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 (2014-06-27)Premium Content

Lennar Corp (LEN)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 140920C00027000 C 09/20/14 27.0 11.20 12.50
LEN 140920C00028000 C 09/20/14 28.0 10.15 11.50
LEN 140920C00029000 C 09/20/14 29.0 9.10 10.55
LEN 140920C00030000 C 09/20/14 30.0 8.45 9.15
LEN 140920C00031000 C 09/20/14 31.0 7.55 8.15
LEN 140920C00032000 C 09/20/14 32.0 6.55 7.15
LEN 140920C00033000 C 09/20/14 33.0 5.55 6.20
LEN 140920C00034000 C 09/20/14 34.0 4.60 5.20
LEN 140920C00035000 C 09/20/14 35.0 3.65 4.20
LEN 140920C00036000 C 09/20/14 36.0 2.75 3.30
LEN 140920C00037000 C 09/20/14 37.0 2.19 2.33
LEN 140920C00038000 C 09/20/14 38.0 1.45 1.50
LEN 140920C00039000 C 09/20/14 39.0 0.87 0.91
LEN 140920C00040000 C 09/20/14 40.0 0.48 0.51
LEN 140920C00041000 C 09/20/14 41.0 0.25 0.29
LEN 140920C00042000 C 09/20/14 42.0 0.14 0.18
LEN 140920C00043000 C 09/20/14 43.0 0.07 0.13
LEN 140920C00044000 C 09/20/14 44.0 0.02 0.15
LEN 140920C00045000 C 09/20/14 45.0 0.00 0.14
LEN 140920C00046000 C 09/20/14 46.0 0.00 0.14
LEN 140920C00047000 C 09/20/14 47.0 0.00 0.14
LEN 140920C00048000 C 09/20/14 48.0 0.00 0.14
LEN 140920C00049000 C 09/20/14 49.0 0.00 0.13
LEN 140920P00027000 P 09/20/14 27.0 0.00 0.04
LEN 140920P00028000 P 09/20/14 28.0 0.00 0.04
LEN 140920P00029000 P 09/20/14 29.0 0.00 0.06
LEN 140920P00030000 P 09/20/14 30.0 0.00 0.09
LEN 140920P00031000 P 09/20/14 31.0 0.00 0.09
LEN 140920P00032000 P 09/20/14 32.0 0.00 0.09
LEN 140920P00033000 P 09/20/14 33.0 0.01 0.09
LEN 140920P00034000 P 09/20/14 34.0 0.03 0.09
LEN 140920P00035000 P 09/20/14 35.0 0.05 0.14
LEN 140920P00036000 P 09/20/14 36.0 0.11 0.19
LEN 140920P00037000 P 09/20/14 37.0 0.25 0.29
LEN 140920P00038000 P 09/20/14 38.0 0.50 0.55
LEN 140920P00039000 P 09/20/14 39.0 0.91 0.96
LEN 140920P00040000 P 09/20/14 40.0 1.52 1.57
LEN 140920P00041000 P 09/20/14 41.0 2.21 2.35
LEN 140920P00042000 P 09/20/14 42.0 3.00 3.55
LEN 140920P00043000 P 09/20/14 43.0 3.95 4.50
LEN 140920P00044000 P 09/20/14 44.0 4.90 5.50
LEN 140920P00045000 P 09/20/14 45.0 5.90 6.50
LEN 140920P00046000 P 09/20/14 46.0 6.85 7.50
LEN 140920P00047000 P 09/20/14 47.0 7.85 8.50
LEN 140920P00048000 P 09/20/14 48.0 8.85 9.50
LEN 140920P00049000 P 09/20/14 49.0 9.85 10.50
LEN 141018C00029000 C 10/18/14 29.0 9.45 10.20
LEN 141018C00030000 C 10/18/14 30.0 8.45 9.20
LEN 141018C00031000 C 10/18/14 31.0 7.50 8.25
LEN 141018C00032000 C 10/18/14 32.0 6.55 7.25
LEN 141018C00033000 C 10/18/14 33.0 5.60 6.30
LEN 141018C00034000 C 10/18/14 34.0 4.65 5.35
LEN 141018C00035000 C 10/18/14 35.0 3.80 4.45
LEN 141018C00036000 C 10/18/14 36.0 3.35 3.55
LEN 141018C00037000 C 10/18/14 37.0 2.65 2.83
LEN 141018C00038000 C 10/18/14 38.0 2.02 2.05
LEN 141018C00039000 C 10/18/14 39.0 1.47 1.50
LEN 141018C00040000 C 10/18/14 40.0 1.04 1.07
LEN 141018C00041000 C 10/18/14 41.0 0.73 0.77
LEN 141018C00042000 C 10/18/14 42.0 0.49 0.55
LEN 141018C00043000 C 10/18/14 43.0 0.30 0.39
LEN 141018C00044000 C 10/18/14 44.0 0.19 0.31
LEN 141018C00045000 C 10/18/14 45.0 0.13 0.22
LEN 141018P00029000 P 10/18/14 29.0 0.01 0.09
LEN 141018P00030000 P 10/18/14 30.0 0.02 0.10
LEN 141018P00031000 P 10/18/14 31.0 0.04 0.12
LEN 141018P00032000 P 10/18/14 32.0 0.06 0.16
LEN 141018P00033000 P 10/18/14 33.0 0.12 0.20
LEN 141018P00034000 P 10/18/14 34.0 0.18 0.27
LEN 141018P00035000 P 10/18/14 35.0 0.29 0.39
LEN 141018P00036000 P 10/18/14 36.0 0.48 0.50
LEN 141018P00037000 P 10/18/14 37.0 0.73 0.74
LEN 141018P00038000 P 10/18/14 38.0 1.06 1.09
LEN 141018P00039000 P 10/18/14 39.0 1.52 1.55
LEN 141018P00040000 P 10/18/14 40.0 2.09 2.12
LEN 141018P00041000 P 10/18/14 41.0 2.72 3.20
LEN 141018P00042000 P 10/18/14 42.0 3.50 3.70
LEN 141018P00043000 P 10/18/14 43.0 4.20 4.90
LEN 141018P00044000 P 10/18/14 44.0 5.10 5.80
LEN 141018P00045000 P 10/18/14 45.0 6.00 6.75
LEN 141122C00021000 C 11/22/14 21.0 17.10 18.50
LEN 141122C00023000 C 11/22/14 23.0 15.40 16.20
LEN 141122C00024000 C 11/22/14 24.0 14.40 15.55
LEN 141122C00025000 C 11/22/14 25.0 13.40 14.60
LEN 141122C00026000 C 11/22/14 26.0 12.45 13.60
LEN 141122C00027000 C 11/22/14 27.0 11.45 12.25
LEN 141122C00028000 C 11/22/14 28.0 10.45 11.25
LEN 141122C00029000 C 11/22/14 29.0 9.45 10.60
LEN 141122C00030000 C 11/22/14 30.0 8.50 9.35
LEN 141122C00031000 C 11/22/14 31.0 7.60 8.35
LEN 141122C00032000 C 11/22/14 32.0 6.65 7.60
LEN 141122C00033000 C 11/22/14 33.0 5.75 6.50
LEN 141122C00034000 C 11/22/14 34.0 4.90 5.60
LEN 141122C00035000 C 11/22/14 35.0 4.35 4.75
LEN 141122C00036000 C 11/22/14 36.0 3.75 3.90
LEN 141122C00037000 C 11/22/14 37.0 2.78 3.20
LEN 141122C00038000 C 11/22/14 38.0 2.47 2.54
LEN 141122C00039000 C 11/22/14 39.0 1.95 2.00
LEN 141122C00040000 C 11/22/14 40.0 1.53 1.61
LEN 141122C00041000 C 11/22/14 41.0 1.16 1.20
LEN 141122C00042000 C 11/22/14 42.0 0.88 0.94
LEN 141122C00043000 C 11/22/14 43.0 0.65 0.71
LEN 141122C00044000 C 11/22/14 44.0 0.48 0.52
LEN 141122C00045000 C 11/22/14 45.0 0.32 0.43
LEN 141122C00046000 C 11/22/14 46.0 0.23 0.34
LEN 141122C00047000 C 11/22/14 47.0 0.16 0.30
LEN 141122C00048000 C 11/22/14 48.0 0.11 0.27
LEN 141122C00049000 C 11/22/14 49.0 0.07 0.25
LEN 141122C00050000 C 11/22/14 50.0 0.05 0.23
LEN 141122C00055000 C 11/22/14 55.0 0.00 0.18
LEN 141122P00021000 P 11/22/14 21.0 0.00 0.05
LEN 141122P00023000 P 11/22/14 23.0 0.00 0.09
LEN 141122P00024000 P 11/22/14 24.0 0.00 0.09
LEN 141122P00025000 P 11/22/14 25.0 0.00 0.10
LEN 141122P00026000 P 11/22/14 26.0 0.01 0.11
LEN 141122P00027000 P 11/22/14 27.0 0.02 0.12
LEN 141122P00028000 P 11/22/14 28.0 0.04 0.14
LEN 141122P00029000 P 11/22/14 29.0 0.04 0.16
LEN 141122P00030000 P 11/22/14 30.0 0.07 0.19
LEN 141122P00031000 P 11/22/14 31.0 0.10 0.24
LEN 141122P00032000 P 11/22/14 32.0 0.18 0.30
LEN 141122P00033000 P 11/22/14 33.0 0.27 0.40
LEN 141122P00034000 P 11/22/14 34.0 0.40 0.47
LEN 141122P00035000 P 11/22/14 35.0 0.57 0.63
LEN 141122P00036000 P 11/22/14 36.0 0.79 0.93
LEN 141122P00037000 P 11/22/14 37.0 1.09 1.16
LEN 141122P00038000 P 11/22/14 38.0 1.47 1.56
LEN 141122P00039000 P 11/22/14 39.0 1.95 2.04
LEN 141122P00040000 P 11/22/14 40.0 2.49 2.61
LEN 141122P00041000 P 11/22/14 41.0 3.10 3.25
LEN 141122P00042000 P 11/22/14 42.0 3.80 4.00
LEN 141122P00043000 P 11/22/14 43.0 4.60 5.20
LEN 141122P00044000 P 11/22/14 44.0 5.35 5.80
LEN 141122P00045000 P 11/22/14 45.0 6.20 6.95
LEN 141122P00046000 P 11/22/14 46.0 7.10 7.90
LEN 141122P00047000 P 11/22/14 47.0 8.05 8.85
LEN 141122P00048000 P 11/22/14 48.0 9.00 9.80
LEN 141122P00049000 P 11/22/14 49.0 9.95 10.80
LEN 141122P00050000 P 11/22/14 50.0 10.95 11.75
LEN 141122P00055000 P 11/22/14 55.0 15.85 16.65
LEN 150117C00018000 C 01/17/15 18.0 20.30 21.45
LEN 150117C00019000 C 01/17/15 19.0 19.15 20.50
LEN 150117C00020000 C 01/17/15 20.0 18.45 19.55
LEN 150117C00021000 C 01/17/15 21.0 17.45 18.60
LEN 150117C00023000 C 01/17/15 23.0 15.40 16.45
LEN 150117C00024000 C 01/17/15 24.0 14.40 15.40
LEN 150117C00025000 C 01/17/15 25.0 13.40 14.70
LEN 150117C00026000 C 01/17/15 26.0 12.45 13.95
LEN 150117C00027000 C 01/17/15 27.0 11.50 12.45
LEN 150117C00028000 C 01/17/15 28.0 10.55 11.55
LEN 150117C00029000 C 01/17/15 29.0 9.60 10.55
LEN 150117C00030000 C 01/17/15 30.0 8.70 9.60
LEN 150117C00031000 C 01/17/15 31.0 7.80 8.65
LEN 150117C00032000 C 01/17/15 32.0 6.95 7.75
LEN 150117C00033000 C 01/17/15 33.0 6.55 6.80
LEN 150117C00034000 C 01/17/15 34.0 5.35 6.00
LEN 150117C00035000 C 01/17/15 35.0 4.95 5.20
LEN 150117C00036000 C 01/17/15 36.0 4.25 4.50
LEN 150117C00037000 C 01/17/15 37.0 3.40 3.85
LEN 150117C00038000 C 01/17/15 38.0 3.05 3.25
LEN 150117C00039000 C 01/17/15 39.0 2.47 2.70
LEN 150117C00040000 C 01/17/15 40.0 2.09 2.24
LEN 150117C00041000 C 01/17/15 41.0 1.68 1.84
LEN 150117C00042000 C 01/17/15 42.0 1.35 1.49
LEN 150117C00043000 C 01/17/15 43.0 1.12 1.21
LEN 150117C00044000 C 01/17/15 44.0 0.87 0.98
LEN 150117C00045000 C 01/17/15 45.0 0.71 0.78
LEN 150117C00046000 C 01/17/15 46.0 0.55 0.64
LEN 150117C00047000 C 01/17/15 47.0 0.38 0.58
LEN 150117C00048000 C 01/17/15 48.0 0.29 0.48
LEN 150117C00049000 C 01/17/15 49.0 0.23 0.41
LEN 150117C00050000 C 01/17/15 50.0 0.17 0.34
LEN 150117C00055000 C 01/17/15 55.0 0.05 0.21
LEN 150117C00060000 C 01/17/15 60.0 0.00 0.10
LEN 150117C00065000 C 01/17/15 65.0 0.00 0.14
LEN 150117P00018000 P 01/17/15 18.0 0.00 0.05
LEN 150117P00019000 P 01/17/15 19.0 0.00 0.08
LEN 150117P00020000 P 01/17/15 20.0 0.01 0.11
LEN 150117P00021000 P 01/17/15 21.0 0.01 0.14
LEN 150117P00023000 P 01/17/15 23.0 0.01 0.12
LEN 150117P00024000 P 01/17/15 24.0 0.02 0.15
LEN 150117P00025000 P 01/17/15 25.0 0.05 0.17
LEN 150117P00026000 P 01/17/15 26.0 0.05 0.19
LEN 150117P00027000 P 01/17/15 27.0 0.10 0.22
LEN 150117P00028000 P 01/17/15 28.0 0.14 0.28
LEN 150117P00029000 P 01/17/15 29.0 0.16 0.32
LEN 150117P00030000 P 01/17/15 30.0 0.25 0.39
LEN 150117P00031000 P 01/17/15 31.0 0.31 0.49
LEN 150117P00032000 P 01/17/15 32.0 0.43 0.59
LEN 150117P00033000 P 01/17/15 33.0 0.60 0.70
LEN 150117P00034000 P 01/17/15 34.0 0.80 0.90
LEN 150117P00035000 P 01/17/15 35.0 1.01 1.15
LEN 150117P00036000 P 01/17/15 36.0 1.29 1.38
LEN 150117P00037000 P 01/17/15 37.0 1.64 1.75
LEN 150117P00038000 P 01/17/15 38.0 2.05 2.18
LEN 150117P00039000 P 01/17/15 39.0 2.52 2.66
LEN 150117P00040000 P 01/17/15 40.0 3.05 3.25
LEN 150117P00041000 P 01/17/15 41.0 3.65 3.85
LEN 150117P00042000 P 01/17/15 42.0 4.30 4.50
LEN 150117P00043000 P 01/17/15 43.0 5.00 5.30
LEN 150117P00044000 P 01/17/15 44.0 5.75 6.45
LEN 150117P00045000 P 01/17/15 45.0 6.55 6.85
LEN 150117P00046000 P 01/17/15 46.0 7.45 8.15
LEN 150117P00047000 P 01/17/15 47.0 8.10 9.05
LEN 150117P00048000 P 01/17/15 48.0 9.15 9.95
LEN 150117P00049000 P 01/17/15 49.0 9.35 10.90
LEN 150117P00050000 P 01/17/15 50.0 10.35 11.85
LEN 150117P00055000 P 01/17/15 55.0 15.70 16.75
LEN 150117P00060000 P 01/17/15 60.0 20.60 21.65
LEN 150117P00065000 P 01/17/15 65.0 25.75 26.70
LEN 150220C00019000 C 02/20/15 19.0 19.05 20.40
LEN 150220C00020000 C 02/20/15 20.0 18.10 19.55
LEN 150220C00021000 C 02/20/15 21.0 17.05 18.65
LEN 150220C00023000 C 02/20/15 23.0 15.00 16.80
LEN 150220C00024000 C 02/20/15 24.0 14.30 15.85
LEN 150220C00025000 C 02/20/15 25.0 13.25 14.65
LEN 150220C00026000 C 02/20/15 26.0 11.85 14.05
LEN 150220C00027000 C 02/20/15 27.0 11.40 13.15
LEN 150220C00028000 C 02/20/15 28.0 10.50 12.25
LEN 150220C00029000 C 02/20/15 29.0 8.85 11.45
LEN 150220C00030000 C 02/20/15 30.0 8.80 9.85
LEN 150220C00031000 C 02/20/15 31.0 7.90 8.75
LEN 150220C00032000 C 02/20/15 32.0 7.05 7.85
LEN 150220C00033000 C 02/20/15 33.0 6.25 7.00
LEN 150220C00034000 C 02/20/15 34.0 5.55 6.25
LEN 150220C00035000 C 02/20/15 35.0 4.80 5.55
LEN 150220C00036000 C 02/20/15 36.0 4.25 4.90
LEN 150220C00037000 C 02/20/15 37.0 3.55 4.10
LEN 150220C00038000 C 02/20/15 38.0 3.10 3.55
LEN 150220C00039000 C 02/20/15 39.0 2.80 2.95
LEN 150220C00040000 C 02/20/15 40.0 2.24 2.49
LEN 150220C00041000 C 02/20/15 41.0 1.81 2.09
LEN 150220C00042000 C 02/20/15 42.0 1.50 1.75
LEN 150220C00043000 C 02/20/15 43.0 1.20 1.50
LEN 150220C00044000 C 02/20/15 44.0 1.06 1.29
LEN 150220C00045000 C 02/20/15 45.0 0.80 1.08
LEN 150220C00046000 C 02/20/15 46.0 0.64 0.90
LEN 150220C00047000 C 02/20/15 47.0 0.50 0.75
LEN 150220C00048000 C 02/20/15 48.0 0.39 0.63
LEN 150220C00049000 C 02/20/15 49.0 0.29 0.62
LEN 150220C00050000 C 02/20/15 50.0 0.22 0.52
LEN 150220C00055000 C 02/20/15 55.0 0.01 0.24
LEN 150220C00060000 C 02/20/15 60.0 0.00 0.16
LEN 150220P00019000 P 02/20/15 19.0 0.00 0.12
LEN 150220P00020000 P 02/20/15 20.0 0.00 0.15
LEN 150220P00021000 P 02/20/15 21.0 0.00 0.15
LEN 150220P00023000 P 02/20/15 23.0 0.00 0.18
LEN 150220P00024000 P 02/20/15 24.0 0.00 0.20
LEN 150220P00025000 P 02/20/15 25.0 0.01 0.23
LEN 150220P00026000 P 02/20/15 26.0 0.04 0.27
LEN 150220P00027000 P 02/20/15 27.0 0.08 0.31
LEN 150220P00028000 P 02/20/15 28.0 0.14 0.37
LEN 150220P00029000 P 02/20/15 29.0 0.20 0.44
LEN 150220P00030000 P 02/20/15 30.0 0.32 0.53
LEN 150220P00031000 P 02/20/15 31.0 0.44 0.65
LEN 150220P00032000 P 02/20/15 32.0 0.60 0.81
LEN 150220P00033000 P 02/20/15 33.0 0.81 0.98
LEN 150220P00034000 P 02/20/15 34.0 1.02 1.19
LEN 150220P00035000 P 02/20/15 35.0 1.26 1.59
LEN 150220P00036000 P 02/20/15 36.0 1.59 1.76
LEN 150220P00037000 P 02/20/15 37.0 1.91 2.12
LEN 150220P00038000 P 02/20/15 38.0 2.37 2.51
LEN 150220P00039000 P 02/20/15 39.0 2.83 3.05
LEN 150220P00040000 P 02/20/15 40.0 3.40 3.55
LEN 150220P00041000 P 02/20/15 41.0 3.90 4.20
LEN 150220P00042000 P 02/20/15 42.0 4.60 4.85
LEN 150220P00043000 P 02/20/15 43.0 5.30 5.80
LEN 150220P00044000 P 02/20/15 44.0 6.05 6.70
LEN 150220P00045000 P 02/20/15 45.0 6.85 7.55
LEN 150220P00046000 P 02/20/15 46.0 7.60 8.40
LEN 150220P00047000 P 02/20/15 47.0 8.45 9.25
LEN 150220P00048000 P 02/20/15 48.0 8.40 10.15
LEN 150220P00049000 P 02/20/15 49.0 9.30 11.10
LEN 150220P00050000 P 02/20/15 50.0 10.80 12.05
LEN 150220P00055000 P 02/20/15 55.0 15.35 17.00
LEN 150220P00060000 P 02/20/15 60.0 20.40 22.20
LEN 160115C00018000 C 01/15/16 18.0 19.80 22.05
LEN 160115C00020000 C 01/15/16 20.0 17.60 20.50
LEN 160115C00023000 C 01/15/16 23.0 14.70 17.95
LEN 160115C00025000 C 01/15/16 25.0 13.80 15.45
LEN 160115C00028000 C 01/15/16 28.0 11.35 12.85
LEN 160115C00030000 C 01/15/16 30.0 10.05 11.55
LEN 160115C00032000 C 01/15/16 32.0 8.70 10.65
LEN 160115C00035000 C 01/15/16 35.0 6.85 8.45
LEN 160115C00037000 C 01/15/16 37.0 5.75 7.65
LEN 160115C00040000 C 01/15/16 40.0 4.45 5.15
LEN 160115C00042000 C 01/15/16 42.0 3.90 4.35
LEN 160115C00045000 C 01/15/16 45.0 2.65 3.30
LEN 160115C00047000 C 01/15/16 47.0 2.11 2.82
LEN 160115C00050000 C 01/15/16 50.0 1.61 2.07
LEN 160115C00055000 C 01/15/16 55.0 0.87 1.33
LEN 160115C00060000 C 01/15/16 60.0 0.43 0.90
LEN 160115P00018000 P 01/15/16 18.0 0.11 0.49
LEN 160115P00020000 P 01/15/16 20.0 0.16 0.51
LEN 160115P00023000 P 01/15/16 23.0 0.35 1.10
LEN 160115P00025000 P 01/15/16 25.0 0.55 0.93
LEN 160115P00028000 P 01/15/16 28.0 1.07 1.43
LEN 160115P00030000 P 01/15/16 30.0 1.48 1.91
LEN 160115P00032000 P 01/15/16 32.0 2.01 2.50
LEN 160115P00035000 P 01/15/16 35.0 3.10 3.45
LEN 160115P00037000 P 01/15/16 37.0 3.95 4.55
LEN 160115P00040000 P 01/15/16 40.0 5.45 6.00
LEN 160115P00042000 P 01/15/16 42.0 6.65 7.45
LEN 160115P00045000 P 01/15/16 45.0 8.60 9.45
LEN 160115P00047000 P 01/15/16 47.0 10.05 10.95
LEN 160115P00050000 P 01/15/16 50.0 11.95 13.60
LEN 160115P00055000 P 01/15/16 55.0 16.00 17.90
LEN 160115P00060000 P 01/15/16 60.0 20.75 22.65

OPRA data is delayed 15 minutes.