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 Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 150918C00040000 C 09/18/15 40.0 11.10 12.15
LEN 150918C00041000 C 09/18/15 41.0 10.05 11.25
LEN 150918C00042000 C 09/18/15 42.0 8.75 10.30
LEN 150918C00043000 C 09/18/15 43.0 7.90 9.30
LEN 150918C00044000 C 09/18/15 44.0 7.05 8.20
LEN 150918C00045000 C 09/18/15 45.0 6.15 7.25
LEN 150918C00046000 C 09/18/15 46.0 5.30 6.30
LEN 150918C00047000 C 09/18/15 47.0 4.40 5.40
LEN 150918C00048000 C 09/18/15 48.0 3.55 4.50
LEN 150918C00049000 C 09/18/15 49.0 2.75 3.60
LEN 150918C00050000 C 09/18/15 50.0 2.33 2.66
LEN 150918C00052500 C 09/18/15 52.5 0.95 1.16
LEN 150918C00055000 C 09/18/15 55.0 0.28 0.40
LEN 150918C00057500 C 09/18/15 57.5 0.00 0.20
LEN 150918C00060000 C 09/18/15 60.0 0.00 0.18
LEN 150918C00065000 C 09/18/15 65.0 0.00 0.10
LEN 150918C00070000 C 09/18/15 70.0 0.00 0.04
LEN 150918C00075000 C 09/18/15 75.0 0.00 0.03
LEN 150918P00040000 P 09/18/15 40.0 0.00 0.27
LEN 150918P00041000 P 09/18/15 41.0 0.00 0.36
LEN 150918P00042000 P 09/18/15 42.0 0.00 0.41
LEN 150918P00043000 P 09/18/15 43.0 0.00 0.41
LEN 150918P00044000 P 09/18/15 44.0 0.01 0.41
LEN 150918P00045000 P 09/18/15 45.0 0.07 0.15
LEN 150918P00046000 P 09/18/15 46.0 0.10 0.22
LEN 150918P00047000 P 09/18/15 47.0 0.15 0.47
LEN 150918P00048000 P 09/18/15 48.0 0.33 0.43
LEN 150918P00049000 P 09/18/15 49.0 0.50 0.62
LEN 150918P00050000 P 09/18/15 50.0 0.72 0.94
LEN 150918P00052500 P 09/18/15 52.5 1.77 2.38
LEN 150918P00055000 P 09/18/15 55.0 3.30 4.25
LEN 150918P00057500 P 09/18/15 57.5 5.45 6.85
LEN 150918P00060000 P 09/18/15 60.0 7.90 9.10
LEN 150918P00065000 P 09/18/15 65.0 12.90 14.40
LEN 150918P00070000 P 09/18/15 70.0 16.75 19.10
LEN 150918P00075000 P 09/18/15 75.0 22.70 24.60
LEN 151016C00040000 C 10/16/15 40.0 11.20 12.30
LEN 151016C00041000 C 10/16/15 41.0 9.65 11.45
LEN 151016C00042000 C 10/16/15 42.0 9.15 10.40
LEN 151016C00043000 C 10/16/15 43.0 8.40 9.45
LEN 151016C00044000 C 10/16/15 44.0 7.45 8.50
LEN 151016C00045000 C 10/16/15 45.0 6.80 7.65
LEN 151016C00046000 C 10/16/15 46.0 6.25 6.80
LEN 151016C00047000 C 10/16/15 47.0 5.35 5.70
LEN 151016C00048000 C 10/16/15 48.0 4.55 5.15
LEN 151016C00049000 C 10/16/15 49.0 3.80 4.30
LEN 151016C00050000 C 10/16/15 50.0 3.30 3.45
LEN 151016C00052500 C 10/16/15 52.5 1.93 2.06
LEN 151016C00055000 C 10/16/15 55.0 1.00 1.10
LEN 151016C00057500 C 10/16/15 57.5 0.46 0.52
LEN 151016C00060000 C 10/16/15 60.0 0.13 0.38
LEN 151016C00062500 C 10/16/15 62.5 0.06 0.15
LEN 151016C00065000 C 10/16/15 65.0 0.02 0.13
LEN 151016C00070000 C 10/16/15 70.0 0.00 0.20
LEN 151016C00075000 C 10/16/15 75.0 0.00 0.11
LEN 151016P00040000 P 10/16/15 40.0 0.11 0.50
LEN 151016P00041000 P 10/16/15 41.0 0.18 0.53
LEN 151016P00042000 P 10/16/15 42.0 0.25 0.31
LEN 151016P00043000 P 10/16/15 43.0 0.32 0.39
LEN 151016P00044000 P 10/16/15 44.0 0.41 0.49
LEN 151016P00045000 P 10/16/15 45.0 0.50 0.61
LEN 151016P00046000 P 10/16/15 46.0 0.64 0.75
LEN 151016P00047000 P 10/16/15 47.0 0.82 0.94
LEN 151016P00048000 P 10/16/15 48.0 1.03 1.16
LEN 151016P00049000 P 10/16/15 49.0 1.31 1.44
LEN 151016P00050000 P 10/16/15 50.0 1.64 1.78
LEN 151016P00052500 P 10/16/15 52.5 2.71 2.97
LEN 151016P00055000 P 10/16/15 55.0 4.25 5.00
LEN 151016P00057500 P 10/16/15 57.5 6.20 7.00
LEN 151016P00060000 P 10/16/15 60.0 8.10 9.20
LEN 151016P00062500 P 10/16/15 62.5 9.65 11.90
LEN 151016P00065000 P 10/16/15 65.0 11.90 14.05
LEN 151016P00070000 P 10/16/15 70.0 16.80 19.05
LEN 151016P00075000 P 10/16/15 75.0 22.65 24.10
LEN 151120C00029000 C 11/20/15 29.0 22.00 23.20
LEN 151120C00030000 C 11/20/15 30.0 21.05 22.45
LEN 151120C00031000 C 11/20/15 31.0 20.05 21.30
LEN 151120C00032000 C 11/20/15 32.0 19.05 20.25
LEN 151120C00033000 C 11/20/15 33.0 18.10 19.40
LEN 151120C00034000 C 11/20/15 34.0 16.30 18.50
LEN 151120C00035000 C 11/20/15 35.0 16.10 17.75
LEN 151120C00036000 C 11/20/15 36.0 15.15 16.55
LEN 151120C00037000 C 11/20/15 37.0 14.20 15.60
LEN 151120C00038000 C 11/20/15 38.0 13.25 14.45
LEN 151120C00039000 C 11/20/15 39.0 12.30 13.55
LEN 151120C00040000 C 11/20/15 40.0 11.35 12.55
LEN 151120C00041000 C 11/20/15 41.0 10.45 11.60
LEN 151120C00042000 C 11/20/15 42.0 9.60 10.70
LEN 151120C00043000 C 11/20/15 43.0 8.75 9.80
LEN 151120C00044000 C 11/20/15 44.0 7.90 8.90
LEN 151120C00045000 C 11/20/15 45.0 7.60 8.00
LEN 151120C00046000 C 11/20/15 46.0 6.30 7.30
LEN 151120C00047000 C 11/20/15 47.0 6.05 6.30
LEN 151120C00048000 C 11/20/15 48.0 5.35 5.65
LEN 151120C00049000 C 11/20/15 49.0 4.55 4.95
LEN 151120C00050000 C 11/20/15 50.0 4.05 4.35
LEN 151120C00052500 C 11/20/15 52.5 2.72 2.88
LEN 151120C00055000 C 11/20/15 55.0 1.67 1.84
LEN 151120C00057500 C 11/20/15 57.5 0.95 1.09
LEN 151120C00060000 C 11/20/15 60.0 0.39 0.79
LEN 151120C00065000 C 11/20/15 65.0 0.06 0.30
LEN 151120C00070000 C 11/20/15 70.0 0.01 0.19
LEN 151120P00029000 P 11/20/15 29.0 0.03 0.22
LEN 151120P00030000 P 11/20/15 30.0 0.03 0.25
LEN 151120P00031000 P 11/20/15 31.0 0.05 0.26
LEN 151120P00032000 P 11/20/15 32.0 0.06 0.31
LEN 151120P00033000 P 11/20/15 33.0 0.09 0.35
LEN 151120P00034000 P 11/20/15 34.0 0.10 0.43
LEN 151120P00035000 P 11/20/15 35.0 0.13 0.42
LEN 151120P00036000 P 11/20/15 36.0 0.15 0.47
LEN 151120P00037000 P 11/20/15 37.0 0.17 0.53
LEN 151120P00038000 P 11/20/15 38.0 0.19 0.56
LEN 151120P00039000 P 11/20/15 39.0 0.31 0.61
LEN 151120P00040000 P 11/20/15 40.0 0.36 0.62
LEN 151120P00041000 P 11/20/15 41.0 0.46 0.57
LEN 151120P00042000 P 11/20/15 42.0 0.55 0.67
LEN 151120P00043000 P 11/20/15 43.0 0.64 0.82
LEN 151120P00044000 P 11/20/15 44.0 0.83 0.95
LEN 151120P00045000 P 11/20/15 45.0 0.99 1.12
LEN 151120P00046000 P 11/20/15 46.0 1.19 1.33
LEN 151120P00047000 P 11/20/15 47.0 1.43 1.54
LEN 151120P00048000 P 11/20/15 48.0 1.70 1.84
LEN 151120P00049000 P 11/20/15 49.0 2.02 2.16
LEN 151120P00050000 P 11/20/15 50.0 2.40 2.56
LEN 151120P00052500 P 11/20/15 52.5 3.50 3.70
LEN 151120P00055000 P 11/20/15 55.0 4.85 5.20
LEN 151120P00057500 P 11/20/15 57.5 6.50 7.55
LEN 151120P00060000 P 11/20/15 60.0 8.55 9.60
LEN 151120P00065000 P 11/20/15 65.0 12.70 14.15
LEN 151120P00070000 P 11/20/15 70.0 17.55 19.10
LEN 160115C00018000 C 01/15/16 18.0 32.80 34.30
LEN 160115C00020000 C 01/15/16 20.0 30.85 32.65
LEN 160115C00023000 C 01/15/16 23.0 27.90 29.60
LEN 160115C00024000 C 01/15/16 24.0 25.95 28.50
LEN 160115C00025000 C 01/15/16 25.0 25.90 27.40
LEN 160115C00026000 C 01/15/16 26.0 24.05 26.70
LEN 160115C00027000 C 01/15/16 27.0 23.15 25.45
LEN 160115C00028000 C 01/15/16 28.0 23.10 24.45
LEN 160115C00029000 C 01/15/16 29.0 21.20 23.70
LEN 160115C00030000 C 01/15/16 30.0 21.00 23.45
LEN 160115C00031000 C 01/15/16 31.0 19.25 21.75
LEN 160115C00032000 C 01/15/16 32.0 19.10 20.85
LEN 160115C00033000 C 01/15/16 33.0 17.35 19.85
LEN 160115C00034000 C 01/15/16 34.0 16.50 18.80
LEN 160115C00035000 C 01/15/16 35.0 16.35 17.60
LEN 160115C00036000 C 01/15/16 36.0 15.30 16.70
LEN 160115C00037000 C 01/15/16 37.0 14.50 15.75
LEN 160115C00038000 C 01/15/16 38.0 13.45 14.90
LEN 160115C00039000 C 01/15/16 39.0 12.55 14.05
LEN 160115C00040000 C 01/15/16 40.0 11.85 12.95
LEN 160115C00041000 C 01/15/16 41.0 10.85 12.10
LEN 160115C00042000 C 01/15/16 42.0 10.50 11.05
LEN 160115C00043000 C 01/15/16 43.0 9.75 10.25
LEN 160115C00044000 C 01/15/16 44.0 8.90 9.40
LEN 160115C00045000 C 01/15/16 45.0 8.30 8.65
LEN 160115C00046000 C 01/15/16 46.0 7.50 7.90
LEN 160115C00047000 C 01/15/16 47.0 6.75 7.15
LEN 160115C00048000 C 01/15/16 48.0 6.20 6.50
LEN 160115C00049000 C 01/15/16 49.0 5.55 6.05
LEN 160115C00050000 C 01/15/16 50.0 4.85 5.25
LEN 160115C00052500 C 01/15/16 52.5 3.65 3.90
LEN 160115C00055000 C 01/15/16 55.0 2.60 2.83
LEN 160115C00057500 C 01/15/16 57.5 1.79 2.00
LEN 160115C00060000 C 01/15/16 60.0 1.17 1.38
LEN 160115C00065000 C 01/15/16 65.0 0.37 0.76
LEN 160115C00070000 C 01/15/16 70.0 0.07 0.33
LEN 160115P00018000 P 01/15/16 18.0 0.02 0.10
LEN 160115P00020000 P 01/15/16 20.0 0.02 0.20
LEN 160115P00023000 P 01/15/16 23.0 0.02 0.25
LEN 160115P00024000 P 01/15/16 24.0 0.06 0.25
LEN 160115P00025000 P 01/15/16 25.0 0.08 0.27
LEN 160115P00026000 P 01/15/16 26.0 0.03 0.29
LEN 160115P00027000 P 01/15/16 27.0 0.04 0.33
LEN 160115P00028000 P 01/15/16 28.0 0.04 0.35
LEN 160115P00029000 P 01/15/16 29.0 0.14 0.42
LEN 160115P00030000 P 01/15/16 30.0 0.10 0.43
LEN 160115P00031000 P 01/15/16 31.0 0.14 0.49
LEN 160115P00032000 P 01/15/16 32.0 0.14 0.51
LEN 160115P00033000 P 01/15/16 33.0 0.14 0.59
LEN 160115P00034000 P 01/15/16 34.0 0.27 0.62
LEN 160115P00035000 P 01/15/16 35.0 0.33 0.70
LEN 160115P00036000 P 01/15/16 36.0 0.43 0.74
LEN 160115P00037000 P 01/15/16 37.0 0.41 0.86
LEN 160115P00038000 P 01/15/16 38.0 0.51 0.82
LEN 160115P00039000 P 01/15/16 39.0 0.66 0.92
LEN 160115P00040000 P 01/15/16 40.0 0.78 1.04
LEN 160115P00041000 P 01/15/16 41.0 0.91 1.24
LEN 160115P00042000 P 01/15/16 42.0 1.07 1.31
LEN 160115P00043000 P 01/15/16 43.0 1.21 1.36
LEN 160115P00044000 P 01/15/16 44.0 1.39 1.58
LEN 160115P00045000 P 01/15/16 45.0 1.63 1.83
LEN 160115P00046000 P 01/15/16 46.0 1.88 2.07
LEN 160115P00047000 P 01/15/16 47.0 2.13 2.46
LEN 160115P00048000 P 01/15/16 48.0 2.51 2.83
LEN 160115P00049000 P 01/15/16 49.0 2.85 3.05
LEN 160115P00050000 P 01/15/16 50.0 3.25 3.45
LEN 160115P00052500 P 01/15/16 52.5 4.40 4.75
LEN 160115P00055000 P 01/15/16 55.0 5.85 6.20
LEN 160115P00057500 P 01/15/16 57.5 7.45 7.90
LEN 160115P00060000 P 01/15/16 60.0 9.20 9.80
LEN 160115P00065000 P 01/15/16 65.0 13.40 14.70
LEN 160115P00070000 P 01/15/16 70.0 17.60 19.40
LEN 160219C00026000 C 02/19/16 26.0 24.90 26.45
LEN 160219C00027000 C 02/19/16 27.0 23.90 25.90
LEN 160219C00028000 C 02/19/16 28.0 23.00 24.90
LEN 160219C00029000 C 02/19/16 29.0 21.95 23.85
LEN 160219C00030000 C 02/19/16 30.0 21.05 22.85
LEN 160219C00031000 C 02/19/16 31.0 18.75 23.05
LEN 160219C00032000 C 02/19/16 32.0 19.10 20.85
LEN 160219C00033000 C 02/19/16 33.0 18.15 19.85
LEN 160219C00034000 C 02/19/16 34.0 17.20 18.85
LEN 160219C00035000 C 02/19/16 35.0 16.25 17.85
LEN 160219C00036000 C 02/19/16 36.0 15.35 16.85
LEN 160219C00037000 C 02/19/16 37.0 14.65 15.85
LEN 160219C00038000 C 02/19/16 38.0 13.55 15.20
LEN 160219C00039000 C 02/19/16 39.0 12.65 14.05
LEN 160219C00040000 C 02/19/16 40.0 11.85 13.20
LEN 160219C00041000 C 02/19/16 41.0 10.95 12.40
LEN 160219C00042000 C 02/19/16 42.0 10.25 11.50
LEN 160219C00043000 C 02/19/16 43.0 9.60 10.70
LEN 160219C00044000 C 02/19/16 44.0 8.85 10.00
LEN 160219C00045000 C 02/19/16 45.0 8.45 9.15
LEN 160219C00046000 C 02/19/16 46.0 7.40 8.60
LEN 160219C00047000 C 02/19/16 47.0 6.80 7.75
LEN 160219C00048000 C 02/19/16 48.0 6.15 7.05
LEN 160219C00049000 C 02/19/16 49.0 5.70 6.40
LEN 160219C00050000 C 02/19/16 50.0 5.10 5.95
LEN 160219C00052500 C 02/19/16 52.5 4.05 4.45
LEN 160219C00055000 C 02/19/16 55.0 2.93 3.40
LEN 160219C00057500 C 02/19/16 57.5 2.15 2.53
LEN 160219C00060000 C 02/19/16 60.0 1.39 1.84
LEN 160219C00065000 C 02/19/16 65.0 0.56 0.98
LEN 160219C00070000 C 02/19/16 70.0 0.14 0.55
LEN 160219P00026000 P 02/19/16 26.0 0.00 0.50
LEN 160219P00027000 P 02/19/16 27.0 0.00 0.50
LEN 160219P00028000 P 02/19/16 28.0 0.02 0.50
LEN 160219P00029000 P 02/19/16 29.0 0.05 0.50
LEN 160219P00030000 P 02/19/16 30.0 0.06 0.53
LEN 160219P00031000 P 02/19/16 31.0 0.11 0.57
LEN 160219P00032000 P 02/19/16 32.0 0.17 0.62
LEN 160219P00033000 P 02/19/16 33.0 0.22 0.68
LEN 160219P00034000 P 02/19/16 34.0 0.29 0.74
LEN 160219P00035000 P 02/19/16 35.0 0.37 0.82
LEN 160219P00036000 P 02/19/16 36.0 0.46 0.90
LEN 160219P00037000 P 02/19/16 37.0 0.58 0.89
LEN 160219P00038000 P 02/19/16 38.0 0.63 1.03
LEN 160219P00039000 P 02/19/16 39.0 0.77 1.23
LEN 160219P00040000 P 02/19/16 40.0 0.89 1.33
LEN 160219P00041000 P 02/19/16 41.0 1.06 1.48
LEN 160219P00042000 P 02/19/16 42.0 1.29 1.67
LEN 160219P00043000 P 02/19/16 43.0 1.49 1.92
LEN 160219P00044000 P 02/19/16 44.0 1.71 2.15
LEN 160219P00045000 P 02/19/16 45.0 1.96 2.41
LEN 160219P00046000 P 02/19/16 46.0 2.16 2.59
LEN 160219P00047000 P 02/19/16 47.0 2.49 2.93
LEN 160219P00048000 P 02/19/16 48.0 2.85 3.30
LEN 160219P00049000 P 02/19/16 49.0 3.30 3.70
LEN 160219P00050000 P 02/19/16 50.0 3.65 4.10
LEN 160219P00052500 P 02/19/16 52.5 4.85 5.20
LEN 160219P00055000 P 02/19/16 55.0 6.10 7.10
LEN 160219P00057500 P 02/19/16 57.5 7.70 8.70
LEN 160219P00060000 P 02/19/16 60.0 9.50 10.55
LEN 160219P00065000 P 02/19/16 65.0 13.65 14.95
LEN 160219P00070000 P 02/19/16 70.0 17.75 19.55
LEN 170120C00023000 C 01/20/17 23.0 27.15 30.75
LEN 170120C00025000 C 01/20/17 25.0 25.05 28.95
LEN 170120C00028000 C 01/20/17 28.0 22.95 26.70
LEN 170120C00030000 C 01/20/17 30.0 21.20 23.85
LEN 170120C00033000 C 01/20/17 33.0 18.60 21.20
LEN 170120C00035000 C 01/20/17 35.0 17.35 19.55
LEN 170120C00037000 C 01/20/17 37.0 15.75 17.60
LEN 170120C00040000 C 01/20/17 40.0 13.25 15.50
LEN 170120C00042000 C 01/20/17 42.0 11.80 14.75
LEN 170120C00045000 C 01/20/17 45.0 10.30 12.40
LEN 170120C00047000 C 01/20/17 47.0 9.10 10.80
LEN 170120C00050000 C 01/20/17 50.0 7.95 9.45
LEN 170120C00052500 C 01/20/17 52.5 6.75 8.25
LEN 170120C00055000 C 01/20/17 55.0 5.95 7.10
LEN 170120C00057500 C 01/20/17 57.5 4.85 5.90
LEN 170120C00060000 C 01/20/17 60.0 4.05 5.20
LEN 170120C00065000 C 01/20/17 65.0 2.75 3.80
LEN 170120C00070000 C 01/20/17 70.0 1.91 2.65
LEN 170120C00075000 C 01/20/17 75.0 1.02 1.99
LEN 170120P00023000 P 01/20/17 23.0 0.14 1.00
LEN 170120P00025000 P 01/20/17 25.0 0.34 0.80
LEN 170120P00028000 P 01/20/17 28.0 0.46 1.38
LEN 170120P00030000 P 01/20/17 30.0 0.68 1.59
LEN 170120P00033000 P 01/20/17 33.0 1.04 1.84
LEN 170120P00035000 P 01/20/17 35.0 1.40 2.00
LEN 170120P00037000 P 01/20/17 37.0 2.00 2.66
LEN 170120P00040000 P 01/20/17 40.0 2.65 3.45
LEN 170120P00042000 P 01/20/17 42.0 3.25 4.05
LEN 170120P00045000 P 01/20/17 45.0 4.30 5.15
LEN 170120P00047000 P 01/20/17 47.0 4.70 5.95
LEN 170120P00050000 P 01/20/17 50.0 6.35 7.50
LEN 170120P00052500 P 01/20/17 52.5 7.60 8.70
LEN 170120P00055000 P 01/20/17 55.0 9.10 9.65
LEN 170120P00057500 P 01/20/17 57.5 10.05 11.80
LEN 170120P00060000 P 01/20/17 60.0 11.75 13.70
LEN 170120P00065000 P 01/20/17 65.0 15.40 17.50
LEN 170120P00070000 P 01/20/17 70.0 19.45 21.65
LEN 170120P00075000 P 01/20/17 75.0 23.60 25.85

OPRA data is delayed 15 minutes.