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 (2016-09-23)Premium Content

Lennar Corp (LEN)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 161216C00030000 C 12/16/16 30.0 12.15 16.30
LEN 161216C00032000 C 12/16/16 32.0 10.20 14.30
LEN 161216C00033000 C 12/16/16 33.0 9.55 13.25
LEN 161216C00034000 C 12/16/16 34.0 8.45 12.30
LEN 161216C00035000 C 12/16/16 35.0 7.10 11.25
LEN 161216C00036000 C 12/16/16 36.0 6.20 10.25
LEN 161216C00037000 C 12/16/16 37.0 5.20 9.25
LEN 161216C00038000 C 12/16/16 38.0 4.15 7.95
LEN 161216C00039000 C 12/16/16 39.0 3.20 6.90
LEN 161216C00040000 C 12/16/16 40.0 4.15 5.05
LEN 161216C00041000 C 12/16/16 41.0 3.10 3.80
LEN 161216C00042000 C 12/16/16 42.0 2.35 2.86
LEN 161216C00043000 C 12/16/16 43.0 1.72 1.91
LEN 161216C00044000 C 12/16/16 44.0 0.99 1.10
LEN 161216C00045000 C 12/16/16 45.0 0.43 0.52
LEN 161216C00046000 C 12/16/16 46.0 0.14 0.20
LEN 161216C00047000 C 12/16/16 47.0 0.03 0.09
LEN 161216C00048000 C 12/16/16 48.0 0.00 0.07
LEN 161216C00049000 C 12/16/16 49.0 0.00 0.05
LEN 161216C00050000 C 12/16/16 50.0 0.00 0.04
LEN 161216C00055000 C 12/16/16 55.0 0.00 0.04
LEN 161216P00030000 P 12/16/16 30.0 0.00 0.03
LEN 161216P00032000 P 12/16/16 32.0 0.00 0.03
LEN 161216P00033000 P 12/16/16 33.0 0.00 0.04
LEN 161216P00034000 P 12/16/16 34.0 0.00 0.03
LEN 161216P00035000 P 12/16/16 35.0 0.00 0.05
LEN 161216P00036000 P 12/16/16 36.0 0.00 0.06
LEN 161216P00037000 P 12/16/16 37.0 0.00 0.07
LEN 161216P00038000 P 12/16/16 38.0 0.00 0.10
LEN 161216P00039000 P 12/16/16 39.0 0.00 0.16
LEN 161216P00040000 P 12/16/16 40.0 0.00 0.10
LEN 161216P00041000 P 12/16/16 41.0 0.00 0.29
LEN 161216P00042000 P 12/16/16 42.0 0.06 0.12
LEN 161216P00043000 P 12/16/16 43.0 0.14 0.22
LEN 161216P00044000 P 12/16/16 44.0 0.35 0.45
LEN 161216P00045000 P 12/16/16 45.0 0.80 0.89
LEN 161216P00046000 P 12/16/16 46.0 1.45 2.04
LEN 161216P00047000 P 12/16/16 47.0 0.81 5.00
LEN 161216P00048000 P 12/16/16 48.0 2.05 5.75
LEN 161216P00049000 P 12/16/16 49.0 3.00 6.70
LEN 161216P00050000 P 12/16/16 50.0 3.95 7.50
LEN 161216P00055000 P 12/16/16 55.0 9.45 12.90
LEN 170120C00020000 C 01/20/17 20.0 22.15 25.95
LEN 170120C00023000 C 01/20/17 23.0 19.15 22.95
LEN 170120C00024000 C 01/20/17 24.0 18.15 21.95
LEN 170120C00025000 C 01/20/17 25.0 17.15 21.00
LEN 170120C00026000 C 01/20/17 26.0 16.15 19.95
LEN 170120C00027000 C 01/20/17 27.0 15.15 19.00
LEN 170120C00028000 C 01/20/17 28.0 14.15 18.10
LEN 170120C00029000 C 01/20/17 29.0 13.15 16.95
LEN 170120C00030000 C 01/20/17 30.0 12.15 15.95
LEN 170120C00031000 C 01/20/17 31.0 11.20 15.35
LEN 170120C00032000 C 01/20/17 32.0 10.20 14.05
LEN 170120C00033000 C 01/20/17 33.0 9.05 13.40
LEN 170120C00034000 C 01/20/17 34.0 8.25 12.40
LEN 170120C00035000 C 01/20/17 35.0 7.65 11.40
LEN 170120C00036000 C 01/20/17 36.0 6.30 10.45
LEN 170120C00037000 C 01/20/17 37.0 6.90 7.95
LEN 170120C00038000 C 01/20/17 38.0 5.95 7.00
LEN 170120C00039000 C 01/20/17 39.0 5.05 6.00
LEN 170120C00040000 C 01/20/17 40.0 4.60 5.15
LEN 170120C00041000 C 01/20/17 41.0 4.10 4.25
LEN 170120C00042000 C 01/20/17 42.0 3.30 3.40
LEN 170120C00043000 C 01/20/17 43.0 2.57 2.66
LEN 170120C00044000 C 01/20/17 44.0 1.93 2.04
LEN 170120C00045000 C 01/20/17 45.0 1.41 1.50
LEN 170120C00046000 C 01/20/17 46.0 0.99 1.05
LEN 170120C00047000 C 01/20/17 47.0 0.67 0.72
LEN 170120C00048000 C 01/20/17 48.0 0.43 0.48
LEN 170120C00049000 C 01/20/17 49.0 0.26 0.30
LEN 170120C00050000 C 01/20/17 50.0 0.11 0.35
LEN 170120C00052500 C 01/20/17 52.5 0.00 0.17
LEN 170120C00055000 C 01/20/17 55.0 0.00 0.09
LEN 170120C00057500 C 01/20/17 57.5 0.00 0.06
LEN 170120C00060000 C 01/20/17 60.0 0.00 0.05
LEN 170120C00065000 C 01/20/17 65.0 0.00 0.04
LEN 170120C00070000 C 01/20/17 70.0 0.00 0.03
LEN 170120C00075000 C 01/20/17 75.0 0.00 0.03
LEN 170120P00020000 P 01/20/17 20.0 0.00 0.04
LEN 170120P00023000 P 01/20/17 23.0 0.00 0.04
LEN 170120P00024000 P 01/20/17 24.0 0.00 0.04
LEN 170120P00025000 P 01/20/17 25.0 0.00 0.04
LEN 170120P00026000 P 01/20/17 26.0 0.00 0.05
LEN 170120P00027000 P 01/20/17 27.0 0.00 0.07
LEN 170120P00028000 P 01/20/17 28.0 0.00 0.09
LEN 170120P00029000 P 01/20/17 29.0 0.00 0.12
LEN 170120P00030000 P 01/20/17 30.0 0.00 0.15
LEN 170120P00031000 P 01/20/17 31.0 0.00 0.17
LEN 170120P00032000 P 01/20/17 32.0 0.00 0.17
LEN 170120P00033000 P 01/20/17 33.0 0.00 0.26
LEN 170120P00034000 P 01/20/17 34.0 0.07 0.32
LEN 170120P00035000 P 01/20/17 35.0 0.00 0.38
LEN 170120P00036000 P 01/20/17 36.0 0.00 0.43
LEN 170120P00037000 P 01/20/17 37.0 0.10 0.44
LEN 170120P00038000 P 01/20/17 38.0 0.15 0.23
LEN 170120P00039000 P 01/20/17 39.0 0.22 0.29
LEN 170120P00040000 P 01/20/17 40.0 0.31 0.38
LEN 170120P00041000 P 01/20/17 41.0 0.44 0.51
LEN 170120P00042000 P 01/20/17 42.0 0.63 0.71
LEN 170120P00043000 P 01/20/17 43.0 0.88 0.97
LEN 170120P00044000 P 01/20/17 44.0 1.22 1.36
LEN 170120P00045000 P 01/20/17 45.0 1.69 1.83
LEN 170120P00046000 P 01/20/17 46.0 2.27 2.44
LEN 170120P00047000 P 01/20/17 47.0 2.89 3.15
LEN 170120P00048000 P 01/20/17 48.0 3.65 4.35
LEN 170120P00049000 P 01/20/17 49.0 4.50 4.85
LEN 170120P00050000 P 01/20/17 50.0 5.35 6.10
LEN 170120P00052500 P 01/20/17 52.5 6.50 10.40
LEN 170120P00055000 P 01/20/17 55.0 9.15 12.90
LEN 170120P00057500 P 01/20/17 57.5 11.45 15.35
LEN 170120P00060000 P 01/20/17 60.0 14.15 17.85
LEN 170120P00065000 P 01/20/17 65.0 19.10 22.85
LEN 170120P00070000 P 01/20/17 70.0 24.10 27.80
LEN 170120P00075000 P 01/20/17 75.0 29.50 32.90
LEN 170217C00023000 C 02/17/17 23.0 19.15 23.10
LEN 170217C00024000 C 02/17/17 24.0 18.15 22.10
LEN 170217C00025000 C 02/17/17 25.0 17.85 21.30
LEN 170217C00026000 C 02/17/17 26.0 16.15 20.05
LEN 170217C00027000 C 02/17/17 27.0 15.15 19.25
LEN 170217C00028000 C 02/17/17 28.0 15.20 16.85
LEN 170217C00029000 C 02/17/17 29.0 13.25 17.40
LEN 170217C00030000 C 02/17/17 30.0 12.20 16.05
LEN 170217C00031000 C 02/17/17 31.0 11.25 14.65
LEN 170217C00032000 C 02/17/17 32.0 10.95 14.45
LEN 170217C00033000 C 02/17/17 33.0 9.25 11.90
LEN 170217C00034000 C 02/17/17 34.0 8.25 12.40
LEN 170217C00035000 C 02/17/17 35.0 8.95 10.00
LEN 170217C00036000 C 02/17/17 36.0 7.95 9.00
LEN 170217C00037000 C 02/17/17 37.0 7.00 8.05
LEN 170217C00038000 C 02/17/17 38.0 6.05 7.30
LEN 170217C00039000 C 02/17/17 39.0 5.15 6.25
LEN 170217C00040000 C 02/17/17 40.0 5.10 5.40
LEN 170217C00041000 C 02/17/17 41.0 4.35 4.55
LEN 170217C00042000 C 02/17/17 42.0 3.55 3.85
LEN 170217C00043000 C 02/17/17 43.0 2.93 3.10
LEN 170217C00044000 C 02/17/17 44.0 2.36 2.47
LEN 170217C00045000 C 02/17/17 45.0 1.83 1.93
LEN 170217C00046000 C 02/17/17 46.0 1.38 1.46
LEN 170217C00047000 C 02/17/17 47.0 1.02 1.10
LEN 170217C00048000 C 02/17/17 48.0 0.73 0.81
LEN 170217C00049000 C 02/17/17 49.0 0.52 0.59
LEN 170217C00050000 C 02/17/17 50.0 0.31 0.58
LEN 170217C00052500 C 02/17/17 52.5 0.01 0.22
LEN 170217C00055000 C 02/17/17 55.0 0.00 0.20
LEN 170217C00060000 C 02/17/17 60.0 0.00 0.08
LEN 170217C00065000 C 02/17/17 65.0 0.00 0.05
LEN 170217C00070000 C 02/17/17 70.0 0.00 0.04
LEN 170217P00023000 P 02/17/17 23.0 0.00 0.06
LEN 170217P00024000 P 02/17/17 24.0 0.00 0.08
LEN 170217P00025000 P 02/17/17 25.0 0.00 0.10
LEN 170217P00026000 P 02/17/17 26.0 0.00 0.14
LEN 170217P00027000 P 02/17/17 27.0 0.00 0.17
LEN 170217P00028000 P 02/17/17 28.0 0.00 0.20
LEN 170217P00029000 P 02/17/17 29.0 0.00 0.24
LEN 170217P00030000 P 02/17/17 30.0 0.00 0.29
LEN 170217P00031000 P 02/17/17 31.0 0.00 0.24
LEN 170217P00032000 P 02/17/17 32.0 0.01 0.26
LEN 170217P00033000 P 02/17/17 33.0 0.01 0.44
LEN 170217P00034000 P 02/17/17 34.0 0.02 0.34
LEN 170217P00035000 P 02/17/17 35.0 0.10 0.55
LEN 170217P00036000 P 02/17/17 36.0 0.20 0.53
LEN 170217P00037000 P 02/17/17 37.0 0.00 0.37
LEN 170217P00038000 P 02/17/17 38.0 0.31 0.39
LEN 170217P00039000 P 02/17/17 39.0 0.41 0.50
LEN 170217P00040000 P 02/17/17 40.0 0.57 0.64
LEN 170217P00041000 P 02/17/17 41.0 0.76 0.83
LEN 170217P00042000 P 02/17/17 42.0 1.00 1.10
LEN 170217P00043000 P 02/17/17 43.0 1.30 1.44
LEN 170217P00044000 P 02/17/17 44.0 1.68 1.81
LEN 170217P00045000 P 02/17/17 45.0 2.13 2.27
LEN 170217P00046000 P 02/17/17 46.0 2.66 3.05
LEN 170217P00047000 P 02/17/17 47.0 3.30 3.45
LEN 170217P00048000 P 02/17/17 48.0 3.90 4.15
LEN 170217P00049000 P 02/17/17 49.0 4.70 5.60
LEN 170217P00050000 P 02/17/17 50.0 5.50 6.45
LEN 170217P00052500 P 02/17/17 52.5 6.50 10.45
LEN 170217P00055000 P 02/17/17 55.0 9.40 12.90
LEN 170217P00060000 P 02/17/17 60.0 13.90 17.90
LEN 170217P00065000 P 02/17/17 65.0 19.15 22.85
LEN 170217P00070000 P 02/17/17 70.0 24.50 27.90
LEN 170519C00023000 C 05/19/17 23.0 19.10 23.35
LEN 170519C00024000 C 05/19/17 24.0 18.25 22.40
LEN 170519C00025000 C 05/19/17 25.0 17.25 21.45
LEN 170519C00026000 C 05/19/17 26.0 16.25 20.40
LEN 170519C00027000 C 05/19/17 27.0 15.35 19.50
LEN 170519C00028000 C 05/19/17 28.0 15.55 17.15
LEN 170519C00029000 C 05/19/17 29.0 13.25 17.50
LEN 170519C00030000 C 05/19/17 30.0 12.50 16.30
LEN 170519C00031000 C 05/19/17 31.0 12.80 14.40
LEN 170519C00032000 C 05/19/17 32.0 11.85 13.40
LEN 170519C00033000 C 05/19/17 33.0 10.95 12.60
LEN 170519C00034000 C 05/19/17 34.0 10.00 11.75
LEN 170519C00035000 C 05/19/17 35.0 9.05 10.85
LEN 170519C00036000 C 05/19/17 36.0 8.20 10.00
LEN 170519C00037000 C 05/19/17 37.0 7.65 8.80
LEN 170519C00038000 C 05/19/17 38.0 7.15 7.90
LEN 170519C00039000 C 05/19/17 39.0 6.70 7.10
LEN 170519C00040000 C 05/19/17 40.0 5.95 6.30
LEN 170519C00041000 C 05/19/17 41.0 5.15 5.60
LEN 170519C00042000 C 05/19/17 42.0 4.60 4.90
LEN 170519C00043000 C 05/19/17 43.0 4.05 4.25
LEN 170519C00044000 C 05/19/17 44.0 3.50 3.65
LEN 170519C00045000 C 05/19/17 45.0 2.99 3.15
LEN 170519C00046000 C 05/19/17 46.0 2.52 2.65
LEN 170519C00047000 C 05/19/17 47.0 2.10 2.24
LEN 170519C00048000 C 05/19/17 48.0 1.73 1.86
LEN 170519C00049000 C 05/19/17 49.0 1.40 1.53
LEN 170519C00050000 C 05/19/17 50.0 1.12 1.23
LEN 170519C00052500 C 05/19/17 52.5 0.47 0.76
LEN 170519C00055000 C 05/19/17 55.0 0.23 0.44
LEN 170519C00060000 C 05/19/17 60.0 0.05 0.36
LEN 170519C00065000 C 05/19/17 65.0 0.00 0.19
LEN 170519P00023000 P 05/19/17 23.0 0.00 0.29
LEN 170519P00024000 P 05/19/17 24.0 0.00 0.33
LEN 170519P00025000 P 05/19/17 25.0 0.00 0.34
LEN 170519P00026000 P 05/19/17 26.0 0.00 0.38
LEN 170519P00027000 P 05/19/17 27.0 0.00 0.40
LEN 170519P00028000 P 05/19/17 28.0 0.00 0.42
LEN 170519P00029000 P 05/19/17 29.0 0.00 0.64
LEN 170519P00030000 P 05/19/17 30.0 0.00 0.53
LEN 170519P00031000 P 05/19/17 31.0 0.27 0.74
LEN 170519P00032000 P 05/19/17 32.0 0.02 0.65
LEN 170519P00033000 P 05/19/17 33.0 0.10 0.77
LEN 170519P00034000 P 05/19/17 34.0 0.01 0.63
LEN 170519P00035000 P 05/19/17 35.0 0.15 0.90
LEN 170519P00036000 P 05/19/17 36.0 0.36 0.81
LEN 170519P00037000 P 05/19/17 37.0 0.68 0.90
LEN 170519P00038000 P 05/19/17 38.0 0.97 1.07
LEN 170519P00039000 P 05/19/17 39.0 1.17 1.25
LEN 170519P00040000 P 05/19/17 40.0 1.40 1.51
LEN 170519P00041000 P 05/19/17 41.0 1.67 1.78
LEN 170519P00042000 P 05/19/17 42.0 1.99 2.11
LEN 170519P00043000 P 05/19/17 43.0 2.35 2.50
LEN 170519P00044000 P 05/19/17 44.0 2.76 3.05
LEN 170519P00045000 P 05/19/17 45.0 3.20 3.45
LEN 170519P00046000 P 05/19/17 46.0 3.70 4.10
LEN 170519P00047000 P 05/19/17 47.0 4.30 4.55
LEN 170519P00048000 P 05/19/17 48.0 4.65 5.35
LEN 170519P00049000 P 05/19/17 49.0 5.50 5.90
LEN 170519P00050000 P 05/19/17 50.0 6.25 6.60
LEN 170519P00052500 P 05/19/17 52.5 8.25 8.90
LEN 170519P00055000 P 05/19/17 55.0 10.50 11.60
LEN 170519P00060000 P 05/19/17 60.0 15.15 15.75
LEN 170519P00065000 P 05/19/17 65.0 19.20 22.85
LEN 180119C00020000 C 01/19/18 20.0 22.00 26.50
LEN 180119C00023000 C 01/19/18 23.0 19.50 23.95
LEN 180119C00025000 C 01/19/18 25.0 18.05 21.10
LEN 180119C00030000 C 01/19/18 30.0 14.05 16.75
LEN 180119C00035000 C 01/19/18 35.0 10.40 11.90
LEN 180119C00040000 C 01/19/18 40.0 7.15 8.90
LEN 180119C00045000 C 01/19/18 45.0 4.65 5.35
LEN 180119C00050000 C 01/19/18 50.0 2.18 3.70
LEN 180119C00052500 C 01/19/18 52.5 1.25 3.30
LEN 180119C00055000 C 01/19/18 55.0 1.04 2.00
LEN 180119C00057500 C 01/19/18 57.5 0.60 1.58
LEN 180119C00060000 C 01/19/18 60.0 0.11 1.41
LEN 180119C00065000 C 01/19/18 65.0 0.01 0.71
LEN 180119C00070000 C 01/19/18 70.0 0.00 0.53
LEN 180119C00075000 C 01/19/18 75.0 0.00 0.48
LEN 180119P00020000 P 01/19/18 20.0 0.00 0.62
LEN 180119P00023000 P 01/19/18 23.0 0.01 0.82
LEN 180119P00025000 P 01/19/18 25.0 0.00 0.88
LEN 180119P00030000 P 01/19/18 30.0 0.98 1.52
LEN 180119P00035000 P 01/19/18 35.0 1.06 2.51
LEN 180119P00040000 P 01/19/18 40.0 3.10 3.60
LEN 180119P00045000 P 01/19/18 45.0 4.60 6.00
LEN 180119P00050000 P 01/19/18 50.0 7.45 8.80
LEN 180119P00052500 P 01/19/18 52.5 9.45 10.75
LEN 180119P00055000 P 01/19/18 55.0 11.60 12.90
LEN 180119P00057500 P 01/19/18 57.5 13.55 15.30
LEN 180119P00060000 P 01/19/18 60.0 15.40 17.35
LEN 180119P00065000 P 01/19/18 65.0 20.40 21.65
LEN 180119P00070000 P 01/19/18 70.0 23.55 28.00
LEN 180119P00075000 P 01/19/18 75.0 28.55 33.00
LEN 190118C00023000 C 01/18/19 23.0 20.80 24.10
LEN 190118C00025000 C 01/18/19 25.0 19.10 22.45
LEN 190118C00028000 C 01/18/19 28.0 16.55 19.20
LEN 190118C00030000 C 01/18/19 30.0 15.00 17.65
LEN 190118C00033000 C 01/18/19 33.0 12.70 15.50
LEN 190118C00035000 C 01/18/19 35.0 11.35 13.95
LEN 190118C00038000 C 01/18/19 38.0 9.40 12.95
LEN 190118C00040000 C 01/18/19 40.0 8.55 11.15
LEN 190118C00042000 C 01/18/19 42.0 7.15 10.60
LEN 190118C00045000 C 01/18/19 45.0 6.70 8.85
LEN 190118C00047000 C 01/18/19 47.0 5.90 7.20
LEN 190118C00050000 C 01/18/19 50.0 5.30 5.90
LEN 190118C00055000 C 01/18/19 55.0 2.55 5.25
LEN 190118C00060000 C 01/18/19 60.0 2.34 3.05
LEN 190118P00023000 P 01/18/19 23.0 0.23 1.30
LEN 190118P00025000 P 01/18/19 25.0 1.10 1.92
LEN 190118P00028000 P 01/18/19 28.0 1.38 2.02
LEN 190118P00030000 P 01/18/19 30.0 1.75 2.10
LEN 190118P00033000 P 01/18/19 33.0 2.39 3.05
LEN 190118P00035000 P 01/18/19 35.0 2.93 3.70
LEN 190118P00038000 P 01/18/19 38.0 3.90 4.85
LEN 190118P00040000 P 01/18/19 40.0 4.70 5.65
LEN 190118P00042000 P 01/18/19 42.0 5.60 5.95
LEN 190118P00045000 P 01/18/19 45.0 6.90 8.15
LEN 190118P00047000 P 01/18/19 47.0 7.95 9.70
LEN 190118P00050000 P 01/18/19 50.0 8.70 11.65
LEN 190118P00055000 P 01/18/19 55.0 12.05 15.25
LEN 190118P00060000 P 01/18/19 60.0 16.85 18.90

OPRA data is delayed 15 minutes.