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 (2014-09-26)Premium Content

Lennar Corp (LEN)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 141220C00024000 C 12/20/14 24.0 22.15 23.05
LEN 141220C00025000 C 12/20/14 25.0 20.70 22.85
LEN 141220C00026000 C 12/20/14 26.0 19.70 21.85
LEN 141220C00027000 C 12/20/14 27.0 19.25 20.00
LEN 141220C00028000 C 12/20/14 28.0 17.70 19.55
LEN 141220C00029000 C 12/20/14 29.0 16.75 18.60
LEN 141220C00030000 C 12/20/14 30.0 15.70 17.70
LEN 141220C00031000 C 12/20/14 31.0 14.70 16.60
LEN 141220C00032000 C 12/20/14 32.0 13.65 15.65
LEN 141220C00033000 C 12/20/14 33.0 12.65 14.70
LEN 141220C00034000 C 12/20/14 34.0 11.60 13.75
LEN 141220C00035000 C 12/20/14 35.0 10.55 12.80
LEN 141220C00036000 C 12/20/14 36.0 10.05 11.20
LEN 141220C00037000 C 12/20/14 37.0 9.05 10.20
LEN 141220C00038000 C 12/20/14 38.0 8.35 9.00
LEN 141220C00039000 C 12/20/14 39.0 7.40 8.05
LEN 141220C00040000 C 12/20/14 40.0 6.40 7.05
LEN 141220C00041000 C 12/20/14 41.0 5.50 6.10
LEN 141220C00042000 C 12/20/14 42.0 4.50 5.15
LEN 141220C00043000 C 12/20/14 43.0 3.90 4.25
LEN 141220C00044000 C 12/20/14 44.0 3.15 3.35
LEN 141220C00045000 C 12/20/14 45.0 2.14 2.54
LEN 141220C00046000 C 12/20/14 46.0 1.69 1.84
LEN 141220C00047000 C 12/20/14 47.0 1.12 1.24
LEN 141220C00048000 C 12/20/14 48.0 0.73 0.78
LEN 141220C00049000 C 12/20/14 49.0 0.40 0.52
LEN 141220C00050000 C 12/20/14 50.0 0.20 0.30
LEN 141220C00055000 C 12/20/14 55.0 0.01 0.10
LEN 141220C00060000 C 12/20/14 60.0 0.00 0.10
LEN 141220P00024000 P 12/20/14 24.0 0.00 0.03
LEN 141220P00025000 P 12/20/14 25.0 0.00 0.03
LEN 141220P00026000 P 12/20/14 26.0 0.00 0.03
LEN 141220P00027000 P 12/20/14 27.0 0.00 0.03
LEN 141220P00028000 P 12/20/14 28.0 0.00 0.04
LEN 141220P00029000 P 12/20/14 29.0 0.00 0.04
LEN 141220P00030000 P 12/20/14 30.0 0.00 0.04
LEN 141220P00031000 P 12/20/14 31.0 0.00 0.05
LEN 141220P00032000 P 12/20/14 32.0 0.00 0.08
LEN 141220P00033000 P 12/20/14 33.0 0.00 0.13
LEN 141220P00034000 P 12/20/14 34.0 0.01 0.13
LEN 141220P00035000 P 12/20/14 35.0 0.01 0.12
LEN 141220P00036000 P 12/20/14 36.0 0.01 0.11
LEN 141220P00037000 P 12/20/14 37.0 0.02 0.17
LEN 141220P00038000 P 12/20/14 38.0 0.03 0.11
LEN 141220P00039000 P 12/20/14 39.0 0.04 0.12
LEN 141220P00040000 P 12/20/14 40.0 0.08 0.16
LEN 141220P00041000 P 12/20/14 41.0 0.13 0.20
LEN 141220P00042000 P 12/20/14 42.0 0.10 0.27
LEN 141220P00043000 P 12/20/14 43.0 0.27 0.32
LEN 141220P00044000 P 12/20/14 44.0 0.39 0.55
LEN 141220P00045000 P 12/20/14 45.0 0.59 0.71
LEN 141220P00046000 P 12/20/14 46.0 0.86 1.05
LEN 141220P00047000 P 12/20/14 47.0 1.29 1.51
LEN 141220P00048000 P 12/20/14 48.0 1.85 2.35
LEN 141220P00049000 P 12/20/14 49.0 2.46 3.05
LEN 141220P00050000 P 12/20/14 50.0 2.77 4.00
LEN 141220P00055000 P 12/20/14 55.0 7.45 8.75
LEN 141220P00060000 P 12/20/14 60.0 12.70 13.80
LEN 150117C00018000 C 01/17/15 18.0 27.95 29.70
LEN 150117C00019000 C 01/17/15 19.0 26.20 29.35
LEN 150117C00020000 C 01/17/15 20.0 26.25 27.50
LEN 150117C00021000 C 01/17/15 21.0 24.60 26.75
LEN 150117C00023000 C 01/17/15 23.0 23.30 24.05
LEN 150117C00024000 C 01/17/15 24.0 21.55 23.75
LEN 150117C00025000 C 01/17/15 25.0 21.15 22.05
LEN 150117C00026000 C 01/17/15 26.0 19.55 21.80
LEN 150117C00027000 C 01/17/15 27.0 18.55 20.95
LEN 150117C00028000 C 01/17/15 28.0 18.10 19.35
LEN 150117C00029000 C 01/17/15 29.0 16.55 18.90
LEN 150117C00030000 C 01/17/15 30.0 16.40 17.05
LEN 150117C00031000 C 01/17/15 31.0 14.55 17.25
LEN 150117C00032000 C 01/17/15 32.0 13.60 15.20
LEN 150117C00033000 C 01/17/15 33.0 13.20 14.05
LEN 150117C00034000 C 01/17/15 34.0 12.45 13.10
LEN 150117C00035000 C 01/17/15 35.0 11.35 12.10
LEN 150117C00036000 C 01/17/15 36.0 10.40 11.10
LEN 150117C00037000 C 01/17/15 37.0 9.50 10.25
LEN 150117C00038000 C 01/17/15 38.0 8.55 9.15
LEN 150117C00039000 C 01/17/15 39.0 7.55 8.20
LEN 150117C00040000 C 01/17/15 40.0 6.65 7.20
LEN 150117C00041000 C 01/17/15 41.0 5.70 6.30
LEN 150117C00042000 C 01/17/15 42.0 5.20 5.40
LEN 150117C00043000 C 01/17/15 43.0 4.35 4.55
LEN 150117C00044000 C 01/17/15 44.0 3.55 3.75
LEN 150117C00045000 C 01/17/15 45.0 2.85 3.00
LEN 150117C00046000 C 01/17/15 46.0 2.19 2.35
LEN 150117C00047000 C 01/17/15 47.0 1.64 1.80
LEN 150117C00048000 C 01/17/15 48.0 1.20 1.35
LEN 150117C00049000 C 01/17/15 49.0 0.85 0.98
LEN 150117C00050000 C 01/17/15 50.0 0.60 0.68
LEN 150117C00055000 C 01/17/15 55.0 0.05 0.22
LEN 150117C00060000 C 01/17/15 60.0 0.00 0.10
LEN 150117C00065000 C 01/17/15 65.0 0.00 0.10
LEN 150117C00070000 C 01/17/15 70.0 0.00 0.10
LEN 150117P00018000 P 01/17/15 18.0 0.00 0.03
LEN 150117P00019000 P 01/17/15 19.0 0.00 0.03
LEN 150117P00020000 P 01/17/15 20.0 0.00 0.03
LEN 150117P00021000 P 01/17/15 21.0 0.00 0.03
LEN 150117P00023000 P 01/17/15 23.0 0.00 0.04
LEN 150117P00024000 P 01/17/15 24.0 0.00 0.05
LEN 150117P00025000 P 01/17/15 25.0 0.00 0.05
LEN 150117P00026000 P 01/17/15 26.0 0.00 0.06
LEN 150117P00027000 P 01/17/15 27.0 0.01 0.08
LEN 150117P00028000 P 01/17/15 28.0 0.02 0.12
LEN 150117P00029000 P 01/17/15 29.0 0.01 0.13
LEN 150117P00030000 P 01/17/15 30.0 0.01 0.08
LEN 150117P00031000 P 01/17/15 31.0 0.03 0.14
LEN 150117P00032000 P 01/17/15 32.0 0.03 0.18
LEN 150117P00033000 P 01/17/15 33.0 0.05 0.15
LEN 150117P00034000 P 01/17/15 34.0 0.05 0.17
LEN 150117P00035000 P 01/17/15 35.0 0.06 0.19
LEN 150117P00036000 P 01/17/15 36.0 0.07 0.20
LEN 150117P00037000 P 01/17/15 37.0 0.10 0.26
LEN 150117P00038000 P 01/17/15 38.0 0.16 0.24
LEN 150117P00039000 P 01/17/15 39.0 0.18 0.27
LEN 150117P00040000 P 01/17/15 40.0 0.24 0.28
LEN 150117P00041000 P 01/17/15 41.0 0.29 0.41
LEN 150117P00042000 P 01/17/15 42.0 0.42 0.49
LEN 150117P00043000 P 01/17/15 43.0 0.56 0.64
LEN 150117P00044000 P 01/17/15 44.0 0.76 0.84
LEN 150117P00045000 P 01/17/15 45.0 1.06 1.11
LEN 150117P00046000 P 01/17/15 46.0 1.39 1.46
LEN 150117P00047000 P 01/17/15 47.0 1.84 1.94
LEN 150117P00048000 P 01/17/15 48.0 2.37 2.49
LEN 150117P00049000 P 01/17/15 49.0 3.00 3.15
LEN 150117P00050000 P 01/17/15 50.0 3.70 4.20
LEN 150117P00055000 P 01/17/15 55.0 8.00 8.80
LEN 150117P00060000 P 01/17/15 60.0 12.95 13.70
LEN 150117P00065000 P 01/17/15 65.0 17.50 19.35
LEN 150117P00070000 P 01/17/15 70.0 22.70 23.90
LEN 150220C00019000 C 02/20/15 19.0 27.30 28.35
LEN 150220C00020000 C 02/20/15 20.0 25.65 27.70
LEN 150220C00021000 C 02/20/15 21.0 24.65 26.70
LEN 150220C00023000 C 02/20/15 23.0 22.60 24.75
LEN 150220C00024000 C 02/20/15 24.0 21.60 23.75
LEN 150220C00025000 C 02/20/15 25.0 20.55 22.80
LEN 150220C00026000 C 02/20/15 26.0 19.55 21.85
LEN 150220C00027000 C 02/20/15 27.0 18.40 20.90
LEN 150220C00028000 C 02/20/15 28.0 17.35 20.00
LEN 150220C00029000 C 02/20/15 29.0 17.05 18.85
LEN 150220C00030000 C 02/20/15 30.0 16.10 17.40
LEN 150220C00031000 C 02/20/15 31.0 15.30 17.05
LEN 150220C00032000 C 02/20/15 32.0 14.10 15.60
LEN 150220C00033000 C 02/20/15 33.0 13.40 14.55
LEN 150220C00034000 C 02/20/15 34.0 12.20 13.70
LEN 150220C00035000 C 02/20/15 35.0 11.30 13.15
LEN 150220C00036000 C 02/20/15 36.0 9.60 12.25
LEN 150220C00037000 C 02/20/15 37.0 9.40 10.70
LEN 150220C00038000 C 02/20/15 38.0 8.60 9.50
LEN 150220C00039000 C 02/20/15 39.0 7.70 8.50
LEN 150220C00040000 C 02/20/15 40.0 6.85 7.60
LEN 150220C00041000 C 02/20/15 41.0 6.00 6.55
LEN 150220C00042000 C 02/20/15 42.0 5.35 5.70
LEN 150220C00043000 C 02/20/15 43.0 4.40 5.10
LEN 150220C00044000 C 02/20/15 44.0 4.05 4.15
LEN 150220C00045000 C 02/20/15 45.0 3.15 3.50
LEN 150220C00046000 C 02/20/15 46.0 2.69 2.86
LEN 150220C00047000 C 02/20/15 47.0 2.22 2.30
LEN 150220C00048000 C 02/20/15 48.0 1.72 1.84
LEN 150220C00049000 C 02/20/15 49.0 1.35 1.44
LEN 150220C00050000 C 02/20/15 50.0 1.05 1.12
LEN 150220C00055000 C 02/20/15 55.0 0.22 0.37
LEN 150220C00060000 C 02/20/15 60.0 0.04 0.13
LEN 150220P00019000 P 02/20/15 19.0 0.00 0.05
LEN 150220P00020000 P 02/20/15 20.0 0.00 0.05
LEN 150220P00021000 P 02/20/15 21.0 0.00 0.05
LEN 150220P00023000 P 02/20/15 23.0 0.00 0.09
LEN 150220P00024000 P 02/20/15 24.0 0.01 0.11
LEN 150220P00025000 P 02/20/15 25.0 0.01 0.14
LEN 150220P00026000 P 02/20/15 26.0 0.02 0.14
LEN 150220P00027000 P 02/20/15 27.0 0.02 0.15
LEN 150220P00028000 P 02/20/15 28.0 0.03 0.16
LEN 150220P00029000 P 02/20/15 29.0 0.04 0.15
LEN 150220P00030000 P 02/20/15 30.0 0.04 0.21
LEN 150220P00031000 P 02/20/15 31.0 0.05 0.16
LEN 150220P00032000 P 02/20/15 32.0 0.08 0.24
LEN 150220P00033000 P 02/20/15 33.0 0.09 0.19
LEN 150220P00034000 P 02/20/15 34.0 0.12 0.21
LEN 150220P00035000 P 02/20/15 35.0 0.13 0.23
LEN 150220P00036000 P 02/20/15 36.0 0.16 0.27
LEN 150220P00037000 P 02/20/15 37.0 0.21 0.31
LEN 150220P00038000 P 02/20/15 38.0 0.26 0.37
LEN 150220P00039000 P 02/20/15 39.0 0.34 0.46
LEN 150220P00040000 P 02/20/15 40.0 0.39 0.56
LEN 150220P00041000 P 02/20/15 41.0 0.59 0.67
LEN 150220P00042000 P 02/20/15 42.0 0.75 0.82
LEN 150220P00043000 P 02/20/15 43.0 0.95 1.01
LEN 150220P00044000 P 02/20/15 44.0 1.21 1.26
LEN 150220P00045000 P 02/20/15 45.0 1.51 1.60
LEN 150220P00046000 P 02/20/15 46.0 1.91 1.99
LEN 150220P00047000 P 02/20/15 47.0 2.37 2.44
LEN 150220P00048000 P 02/20/15 48.0 2.90 2.99
LEN 150220P00049000 P 02/20/15 49.0 3.50 3.60
LEN 150220P00050000 P 02/20/15 50.0 4.20 4.30
LEN 150220P00055000 P 02/20/15 55.0 8.15 8.95
LEN 150220P00060000 P 02/20/15 60.0 12.95 13.80
LEN 150515C00021000 C 05/15/15 21.0 25.25 26.80
LEN 150515C00023000 C 05/15/15 23.0 22.40 25.05
LEN 150515C00024000 C 05/15/15 24.0 21.45 24.10
LEN 150515C00025000 C 05/15/15 25.0 20.35 23.20
LEN 150515C00026000 C 05/15/15 26.0 19.50 22.10
LEN 150515C00027000 C 05/15/15 27.0 18.55 21.15
LEN 150515C00028000 C 05/15/15 28.0 17.60 20.40
LEN 150515C00029000 C 05/15/15 29.0 16.20 19.15
LEN 150515C00030000 C 05/15/15 30.0 15.55 18.15
LEN 150515C00031000 C 05/15/15 31.0 14.70 17.60
LEN 150515C00032000 C 05/15/15 32.0 13.20 16.80
LEN 150515C00033000 C 05/15/15 33.0 12.20 15.25
LEN 150515C00034000 C 05/15/15 34.0 12.45 14.25
LEN 150515C00035000 C 05/15/15 35.0 10.25 13.40
LEN 150515C00036000 C 05/15/15 36.0 10.70 12.20
LEN 150515C00037000 C 05/15/15 37.0 9.70 12.00
LEN 150515C00038000 C 05/15/15 38.0 7.90 10.45
LEN 150515C00039000 C 05/15/15 39.0 8.30 8.95
LEN 150515C00040000 C 05/15/15 40.0 7.65 8.15
LEN 150515C00041000 C 05/15/15 41.0 6.90 7.35
LEN 150515C00042000 C 05/15/15 42.0 6.35 6.80
LEN 150515C00043000 C 05/15/15 43.0 5.65 6.25
LEN 150515C00044000 C 05/15/15 44.0 4.95 5.20
LEN 150515C00045000 C 05/15/15 45.0 4.05 4.55
LEN 150515C00046000 C 05/15/15 46.0 3.75 4.00
LEN 150515C00047000 C 05/15/15 47.0 3.25 3.45
LEN 150515C00048000 C 05/15/15 48.0 2.56 2.97
LEN 150515C00049000 C 05/15/15 49.0 2.18 2.60
LEN 150515C00050000 C 05/15/15 50.0 1.91 2.21
LEN 150515C00055000 C 05/15/15 55.0 0.83 1.12
LEN 150515C00060000 C 05/15/15 60.0 0.20 0.60
LEN 150515P00021000 P 05/15/15 21.0 0.00 0.23
LEN 150515P00023000 P 05/15/15 23.0 0.00 0.34
LEN 150515P00024000 P 05/15/15 24.0 0.04 0.40
LEN 150515P00025000 P 05/15/15 25.0 0.05 0.41
LEN 150515P00026000 P 05/15/15 26.0 0.07 0.42
LEN 150515P00027000 P 05/15/15 27.0 0.08 0.44
LEN 150515P00028000 P 05/15/15 28.0 0.10 0.44
LEN 150515P00029000 P 05/15/15 29.0 0.02 0.48
LEN 150515P00030000 P 05/15/15 30.0 0.16 0.30
LEN 150515P00031000 P 05/15/15 31.0 0.18 0.48
LEN 150515P00032000 P 05/15/15 32.0 0.21 0.50
LEN 150515P00033000 P 05/15/15 33.0 0.27 0.57
LEN 150515P00034000 P 05/15/15 34.0 0.33 0.64
LEN 150515P00035000 P 05/15/15 35.0 0.38 0.70
LEN 150515P00036000 P 05/15/15 36.0 0.38 0.78
LEN 150515P00037000 P 05/15/15 37.0 0.47 0.87
LEN 150515P00038000 P 05/15/15 38.0 0.57 0.98
LEN 150515P00039000 P 05/15/15 39.0 0.90 1.09
LEN 150515P00040000 P 05/15/15 40.0 1.00 1.24
LEN 150515P00041000 P 05/15/15 41.0 1.20 1.43
LEN 150515P00042000 P 05/15/15 42.0 1.45 1.73
LEN 150515P00043000 P 05/15/15 43.0 1.74 1.93
LEN 150515P00044000 P 05/15/15 44.0 2.06 2.27
LEN 150515P00045000 P 05/15/15 45.0 2.50 2.75
LEN 150515P00046000 P 05/15/15 46.0 2.87 3.15
LEN 150515P00047000 P 05/15/15 47.0 3.40 3.60
LEN 150515P00048000 P 05/15/15 48.0 3.95 4.40
LEN 150515P00049000 P 05/15/15 49.0 4.40 4.95
LEN 150515P00050000 P 05/15/15 50.0 5.10 5.35
LEN 150515P00055000 P 05/15/15 55.0 7.65 10.60
LEN 150515P00060000 P 05/15/15 60.0 12.45 14.00
LEN 160115C00018000 C 01/15/16 18.0 27.45 30.55
LEN 160115C00020000 C 01/15/16 20.0 25.20 28.60
LEN 160115C00023000 C 01/15/16 23.0 22.05 25.75
LEN 160115C00025000 C 01/15/16 25.0 20.60 24.00
LEN 160115C00028000 C 01/15/16 28.0 17.90 21.20
LEN 160115C00030000 C 01/15/16 30.0 16.85 19.25
LEN 160115C00032000 C 01/15/16 32.0 15.20 17.65
LEN 160115C00035000 C 01/15/16 35.0 12.65 15.25
LEN 160115C00037000 C 01/15/16 37.0 11.10 13.70
LEN 160115C00040000 C 01/15/16 40.0 9.15 10.60
LEN 160115C00042000 C 01/15/16 42.0 7.85 8.70
LEN 160115C00045000 C 01/15/16 45.0 6.05 7.40
LEN 160115C00047000 C 01/15/16 47.0 5.15 6.65
LEN 160115C00050000 C 01/15/16 50.0 3.95 5.00
LEN 160115C00055000 C 01/15/16 55.0 2.31 3.00
LEN 160115C00060000 C 01/15/16 60.0 1.42 2.26
LEN 160115P00018000 P 01/15/16 18.0 0.00 0.53
LEN 160115P00020000 P 01/15/16 20.0 0.00 0.67
LEN 160115P00023000 P 01/15/16 23.0 0.01 0.77
LEN 160115P00025000 P 01/15/16 25.0 0.06 0.98
LEN 160115P00028000 P 01/15/16 28.0 0.22 1.00
LEN 160115P00030000 P 01/15/16 30.0 0.42 0.80
LEN 160115P00032000 P 01/15/16 32.0 0.65 1.35
LEN 160115P00035000 P 01/15/16 35.0 1.05 1.90
LEN 160115P00037000 P 01/15/16 37.0 1.46 2.24
LEN 160115P00040000 P 01/15/16 40.0 2.15 3.15
LEN 160115P00042000 P 01/15/16 42.0 3.10 3.65
LEN 160115P00045000 P 01/15/16 45.0 4.25 4.90
LEN 160115P00047000 P 01/15/16 47.0 5.30 5.95
LEN 160115P00050000 P 01/15/16 50.0 6.90 7.85
LEN 160115P00055000 P 01/15/16 55.0 9.75 11.15
LEN 160115P00060000 P 01/15/16 60.0 13.35 15.30
LEN 170120C00023000 C 01/20/17 23.0 23.00 26.95
LEN 170120C00025000 C 01/20/17 25.0 21.70 25.20
LEN 170120C00028000 C 01/20/17 28.0 19.25 22.85
LEN 170120C00030000 C 01/20/17 30.0 17.65 21.15
LEN 170120C00033000 C 01/20/17 33.0 15.60 18.90
LEN 170120C00035000 C 01/20/17 35.0 14.20 17.50
LEN 170120C00037000 C 01/20/17 37.0 12.85 16.20
LEN 170120C00040000 C 01/20/17 40.0 10.80 14.30
LEN 170120C00042000 C 01/20/17 42.0 10.05 13.15
LEN 170120C00045000 C 01/20/17 45.0 8.50 10.65
LEN 170120C00047000 C 01/20/17 47.0 7.50 10.70
LEN 170120C00050000 C 01/20/17 50.0 6.25 9.50
LEN 170120C00055000 C 01/20/17 55.0 4.70 7.75
LEN 170120C00060000 C 01/20/17 60.0 3.30 6.05
LEN 170120P00023000 P 01/20/17 23.0 0.41 1.22
LEN 170120P00025000 P 01/20/17 25.0 0.61 1.45
LEN 170120P00028000 P 01/20/17 28.0 1.11 1.92
LEN 170120P00030000 P 01/20/17 30.0 1.33 2.20
LEN 170120P00033000 P 01/20/17 33.0 1.82 2.93
LEN 170120P00035000 P 01/20/17 35.0 2.25 3.60
LEN 170120P00037000 P 01/20/17 37.0 3.20 4.20
LEN 170120P00040000 P 01/20/17 40.0 3.60 5.25
LEN 170120P00042000 P 01/20/17 42.0 3.60 6.15
LEN 170120P00045000 P 01/20/17 45.0 6.30 7.70
LEN 170120P00047000 P 01/20/17 47.0 6.35 8.75
LEN 170120P00050000 P 01/20/17 50.0 8.40 10.55
LEN 170120P00055000 P 01/20/17 55.0 10.80 13.85
LEN 170120P00060000 P 01/20/17 60.0 15.65 17.50

OPRA data is delayed 15 minutes.