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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 141220C00024000 C 12/20/14 24.0 18.30 19.35
LEN 141220C00025000 C 12/20/14 25.0 17.25 18.35
LEN 141220C00026000 C 12/20/14 26.0 16.25 17.35
LEN 141220C00027000 C 12/20/14 27.0 15.25 16.30
LEN 141220C00028000 C 12/20/14 28.0 14.25 15.35
LEN 141220C00029000 C 12/20/14 29.0 13.25 14.35
LEN 141220C00030000 C 12/20/14 30.0 12.25 13.35
LEN 141220C00031000 C 12/20/14 31.0 11.25 12.40
LEN 141220C00032000 C 12/20/14 32.0 10.25 11.35
LEN 141220C00033000 C 12/20/14 33.0 9.20 10.30
LEN 141220C00034000 C 12/20/14 34.0 8.20 9.30
LEN 141220C00035000 C 12/20/14 35.0 7.15 8.35
LEN 141220C00036000 C 12/20/14 36.0 6.05 7.30
LEN 141220C00037000 C 12/20/14 37.0 4.90 6.35
LEN 141220C00038000 C 12/20/14 38.0 3.85 5.35
LEN 141220C00039000 C 12/20/14 39.0 2.75 4.35
LEN 141220C00040000 C 12/20/14 40.0 2.27 3.40
LEN 141220C00041000 C 12/20/14 41.0 1.58 2.40
LEN 141220C00042000 C 12/20/14 42.0 1.19 1.47
LEN 141220C00043000 C 12/20/14 43.0 0.49 0.67
LEN 141220C00044000 C 12/20/14 44.0 0.10 0.26
LEN 141220C00045000 C 12/20/14 45.0 0.03 0.11
LEN 141220C00046000 C 12/20/14 46.0 0.00 0.09
LEN 141220C00047000 C 12/20/14 47.0 0.00 0.10
LEN 141220C00048000 C 12/20/14 48.0 0.00 0.10
LEN 141220C00049000 C 12/20/14 49.0 0.00 0.09
LEN 141220C00050000 C 12/20/14 50.0 0.00 0.05
LEN 141220C00055000 C 12/20/14 55.0 0.00 0.04
LEN 141220C00060000 C 12/20/14 60.0 0.00 0.03
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 0.03
LEN 141220P00029000 P 12/20/14 29.0 0.00 0.03
LEN 141220P00030000 P 12/20/14 30.0 0.00 0.03
LEN 141220P00031000 P 12/20/14 31.0 0.00 0.04
LEN 141220P00032000 P 12/20/14 32.0 0.00 0.04
LEN 141220P00033000 P 12/20/14 33.0 0.00 0.04
LEN 141220P00034000 P 12/20/14 34.0 0.00 0.05
LEN 141220P00035000 P 12/20/14 35.0 0.00 0.12
LEN 141220P00036000 P 12/20/14 36.0 0.00 0.16
LEN 141220P00037000 P 12/20/14 37.0 0.00 0.15
LEN 141220P00038000 P 12/20/14 38.0 0.00 0.05
LEN 141220P00039000 P 12/20/14 39.0 0.01 0.05
LEN 141220P00040000 P 12/20/14 40.0 0.03 0.13
LEN 141220P00041000 P 12/20/14 41.0 0.07 0.15
LEN 141220P00042000 P 12/20/14 42.0 0.20 0.25
LEN 141220P00043000 P 12/20/14 43.0 0.47 0.60
LEN 141220P00044000 P 12/20/14 44.0 0.95 1.51
LEN 141220P00045000 P 12/20/14 45.0 1.77 2.53
LEN 141220P00046000 P 12/20/14 46.0 2.75 3.55
LEN 141220P00047000 P 12/20/14 47.0 3.70 4.55
LEN 141220P00048000 P 12/20/14 48.0 4.70 5.55
LEN 141220P00049000 P 12/20/14 49.0 5.65 6.55
LEN 141220P00050000 P 12/20/14 50.0 6.30 7.55
LEN 141220P00055000 P 12/20/14 55.0 11.45 12.55
LEN 141220P00060000 P 12/20/14 60.0 16.45 17.55
LEN 150117C00018000 C 01/17/15 18.0 24.00 25.50
LEN 150117C00019000 C 01/17/15 19.0 23.00 24.85
LEN 150117C00020000 C 01/17/15 20.0 21.95 23.85
LEN 150117C00021000 C 01/17/15 21.0 20.90 22.90
LEN 150117C00023000 C 01/17/15 23.0 18.90 20.40
LEN 150117C00024000 C 01/17/15 24.0 17.90 19.95
LEN 150117C00025000 C 01/17/15 25.0 16.90 18.40
LEN 150117C00026000 C 01/17/15 26.0 15.75 18.05
LEN 150117C00027000 C 01/17/15 27.0 14.75 17.10
LEN 150117C00028000 C 01/17/15 28.0 13.75 15.40
LEN 150117C00029000 C 01/17/15 29.0 12.65 15.20
LEN 150117C00030000 C 01/17/15 30.0 11.70 13.45
LEN 150117C00031000 C 01/17/15 31.0 10.60 13.40
LEN 150117C00032000 C 01/17/15 32.0 9.65 12.45
LEN 150117C00033000 C 01/17/15 33.0 8.65 10.50
LEN 150117C00034000 C 01/17/15 34.0 7.65 9.60
LEN 150117C00035000 C 01/17/15 35.0 6.70 8.60
LEN 150117C00036000 C 01/17/15 36.0 5.80 7.60
LEN 150117C00037000 C 01/17/15 37.0 4.85 6.70
LEN 150117C00038000 C 01/17/15 38.0 4.85 5.75
LEN 150117C00039000 C 01/17/15 39.0 4.10 4.75
LEN 150117C00040000 C 01/17/15 40.0 3.55 4.05
LEN 150117C00041000 C 01/17/15 41.0 2.84 3.25
LEN 150117C00042000 C 01/17/15 42.0 2.00 2.52
LEN 150117C00043000 C 01/17/15 43.0 1.50 1.95
LEN 150117C00044000 C 01/17/15 44.0 1.30 1.39
LEN 150117C00045000 C 01/17/15 45.0 0.77 1.06
LEN 150117C00046000 C 01/17/15 46.0 0.63 0.73
LEN 150117C00047000 C 01/17/15 47.0 0.36 0.51
LEN 150117C00048000 C 01/17/15 48.0 0.22 0.40
LEN 150117C00049000 C 01/17/15 49.0 0.11 0.35
LEN 150117C00050000 C 01/17/15 50.0 0.07 0.21
LEN 150117C00055000 C 01/17/15 55.0 0.00 0.22
LEN 150117C00060000 C 01/17/15 60.0 0.00 0.10
LEN 150117C00065000 C 01/17/15 65.0 0.00 0.11
LEN 150117C00070000 C 01/17/15 70.0 0.00 0.08
LEN 150117P00018000 P 01/17/15 18.0 0.00 0.04
LEN 150117P00019000 P 01/17/15 19.0 0.00 0.04
LEN 150117P00020000 P 01/17/15 20.0 0.00 0.04
LEN 150117P00021000 P 01/17/15 21.0 0.00 0.04
LEN 150117P00023000 P 01/17/15 23.0 0.00 0.06
LEN 150117P00024000 P 01/17/15 24.0 0.00 0.09
LEN 150117P00025000 P 01/17/15 25.0 0.00 0.12
LEN 150117P00026000 P 01/17/15 26.0 0.00 0.13
LEN 150117P00027000 P 01/17/15 27.0 0.00 0.17
LEN 150117P00028000 P 01/17/15 28.0 0.01 0.18
LEN 150117P00029000 P 01/17/15 29.0 0.01 0.17
LEN 150117P00030000 P 01/17/15 30.0 0.02 0.14
LEN 150117P00031000 P 01/17/15 31.0 0.01 0.18
LEN 150117P00032000 P 01/17/15 32.0 0.06 0.19
LEN 150117P00033000 P 01/17/15 33.0 0.07 0.28
LEN 150117P00034000 P 01/17/15 34.0 0.12 0.25
LEN 150117P00035000 P 01/17/15 35.0 0.14 0.28
LEN 150117P00036000 P 01/17/15 36.0 0.19 0.37
LEN 150117P00037000 P 01/17/15 37.0 0.25 0.49
LEN 150117P00038000 P 01/17/15 38.0 0.34 0.48
LEN 150117P00039000 P 01/17/15 39.0 0.48 0.64
LEN 150117P00040000 P 01/17/15 40.0 0.66 0.84
LEN 150117P00041000 P 01/17/15 41.0 0.90 1.00
LEN 150117P00042000 P 01/17/15 42.0 1.18 1.30
LEN 150117P00043000 P 01/17/15 43.0 1.62 2.01
LEN 150117P00044000 P 01/17/15 44.0 2.14 2.50
LEN 150117P00045000 P 01/17/15 45.0 2.75 3.25
LEN 150117P00046000 P 01/17/15 46.0 3.45 4.05
LEN 150117P00047000 P 01/17/15 47.0 4.15 5.05
LEN 150117P00048000 P 01/17/15 48.0 4.95 5.85
LEN 150117P00049000 P 01/17/15 49.0 5.85 6.85
LEN 150117P00050000 P 01/17/15 50.0 6.80 7.85
LEN 150117P00055000 P 01/17/15 55.0 11.15 13.10
LEN 150117P00060000 P 01/17/15 60.0 16.20 18.00
LEN 150117P00065000 P 01/17/15 65.0 21.35 22.95
LEN 150117P00070000 P 01/17/15 70.0 26.40 27.75
LEN 150220C00019000 C 02/20/15 19.0 23.00 24.85
LEN 150220C00020000 C 02/20/15 20.0 21.90 23.90
LEN 150220C00021000 C 02/20/15 21.0 20.95 22.95
LEN 150220C00023000 C 02/20/15 23.0 18.85 21.00
LEN 150220C00024000 C 02/20/15 24.0 17.80 20.05
LEN 150220C00025000 C 02/20/15 25.0 16.85 19.10
LEN 150220C00026000 C 02/20/15 26.0 15.65 18.25
LEN 150220C00027000 C 02/20/15 27.0 14.70 17.25
LEN 150220C00028000 C 02/20/15 28.0 13.65 16.30
LEN 150220C00029000 C 02/20/15 29.0 12.60 15.40
LEN 150220C00030000 C 02/20/15 30.0 11.65 14.45
LEN 150220C00031000 C 02/20/15 31.0 10.60 13.50
LEN 150220C00032000 C 02/20/15 32.0 9.65 12.55
LEN 150220C00033000 C 02/20/15 33.0 8.75 10.80
LEN 150220C00034000 C 02/20/15 34.0 7.75 9.70
LEN 150220C00035000 C 02/20/15 35.0 6.85 8.75
LEN 150220C00036000 C 02/20/15 36.0 6.55 7.85
LEN 150220C00037000 C 02/20/15 37.0 5.85 6.85
LEN 150220C00038000 C 02/20/15 38.0 5.30 6.10
LEN 150220C00039000 C 02/20/15 39.0 4.30 5.20
LEN 150220C00040000 C 02/20/15 40.0 3.85 4.55
LEN 150220C00041000 C 02/20/15 41.0 2.97 3.80
LEN 150220C00042000 C 02/20/15 42.0 2.61 3.20
LEN 150220C00043000 C 02/20/15 43.0 2.28 2.61
LEN 150220C00044000 C 02/20/15 44.0 1.83 2.03
LEN 150220C00045000 C 02/20/15 45.0 1.51 1.67
LEN 150220C00046000 C 02/20/15 46.0 1.12 1.30
LEN 150220C00047000 C 02/20/15 47.0 0.87 1.02
LEN 150220C00048000 C 02/20/15 48.0 0.66 0.79
LEN 150220C00049000 C 02/20/15 49.0 0.29 0.60
LEN 150220C00050000 C 02/20/15 50.0 0.19 0.47
LEN 150220C00055000 C 02/20/15 55.0 0.04 0.20
LEN 150220C00060000 C 02/20/15 60.0 0.01 0.25
LEN 150220P00019000 P 02/20/15 19.0 0.00 0.07
LEN 150220P00020000 P 02/20/15 20.0 0.00 0.09
LEN 150220P00021000 P 02/20/15 21.0 0.01 0.13
LEN 150220P00023000 P 02/20/15 23.0 0.01 0.17
LEN 150220P00024000 P 02/20/15 24.0 0.01 0.20
LEN 150220P00025000 P 02/20/15 25.0 0.02 0.26
LEN 150220P00026000 P 02/20/15 26.0 0.01 0.26
LEN 150220P00027000 P 02/20/15 27.0 0.02 0.27
LEN 150220P00028000 P 02/20/15 28.0 0.04 0.29
LEN 150220P00029000 P 02/20/15 29.0 0.04 0.26
LEN 150220P00030000 P 02/20/15 30.0 0.06 0.28
LEN 150220P00031000 P 02/20/15 31.0 0.09 0.33
LEN 150220P00032000 P 02/20/15 32.0 0.17 0.33
LEN 150220P00033000 P 02/20/15 33.0 0.19 0.38
LEN 150220P00034000 P 02/20/15 34.0 0.26 0.50
LEN 150220P00035000 P 02/20/15 35.0 0.36 0.57
LEN 150220P00036000 P 02/20/15 36.0 0.40 0.62
LEN 150220P00037000 P 02/20/15 37.0 0.57 0.72
LEN 150220P00038000 P 02/20/15 38.0 0.71 0.85
LEN 150220P00039000 P 02/20/15 39.0 0.92 1.13
LEN 150220P00040000 P 02/20/15 40.0 1.15 1.41
LEN 150220P00041000 P 02/20/15 41.0 1.45 1.78
LEN 150220P00042000 P 02/20/15 42.0 1.81 2.15
LEN 150220P00043000 P 02/20/15 43.0 2.25 2.54
LEN 150220P00044000 P 02/20/15 44.0 2.77 3.35
LEN 150220P00045000 P 02/20/15 45.0 3.35 3.60
LEN 150220P00046000 P 02/20/15 46.0 3.95 4.60
LEN 150220P00047000 P 02/20/15 47.0 4.70 5.40
LEN 150220P00048000 P 02/20/15 48.0 5.45 6.20
LEN 150220P00049000 P 02/20/15 49.0 6.25 7.05
LEN 150220P00050000 P 02/20/15 50.0 7.10 7.95
LEN 150220P00055000 P 02/20/15 55.0 11.75 12.85
LEN 150220P00060000 P 02/20/15 60.0 16.05 18.30
LEN 150515C00021000 C 05/15/15 21.0 20.80 22.65
LEN 150515C00023000 C 05/15/15 23.0 18.65 21.35
LEN 150515C00024000 C 05/15/15 24.0 17.65 20.40
LEN 150515C00025000 C 05/15/15 25.0 16.65 19.50
LEN 150515C00026000 C 05/15/15 26.0 15.65 18.60
LEN 150515C00027000 C 05/15/15 27.0 14.60 17.65
LEN 150515C00028000 C 05/15/15 28.0 13.65 16.75
LEN 150515C00029000 C 05/15/15 29.0 12.65 15.85
LEN 150515C00030000 C 05/15/15 30.0 11.60 14.95
LEN 150515C00031000 C 05/15/15 31.0 10.70 14.00
LEN 150515C00032000 C 05/15/15 32.0 9.75 12.60
LEN 150515C00033000 C 05/15/15 33.0 8.80 11.75
LEN 150515C00034000 C 05/15/15 34.0 7.95 11.45
LEN 150515C00035000 C 05/15/15 35.0 7.30 10.40
LEN 150515C00036000 C 05/15/15 36.0 6.40 9.25
LEN 150515C00037000 C 05/15/15 37.0 6.75 7.95
LEN 150515C00038000 C 05/15/15 38.0 5.05 7.75
LEN 150515C00039000 C 05/15/15 39.0 5.40 6.45
LEN 150515C00040000 C 05/15/15 40.0 4.50 5.80
LEN 150515C00041000 C 05/15/15 41.0 4.35 5.25
LEN 150515C00042000 C 05/15/15 42.0 3.75 4.30
LEN 150515C00043000 C 05/15/15 43.0 3.40 3.75
LEN 150515C00044000 C 05/15/15 44.0 2.77 3.25
LEN 150515C00045000 C 05/15/15 45.0 2.51 2.83
LEN 150515C00046000 C 05/15/15 46.0 1.99 2.42
LEN 150515C00047000 C 05/15/15 47.0 1.62 2.14
LEN 150515C00048000 C 05/15/15 48.0 1.40 1.77
LEN 150515C00049000 C 05/15/15 49.0 1.11 1.60
LEN 150515C00050000 C 05/15/15 50.0 0.65 1.33
LEN 150515C00055000 C 05/15/15 55.0 0.19 0.56
LEN 150515C00060000 C 05/15/15 60.0 0.00 0.50
LEN 150515P00021000 P 05/15/15 21.0 0.00 0.25
LEN 150515P00023000 P 05/15/15 23.0 0.00 0.50
LEN 150515P00024000 P 05/15/15 24.0 0.02 0.50
LEN 150515P00025000 P 05/15/15 25.0 0.05 0.50
LEN 150515P00026000 P 05/15/15 26.0 0.11 0.50
LEN 150515P00027000 P 05/15/15 27.0 0.15 0.52
LEN 150515P00028000 P 05/15/15 28.0 0.19 0.57
LEN 150515P00029000 P 05/15/15 29.0 0.25 0.63
LEN 150515P00030000 P 05/15/15 30.0 0.30 0.69
LEN 150515P00031000 P 05/15/15 31.0 0.18 0.76
LEN 150515P00032000 P 05/15/15 32.0 0.25 0.79
LEN 150515P00033000 P 05/15/15 33.0 0.49 1.02
LEN 150515P00034000 P 05/15/15 34.0 0.66 1.09
LEN 150515P00035000 P 05/15/15 35.0 0.85 1.35
LEN 150515P00036000 P 05/15/15 36.0 0.98 1.39
LEN 150515P00037000 P 05/15/15 37.0 1.20 1.59
LEN 150515P00038000 P 05/15/15 38.0 1.35 1.95
LEN 150515P00039000 P 05/15/15 39.0 1.71 1.94
LEN 150515P00040000 P 05/15/15 40.0 2.01 2.46
LEN 150515P00041000 P 05/15/15 41.0 2.36 2.69
LEN 150515P00042000 P 05/15/15 42.0 2.77 3.10
LEN 150515P00043000 P 05/15/15 43.0 3.20 3.60
LEN 150515P00044000 P 05/15/15 44.0 3.70 4.45
LEN 150515P00045000 P 05/15/15 45.0 4.25 4.70
LEN 150515P00046000 P 05/15/15 46.0 4.85 5.95
LEN 150515P00047000 P 05/15/15 47.0 5.55 6.35
LEN 150515P00048000 P 05/15/15 48.0 6.00 7.20
LEN 150515P00049000 P 05/15/15 49.0 5.70 9.05
LEN 150515P00050000 P 05/15/15 50.0 7.65 9.10
LEN 150515P00055000 P 05/15/15 55.0 10.90 14.35
LEN 150515P00060000 P 05/15/15 60.0 16.60 18.75
LEN 160115C00018000 C 01/15/16 18.0 23.70 26.45
LEN 160115C00020000 C 01/15/16 20.0 21.55 25.40
LEN 160115C00023000 C 01/15/16 23.0 18.40 22.55
LEN 160115C00025000 C 01/15/16 25.0 16.40 20.55
LEN 160115C00028000 C 01/15/16 28.0 13.60 17.95
LEN 160115C00030000 C 01/15/16 30.0 12.10 15.55
LEN 160115C00032000 C 01/15/16 32.0 10.15 14.00
LEN 160115C00035000 C 01/15/16 35.0 8.70 12.35
LEN 160115C00037000 C 01/15/16 37.0 7.80 10.50
LEN 160115C00040000 C 01/15/16 40.0 6.45 8.30
LEN 160115C00042000 C 01/15/16 42.0 5.00 6.95
LEN 160115C00045000 C 01/15/16 45.0 2.85 6.35
LEN 160115C00047000 C 01/15/16 47.0 3.35 5.35
LEN 160115C00050000 C 01/15/16 50.0 2.35 3.55
LEN 160115C00055000 C 01/15/16 55.0 1.26 2.65
LEN 160115C00060000 C 01/15/16 60.0 0.54 1.53
LEN 160115P00018000 P 01/15/16 18.0 0.00 0.51
LEN 160115P00020000 P 01/15/16 20.0 0.00 0.76
LEN 160115P00023000 P 01/15/16 23.0 0.20 0.91
LEN 160115P00025000 P 01/15/16 25.0 0.30 1.00
LEN 160115P00028000 P 01/15/16 28.0 0.25 1.31
LEN 160115P00030000 P 01/15/16 30.0 0.62 1.62
LEN 160115P00032000 P 01/15/16 32.0 1.28 2.17
LEN 160115P00035000 P 01/15/16 35.0 1.60 3.45
LEN 160115P00037000 P 01/15/16 37.0 2.63 3.70
LEN 160115P00040000 P 01/15/16 40.0 3.85 4.60
LEN 160115P00042000 P 01/15/16 42.0 4.60 5.65
LEN 160115P00045000 P 01/15/16 45.0 6.15 7.25
LEN 160115P00047000 P 01/15/16 47.0 7.30 8.80
LEN 160115P00050000 P 01/15/16 50.0 8.95 10.50
LEN 160115P00055000 P 01/15/16 55.0 12.15 15.90
LEN 160115P00060000 P 01/15/16 60.0 16.50 20.10
LEN 170120C00023000 C 01/20/17 23.0 19.15 22.80
LEN 170120C00025000 C 01/20/17 25.0 17.25 21.30
LEN 170120C00028000 C 01/20/17 28.0 14.75 19.00
LEN 170120C00030000 C 01/20/17 30.0 13.30 17.55
LEN 170120C00033000 C 01/20/17 33.0 11.20 15.50
LEN 170120C00035000 C 01/20/17 35.0 9.95 14.20
LEN 170120C00037000 C 01/20/17 37.0 8.80 13.15
LEN 170120C00040000 C 01/20/17 40.0 7.50 11.20
LEN 170120C00042000 C 01/20/17 42.0 6.55 10.20
LEN 170120C00045000 C 01/20/17 45.0 5.45 8.50
LEN 170120C00047000 C 01/20/17 47.0 5.15 7.70
LEN 170120C00050000 C 01/20/17 50.0 3.85 6.90
LEN 170120C00055000 C 01/20/17 55.0 2.60 5.35
LEN 170120C00060000 C 01/20/17 60.0 2.17 4.10
LEN 170120P00023000 P 01/20/17 23.0 0.68 1.58
LEN 170120P00025000 P 01/20/17 25.0 1.02 2.04
LEN 170120P00028000 P 01/20/17 28.0 1.52 2.71
LEN 170120P00030000 P 01/20/17 30.0 1.97 3.60
LEN 170120P00033000 P 01/20/17 33.0 2.42 4.30
LEN 170120P00035000 P 01/20/17 35.0 3.40 5.20
LEN 170120P00037000 P 01/20/17 37.0 4.10 6.00
LEN 170120P00040000 P 01/20/17 40.0 5.30 7.50
LEN 170120P00042000 P 01/20/17 42.0 6.20 8.65
LEN 170120P00045000 P 01/20/17 45.0 7.75 10.55
LEN 170120P00047000 P 01/20/17 47.0 9.50 11.00
LEN 170120P00050000 P 01/20/17 50.0 10.75 13.75
LEN 170120P00055000 P 01/20/17 55.0 14.25 18.00
LEN 170120P00060000 P 01/20/17 60.0 18.20 22.10

OPRA data is delayed 15 minutes.