C 05/15/15 30.0 19.00 20.30
LEN 150515C00031000 C 05/15/15 31.0 18.05 19.30
LEN 150515C00032000 C 05/15/15 32.0 17.05 18.30
LEN 150515C00033000 C 05/15/15 33.0 16.10 17.30
LEN 150515C00034000 C 05/15/15 34.0 15.00 16.30
LEN 150515C00035000 C 05/15/15 35.0 14.10 15.35
LEN 150515C00036000 C 05/15/15 36.0 13.10 14.60
LEN 150515C00037000 C 05/15/15 37.0 12.15 13.35
LEN 150515C00038000 C 05/15/15 38.0 11.20 12.90
LEN 150515C00039000 C 05/15/15 39.0 10.20 11.75
LEN 150515C00040000 C 05/15/15 40.0 9.30 10.20
LEN 150515C00041000 C 05/15/15 41.0 8.40 9.40
LEN 150515C00042000 C 05/15/15 42.0 7.50 8.45
LEN 150515C00043000 C 05/15/15 43.0 6.75 7.50
LEN 150515C00044000 C 05/15/15 44.0 6.00 6.35
LEN 150515C00045000 C 05/15/15 45.0 5.35 5.50
LEN 150515C00046000 C 05/15/15 46.0 4.60 4.90
LEN 150515C00047000 C 05/15/15 47.0 3.90 4.05
LEN 150515C00048000 C 05/15/15 48.0 3.20 3.40
LEN 150515C00049000 C 05/15/15 49.0 2.66 2.84
LEN 150515C00050000 C 05/15/15 50.0 2.15 2.26
LEN 150515C00055000 C 05/15/15 55.0 0.60 0.65
LEN 150515C00060000 C 05/15/15 60.0 0.11 0.35
LEN 150515C00065000 C 05/15/15 65.0 0.02 0.19
LEN 150515C00070000 C 05/15/15 70.0 0.00 0.14
LEN 150515C00075000 C 05/15/15 75.0 0.00 0.14
LEN 150515P00021000 P 05/15/15 21.0 0.00 0.06
LEN 150515P00023000 P 05/15/15 23.0 0.00 0.07
LEN 150515P00024000 P 05/15/15 24.0 0.00 0.10
LEN 150515P00025000 P 05/15/15 25.0 0.01 0.11
LEN 150515P00026000 P 05/15/15 26.0 0.01 0.14
LEN 150515P00027000 P 05/15/15 27.0 0.01 0.21
LEN 150515P00028000 P 05/15/15 28.0 0.02 0.23
LEN 150515P00029000 P 05/15/15 29.0 0.02 0.22
LEN 150515P00030000 P 05/15/15 30.0 0.07 0.10
LEN 150515P00031000 P 05/15/15 31.0 0.01 0.27
LEN 150515P00032000 P 05/15/15 32.0 0.01 0.15
LEN 150515P00033000 P 05/15/15 33.0 0.03 0.16
LEN 150515P00034000 P 05/15/15 34.0 0.05 0.17
LEN 150515P00035000 P 05/15/15 35.0 0.06 0.20
LEN 150515P00036000 P 05/15/15 36.0 0.06 0.21
LEN 150515P00037000 P 05/15/15 37.0 0.11 0.34
LEN 150515P00038000 P 05/15/15 38.0 0.14 0.36
LEN 150515P00039000 P 05/15/15 39.0 0.17 0.33
LEN 150515P00040000 P 05/15/15 40.0 0.25 0.39
LEN 150515P00041000 P 05/15/15 41.0 0.29 0.45
LEN 150515P00042000 P 05/15/15 42.0 0.44 0.56
LEN 150515P00043000 P 05/15/15 43.0 0.58 0.65
LEN 150515P00044000 P 05/15/15 44.0 0.72 0.81
LEN 150515P00045000 P 05/15/15 45.0 0.92 1.01
LEN 150515P00046000 P 05/15/15 46.0 1.14 1.25
LEN 150515P00047000 P 05/15/15 47.0 1.44 1.59
LEN 150515P00048000 P 05/15/15 48.0 1.81 1.89
LEN 150515P00049000 P 05/15/15 49.0 2.18 2.31
LEN 150515P00050000 P 05/15/15 50.0 2.70 2.84
LEN 150515P00055000 P 05/15/15 55.0 6.10 6.45
LEN 150515P00060000 P 05/15/15 60.0 10.00 11.20
LEN 150515P00065000 P 05/15/15 65.0 14.85 16.10
LEN 150515P00070000 P 05/15/15 70.0 20.15 21.10
LEN 150515P00075000 P 05/15/15 75.0 24.85 26.15
LEN 150821C00025000 C 08/21/15 25.0 23.95 25.45
LEN 150821C00026000 C 08/21/15 26.0 23.05 24.45
LEN 150821C00027000 C 08/21/15 27.0 22.00 23.50
LEN 150821C00028000 C 08/21/15 28.0 21.10 22.50
LEN 150821C00029000 C 08/21/15 29.0 20.05 21.50
LEN 150821C00030000 C 08/21/15 30.0 19.15 20.55
LEN 150821C00031000 C 08/21/15 31.0 18.15 19.60
LEN 150821C00032000 C 08/21/15 32.0 17.15 18.60
LEN 150821C00033000 C 08/21/15 33.0 16.25 17.65
LEN 150821C00034000 C 08/21/15 34.0 15.30 16.70
LEN 150821C00035000 C 08/21/15 35.0 14.35 15.75
LEN 150821C00036000 C 08/21/15 36.0 13.45 14.85
LEN 150821C00037000 C 08/21/15 37.0 12.45 13.90
LEN 150821C00038000 C 08/21/15 38.0 11.55 13.00
LEN 150821C00039000 C 08/21/15 39.0 10.70 12.15
LEN 150821C00040000 C 08/21/15 40.0 9.90 11.30
LEN 150821C00041000 C 08/21/15 41.0 9.25 9.85
LEN 150821C00042000 C 08/21/15 42.0 8.40 8.95
LEN 150821C00043000 C 08/21/15 43.0 7.75 8.10
LEN 150821C00044000 C 08/21/15 44.0 6.90 7.35
LEN 150821C00045000 C 08/21/15 45.0 6.25 6.70
LEN 150821C00046000 C 08/21/15 46.0 5.55 5.90
LEN 150821C00047000 C 08/21/15 47.0 5.00 5.30
LEN 150821C00048000 C 08/21/15 48.0 4.40 4.80
LEN 150821C00049000 C 08/21/15 49.0 3.90 4.25
LEN 150821C00050000 C 08/21/15 50.0 3.25 3.70
LEN 150821C00055000 C 08/21/15 55.0 1.54 1.73
LEN 150821C00060000 C 08/21/15 60.0 0.65 0.75
LEN 150821C00065000 C 08/21/15 65.0 0.23 0.54
LEN 150821C00070000 C 08/21/15 70.0 0.06 0.22
LEN 150821C00075000 C 08/21/15 75.0 0.03 0.24
LEN 150821P00025000 P 08/21/15 25.0 0.01 0.17
LEN 150821P00026000 P 08/21/15 26.0 0.03 0.29
LEN 150821P00027000 P 08/21/15 27.0 0.06 0.26
LEN 150821P00028000 P 08/21/15 28.0 0.07 0.33
LEN 150821P00029000 P 08/21/15 29.0 0.09 0.36
LEN 150821P00030000 P 08/21/15 30.0 0.10 0.38
LEN 150821P00031000 P 08/21/15 31.0 0.15 0.40
LEN 150821P00032000 P 08/21/15 32.0 0.19 0.45
LEN 150821P00033000 P 08/21/15 33.0 0.20 0.44
LEN 150821P00034000 P 08/21/15 34.0 0.25 0.52
LEN 150821P00035000 P 08/21/15 35.0 0.30 0.49
LEN 150821P00036000 P 08/21/15 36.0 0.37 0.62
LEN 150821P00037000 P 08/21/15 37.0 0.45 0.68
LEN 150821P00038000 P 08/21/15 38.0 0.53 0.79
LEN 150821P00039000 P 08/21/15 39.0 0.63 0.86
LEN 150821P00040000 P 08/21/15 40.0 0.75 1.01
LEN 150821P00041000 P 08/21/15 41.0 1.03 1.15
LEN 150821P00042000 P 08/21/15 42.0 1.21 1.39
LEN 150821P00043000 P 08/21/15 43.0 1.44 1.55
LEN 150821P00044000 P 08/21/15 44.0 1.67 1.80
LEN 150821P00045000 P 08/21/15 45.0 1.95 2.14
LEN 150821P00046000 P 08/21/15 46.0 2.27 2.48
LEN 150821P00047000 P 08/21/15 47.0 2.64 2.82
LEN 150821P00048000 P 08/21/15 48.0 3.00 3.30
LEN 150821P00049000 P 08/21/15 49.0 3.45 3.75
LEN 150821P00050000 P 08/21/15 50.0 3.90 4.30
LEN 150821P00055000 P 08/21/15 55.0 7.10 7.35
LEN 150821P00060000 P 08/21/15 60.0 10.45 11.70
LEN 150821P00065000 P 08/21/15 65.0 14.95 16.30
LEN 150821P00070000 P 08/21/15 70.0 19.80 21.25
LEN 150821P00075000 P 08/21/15 75.0 24.70 26.20
LEN 160115C00018000 C 01/15/16 18.0 30.95 32.55
LEN 160115C00020000 C 01/15/16 20.0 28.50 30.70
LEN 160115C00023000 C 01/15/16 23.0 25.75 27.80
LEN 160115C00025000 C 01/15/16 25.0 23.95 25.90
LEN 160115C00028000 C 01/15/16 28.0 21.25 23.05
LEN 160115C00030000 C 01/15/16 30.0 19.30 21.20
LEN 160115C00032000 C 01/15/16 32.0 17.55 19.40
LEN 160115C00035000 C 01/15/16 35.0 15.00 16.75
LEN 160115C00037000 C 01/15/16 37.0 13.25 15.05
LEN 160115C00040000 C 01/15/16 40.0 10.85 12.60
LEN 160115C00042000 C 01/15/16 42.0 9.35 10.70
LEN 160115C00045000 C 01/15/16 45.0 7.25 8.40
LEN 160115C00047000 C 01/15/16 47.0 6.45 7.90
LEN 160115C00050000 C 01/15/16 50.0 4.65 6.15
LEN 160115C00055000 C 01/15/16 55.0 3.00 3.20
LEN 160115C00060000 C 01/15/16 60.0 1.55 2.24
LEN 160115C00065000 C 01/15/16 65.0 0.64 1.57
LEN 160115P00018000 P 01/15/16 18.0 0.00 0.32
LEN 160115P00020000 P 01/15/16 20.0 0.01 0.46
LEN 160115P00023000 P 01/15/16 23.0 0.02 0.25
LEN 160115P00025000 P 01/15/16 25.0 0.05 0.69
LEN 160115P00028000 P 01/15/16 28.0 0.19 0.50
LEN 160115P00030000 P 01/15/16 30.0 0.25 0.99
LEN 160115P00032000 P 01/15/16 32.0 0.43 1.14
LEN 160115P00035000 P 01/15/16 35.0 0.73 1.45
LEN 160115P00037000 P 01/15/16 37.0 0.97 1.62
LEN 160115P00040000 P 01/15/16 40.0 1.46 2.00
LEN 160115P00042000 P 01/15/16 42.0 1.91 2.75
LEN 160115P00045000 P 01/15/16 45.0 2.69 3.35
LEN 160115P00047000 P 01/15/16 47.0 3.50 4.60
LEN 160115P00050000 P 01/15/16 50.0 4.80 6.05
LEN 160115P00055000 P 01/15/16 55.0 7.65 9.15
LEN 160115P00060000 P 01/15/16 60.0 11.20 12.55
LEN 160115P00065000 P 01/15/16 65.0 15.45 16.90
LEN 170120C00023000 C 01/20/17 23.0 25.95 28.90
LEN 170120C00025000 C 01/20/17 25.0 24.15 27.50
LEN 170120C00028000 C 01/20/17 28.0 21.65 24.90
LEN 170120C00030000 C 01/20/17 30.0 19.85 21.95
LEN 170120C00033000 C 01/20/17 33.0 17.40 20.60
LEN 170120C00035000 C 01/20/17 35.0 15.85 19.05
LEN 170120C00037000 C 01/20/17 37.0 14.40 17.60
LEN 170120C00040000 C 01/20/17 40.0 12.30 15.50
LEN 170120C00042000 C 01/20/17 42.0 11.05 14.20
LEN 170120C00045000 C 01/20/17 45.0 9.85 11.85
LEN 170120C00047000 C 01/20/17 47.0 8.75 10.75
LEN 170120C00050000 C 01/20/17 50.0 7.25 9.25
LEN 170120C00055000 C 01/20/17 55.0 5.45 7.20
LEN 170120C00060000 C 01/20/17 60.0 3.75 5.35
LEN 170120C00065000 C 01/20/17 65.0 2.55 4.15
LEN 170120P00023000 P 01/20/17 23.0 0.45 1.00
LEN 170120P00025000 P 01/20/17 25.0 0.75 1.25
LEN 170120P00028000 P 01/20/17 28.0 0.90 1.59
LEN 170120P00030000 P 01/20/17 30.0 0.97 1.75
LEN 170120P00033000 P 01/20/17 33.0 1.70 2.39
LEN 170120P00035000 P 01/20/17 35.0 1.88 2.81
LEN 170120P00037000 P 01/20/17 37.0 2.32 3.60
LEN 170120P00040000 P 01/20/17 40.0 3.10 4.45
LEN 170120P00042000 P 01/20/17 42.0 3.70 5.15
LEN 170120P00045000 P 01/20/17 45.0 4.80 6.30
LEN 170120P00047000 P 01/20/17 47.0 5.65 7.40
LEN 170120P00050000 P 01/20/17 50.0 7.10 8.90
LEN 170120P00055000 P 01/20/17 55.0 9.90 11.75
LEN 170120P00060000 P 01/20/17 60.0 12.85 15.75
LEN 170120P00065000 P 01/20/17 65.0 16.85 19.50

OPRA data is delayed 15 minutes.