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 (2015-06-26)Premium Content

Lennar Corp (LEN)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 150821C00025000 C 08/21/15 25.0 26.25 29.60
LEN 150821C00026000 C 08/21/15 26.0 24.65 28.55
LEN 150821C00027000 C 08/21/15 27.0 23.65 27.55
LEN 150821C00028000 C 08/21/15 28.0 22.65 26.50
LEN 150821C00029000 C 08/21/15 29.0 21.90 25.15
LEN 150821C00030000 C 08/21/15 30.0 22.00 23.15
LEN 150821C00031000 C 08/21/15 31.0 19.80 23.10
LEN 150821C00032000 C 08/21/15 32.0 19.70 21.20
LEN 150821C00033000 C 08/21/15 33.0 19.00 20.15
LEN 150821C00034000 C 08/21/15 34.0 17.85 18.65
LEN 150821C00035000 C 08/21/15 35.0 16.85 17.75
LEN 150821C00036000 C 08/21/15 36.0 14.65 16.65
LEN 150821C00037000 C 08/21/15 37.0 15.05 16.10
LEN 150821C00038000 C 08/21/15 38.0 12.65 14.60
LEN 150821C00039000 C 08/21/15 39.0 13.05 14.15
LEN 150821C00040000 C 08/21/15 40.0 12.05 13.10
LEN 150821C00041000 C 08/21/15 41.0 11.05 12.15
LEN 150821C00042000 C 08/21/15 42.0 10.05 11.10
LEN 150821C00043000 C 08/21/15 43.0 9.05 10.10
LEN 150821C00044000 C 08/21/15 44.0 8.05 8.65
LEN 150821C00045000 C 08/21/15 45.0 7.10 8.20
LEN 150821C00046000 C 08/21/15 46.0 6.10 6.80
LEN 150821C00047000 C 08/21/15 47.0 5.10 6.00
LEN 150821C00048000 C 08/21/15 48.0 4.20 4.65
LEN 150821C00049000 C 08/21/15 49.0 3.55 3.75
LEN 150821C00050000 C 08/21/15 50.0 2.77 2.85
LEN 150821C00052500 C 08/21/15 52.5 1.07 1.11
LEN 150821C00055000 C 08/21/15 55.0 0.21 0.25
LEN 150821C00057500 C 08/21/15 57.5 0.02 0.13
LEN 150821C00060000 C 08/21/15 60.0 0.00 0.12
LEN 150821C00065000 C 08/21/15 65.0 0.00 0.04
LEN 150821C00070000 C 08/21/15 70.0 0.00 0.03
LEN 150821C00075000 C 08/21/15 75.0 0.00 0.03
LEN 150821P00025000 P 08/21/15 25.0 0.00 0.03
LEN 150821P00026000 P 08/21/15 26.0 0.00 0.03
LEN 150821P00027000 P 08/21/15 27.0 0.00 0.03
LEN 150821P00028000 P 08/21/15 28.0 0.00 0.03
LEN 150821P00029000 P 08/21/15 29.0 0.00 0.03
LEN 150821P00030000 P 08/21/15 30.0 0.00 0.03
LEN 150821P00031000 P 08/21/15 31.0 0.00 0.03
LEN 150821P00032000 P 08/21/15 32.0 0.00 0.03
LEN 150821P00033000 P 08/21/15 33.0 0.00 0.03
LEN 150821P00034000 P 08/21/15 34.0 0.00 0.03
LEN 150821P00035000 P 08/21/15 35.0 0.00 0.03
LEN 150821P00036000 P 08/21/15 36.0 0.00 0.03
LEN 150821P00037000 P 08/21/15 37.0 0.00 0.03
LEN 150821P00038000 P 08/21/15 38.0 0.00 0.03
LEN 150821P00039000 P 08/21/15 39.0 0.00 0.04
LEN 150821P00040000 P 08/21/15 40.0 0.00 0.04
LEN 150821P00041000 P 08/21/15 41.0 0.00 0.05
LEN 150821P00042000 P 08/21/15 42.0 0.00 0.09
LEN 150821P00043000 P 08/21/15 43.0 0.00 0.12
LEN 150821P00044000 P 08/21/15 44.0 0.00 0.13
LEN 150821P00045000 P 08/21/15 45.0 0.00 0.12
LEN 150821P00046000 P 08/21/15 46.0 0.01 0.13
LEN 150821P00047000 P 08/21/15 47.0 0.05 0.14
LEN 150821P00048000 P 08/21/15 48.0 0.09 0.12
LEN 150821P00049000 P 08/21/15 49.0 0.16 0.19
LEN 150821P00050000 P 08/21/15 50.0 0.29 0.32
LEN 150821P00052500 P 08/21/15 52.5 1.05 1.10
LEN 150821P00055000 P 08/21/15 55.0 2.67 2.87
LEN 150821P00057500 P 08/21/15 57.5 4.40 5.50
LEN 150821P00060000 P 08/21/15 60.0 7.15 7.95
LEN 150821P00065000 P 08/21/15 65.0 11.25 13.70
LEN 150821P00070000 P 08/21/15 70.0 15.95 18.85
LEN 150821P00075000 P 08/21/15 75.0 21.05 23.05
LEN 150918C00040000 C 09/18/15 40.0 12.10 13.25
LEN 150918C00045000 C 09/18/15 45.0 7.25 7.95
LEN 150918C00050000 C 09/18/15 50.0 3.30 3.45
LEN 150918C00052500 C 09/18/15 52.5 1.81 1.88
LEN 150918C00055000 C 09/18/15 55.0 0.79 0.86
LEN 150918C00057500 C 09/18/15 57.5 0.28 0.34
LEN 150918C00060000 C 09/18/15 60.0 0.06 0.20
LEN 150918C00065000 C 09/18/15 65.0 0.00 0.13
LEN 150918C00070000 C 09/18/15 70.0 0.00 0.06
LEN 150918C00075000 C 09/18/15 75.0 0.00 0.04
LEN 150918P00040000 P 09/18/15 40.0 0.00 0.16
LEN 150918P00045000 P 09/18/15 45.0 0.17 0.21
LEN 150918P00050000 P 09/18/15 50.0 0.88 0.94
LEN 150918P00052500 P 09/18/15 52.5 1.79 1.89
LEN 150918P00055000 P 09/18/15 55.0 3.25 3.35
LEN 150918P00057500 P 09/18/15 57.5 5.25 5.45
LEN 150918P00060000 P 09/18/15 60.0 6.95 8.05
LEN 150918P00065000 P 09/18/15 65.0 11.85 13.10
LEN 150918P00070000 P 09/18/15 70.0 16.85 17.95
LEN 150918P00075000 P 09/18/15 75.0 22.15 23.00
LEN 151120C00029000 C 11/20/15 29.0 23.10 24.15
LEN 151120C00030000 C 11/20/15 30.0 21.95 23.15
LEN 151120C00031000 C 11/20/15 31.0 20.95 22.25
LEN 151120C00032000 C 11/20/15 32.0 20.05 21.05
LEN 151120C00033000 C 11/20/15 33.0 19.00 20.15
LEN 151120C00034000 C 11/20/15 34.0 18.00 19.20
LEN 151120C00035000 C 11/20/15 35.0 16.90 18.20
LEN 151120C00036000 C 11/20/15 36.0 16.15 17.05
LEN 151120C00037000 C 11/20/15 37.0 14.90 16.35
LEN 151120C00038000 C 11/20/15 38.0 14.20 15.35
LEN 151120C00039000 C 11/20/15 39.0 13.25 14.40
LEN 151120C00040000 C 11/20/15 40.0 12.30 13.35
LEN 151120C00041000 C 11/20/15 41.0 11.35 12.50
LEN 151120C00042000 C 11/20/15 42.0 10.40 11.60
LEN 151120C00043000 C 11/20/15 43.0 9.80 10.05
LEN 151120C00044000 C 11/20/15 44.0 8.90 9.15
LEN 151120C00045000 C 11/20/15 45.0 8.10 8.30
LEN 151120C00046000 C 11/20/15 46.0 7.25 7.45
LEN 151120C00047000 C 11/20/15 47.0 6.50 6.65
LEN 151120C00048000 C 11/20/15 48.0 5.75 5.90
LEN 151120C00049000 C 11/20/15 49.0 5.05 5.15
LEN 151120C00050000 C 11/20/15 50.0 4.30 4.50
LEN 151120C00052500 C 11/20/15 52.5 2.87 3.05
LEN 151120C00055000 C 11/20/15 55.0 1.81 1.93
LEN 151120C00057500 C 11/20/15 57.5 1.03 1.15
LEN 151120C00060000 C 11/20/15 60.0 0.58 0.65
LEN 151120C00065000 C 11/20/15 65.0 0.11 0.23
LEN 151120C00070000 C 11/20/15 70.0 0.01 0.19
LEN 151120P00029000 P 11/20/15 29.0 0.01 0.13
LEN 151120P00030000 P 11/20/15 30.0 0.01 0.16
LEN 151120P00031000 P 11/20/15 31.0 0.02 0.21
LEN 151120P00032000 P 11/20/15 32.0 0.03 0.20
LEN 151120P00033000 P 11/20/15 33.0 0.02 0.20
LEN 151120P00034000 P 11/20/15 34.0 0.04 0.16
LEN 151120P00035000 P 11/20/15 35.0 0.06 0.20
LEN 151120P00036000 P 11/20/15 36.0 0.06 0.20
LEN 151120P00037000 P 11/20/15 37.0 0.08 0.20
LEN 151120P00038000 P 11/20/15 38.0 0.11 0.22
LEN 151120P00039000 P 11/20/15 39.0 0.14 0.26
LEN 151120P00040000 P 11/20/15 40.0 0.19 0.30
LEN 151120P00041000 P 11/20/15 41.0 0.25 0.36
LEN 151120P00042000 P 11/20/15 42.0 0.32 0.44
LEN 151120P00043000 P 11/20/15 43.0 0.41 0.52
LEN 151120P00044000 P 11/20/15 44.0 0.52 0.63
LEN 151120P00045000 P 11/20/15 45.0 0.67 0.76
LEN 151120P00046000 P 11/20/15 46.0 0.84 0.95
LEN 151120P00047000 P 11/20/15 47.0 1.04 1.15
LEN 151120P00048000 P 11/20/15 48.0 1.29 1.40
LEN 151120P00049000 P 11/20/15 49.0 1.57 1.62
LEN 151120P00050000 P 11/20/15 50.0 1.90 1.98
LEN 151120P00052500 P 11/20/15 52.5 2.95 3.05
LEN 151120P00055000 P 11/20/15 55.0 4.35 4.45
LEN 151120P00057500 P 11/20/15 57.5 6.05 6.15
LEN 151120P00060000 P 11/20/15 60.0 8.05 8.25
LEN 151120P00065000 P 11/20/15 65.0 11.95 13.10
LEN 151120P00070000 P 11/20/15 70.0 17.00 18.00
LEN 160115C00018000 C 01/15/16 18.0 34.00 35.25
LEN 160115C00020000 C 01/15/16 20.0 32.00 33.30
LEN 160115C00023000 C 01/15/16 23.0 28.95 30.30
LEN 160115C00024000 C 01/15/16 24.0 27.70 29.30
LEN 160115C00025000 C 01/15/16 25.0 27.00 28.30
LEN 160115C00026000 C 01/15/16 26.0 25.95 28.25
LEN 160115C00027000 C 01/15/16 27.0 25.05 26.95
LEN 160115C00028000 C 01/15/16 28.0 24.05 25.40
LEN 160115C00029000 C 01/15/16 29.0 23.05 25.00
LEN 160115C00030000 C 01/15/16 30.0 22.10 23.45
LEN 160115C00031000 C 01/15/16 31.0 20.40 22.80
LEN 160115C00032000 C 01/15/16 32.0 20.05 21.00
LEN 160115C00033000 C 01/15/16 33.0 18.95 20.55
LEN 160115C00034000 C 01/15/16 34.0 17.90 19.00
LEN 160115C00035000 C 01/15/16 35.0 17.20 18.00
LEN 160115C00036000 C 01/15/16 36.0 15.65 17.65
LEN 160115C00037000 C 01/15/16 37.0 15.40 16.00
LEN 160115C00038000 C 01/15/16 38.0 14.40 15.80
LEN 160115C00039000 C 01/15/16 39.0 13.55 14.85
LEN 160115C00040000 C 01/15/16 40.0 12.50 13.30
LEN 160115C00041000 C 01/15/16 41.0 11.95 12.25
LEN 160115C00042000 C 01/15/16 42.0 11.10 11.35
LEN 160115C00043000 C 01/15/16 43.0 10.25 10.50
LEN 160115C00044000 C 01/15/16 44.0 9.40 9.65
LEN 160115C00045000 C 01/15/16 45.0 8.60 8.85
LEN 160115C00046000 C 01/15/16 46.0 7.80 8.05
LEN 160115C00047000 C 01/15/16 47.0 7.10 7.30
LEN 160115C00048000 C 01/15/16 48.0 6.45 6.60
LEN 160115C00049000 C 01/15/16 49.0 5.70 5.90
LEN 160115C00050000 C 01/15/16 50.0 5.10 5.30
LEN 160115C00052500 C 01/15/16 52.5 3.75 3.85
LEN 160115C00055000 C 01/15/16 55.0 2.61 2.72
LEN 160115C00057500 C 01/15/16 57.5 1.71 1.85
LEN 160115C00060000 C 01/15/16 60.0 1.11 1.23
LEN 160115C00065000 C 01/15/16 65.0 0.36 0.53
LEN 160115C00070000 C 01/15/16 70.0 0.08 0.23
LEN 160115P00018000 P 01/15/16 18.0 0.00 0.04
LEN 160115P00020000 P 01/15/16 20.0 0.00 0.05
LEN 160115P00023000 P 01/15/16 23.0 0.00 0.09
LEN 160115P00024000 P 01/15/16 24.0 0.00 0.11
LEN 160115P00025000 P 01/15/16 25.0 0.00 0.14
LEN 160115P00026000 P 01/15/16 26.0 0.00 0.18
LEN 160115P00027000 P 01/15/16 27.0 0.01 0.22
LEN 160115P00028000 P 01/15/16 28.0 0.03 0.20
LEN 160115P00029000 P 01/15/16 29.0 0.04 0.20
LEN 160115P00030000 P 01/15/16 30.0 0.07 0.20
LEN 160115P00031000 P 01/15/16 31.0 0.04 0.20
LEN 160115P00032000 P 01/15/16 32.0 0.10 0.20
LEN 160115P00033000 P 01/15/16 33.0 0.08 0.21
LEN 160115P00034000 P 01/15/16 34.0 0.10 0.24
LEN 160115P00035000 P 01/15/16 35.0 0.15 0.28
LEN 160115P00036000 P 01/15/16 36.0 0.17 0.32
LEN 160115P00037000 P 01/15/16 37.0 0.22 0.37
LEN 160115P00038000 P 01/15/16 38.0 0.28 0.43
LEN 160115P00039000 P 01/15/16 39.0 0.34 0.50
LEN 160115P00040000 P 01/15/16 40.0 0.43 0.58
LEN 160115P00041000 P 01/15/16 41.0 0.52 0.68
LEN 160115P00042000 P 01/15/16 42.0 0.64 0.79
LEN 160115P00043000 P 01/15/16 43.0 0.78 0.93
LEN 160115P00044000 P 01/15/16 44.0 0.95 1.12
LEN 160115P00045000 P 01/15/16 45.0 1.17 1.27
LEN 160115P00046000 P 01/15/16 46.0 1.38 1.52
LEN 160115P00047000 P 01/15/16 47.0 1.63 1.78
LEN 160115P00048000 P 01/15/16 48.0 1.91 2.03
LEN 160115P00049000 P 01/15/16 49.0 2.24 2.39
LEN 160115P00050000 P 01/15/16 50.0 2.59 2.76
LEN 160115P00052500 P 01/15/16 52.5 3.65 3.90
LEN 160115P00055000 P 01/15/16 55.0 5.05 5.20
LEN 160115P00057500 P 01/15/16 57.5 6.65 6.90
LEN 160115P00060000 P 01/15/16 60.0 8.55 8.75
LEN 160115P00065000 P 01/15/16 65.0 12.80 13.10
LEN 160115P00070000 P 01/15/16 70.0 17.25 18.10
LEN 160219C00027000 C 02/19/16 27.0 25.10 26.40
LEN 160219C00028000 C 02/19/16 28.0 23.70 25.65
LEN 160219C00029000 C 02/19/16 29.0 22.95 24.45
LEN 160219C00030000 C 02/19/16 30.0 22.00 23.50
LEN 160219C00031000 C 02/19/16 31.0 20.95 22.55
LEN 160219C00032000 C 02/19/16 32.0 20.05 21.60
LEN 160219C00033000 C 02/19/16 33.0 19.05 20.65
LEN 160219C00034000 C 02/19/16 34.0 17.95 19.70
LEN 160219C00035000 C 02/19/16 35.0 17.05 18.75
LEN 160219C00036000 C 02/19/16 36.0 16.20 17.80
LEN 160219C00037000 C 02/19/16 37.0 15.30 16.85
LEN 160219C00038000 C 02/19/16 38.0 14.50 15.95
LEN 160219C00039000 C 02/19/16 39.0 13.55 15.00
LEN 160219C00040000 C 02/19/16 40.0 13.00 13.30
LEN 160219C00041000 C 02/19/16 41.0 12.15 12.40
LEN 160219C00042000 C 02/19/16 42.0 11.25 11.55
LEN 160219C00043000 C 02/19/16 43.0 10.45 10.70
LEN 160219C00044000 C 02/19/16 44.0 9.60 9.90
LEN 160219C00045000 C 02/19/16 45.0 8.85 9.10
LEN 160219C00046000 C 02/19/16 46.0 8.10 8.35
LEN 160219C00047000 C 02/19/16 47.0 7.35 7.60
LEN 160219C00048000 C 02/19/16 48.0 6.70 6.90
LEN 160219C00049000 C 02/19/16 49.0 6.05 6.25
LEN 160219C00050000 C 02/19/16 50.0 5.40 5.65
LEN 160219C00052500 C 02/19/16 52.5 4.05 4.30
LEN 160219C00055000 C 02/19/16 55.0 2.93 3.15
LEN 160219C00057500 C 02/19/16 57.5 2.07 2.26
LEN 160219C00060000 C 02/19/16 60.0 1.39 1.55
LEN 160219C00065000 C 02/19/16 65.0 0.55 0.74
LEN 160219C00070000 C 02/19/16 70.0 0.16 0.35
LEN 160219P00027000 P 02/19/16 27.0 0.02 0.20
LEN 160219P00028000 P 02/19/16 28.0 0.03 0.20
LEN 160219P00029000 P 02/19/16 29.0 0.04 0.20
LEN 160219P00030000 P 02/19/16 30.0 0.05 0.20
LEN 160219P00031000 P 02/19/16 31.0 0.07 0.21
LEN 160219P00032000 P 02/19/16 32.0 0.10 0.24
LEN 160219P00033000 P 02/19/16 33.0 0.13 0.28
LEN 160219P00034000 P 02/19/16 34.0 0.16 0.32
LEN 160219P00035000 P 02/19/16 35.0 0.20 0.37
LEN 160219P00036000 P 02/19/16 36.0 0.25 0.42
LEN 160219P00037000 P 02/19/16 37.0 0.31 0.49
LEN 160219P00038000 P 02/19/16 38.0 0.38 0.56
LEN 160219P00039000 P 02/19/16 39.0 0.47 0.65
LEN 160219P00040000 P 02/19/16 40.0 0.57 0.75
LEN 160219P00041000 P 02/19/16 41.0 0.69 0.87
LEN 160219P00042000 P 02/19/16 42.0 0.83 1.01
LEN 160219P00043000 P 02/19/16 43.0 0.99 1.16
LEN 160219P00044000 P 02/19/16 44.0 1.19 1.34
LEN 160219P00045000 P 02/19/16 45.0 1.39 1.55
LEN 160219P00046000 P 02/19/16 46.0 1.64 1.80
LEN 160219P00047000 P 02/19/16 47.0 1.90 2.10
LEN 160219P00048000 P 02/19/16 48.0 2.22 2.40
LEN 160219P00049000 P 02/19/16 49.0 2.57 2.75
LEN 160219P00050000 P 02/19/16 50.0 2.95 3.15
LEN 160219P00052500 P 02/19/16 52.5 4.05 4.30
LEN 160219P00055000 P 02/19/16 55.0 5.40 5.65
LEN 160219P00057500 P 02/19/16 57.5 7.00 7.25
LEN 160219P00060000 P 02/19/16 60.0 8.80 9.10
LEN 160219P00065000 P 02/19/16 65.0 12.95 13.25
LEN 160219P00070000 P 02/19/16 70.0 16.90 18.15
LEN 170120C00023000 C 01/20/17 23.0 28.95 31.65
LEN 170120C00025000 C 01/20/17 25.0 26.05 30.50
LEN 170120C00028000 C 01/20/17 28.0 24.25 26.95
LEN 170120C00030000 C 01/20/17 30.0 22.45 25.15
LEN 170120C00033000 C 01/20/17 33.0 19.80 22.50
LEN 170120C00035000 C 01/20/17 35.0 18.85 19.25
LEN 170120C00037000 C 01/20/17 37.0 17.20 17.70
LEN 170120C00040000 C 01/20/17 40.0 14.85 15.30
LEN 170120C00042000 C 01/20/17 42.0 13.40 13.85
LEN 170120C00045000 C 01/20/17 45.0 11.35 11.80
LEN 170120C00047000 C 01/20/17 47.0 10.10 10.55
LEN 170120C00050000 C 01/20/17 50.0 8.35 8.80
LEN 170120C00052500 C 01/20/17 52.5 7.10 7.55
LEN 170120C00055000 C 01/20/17 55.0 6.00 6.40
LEN 170120C00057500 C 01/20/17 57.5 5.00 5.45
LEN 170120C00060000 C 01/20/17 60.0 4.15 4.60
LEN 170120C00065000 C 01/20/17 65.0 2.81 3.20
LEN 170120C00070000 C 01/20/17 70.0 1.80 2.22
LEN 170120C00075000 C 01/20/17 75.0 1.13 1.55
LEN 170120P00023000 P 01/20/17 23.0 0.15 0.41
LEN 170120P00025000 P 01/20/17 25.0 0.29 0.52
LEN 170120P00028000 P 01/20/17 28.0 0.39 0.72
LEN 170120P00030000 P 01/20/17 30.0 0.56 0.75
LEN 170120P00033000 P 01/20/17 33.0 0.85 1.22
LEN 170120P00035000 P 01/20/17 35.0 1.13 1.49
LEN 170120P00037000 P 01/20/17 37.0 1.44 1.83
LEN 170120P00040000 P 01/20/17 40.0 2.07 2.45
LEN 170120P00042000 P 01/20/17 42.0 2.57 2.97
LEN 170120P00045000 P 01/20/17 45.0 3.50 3.90
LEN 170120P00047000 P 01/20/17 47.0 4.25 4.60
LEN 170120P00050000 P 01/20/17 50.0 5.50 5.90
LEN 170120P00052500 P 01/20/17 52.5 6.75 7.15
LEN 170120P00055000 P 01/20/17 55.0 8.15 8.55
LEN 170120P00057500 P 01/20/17 57.5 9.60 10.00
LEN 170120P00060000 P 01/20/17 60.0 11.25 11.65
LEN 170120P00065000 P 01/20/17 65.0 14.85 15.25
LEN 170120P00070000 P 01/20/17 70.0 18.90 19.30
LEN 170120P00075000 P 01/20/17 75.0 23.25 23.65

OPRA data is delayed 15 minutes.