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 (2016-06-24)Premium Content

Lennar Corp (LEN)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 160916C00035000 C 09/16/16 35.0 10.95 12.45
LEN 160916C00036000 C 09/16/16 36.0 9.95 11.35
LEN 160916C00037000 C 09/16/16 37.0 9.10 10.40
LEN 160916C00038000 C 09/16/16 38.0 8.10 9.25
LEN 160916C00039000 C 09/16/16 39.0 7.55 8.10
LEN 160916C00040000 C 09/16/16 40.0 6.65 7.10
LEN 160916C00041000 C 09/16/16 41.0 5.65 6.15
LEN 160916C00042000 C 09/16/16 42.0 4.70 5.15
LEN 160916C00043000 C 09/16/16 43.0 3.70 4.05
LEN 160916C00044000 C 09/16/16 44.0 2.82 3.25
LEN 160916C00045000 C 09/16/16 45.0 1.97 2.25
LEN 160916C00046000 C 09/16/16 46.0 1.39 1.48
LEN 160916C00047000 C 09/16/16 47.0 0.80 0.84
LEN 160916C00048000 C 09/16/16 48.0 0.39 0.44
LEN 160916C00049000 C 09/16/16 49.0 0.14 0.20
LEN 160916C00050000 C 09/16/16 50.0 0.00 0.10
LEN 160916C00052500 C 09/16/16 52.5 0.00 0.05
LEN 160916C00055000 C 09/16/16 55.0 0.00 0.05
LEN 160916C00057500 C 09/16/16 57.5 0.00 0.07
LEN 160916C00060000 C 09/16/16 60.0 0.00 0.06
LEN 160916C00065000 C 09/16/16 65.0 0.00 0.06
LEN 160916C00070000 C 09/16/16 70.0 0.00 0.06
LEN 160916P00035000 P 09/16/16 35.0 0.00 0.08
LEN 160916P00036000 P 09/16/16 36.0 0.00 0.10
LEN 160916P00037000 P 09/16/16 37.0 0.00 0.12
LEN 160916P00038000 P 09/16/16 38.0 0.00 0.12
LEN 160916P00039000 P 09/16/16 39.0 0.00 0.13
LEN 160916P00040000 P 09/16/16 40.0 0.00 0.15
LEN 160916P00041000 P 09/16/16 41.0 0.01 0.16
LEN 160916P00042000 P 09/16/16 42.0 0.05 0.18
LEN 160916P00043000 P 09/16/16 43.0 0.09 0.14
LEN 160916P00044000 P 09/16/16 44.0 0.15 0.22
LEN 160916P00045000 P 09/16/16 45.0 0.31 0.36
LEN 160916P00046000 P 09/16/16 46.0 0.55 0.63
LEN 160916P00047000 P 09/16/16 47.0 0.94 1.04
LEN 160916P00048000 P 09/16/16 48.0 1.48 1.62
LEN 160916P00049000 P 09/16/16 49.0 2.26 2.52
LEN 160916P00050000 P 09/16/16 50.0 3.00 3.50
LEN 160916P00052500 P 09/16/16 52.5 5.45 5.95
LEN 160916P00055000 P 09/16/16 55.0 7.80 8.40
LEN 160916P00057500 P 09/16/16 57.5 10.35 11.05
LEN 160916P00060000 P 09/16/16 60.0 12.85 13.75
LEN 160916P00065000 P 09/16/16 65.0 17.85 18.60
LEN 160916P00070000 P 09/16/16 70.0 22.85 23.65
LEN 161021C00035000 C 10/21/16 35.0 11.05 12.40
LEN 161021C00038000 C 10/21/16 38.0 8.15 9.40
LEN 161021C00039000 C 10/21/16 39.0 7.30 8.45
LEN 161021C00040000 C 10/21/16 40.0 6.95 7.20
LEN 161021C00041000 C 10/21/16 41.0 6.05 6.30
LEN 161021C00042000 C 10/21/16 42.0 5.15 5.40
LEN 161021C00043000 C 10/21/16 43.0 4.30 4.55
LEN 161021C00044000 C 10/21/16 44.0 3.60 3.75
LEN 161021C00045000 C 10/21/16 45.0 2.91 2.99
LEN 161021C00046000 C 10/21/16 46.0 2.27 2.32
LEN 161021C00047000 C 10/21/16 47.0 1.69 1.75
LEN 161021C00048000 C 10/21/16 48.0 1.22 1.27
LEN 161021C00049000 C 10/21/16 49.0 0.84 0.88
LEN 161021C00050000 C 10/21/16 50.0 0.55 0.58
LEN 161021C00052500 C 10/21/16 52.5 0.15 0.20
LEN 161021C00055000 C 10/21/16 55.0 0.00 0.12
LEN 161021C00060000 C 10/21/16 60.0 0.00 0.09
LEN 161021C00065000 C 10/21/16 65.0 0.00 0.09
LEN 161021C00070000 C 10/21/16 70.0 0.00 0.07
LEN 161021P00035000 P 10/21/16 35.0 0.06 0.21
LEN 161021P00038000 P 10/21/16 38.0 0.12 0.28
LEN 161021P00039000 P 10/21/16 39.0 0.16 0.24
LEN 161021P00040000 P 10/21/16 40.0 0.24 0.29
LEN 161021P00041000 P 10/21/16 41.0 0.34 0.38
LEN 161021P00042000 P 10/21/16 42.0 0.46 0.49
LEN 161021P00043000 P 10/21/16 43.0 0.61 0.64
LEN 161021P00044000 P 10/21/16 44.0 0.81 0.85
LEN 161021P00045000 P 10/21/16 45.0 1.08 1.12
LEN 161021P00046000 P 10/21/16 46.0 1.41 1.47
LEN 161021P00047000 P 10/21/16 47.0 1.83 1.90
LEN 161021P00048000 P 10/21/16 48.0 2.36 2.42
LEN 161021P00049000 P 10/21/16 49.0 2.90 3.05
LEN 161021P00050000 P 10/21/16 50.0 3.65 3.80
LEN 161021P00052500 P 10/21/16 52.5 5.75 5.95
LEN 161021P00055000 P 10/21/16 55.0 7.85 8.90
LEN 161021P00060000 P 10/21/16 60.0 12.35 14.10
LEN 161021P00065000 P 10/21/16 65.0 17.75 18.55
LEN 161021P00070000 P 10/21/16 70.0 22.65 23.60
LEN 161118C00025000 C 11/18/16 25.0 21.10 22.30
LEN 161118C00026000 C 11/18/16 26.0 20.00 21.45
LEN 161118C00027000 C 11/18/16 27.0 19.00 20.25
LEN 161118C00028000 C 11/18/16 28.0 18.00 19.45
LEN 161118C00029000 C 11/18/16 29.0 17.00 18.45
LEN 161118C00030000 C 11/18/16 30.0 16.05 17.45
LEN 161118C00031000 C 11/18/16 31.0 15.05 16.45
LEN 161118C00032000 C 11/18/16 32.0 14.05 15.35
LEN 161118C00033000 C 11/18/16 33.0 13.10 14.45
LEN 161118C00034000 C 11/18/16 34.0 12.25 13.30
LEN 161118C00035000 C 11/18/16 35.0 11.30 12.50
LEN 161118C00036000 C 11/18/16 36.0 10.30 11.40
LEN 161118C00037000 C 11/18/16 37.0 9.35 10.45
LEN 161118C00038000 C 11/18/16 38.0 8.40 9.45
LEN 161118C00039000 C 11/18/16 39.0 7.50 8.55
LEN 161118C00040000 C 11/18/16 40.0 6.90 7.65
LEN 161118C00041000 C 11/18/16 41.0 5.80 6.75
LEN 161118C00042000 C 11/18/16 42.0 5.30 5.65
LEN 161118C00043000 C 11/18/16 43.0 4.50 4.85
LEN 161118C00044000 C 11/18/16 44.0 3.90 4.05
LEN 161118C00045000 C 11/18/16 45.0 3.25 3.35
LEN 161118C00046000 C 11/18/16 46.0 2.61 2.69
LEN 161118C00047000 C 11/18/16 47.0 2.05 2.11
LEN 161118C00048000 C 11/18/16 48.0 1.56 1.62
LEN 161118C00049000 C 11/18/16 49.0 1.15 1.21
LEN 161118C00050000 C 11/18/16 50.0 0.80 0.87
LEN 161118C00052500 C 11/18/16 52.5 0.32 0.38
LEN 161118C00055000 C 11/18/16 55.0 0.05 0.19
LEN 161118C00057500 C 11/18/16 57.5 0.00 0.12
LEN 161118C00060000 C 11/18/16 60.0 0.00 0.10
LEN 161118C00065000 C 11/18/16 65.0 0.00 0.10
LEN 161118C00070000 C 11/18/16 70.0 0.00 0.09
LEN 161118P00025000 P 11/18/16 25.0 0.00 0.12
LEN 161118P00026000 P 11/18/16 26.0 0.01 0.15
LEN 161118P00027000 P 11/18/16 27.0 0.01 0.17
LEN 161118P00028000 P 11/18/16 28.0 0.01 0.17
LEN 161118P00029000 P 11/18/16 29.0 0.02 0.18
LEN 161118P00030000 P 11/18/16 30.0 0.03 0.19
LEN 161118P00031000 P 11/18/16 31.0 0.04 0.21
LEN 161118P00032000 P 11/18/16 32.0 0.06 0.22
LEN 161118P00033000 P 11/18/16 33.0 0.08 0.24
LEN 161118P00034000 P 11/18/16 34.0 0.10 0.27
LEN 161118P00035000 P 11/18/16 35.0 0.13 0.30
LEN 161118P00036000 P 11/18/16 36.0 0.17 0.33
LEN 161118P00037000 P 11/18/16 37.0 0.21 0.27
LEN 161118P00038000 P 11/18/16 38.0 0.26 0.46
LEN 161118P00039000 P 11/18/16 39.0 0.34 0.38
LEN 161118P00040000 P 11/18/16 40.0 0.43 0.48
LEN 161118P00041000 P 11/18/16 41.0 0.50 0.75
LEN 161118P00042000 P 11/18/16 42.0 0.69 0.74
LEN 161118P00043000 P 11/18/16 43.0 0.88 0.95
LEN 161118P00044000 P 11/18/16 44.0 1.12 1.18
LEN 161118P00045000 P 11/18/16 45.0 1.41 1.47
LEN 161118P00046000 P 11/18/16 46.0 1.77 1.83
LEN 161118P00047000 P 11/18/16 47.0 2.20 2.26
LEN 161118P00048000 P 11/18/16 48.0 2.70 2.77
LEN 161118P00049000 P 11/18/16 49.0 3.10 3.45
LEN 161118P00050000 P 11/18/16 50.0 3.80 4.15
LEN 161118P00052500 P 11/18/16 52.5 5.70 6.10
LEN 161118P00055000 P 11/18/16 55.0 7.95 8.55
LEN 161118P00057500 P 11/18/16 57.5 9.75 11.75
LEN 161118P00060000 P 11/18/16 60.0 12.80 13.55
LEN 161118P00065000 P 11/18/16 65.0 17.20 19.40
LEN 161118P00070000 P 11/18/16 70.0 22.15 24.45
LEN 170120C00020000 C 01/20/17 20.0 25.85 27.45
LEN 170120C00023000 C 01/20/17 23.0 23.00 24.50
LEN 170120C00024000 C 01/20/17 24.0 21.70 23.50
LEN 170120C00025000 C 01/20/17 25.0 20.70 22.50
LEN 170120C00026000 C 01/20/17 26.0 20.05 21.55
LEN 170120C00027000 C 01/20/17 27.0 17.70 20.80
LEN 170120C00028000 C 01/20/17 28.0 17.75 19.55
LEN 170120C00029000 C 01/20/17 29.0 15.60 19.15
LEN 170120C00030000 C 01/20/17 30.0 16.15 18.20
LEN 170120C00031000 C 01/20/17 31.0 15.10 16.65
LEN 170120C00032000 C 01/20/17 32.0 14.15 15.75
LEN 170120C00033000 C 01/20/17 33.0 13.20 14.65
LEN 170120C00034000 C 01/20/17 34.0 12.25 13.60
LEN 170120C00035000 C 01/20/17 35.0 11.40 12.75
LEN 170120C00036000 C 01/20/17 36.0 10.45 11.85
LEN 170120C00037000 C 01/20/17 37.0 9.55 10.90
LEN 170120C00038000 C 01/20/17 38.0 8.85 10.00
LEN 170120C00039000 C 01/20/17 39.0 8.00 9.05
LEN 170120C00040000 C 01/20/17 40.0 7.20 8.20
LEN 170120C00041000 C 01/20/17 41.0 6.40 7.20
LEN 170120C00042000 C 01/20/17 42.0 5.65 6.45
LEN 170120C00043000 C 01/20/17 43.0 5.35 5.60
LEN 170120C00044000 C 01/20/17 44.0 4.65 4.90
LEN 170120C00045000 C 01/20/17 45.0 4.00 4.25
LEN 170120C00046000 C 01/20/17 46.0 3.35 3.65
LEN 170120C00047000 C 01/20/17 47.0 2.98 3.10
LEN 170120C00048000 C 01/20/17 48.0 2.40 2.61
LEN 170120C00049000 C 01/20/17 49.0 1.97 2.16
LEN 170120C00050000 C 01/20/17 50.0 1.62 1.78
LEN 170120C00052500 C 01/20/17 52.5 0.87 1.03
LEN 170120C00055000 C 01/20/17 55.0 0.46 0.58
LEN 170120C00057500 C 01/20/17 57.5 0.12 0.36
LEN 170120C00060000 C 01/20/17 60.0 0.02 0.23
LEN 170120C00065000 C 01/20/17 65.0 0.00 0.15
LEN 170120C00070000 C 01/20/17 70.0 0.00 0.13
LEN 170120C00075000 C 01/20/17 75.0 0.00 0.13
LEN 170120P00020000 P 01/20/17 20.0 0.01 0.14
LEN 170120P00023000 P 01/20/17 23.0 0.02 0.21
LEN 170120P00024000 P 01/20/17 24.0 0.03 0.23
LEN 170120P00025000 P 01/20/17 25.0 0.04 0.24
LEN 170120P00026000 P 01/20/17 26.0 0.05 0.25
LEN 170120P00027000 P 01/20/17 27.0 0.07 0.27
LEN 170120P00028000 P 01/20/17 28.0 0.09 0.29
LEN 170120P00029000 P 01/20/17 29.0 0.11 0.32
LEN 170120P00030000 P 01/20/17 30.0 0.15 0.35
LEN 170120P00031000 P 01/20/17 31.0 0.17 0.38
LEN 170120P00032000 P 01/20/17 32.0 0.20 0.42
LEN 170120P00033000 P 01/20/17 33.0 0.24 0.47
LEN 170120P00034000 P 01/20/17 34.0 0.29 0.53
LEN 170120P00035000 P 01/20/17 35.0 0.36 0.60
LEN 170120P00036000 P 01/20/17 36.0 0.43 0.60
LEN 170120P00037000 P 01/20/17 37.0 0.52 0.70
LEN 170120P00038000 P 01/20/17 38.0 0.62 0.86
LEN 170120P00039000 P 01/20/17 39.0 0.76 0.88
LEN 170120P00040000 P 01/20/17 40.0 0.90 1.04
LEN 170120P00041000 P 01/20/17 41.0 1.05 1.23
LEN 170120P00042000 P 01/20/17 42.0 1.22 1.46
LEN 170120P00043000 P 01/20/17 43.0 1.56 1.71
LEN 170120P00044000 P 01/20/17 44.0 1.76 2.01
LEN 170120P00045000 P 01/20/17 45.0 2.18 2.37
LEN 170120P00046000 P 01/20/17 46.0 2.56 2.76
LEN 170120P00047000 P 01/20/17 47.0 3.00 3.20
LEN 170120P00048000 P 01/20/17 48.0 3.50 3.75
LEN 170120P00049000 P 01/20/17 49.0 4.10 4.30
LEN 170120P00050000 P 01/20/17 50.0 4.70 4.95
LEN 170120P00052500 P 01/20/17 52.5 6.25 6.70
LEN 170120P00055000 P 01/20/17 55.0 8.35 8.75
LEN 170120P00057500 P 01/20/17 57.5 10.50 11.20
LEN 170120P00060000 P 01/20/17 60.0 12.70 14.15
LEN 170120P00065000 P 01/20/17 65.0 17.80 19.10
LEN 170120P00070000 P 01/20/17 70.0 22.65 24.10
LEN 170120P00075000 P 01/20/17 75.0 27.75 29.10
LEN 170217C00024000 C 02/17/17 24.0 22.00 23.55
LEN 170217C00025000 C 02/17/17 25.0 21.00 22.50
LEN 170217C00026000 C 02/17/17 26.0 20.05 21.70
LEN 170217C00027000 C 02/17/17 27.0 19.05 20.70
LEN 170217C00028000 C 02/17/17 28.0 18.10 19.75
LEN 170217C00029000 C 02/17/17 29.0 17.10 18.80
LEN 170217C00030000 C 02/17/17 30.0 16.15 17.70
LEN 170217C00031000 C 02/17/17 31.0 15.20 16.65
LEN 170217C00032000 C 02/17/17 32.0 14.25 15.75
LEN 170217C00033000 C 02/17/17 33.0 13.30 14.75
LEN 170217C00034000 C 02/17/17 34.0 12.40 13.75
LEN 170217C00035000 C 02/17/17 35.0 11.45 12.90
LEN 170217C00036000 C 02/17/17 36.0 10.55 11.90
LEN 170217C00037000 C 02/17/17 37.0 9.70 11.10
LEN 170217C00038000 C 02/17/17 38.0 8.85 10.20
LEN 170217C00039000 C 02/17/17 39.0 8.00 9.40
LEN 170217C00040000 C 02/17/17 40.0 7.20 8.40
LEN 170217C00041000 C 02/17/17 41.0 6.45 7.70
LEN 170217C00042000 C 02/17/17 42.0 5.85 6.90
LEN 170217C00043000 C 02/17/17 43.0 5.05 6.10
LEN 170217C00044000 C 02/17/17 44.0 4.75 5.25
LEN 170217C00045000 C 02/17/17 45.0 4.25 4.65
LEN 170217C00046000 C 02/17/17 46.0 3.60 4.05
LEN 170217C00047000 C 02/17/17 47.0 3.15 3.45
LEN 170217C00048000 C 02/17/17 48.0 2.69 3.10
LEN 170217C00049000 C 02/17/17 49.0 2.27 2.52
LEN 170217C00050000 C 02/17/17 50.0 1.80 2.08
LEN 170217C00052500 C 02/17/17 52.5 1.02 1.37
LEN 170217C00055000 C 02/17/17 55.0 0.47 0.82
LEN 170217C00060000 C 02/17/17 60.0 0.07 0.32
LEN 170217C00065000 C 02/17/17 65.0 0.00 0.18
LEN 170217C00070000 C 02/17/17 70.0 0.00 0.15
LEN 170217P00024000 P 02/17/17 24.0 0.05 0.27
LEN 170217P00025000 P 02/17/17 25.0 0.06 0.28
LEN 170217P00026000 P 02/17/17 26.0 0.08 0.30
LEN 170217P00027000 P 02/17/17 27.0 0.10 0.32
LEN 170217P00028000 P 02/17/17 28.0 0.12 0.35
LEN 170217P00029000 P 02/17/17 29.0 0.16 0.38
LEN 170217P00030000 P 02/17/17 30.0 0.19 0.35
LEN 170217P00031000 P 02/17/17 31.0 0.18 0.46
LEN 170217P00032000 P 02/17/17 32.0 0.27 0.52
LEN 170217P00033000 P 02/17/17 33.0 0.32 0.58
LEN 170217P00034000 P 02/17/17 34.0 0.34 0.65
LEN 170217P00035000 P 02/17/17 35.0 0.46 0.73
LEN 170217P00036000 P 02/17/17 36.0 0.51 0.83
LEN 170217P00037000 P 02/17/17 37.0 0.65 0.94
LEN 170217P00038000 P 02/17/17 38.0 0.77 1.08
LEN 170217P00039000 P 02/17/17 39.0 0.86 1.14
LEN 170217P00040000 P 02/17/17 40.0 1.06 1.24
LEN 170217P00041000 P 02/17/17 41.0 1.23 1.52
LEN 170217P00042000 P 02/17/17 42.0 1.45 1.68
LEN 170217P00043000 P 02/17/17 43.0 1.75 2.01
LEN 170217P00044000 P 02/17/17 44.0 2.04 2.30
LEN 170217P00045000 P 02/17/17 45.0 2.38 2.73
LEN 170217P00046000 P 02/17/17 46.0 2.79 3.10
LEN 170217P00047000 P 02/17/17 47.0 3.20 3.60
LEN 170217P00048000 P 02/17/17 48.0 3.65 4.55
LEN 170217P00049000 P 02/17/17 49.0 4.25 5.15
LEN 170217P00050000 P 02/17/17 50.0 4.80 5.80
LEN 170217P00052500 P 02/17/17 52.5 6.30 7.60
LEN 170217P00055000 P 02/17/17 55.0 8.50 8.90
LEN 170217P00060000 P 02/17/17 60.0 12.90 14.20
LEN 170217P00065000 P 02/17/17 65.0 17.65 19.00
LEN 170217P00070000 P 02/17/17 70.0 22.65 24.00
LEN 180119C00020000 C 01/19/18 20.0 25.55 28.75
LEN 180119C00023000 C 01/19/18 23.0 22.75 25.20
LEN 180119C00025000 C 01/19/18 25.0 20.90 23.40
LEN 180119C00030000 C 01/19/18 30.0 16.20 19.35
LEN 180119C00035000 C 01/19/18 35.0 12.20 15.25
LEN 180119C00040000 C 01/19/18 40.0 9.30 10.70
LEN 180119C00045000 C 01/19/18 45.0 6.35 8.35
LEN 180119C00050000 C 01/19/18 50.0 4.25 5.75
LEN 180119C00052500 C 01/19/18 52.5 3.30 4.80
LEN 180119C00055000 C 01/19/18 55.0 2.52 3.55
LEN 180119C00057500 C 01/19/18 57.5 2.00 3.20
LEN 180119C00060000 C 01/19/18 60.0 1.64 2.57
LEN 180119C00065000 C 01/19/18 65.0 1.00 1.66
LEN 180119C00070000 C 01/19/18 70.0 0.50 1.05
LEN 180119C00075000 C 01/19/18 75.0 0.16 0.70
LEN 180119P00020000 P 01/19/18 20.0 0.34 0.65
LEN 180119P00023000 P 01/19/18 23.0 0.38 0.83
LEN 180119P00025000 P 01/19/18 25.0 0.52 0.97
LEN 180119P00030000 P 01/19/18 30.0 1.00 1.50
LEN 180119P00035000 P 01/19/18 35.0 1.80 2.44
LEN 180119P00040000 P 01/19/18 40.0 3.05 3.65
LEN 180119P00045000 P 01/19/18 45.0 5.00 5.65
LEN 180119P00050000 P 01/19/18 50.0 7.30 9.15
LEN 180119P00052500 P 01/19/18 52.5 9.05 10.50
LEN 180119P00055000 P 01/19/18 55.0 10.70 12.25
LEN 180119P00057500 P 01/19/18 57.5 12.50 14.10
LEN 180119P00060000 P 01/19/18 60.0 14.40 16.10
LEN 180119P00065000 P 01/19/18 65.0 18.65 20.30
LEN 180119P00070000 P 01/19/18 70.0 22.80 24.55
LEN 180119P00075000 P 01/19/18 75.0 27.50 29.35

OPRA data is delayed 15 minutes.