Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lennar Corp (LEN)
As of Feb 21 2018 3:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 180316C00040000 C Mar 16, 2018 40.0 17.75 22.20
LEN 180316C00042500 C Mar 16, 2018 42.5 15.95 19.75
LEN 180316C00045000 C Mar 16, 2018 45.0 13.40 17.20
LEN 180316C00047500 C Mar 16, 2018 47.5 10.40 14.55
LEN 180316C00050000 C Mar 16, 2018 50.0 8.75 12.40
LEN 180316C00055000 C Mar 16, 2018 55.0 4.95 5.90
LEN 180316C00057500 C Mar 16, 2018 57.5 2.94 3.65
LEN 180316C00060000 C Mar 16, 2018 60.0 1.52 1.65
LEN 180316C00062500 C Mar 16, 2018 62.5 0.60 0.71
LEN 180316C00065000 C Mar 16, 2018 65.0 0.20 0.30
LEN 180316C00067500 C Mar 16, 2018 67.5 0.00 0.30
LEN 180316C00070000 C Mar 16, 2018 70.0 0.00 0.14
LEN 180316C00072500 C Mar 16, 2018 72.5 0.00 0.16
LEN 180316C00075000 C Mar 16, 2018 75.0 0.00 0.12
LEN 180316C00077500 C Mar 16, 2018 77.5 0.00 0.10
LEN 180316C00080000 C Mar 16, 2018 80.0 0.00 0.07
LEN 180316C00085000 C Mar 16, 2018 85.0 0.00 0.06
LEN 180316C00090000 C Mar 16, 2018 90.0 0.00 0.04
LEN 180316C00095000 C Mar 16, 2018 95.0 0.00 0.04
LEN 180316C00100000 C Mar 16, 2018 100.0 0.00 0.04
LEN 180316C00105000 C Mar 16, 2018 105.0 0.00 0.04
LEN 180316P00040000 P Mar 16, 2018 40.0 0.00 0.10
LEN 180316P00042500 P Mar 16, 2018 42.5 0.00 0.18
LEN 180316P00045000 P Mar 16, 2018 45.0 0.00 0.21
LEN 180316P00047500 P Mar 16, 2018 47.5 0.00 0.11
LEN 180316P00050000 P Mar 16, 2018 50.0 0.00 0.38
LEN 180316P00055000 P Mar 16, 2018 55.0 0.29 0.45
LEN 180316P00057500 P Mar 16, 2018 57.5 0.78 0.97
LEN 180316P00060000 P Mar 16, 2018 60.0 1.73 1.90
LEN 180316P00062500 P Mar 16, 2018 62.5 2.79 3.80
LEN 180316P00065000 P Mar 16, 2018 65.0 4.70 5.60
LEN 180316P00067500 P Mar 16, 2018 67.5 5.65 9.50
LEN 180316P00070000 P Mar 16, 2018 70.0 8.05 12.50
LEN 180316P00072500 P Mar 16, 2018 72.5 10.40 14.95
LEN 180316P00075000 P Mar 16, 2018 75.0 12.80 17.50
LEN 180316P00077500 P Mar 16, 2018 77.5 15.30 19.50
LEN 180316P00080000 P Mar 16, 2018 80.0 17.90 22.35
LEN 180316P00085000 P Mar 16, 2018 85.0 22.85 27.40
LEN 180316P00090000 P Mar 16, 2018 90.0 27.90 32.50
LEN 180316P00095000 P Mar 16, 2018 95.0 32.80 37.50
LEN 180316P00100000 P Mar 16, 2018 100.0 37.80 42.40
LEN 180316P00105000 P Mar 16, 2018 105.0 43.10 47.45
LEN 180420C00040000 C Apr 20, 2018 40.0 18.30 22.20
LEN 180420C00042500 C Apr 20, 2018 42.5 15.70 19.90
LEN 180420C00045000 C Apr 20, 2018 45.0 13.00 17.40
LEN 180420C00047500 C Apr 20, 2018 47.5 11.25 14.40
LEN 180420C00050000 C Apr 20, 2018 50.0 9.90 11.45
LEN 180420C00052500 C Apr 20, 2018 52.5 7.75 8.30
LEN 180420C00055000 C Apr 20, 2018 55.0 5.60 6.25
LEN 180420C00057500 C Apr 20, 2018 57.5 4.15 4.45
LEN 180420C00060000 C Apr 20, 2018 60.0 2.69 2.92
LEN 180420C00062500 C Apr 20, 2018 62.5 1.63 1.84
LEN 180420C00065000 C Apr 20, 2018 65.0 0.85 1.10
LEN 180420C00067500 C Apr 20, 2018 67.5 0.48 0.63
LEN 180420C00070000 C Apr 20, 2018 70.0 0.25 0.33
LEN 180420C00072500 C Apr 20, 2018 72.5 0.11 0.19
LEN 180420C00075000 C Apr 20, 2018 75.0 0.00 0.33
LEN 180420C00077500 C Apr 20, 2018 77.5 0.00 0.26
LEN 180420C00080000 C Apr 20, 2018 80.0 0.00 0.17
LEN 180420C00085000 C Apr 20, 2018 85.0 0.00 0.10
LEN 180420C00090000 C Apr 20, 2018 90.0 0.00 0.07
LEN 180420C00095000 C Apr 20, 2018 95.0 0.00 0.06
LEN 180420P00040000 P Apr 20, 2018 40.0 0.08 0.22
LEN 180420P00042500 P Apr 20, 2018 42.5 0.13 0.20
LEN 180420P00045000 P Apr 20, 2018 45.0 0.08 0.33
LEN 180420P00047500 P Apr 20, 2018 47.5 0.07 0.75
LEN 180420P00050000 P Apr 20, 2018 50.0 0.38 0.82
LEN 180420P00052500 P Apr 20, 2018 52.5 0.61 0.80
LEN 180420P00055000 P Apr 20, 2018 55.0 1.00 1.29
LEN 180420P00057500 P Apr 20, 2018 57.5 1.64 1.98
LEN 180420P00060000 P Apr 20, 2018 60.0 2.71 3.05
LEN 180420P00062500 P Apr 20, 2018 62.5 4.20 4.45
LEN 180420P00065000 P Apr 20, 2018 65.0 5.25 6.25
LEN 180420P00067500 P Apr 20, 2018 67.5 7.95 8.40
LEN 180420P00070000 P Apr 20, 2018 70.0 10.20 10.85
LEN 180420P00072500 P Apr 20, 2018 72.5 10.35 14.75
LEN 180420P00075000 P Apr 20, 2018 75.0 12.90 17.45
LEN 180420P00077500 P Apr 20, 2018 77.5 15.30 19.95
LEN 180420P00080000 P Apr 20, 2018 80.0 17.90 22.50
LEN 180420P00085000 P Apr 20, 2018 85.0 22.90 27.35
LEN 180420P00090000 P Apr 20, 2018 90.0 27.80 32.40
LEN 180420P00095000 P Apr 20, 2018 95.0 32.85 37.40
LEN 180518C00040000 C May 18, 2018 40.0 18.35 22.30
LEN 180518C00042500 C May 18, 2018 42.5 15.75 19.95
LEN 180518C00045000 C May 18, 2018 45.0 13.60 17.10
LEN 180518C00047500 C May 18, 2018 47.5 12.40 14.15
LEN 180518C00050000 C May 18, 2018 50.0 10.30 11.60
LEN 180518C00052500 C May 18, 2018 52.5 8.25 9.15
LEN 180518C00055000 C May 18, 2018 55.0 6.50 7.40
LEN 180518C00057500 C May 18, 2018 57.5 4.75 5.00
LEN 180518C00060000 C May 18, 2018 60.0 3.30 3.55
LEN 180518C00062500 C May 18, 2018 62.5 2.14 2.44
LEN 180518C00065000 C May 18, 2018 65.0 1.37 1.62
LEN 180518C00067500 C May 18, 2018 67.5 0.78 1.00
LEN 180518C00070000 C May 18, 2018 70.0 0.46 1.17
LEN 180518C00072500 C May 18, 2018 72.5 0.13 0.36
LEN 180518C00075000 C May 18, 2018 75.0 0.12 0.46
LEN 180518C00080000 C May 18, 2018 80.0 0.00 0.26
LEN 180518C00085000 C May 18, 2018 85.0 0.00 0.19
LEN 180518C00090000 C May 18, 2018 90.0 0.00 0.09
LEN 180518P00040000 P May 18, 2018 40.0 0.09 0.52
LEN 180518P00042500 P May 18, 2018 42.5 0.18 0.65
LEN 180518P00045000 P May 18, 2018 45.0 0.28 0.53
LEN 180518P00047500 P May 18, 2018 47.5 0.08 0.66
LEN 180518P00050000 P May 18, 2018 50.0 0.58 0.88
LEN 180518P00052500 P May 18, 2018 52.5 0.96 1.17
LEN 180518P00055000 P May 18, 2018 55.0 1.49 1.70
LEN 180518P00057500 P May 18, 2018 57.5 2.23 2.48
LEN 180518P00060000 P May 18, 2018 60.0 3.25 3.55
LEN 180518P00062500 P May 18, 2018 62.5 4.65 4.95
LEN 180518P00065000 P May 18, 2018 65.0 6.25 6.85
LEN 180518P00067500 P May 18, 2018 67.5 7.90 8.80
LEN 180518P00070000 P May 18, 2018 70.0 10.00 10.80
LEN 180518P00072500 P May 18, 2018 72.5 12.10 13.50
LEN 180518P00075000 P May 18, 2018 75.0 12.95 17.40
LEN 180518P00080000 P May 18, 2018 80.0 17.90 22.50
LEN 180518P00085000 P May 18, 2018 85.0 22.90 27.50
LEN 180518P00090000 P May 18, 2018 90.0 27.90 32.45
LEN 180817C00040000 C Aug 17, 2018 40.0 18.50 22.80
LEN 180817C00042500 C Aug 17, 2018 42.5 16.70 19.10
LEN 180817C00045000 C Aug 17, 2018 45.0 15.25 17.75
LEN 180817C00047500 C Aug 17, 2018 47.5 13.15 14.60
LEN 180817C00050000 C Aug 17, 2018 50.0 11.35 11.85
LEN 180817C00052500 C Aug 17, 2018 52.5 9.40 9.95
LEN 180817C00055000 C Aug 17, 2018 55.0 7.75 8.15
LEN 180817C00057500 C Aug 17, 2018 57.5 6.00 6.60
LEN 180817C00060000 C Aug 17, 2018 60.0 4.65 5.20
LEN 180817C00062500 C Aug 17, 2018 62.5 3.45 3.95
LEN 180817C00065000 C Aug 17, 2018 65.0 2.63 2.97
LEN 180817C00067500 C Aug 17, 2018 67.5 1.90 2.23
LEN 180817C00070000 C Aug 17, 2018 70.0 1.29 1.61
LEN 180817C00075000 C Aug 17, 2018 75.0 0.59 1.55
LEN 180817C00080000 C Aug 17, 2018 80.0 0.04 0.51
LEN 180817C00085000 C Aug 17, 2018 85.0 0.00 0.53
LEN 180817C00090000 C Aug 17, 2018 90.0 0.00 0.32
LEN 180817P00040000 P Aug 17, 2018 40.0 0.10 0.59
LEN 180817P00042500 P Aug 17, 2018 42.5 0.28 0.63
LEN 180817P00045000 P Aug 17, 2018 45.0 0.34 1.46
LEN 180817P00047500 P Aug 17, 2018 47.5 0.93 1.10
LEN 180817P00050000 P Aug 17, 2018 50.0 1.22 1.52
LEN 180817P00052500 P Aug 17, 2018 52.5 1.59 2.01
LEN 180817P00055000 P Aug 17, 2018 55.0 2.20 2.77
LEN 180817P00057500 P Aug 17, 2018 57.5 3.05 3.60
LEN 180817P00060000 P Aug 17, 2018 60.0 4.35 4.80
LEN 180817P00062500 P Aug 17, 2018 62.5 5.60 6.00
LEN 180817P00065000 P Aug 17, 2018 65.0 7.10 7.65
LEN 180817P00067500 P Aug 17, 2018 67.5 8.65 9.45
LEN 180817P00070000 P Aug 17, 2018 70.0 10.70 11.45
LEN 180817P00075000 P Aug 17, 2018 75.0 14.55 15.80
LEN 180817P00080000 P Aug 17, 2018 80.0 17.85 22.35
LEN 180817P00085000 P Aug 17, 2018 85.0 22.90 27.50
LEN 180817P00090000 P Aug 17, 2018 90.0 27.90 32.45
LEN 190118C00035000 C Jan 18, 2019 35.0 24.35 28.35
LEN 190118C00037500 C Jan 18, 2019 37.5 21.95 26.15
LEN 190118C00040000 C Jan 18, 2019 40.0 20.20 23.60
LEN 190118C00042500 C Jan 18, 2019 42.5 18.10 21.30
LEN 190118C00045000 C Jan 18, 2019 45.0 15.75 19.35
LEN 190118C00047500 C Jan 18, 2019 47.5 14.05 17.15
LEN 190118C00050000 C Jan 18, 2019 50.0 12.50 14.50
LEN 190118C00052500 C Jan 18, 2019 52.5 10.30 12.35
LEN 190118C00055000 C Jan 18, 2019 55.0 8.70 10.85
LEN 190118C00057500 C Jan 18, 2019 57.5 7.10 9.20
LEN 190118C00060000 C Jan 18, 2019 60.0 5.85 8.60
LEN 190118C00062500 C Jan 18, 2019 62.5 4.65 7.25
LEN 190118C00065000 C Jan 18, 2019 65.0 4.15 4.85
LEN 190118C00067500 C Jan 18, 2019 67.5 3.10 4.00
LEN 190118C00070000 C Jan 18, 2019 70.0 2.57 3.25
LEN 190118C00072500 C Jan 18, 2019 72.5 2.14 2.67
LEN 190118C00075000 C Jan 18, 2019 75.0 0.63 3.05
LEN 190118C00080000 C Jan 18, 2019 80.0 0.96 1.37
LEN 190118C00085000 C Jan 18, 2019 85.0 0.07 1.42
LEN 190118C00090000 C Jan 18, 2019 90.0 0.10 0.93
LEN 190118P00035000 P Jan 18, 2019 35.0 0.11 1.20
LEN 190118P00037500 P Jan 18, 2019 37.5 0.66 1.13
LEN 190118P00040000 P Jan 18, 2019 40.0 0.08 1.68
LEN 190118P00042500 P Jan 18, 2019 42.5 0.87 1.56
LEN 190118P00045000 P Jan 18, 2019 45.0 0.71 1.66
LEN 190118P00047500 P Jan 18, 2019 47.5 0.95 2.31
LEN 190118P00050000 P Jan 18, 2019 50.0 1.36 3.20
LEN 190118P00052500 P Jan 18, 2019 52.5 1.94 3.95
LEN 190118P00055000 P Jan 18, 2019 55.0 3.65 4.10
LEN 190118P00057500 P Jan 18, 2019 57.5 4.65 5.05
LEN 190118P00060000 P Jan 18, 2019 60.0 5.70 6.10
LEN 190118P00062500 P Jan 18, 2019 62.5 6.10 8.25
LEN 190118P00065000 P Jan 18, 2019 65.0 7.50 9.70
LEN 190118P00067500 P Jan 18, 2019 67.5 9.95 10.65
LEN 190118P00070000 P Jan 18, 2019 70.0 10.75 13.05
LEN 190118P00072500 P Jan 18, 2019 72.5 13.45 15.00
LEN 190118P00075000 P Jan 18, 2019 75.0 14.95 16.80
LEN 190118P00080000 P Jan 18, 2019 80.0 19.45 21.15
LEN 190118P00085000 P Jan 18, 2019 85.0 22.90 27.45
LEN 190118P00090000 P Jan 18, 2019 90.0 27.70 32.45
LEN 200117C00030000 C Jan 17, 2020 30.0 29.50 34.20
LEN 200117C00032500 C Jan 17, 2020 32.5 27.50 32.00
LEN 200117C00035000 C Jan 17, 2020 35.0 25.90 29.95
LEN 200117C00037500 C Jan 17, 2020 37.5 23.90 27.80
LEN 200117C00040000 C Jan 17, 2020 40.0 21.85 26.00
LEN 200117C00042500 C Jan 17, 2020 42.5 19.90 24.00
LEN 200117C00045000 C Jan 17, 2020 45.0 18.10 22.35
LEN 200117C00047500 C Jan 17, 2020 47.5 16.35 20.35
LEN 200117C00050000 C Jan 17, 2020 50.0 14.60 18.90
LEN 200117C00052500 C Jan 17, 2020 52.5 13.20 17.25
LEN 200117C00055000 C Jan 17, 2020 55.0 11.80 15.80
LEN 200117C00057500 C Jan 17, 2020 57.5 10.25 13.65
LEN 200117C00060000 C Jan 17, 2020 60.0 9.00 13.20
LEN 200117C00062500 C Jan 17, 2020 62.5 7.80 11.90
LEN 200117C00065000 C Jan 17, 2020 65.0 6.60 10.85
LEN 200117C00067500 C Jan 17, 2020 67.5 6.00 8.45
LEN 200117C00070000 C Jan 17, 2020 70.0 4.55 8.80
LEN 200117C00072500 C Jan 17, 2020 72.5 4.65 6.50
LEN 200117C00075000 C Jan 17, 2020 75.0 2.95 7.30
LEN 200117C00080000 C Jan 17, 2020 80.0 2.61 4.55
LEN 200117C00085000 C Jan 17, 2020 85.0 1.02 4.15
LEN 200117C00090000 C Jan 17, 2020 90.0 0.49 3.85
LEN 200117P00030000 P Jan 17, 2020 30.0 0.06 1.70
LEN 200117P00032500 P Jan 17, 2020 32.5 0.18 2.00
LEN 200117P00035000 P Jan 17, 2020 35.0 0.41 2.33
LEN 200117P00037500 P Jan 17, 2020 37.5 1.10 2.47
LEN 200117P00040000 P Jan 17, 2020 40.0 1.47 2.77
LEN 200117P00042500 P Jan 17, 2020 42.5 1.30 3.40
LEN 200117P00045000 P Jan 17, 2020 45.0 2.08 4.00
LEN 200117P00047500 P Jan 17, 2020 47.5 2.26 4.90
LEN 200117P00050000 P Jan 17, 2020 50.0 3.60 5.35
LEN 200117P00052500 P Jan 17, 2020 52.5 4.35 6.05
LEN 200117P00055000 P Jan 17, 2020 55.0 4.55 7.55
LEN 200117P00057500 P Jan 17, 2020 57.5 6.10 8.45
LEN 200117P00060000 P Jan 17, 2020 60.0 7.35 9.20
LEN 200117P00062500 P Jan 17, 2020 62.5 8.75 10.35
LEN 200117P00065000 P Jan 17, 2020 65.0 9.05 12.50
LEN 200117P00067500 P Jan 17, 2020 67.5 11.25 13.70
LEN 200117P00070000 P Jan 17, 2020 70.0 12.70 15.55
LEN 200117P00072500 P Jan 17, 2020 72.5 14.60 17.05
LEN 200117P00075000 P Jan 17, 2020 75.0 16.25 19.05
LEN 200117P00080000 P Jan 17, 2020 80.0 19.70 23.05
LEN 200117P00085000 P Jan 17, 2020 85.0 24.40 26.85
LEN 200117P00090000 P Jan 17, 2020 90.0 29.35 31.60
OPRA data is delayed 15 minutes.