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 (2017-06-23)Premium Content

Lennar Corp (LEN)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 170818C00024000 C 08/18/17 24.0 28.70 29.65
LEN 170818C00025000 C 08/18/17 25.0 27.55 29.05
LEN 170818C00026000 C 08/18/17 26.0 26.70 27.65
LEN 170818C00027000 C 08/18/17 27.0 25.60 26.60
LEN 170818C00028000 C 08/18/17 28.0 24.75 26.00
LEN 170818C00029000 C 08/18/17 29.0 23.70 24.65
LEN 170818C00030000 C 08/18/17 30.0 22.65 23.60
LEN 170818C00031000 C 08/18/17 31.0 21.65 22.70
LEN 170818C00032000 C 08/18/17 32.0 20.70 21.75
LEN 170818C00033000 C 08/18/17 33.0 19.60 20.80
LEN 170818C00034000 C 08/18/17 34.0 18.60 20.05
LEN 170818C00035000 C 08/18/17 35.0 17.80 18.25
LEN 170818C00036000 C 08/18/17 36.0 16.75 17.85
LEN 170818C00037000 C 08/18/17 37.0 15.70 16.65
LEN 170818C00038000 C 08/18/17 38.0 14.75 15.70
LEN 170818C00039000 C 08/18/17 39.0 13.80 14.50
LEN 170818C00040000 C 08/18/17 40.0 12.75 13.70
LEN 170818C00041000 C 08/18/17 41.0 11.75 12.75
LEN 170818C00042000 C 08/18/17 42.0 10.65 11.60
LEN 170818C00043000 C 08/18/17 43.0 9.70 10.90
LEN 170818C00044000 C 08/18/17 44.0 8.75 9.75
LEN 170818C00045000 C 08/18/17 45.0 7.80 8.15
LEN 170818C00046000 C 08/18/17 46.0 6.80 7.70
LEN 170818C00047000 C 08/18/17 47.0 5.80 6.60
LEN 170818C00048000 C 08/18/17 48.0 4.80 5.30
LEN 170818C00049000 C 08/18/17 49.0 3.75 4.70
LEN 170818C00050000 C 08/18/17 50.0 2.83 2.95
LEN 170818C00052500 C 08/18/17 52.5 0.47 0.57
LEN 170818C00055000 C 08/18/17 55.0 0.00 0.04
LEN 170818C00057500 C 08/18/17 57.5 0.00 0.04
LEN 170818C00060000 C 08/18/17 60.0 0.00 0.04
LEN 170818C00062500 C 08/18/17 62.5 0.00 0.04
LEN 170818C00065000 C 08/18/17 65.0 0.00 0.04
LEN 170818P00024000 P 08/18/17 24.0 0.00 0.04
LEN 170818P00025000 P 08/18/17 25.0 0.00 0.04
LEN 170818P00026000 P 08/18/17 26.0 0.00 0.04
LEN 170818P00027000 P 08/18/17 27.0 0.00 0.04
LEN 170818P00028000 P 08/18/17 28.0 0.00 0.04
LEN 170818P00029000 P 08/18/17 29.0 0.00 0.04
LEN 170818P00030000 P 08/18/17 30.0 0.00 0.04
LEN 170818P00031000 P 08/18/17 31.0 0.00 0.04
LEN 170818P00032000 P 08/18/17 32.0 0.00 0.04
LEN 170818P00033000 P 08/18/17 33.0 0.00 0.03
LEN 170818P00034000 P 08/18/17 34.0 0.00 0.04
LEN 170818P00035000 P 08/18/17 35.0 0.00 0.04
LEN 170818P00036000 P 08/18/17 36.0 0.00 0.04
LEN 170818P00037000 P 08/18/17 37.0 0.00 0.04
LEN 170818P00038000 P 08/18/17 38.0 0.00 0.04
LEN 170818P00039000 P 08/18/17 39.0 0.00 0.04
LEN 170818P00040000 P 08/18/17 40.0 0.00 0.04
LEN 170818P00041000 P 08/18/17 41.0 0.00 0.04
LEN 170818P00042000 P 08/18/17 42.0 0.00 0.04
LEN 170818P00043000 P 08/18/17 43.0 0.00 0.04
LEN 170818P00044000 P 08/18/17 44.0 0.00 0.04
LEN 170818P00045000 P 08/18/17 45.0 0.00 0.04
LEN 170818P00046000 P 08/18/17 46.0 0.00 0.04
LEN 170818P00047000 P 08/18/17 47.0 0.00 0.04
LEN 170818P00048000 P 08/18/17 48.0 0.00 0.04
LEN 170818P00049000 P 08/18/17 49.0 0.00 0.04
LEN 170818P00050000 P 08/18/17 50.0 0.00 0.04
LEN 170818P00052500 P 08/18/17 52.5 0.11 0.18
LEN 170818P00055000 P 08/18/17 55.0 2.09 2.22
LEN 170818P00057500 P 08/18/17 57.5 4.50 4.80
LEN 170818P00060000 P 08/18/17 60.0 6.80 7.25
LEN 170818P00062500 P 08/18/17 62.5 9.20 10.40
LEN 170818P00065000 P 08/18/17 65.0 11.85 13.05
LEN 170915C00040000 C 09/15/17 40.0 12.80 13.40
LEN 170915C00045000 C 09/15/17 45.0 7.85 8.20
LEN 170915C00050000 C 09/15/17 50.0 3.10 3.45
LEN 170915C00052500 C 09/15/17 52.5 1.33 1.52
LEN 170915C00055000 C 09/15/17 55.0 0.35 0.50
LEN 170915C00057500 C 09/15/17 57.5 0.05 0.12
LEN 170915C00060000 C 09/15/17 60.0 0.00 0.05
LEN 170915C00062500 C 09/15/17 62.5 0.00 0.03
LEN 170915C00065000 C 09/15/17 65.0 0.00 0.04
LEN 170915C00070000 C 09/15/17 70.0 0.00 0.04
LEN 170915C00075000 C 09/15/17 75.0 0.00 0.04
LEN 170915C00080000 C 09/15/17 80.0 0.00 0.04
LEN 170915P00040000 P 09/15/17 40.0 0.00 0.04
LEN 170915P00045000 P 09/15/17 45.0 0.00 0.12
LEN 170915P00050000 P 09/15/17 50.0 0.29 0.41
LEN 170915P00052500 P 09/15/17 52.5 0.93 1.07
LEN 170915P00055000 P 09/15/17 55.0 2.33 2.57
LEN 170915P00057500 P 09/15/17 57.5 4.55 4.85
LEN 170915P00060000 P 09/15/17 60.0 7.00 7.30
LEN 170915P00062500 P 09/15/17 62.5 9.20 10.55
LEN 170915P00065000 P 09/15/17 65.0 11.95 13.40
LEN 170915P00070000 P 09/15/17 70.0 16.90 18.40
LEN 170915P00075000 P 09/15/17 75.0 21.75 22.70
LEN 170915P00080000 P 09/15/17 80.0 26.65 28.20
LEN 171117C00040000 C 11/17/17 40.0 12.70 13.65
LEN 171117C00045000 C 11/17/17 45.0 8.30 8.65
LEN 171117C00050000 C 11/17/17 50.0 4.15 4.40
LEN 171117C00052500 C 11/17/17 52.5 2.57 2.77
LEN 171117C00055000 C 11/17/17 55.0 1.41 1.60
LEN 171117C00057500 C 11/17/17 57.5 0.67 0.84
LEN 171117C00060000 C 11/17/17 60.0 0.30 0.45
LEN 171117C00062500 C 11/17/17 62.5 0.11 0.25
LEN 171117C00065000 C 11/17/17 65.0 0.04 0.12
LEN 171117C00070000 C 11/17/17 70.0 0.00 0.06
LEN 171117C00075000 C 11/17/17 75.0 0.00 0.04
LEN 171117P00040000 P 11/17/17 40.0 0.11 0.24
LEN 171117P00045000 P 11/17/17 45.0 0.33 0.45
LEN 171117P00050000 P 11/17/17 50.0 1.15 1.32
LEN 171117P00052500 P 11/17/17 52.5 2.05 2.23
LEN 171117P00055000 P 11/17/17 55.0 3.35 3.60
LEN 171117P00057500 P 11/17/17 57.5 5.10 5.35
LEN 171117P00060000 P 11/17/17 60.0 7.20 7.50
LEN 171117P00062500 P 11/17/17 62.5 9.55 9.90
LEN 171117P00065000 P 11/17/17 65.0 11.80 12.65
LEN 171117P00070000 P 11/17/17 70.0 16.80 17.75
LEN 171117P00075000 P 11/17/17 75.0 21.80 23.10
LEN 180119C00020000 C 01/19/18 20.0 31.75 35.10
LEN 180119C00023000 C 01/19/18 23.0 28.75 31.20
LEN 180119C00025000 C 01/19/18 25.0 27.45 28.70
LEN 180119C00030000 C 01/19/18 30.0 22.75 23.65
LEN 180119C00035000 C 01/19/18 35.0 17.85 18.75
LEN 180119C00040000 C 01/19/18 40.0 13.15 13.90
LEN 180119C00045000 C 01/19/18 45.0 8.70 9.15
LEN 180119C00050000 C 01/19/18 50.0 4.90 5.20
LEN 180119C00052500 C 01/19/18 52.5 3.40 3.65
LEN 180119C00055000 C 01/19/18 55.0 2.17 2.44
LEN 180119C00057500 C 01/19/18 57.5 1.37 1.53
LEN 180119C00060000 C 01/19/18 60.0 0.77 0.91
LEN 180119C00062500 C 01/19/18 62.5 0.38 0.57
LEN 180119C00065000 C 01/19/18 65.0 0.21 0.34
LEN 180119C00070000 C 01/19/18 70.0 0.04 0.14
LEN 180119C00075000 C 01/19/18 75.0 0.00 0.08
LEN 180119P00020000 P 01/19/18 20.0 0.00 0.05
LEN 180119P00023000 P 01/19/18 23.0 0.00 0.07
LEN 180119P00025000 P 01/19/18 25.0 0.00 0.09
LEN 180119P00030000 P 01/19/18 30.0 0.12 0.16
LEN 180119P00035000 P 01/19/18 35.0 0.15 0.24
LEN 180119P00040000 P 01/19/18 40.0 0.30 0.40
LEN 180119P00045000 P 01/19/18 45.0 0.72 0.85
LEN 180119P00050000 P 01/19/18 50.0 1.78 1.97
LEN 180119P00052500 P 01/19/18 52.5 2.76 2.94
LEN 180119P00055000 P 01/19/18 55.0 4.05 4.25
LEN 180119P00057500 P 01/19/18 57.5 5.65 5.90
LEN 180119P00060000 P 01/19/18 60.0 7.60 7.85
LEN 180119P00062500 P 01/19/18 62.5 9.70 10.05
LEN 180119P00065000 P 01/19/18 65.0 11.90 12.45
LEN 180119P00070000 P 01/19/18 70.0 16.00 18.30
LEN 180119P00075000 P 01/19/18 75.0 20.30 23.40
LEN 180216C00030000 C 02/16/18 30.0 22.55 23.80
LEN 180216C00035000 C 02/16/18 35.0 17.55 19.10
LEN 180216C00040000 C 02/16/18 40.0 13.10 14.00
LEN 180216C00045000 C 02/16/18 45.0 8.90 9.35
LEN 180216C00050000 C 02/16/18 50.0 5.20 5.55
LEN 180216C00052500 C 02/16/18 52.5 3.70 4.00
LEN 180216C00055000 C 02/16/18 55.0 2.48 2.75
LEN 180216C00057500 C 02/16/18 57.5 1.61 1.83
LEN 180216C00060000 C 02/16/18 60.0 0.96 1.20
LEN 180216C00062500 C 02/16/18 62.5 0.60 0.81
LEN 180216C00065000 C 02/16/18 65.0 0.33 0.49
LEN 180216C00070000 C 02/16/18 70.0 0.09 0.25
LEN 180216C00075000 C 02/16/18 75.0 0.02 0.13
LEN 180216C00080000 C 02/16/18 80.0 0.00 0.23
LEN 180216P00030000 P 02/16/18 30.0 0.08 0.17
LEN 180216P00035000 P 02/16/18 35.0 0.18 0.31
LEN 180216P00040000 P 02/16/18 40.0 0.34 0.49
LEN 180216P00045000 P 02/16/18 45.0 0.87 1.01
LEN 180216P00050000 P 02/16/18 50.0 2.09 2.30
LEN 180216P00052500 P 02/16/18 52.5 3.05 3.30
LEN 180216P00055000 P 02/16/18 55.0 4.30 4.60
LEN 180216P00057500 P 02/16/18 57.5 5.85 6.20
LEN 180216P00060000 P 02/16/18 60.0 7.75 8.05
LEN 180216P00062500 P 02/16/18 62.5 9.80 10.15
LEN 180216P00065000 P 02/16/18 65.0 11.75 12.40
LEN 180216P00070000 P 02/16/18 70.0 16.80 17.85
LEN 180216P00075000 P 02/16/18 75.0 20.90 23.45
LEN 180216P00080000 P 02/16/18 80.0 24.50 28.50
LEN 190118C00023000 C 01/18/19 23.0 28.50 33.45
LEN 190118C00025000 C 01/18/19 25.0 26.55 31.45
LEN 190118C00028000 C 01/18/19 28.0 23.80 28.50
LEN 190118C00030000 C 01/18/19 30.0 22.15 26.15
LEN 190118C00033000 C 01/18/19 33.0 19.40 23.95
LEN 190118C00035000 C 01/18/19 35.0 18.10 21.70
LEN 190118C00038000 C 01/18/19 38.0 16.60 18.90
LEN 190118C00040000 C 01/18/19 40.0 15.00 17.10
LEN 190118C00042000 C 01/18/19 42.0 13.45 15.40
LEN 190118C00045000 C 01/18/19 45.0 11.25 13.05
LEN 190118C00047000 C 01/18/19 47.0 9.95 11.80
LEN 190118C00050000 C 01/18/19 50.0 8.15 9.25
LEN 190118C00052500 C 01/18/19 52.5 6.80 7.95
LEN 190118C00055000 C 01/18/19 55.0 5.55 6.35
LEN 190118C00057500 C 01/18/19 57.5 4.60 5.25
LEN 190118C00060000 C 01/18/19 60.0 3.60 4.35
LEN 190118C00062500 C 01/18/19 62.5 2.85 3.50
LEN 190118C00065000 C 01/18/19 65.0 2.31 2.84
LEN 190118C00070000 C 01/18/19 70.0 1.43 1.79
LEN 190118C00075000 C 01/18/19 75.0 0.72 1.53
LEN 190118P00023000 P 01/18/19 23.0 0.22 0.55
LEN 190118P00025000 P 01/18/19 25.0 0.26 0.63
LEN 190118P00028000 P 01/18/19 28.0 0.35 0.77
LEN 190118P00030000 P 01/18/19 30.0 0.45 0.86
LEN 190118P00033000 P 01/18/19 33.0 0.67 1.06
LEN 190118P00035000 P 01/18/19 35.0 0.84 1.25
LEN 190118P00038000 P 01/18/19 38.0 1.14 1.63
LEN 190118P00040000 P 01/18/19 40.0 1.37 1.97
LEN 190118P00042000 P 01/18/19 42.0 2.00 2.35
LEN 190118P00045000 P 01/18/19 45.0 2.64 3.05
LEN 190118P00047000 P 01/18/19 47.0 3.30 3.75
LEN 190118P00050000 P 01/18/19 50.0 4.20 4.90
LEN 190118P00052500 P 01/18/19 52.5 5.20 5.95
LEN 190118P00055000 P 01/18/19 55.0 6.50 7.20
LEN 190118P00057500 P 01/18/19 57.5 7.75 8.65
LEN 190118P00060000 P 01/18/19 60.0 9.10 10.25
LEN 190118P00062500 P 01/18/19 62.5 10.80 12.05
LEN 190118P00065000 P 01/18/19 65.0 12.45 13.95
LEN 190118P00070000 P 01/18/19 70.0 16.45 18.10
LEN 190118P00075000 P 01/18/19 75.0 21.20 22.90

OPRA data is delayed 15 minutes.