Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lennar Corp (LEN)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 180720C00032500 C Jul 20, 2018 32.5 19.45 19.65
LEN 180720C00035000 C Jul 20, 2018 35.0 16.70 17.50
LEN 180720C00037500 C Jul 20, 2018 37.5 14.50 15.00
LEN 180720C00040000 C Jul 20, 2018 40.0 12.00 12.50
LEN 180720C00042500 C Jul 20, 2018 42.5 9.25 10.15
LEN 180720C00045000 C Jul 20, 2018 45.0 7.25 7.50
LEN 180720C00047500 C Jul 20, 2018 47.5 5.10 5.25
LEN 180720C00050000 C Jul 20, 2018 50.0 3.25 3.40
LEN 180720C00052500 C Jul 20, 2018 52.5 1.88 1.92
LEN 180720C00055000 C Jul 20, 2018 55.0 0.92 0.99
LEN 180720C00057500 C Jul 20, 2018 57.5 0.43 0.49
LEN 180720C00060000 C Jul 20, 2018 60.0 0.19 0.22
LEN 180720C00065000 C Jul 20, 2018 65.0 0.00 0.07
LEN 180720C00070000 C Jul 20, 2018 70.0 0.00 0.07
LEN 180720P00032500 P Jul 20, 2018 32.5 0.00 0.11
LEN 180720P00035000 P Jul 20, 2018 35.0 0.00 0.11
LEN 180720P00037500 P Jul 20, 2018 37.5 0.00 0.08
LEN 180720P00040000 P Jul 20, 2018 40.0 0.07 0.13
LEN 180720P00042500 P Jul 20, 2018 42.5 0.15 0.20
LEN 180720P00045000 P Jul 20, 2018 45.0 0.28 0.34
LEN 180720P00047500 P Jul 20, 2018 47.5 0.62 0.66
LEN 180720P00050000 P Jul 20, 2018 50.0 1.27 1.32
LEN 180720P00052500 P Jul 20, 2018 52.5 2.36 2.41
LEN 180720P00055000 P Jul 20, 2018 55.0 3.85 4.00
LEN 180720P00057500 P Jul 20, 2018 57.5 5.85 6.00
LEN 180720P00060000 P Jul 20, 2018 60.0 7.85 8.55
LEN 180720P00065000 P Jul 20, 2018 65.0 12.60 13.45
LEN 180720P00070000 P Jul 20, 2018 70.0 17.65 18.45
LEN 180817C00040000 C Aug 17, 2018 40.0 11.95 12.75
LEN 180817C00042500 C Aug 17, 2018 42.5 9.50 10.40
LEN 180817C00045000 C Aug 17, 2018 45.0 7.65 7.80
LEN 180817C00047500 C Aug 17, 2018 47.5 5.65 5.75
LEN 180817C00050000 C Aug 17, 2018 50.0 3.90 4.00
LEN 180817C00052500 C Aug 17, 2018 52.5 2.54 2.57
LEN 180817C00055000 C Aug 17, 2018 55.0 1.51 1.56
LEN 180817C00057500 C Aug 17, 2018 57.5 0.86 0.90
LEN 180817C00060000 C Aug 17, 2018 60.0 0.47 0.50
LEN 180817C00062500 C Aug 17, 2018 62.5 0.25 0.29
LEN 180817C00065000 C Aug 17, 2018 65.0 0.12 0.17
LEN 180817C00067500 C Aug 17, 2018 67.5 0.05 0.13
LEN 180817C00070000 C Aug 17, 2018 70.0 0.01 0.10
LEN 180817C00075000 C Aug 17, 2018 75.0 0.00 0.07
LEN 180817C00080000 C Aug 17, 2018 80.0 0.00 0.04
LEN 180817C00085000 C Aug 17, 2018 85.0 0.00 0.04
LEN 180817C00090000 C Aug 17, 2018 90.0 0.00 0.05
LEN 180817P00040000 P Aug 17, 2018 40.0 0.20 0.24
LEN 180817P00042500 P Aug 17, 2018 42.5 0.34 0.37
LEN 180817P00045000 P Aug 17, 2018 45.0 0.60 0.64
LEN 180817P00047500 P Aug 17, 2018 47.5 1.04 1.09
LEN 180817P00050000 P Aug 17, 2018 50.0 1.82 1.84
LEN 180817P00052500 P Aug 17, 2018 52.5 2.89 2.95
LEN 180817P00055000 P Aug 17, 2018 55.0 4.35 4.45
LEN 180817P00057500 P Aug 17, 2018 57.5 6.00 6.65
LEN 180817P00060000 P Aug 17, 2018 60.0 8.00 8.80
LEN 180817P00062500 P Aug 17, 2018 62.5 10.25 11.05
LEN 180817P00065000 P Aug 17, 2018 65.0 12.60 13.75
LEN 180817P00067500 P Aug 17, 2018 67.5 14.65 16.10
LEN 180817P00070000 P Aug 17, 2018 70.0 17.55 18.60
LEN 180817P00075000 P Aug 17, 2018 75.0 22.60 23.60
LEN 180817P00080000 P Aug 17, 2018 80.0 27.50 28.55
LEN 180817P00085000 P Aug 17, 2018 85.0 30.90 35.00
LEN 180817P00090000 P Aug 17, 2018 90.0 35.95 40.05
LEN 181116C00037500 C Nov 16, 2018 37.5 15.05 15.50
LEN 181116C00040000 C Nov 16, 2018 40.0 12.85 13.15
LEN 181116C00042500 C Nov 16, 2018 42.5 10.70 11.10
LEN 181116C00045000 C Nov 16, 2018 45.0 8.75 8.95
LEN 181116C00047500 C Nov 16, 2018 47.5 6.95 7.15
LEN 181116C00050000 C Nov 16, 2018 50.0 5.35 5.55
LEN 181116C00052500 C Nov 16, 2018 52.5 4.00 4.20
LEN 181116C00055000 C Nov 16, 2018 55.0 2.94 3.05
LEN 181116C00057500 C Nov 16, 2018 57.5 2.07 2.17
LEN 181116C00060000 C Nov 16, 2018 60.0 1.43 1.52
LEN 181116C00062500 C Nov 16, 2018 62.5 0.95 1.06
LEN 181116C00065000 C Nov 16, 2018 65.0 0.62 0.69
LEN 181116C00067500 C Nov 16, 2018 67.5 0.40 0.48
LEN 181116C00070000 C Nov 16, 2018 70.0 0.25 0.33
LEN 181116C00075000 C Nov 16, 2018 75.0 0.10 0.16
LEN 181116C00080000 C Nov 16, 2018 80.0 0.00 0.09
LEN 181116P00037500 P Nov 16, 2018 37.5 0.45 0.52
LEN 181116P00040000 P Nov 16, 2018 40.0 0.65 0.74
LEN 181116P00042500 P Nov 16, 2018 42.5 0.96 1.06
LEN 181116P00045000 P Nov 16, 2018 45.0 1.44 1.51
LEN 181116P00047500 P Nov 16, 2018 47.5 2.10 2.20
LEN 181116P00050000 P Nov 16, 2018 50.0 2.99 3.10
LEN 181116P00052500 P Nov 16, 2018 52.5 4.10 4.25
LEN 181116P00055000 P Nov 16, 2018 55.0 5.45 5.65
LEN 181116P00057500 P Nov 16, 2018 57.5 7.10 7.30
LEN 181116P00060000 P Nov 16, 2018 60.0 8.90 9.15
LEN 181116P00062500 P Nov 16, 2018 62.5 11.00 11.25
LEN 181116P00065000 P Nov 16, 2018 65.0 13.20 13.45
LEN 181116P00067500 P Nov 16, 2018 67.5 15.40 16.30
LEN 181116P00070000 P Nov 16, 2018 70.0 17.90 18.50
LEN 181116P00075000 P Nov 16, 2018 75.0 22.85 23.45
LEN 181116P00080000 P Nov 16, 2018 80.0 27.70 28.40
LEN 190118C00032500 C Jan 18, 2019 32.5 20.00 20.80
LEN 190118C00035000 C Jan 18, 2019 35.0 17.75 18.30
LEN 190118C00037500 C Jan 18, 2019 37.5 15.50 15.95
LEN 190118C00040000 C Jan 18, 2019 40.0 13.45 14.20
LEN 190118C00042500 C Jan 18, 2019 42.5 11.35 11.80
LEN 190118C00045000 C Jan 18, 2019 45.0 9.45 9.80
LEN 190118C00047500 C Jan 18, 2019 47.5 7.70 8.15
LEN 190118C00050000 C Jan 18, 2019 50.0 6.15 6.35
LEN 190118C00052500 C Jan 18, 2019 52.5 4.85 5.10
LEN 190118C00055000 C Jan 18, 2019 55.0 3.70 3.95
LEN 190118C00057500 C Jan 18, 2019 57.5 2.73 2.98
LEN 190118C00060000 C Jan 18, 2019 60.0 2.02 2.25
LEN 190118C00062500 C Jan 18, 2019 62.5 1.48 1.60
LEN 190118C00065000 C Jan 18, 2019 65.0 1.07 1.22
LEN 190118C00067500 C Jan 18, 2019 67.5 0.75 0.90
LEN 190118C00070000 C Jan 18, 2019 70.0 0.53 0.61
LEN 190118C00072500 C Jan 18, 2019 72.5 0.37 0.45
LEN 190118C00075000 C Jan 18, 2019 75.0 0.25 0.32
LEN 190118C00080000 C Jan 18, 2019 80.0 0.11 0.18
LEN 190118C00085000 C Jan 18, 2019 85.0 0.05 0.10
LEN 190118C00090000 C Jan 18, 2019 90.0 0.00 0.10
LEN 190118P00032500 P Jan 18, 2019 32.5 0.35 0.44
LEN 190118P00035000 P Jan 18, 2019 35.0 0.48 0.59
LEN 190118P00037500 P Jan 18, 2019 37.5 0.68 0.77
LEN 190118P00040000 P Jan 18, 2019 40.0 0.96 1.05
LEN 190118P00042500 P Jan 18, 2019 42.5 1.25 1.48
LEN 190118P00045000 P Jan 18, 2019 45.0 1.88 2.04
LEN 190118P00047500 P Jan 18, 2019 47.5 2.51 2.80
LEN 190118P00050000 P Jan 18, 2019 50.0 3.55 3.70
LEN 190118P00052500 P Jan 18, 2019 52.5 4.55 4.85
LEN 190118P00055000 P Jan 18, 2019 55.0 5.95 6.20
LEN 190118P00057500 P Jan 18, 2019 57.5 7.60 7.80
LEN 190118P00060000 P Jan 18, 2019 60.0 9.30 9.60
LEN 190118P00062500 P Jan 18, 2019 62.5 11.25 11.55
LEN 190118P00065000 P Jan 18, 2019 65.0 13.40 13.70
LEN 190118P00067500 P Jan 18, 2019 67.5 15.65 15.95
LEN 190118P00070000 P Jan 18, 2019 70.0 18.00 18.35
LEN 190118P00072500 P Jan 18, 2019 72.5 20.35 20.95
LEN 190118P00075000 P Jan 18, 2019 75.0 22.85 23.25
LEN 190118P00080000 P Jan 18, 2019 80.0 27.80 28.30
LEN 190118P00085000 P Jan 18, 2019 85.0 32.80 33.70
LEN 190118P00090000 P Jan 18, 2019 90.0 37.50 38.45
LEN 200117C00027500 C Jan 17, 2020 27.5 23.90 26.75
LEN 200117C00030000 C Jan 17, 2020 30.0 22.45 25.35
LEN 200117C00032500 C Jan 17, 2020 32.5 20.85 22.65
LEN 200117C00035000 C Jan 17, 2020 35.0 19.60 20.50
LEN 200117C00037500 C Jan 17, 2020 37.5 16.35 18.35
LEN 200117C00040000 C Jan 17, 2020 40.0 15.85 16.65
LEN 200117C00042500 C Jan 17, 2020 42.5 14.15 14.80
LEN 200117C00045000 C Jan 17, 2020 45.0 12.15 13.05
LEN 200117C00047500 C Jan 17, 2020 47.5 10.90 11.50
LEN 200117C00050000 C Jan 17, 2020 50.0 9.60 10.05
LEN 200117C00052500 C Jan 17, 2020 52.5 8.05 9.35
LEN 200117C00055000 C Jan 17, 2020 55.0 7.10 7.75
LEN 200117C00057500 C Jan 17, 2020 57.5 5.90 6.75
LEN 200117C00060000 C Jan 17, 2020 60.0 4.50 5.75
LEN 200117C00062500 C Jan 17, 2020 62.5 4.35 4.85
LEN 200117C00065000 C Jan 17, 2020 65.0 3.20 4.15
LEN 200117C00067500 C Jan 17, 2020 67.5 3.10 3.55
LEN 200117C00070000 C Jan 17, 2020 70.0 2.60 2.99
LEN 200117C00072500 C Jan 17, 2020 72.5 2.18 2.58
LEN 200117C00075000 C Jan 17, 2020 75.0 1.81 2.20
LEN 200117C00080000 C Jan 17, 2020 80.0 1.25 1.60
LEN 200117C00085000 C Jan 17, 2020 85.0 0.87 1.15
LEN 200117C00090000 C Jan 17, 2020 90.0 0.60 1.00
LEN 200117P00027500 P Jan 17, 2020 27.5 0.50 0.85
LEN 200117P00030000 P Jan 17, 2020 30.0 0.30 1.06
LEN 200117P00032500 P Jan 17, 2020 32.5 1.07 1.36
LEN 200117P00035000 P Jan 17, 2020 35.0 1.38 1.71
LEN 200117P00037500 P Jan 17, 2020 37.5 1.89 2.14
LEN 200117P00040000 P Jan 17, 2020 40.0 2.36 2.71
LEN 200117P00042500 P Jan 17, 2020 42.5 2.96 3.40
LEN 200117P00045000 P Jan 17, 2020 45.0 3.60 4.15
LEN 200117P00047500 P Jan 17, 2020 47.5 3.85 5.10
LEN 200117P00050000 P Jan 17, 2020 50.0 5.65 6.15
LEN 200117P00052500 P Jan 17, 2020 52.5 6.55 7.30
LEN 200117P00055000 P Jan 17, 2020 55.0 8.05 8.75
LEN 200117P00057500 P Jan 17, 2020 57.5 9.25 10.35
LEN 200117P00060000 P Jan 17, 2020 60.0 11.10 11.65
LEN 200117P00062500 P Jan 17, 2020 62.5 12.85 13.40
LEN 200117P00065000 P Jan 17, 2020 65.0 14.65 15.25
LEN 200117P00067500 P Jan 17, 2020 67.5 16.60 17.25
LEN 200117P00070000 P Jan 17, 2020 70.0 17.70 19.25
LEN 200117P00072500 P Jan 17, 2020 72.5 20.90 21.40
LEN 200117P00075000 P Jan 17, 2020 75.0 23.15 23.75
LEN 200117P00080000 P Jan 17, 2020 80.0 27.60 28.45
LEN 200117P00085000 P Jan 17, 2020 85.0 31.35 33.90
LEN 200117P00090000 P Jan 17, 2020 90.0 36.45 39.00
OPRA data is delayed 15 minutes.