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 (2015-03-27)Premium Content

Lennar Corp (LEN)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 150619C00035000 C 06/19/15 35.0 12.65 13.80
LEN 150619C00036000 C 06/19/15 36.0 12.00 12.75
LEN 150619C00037000 C 06/19/15 37.0 10.90 11.80
LEN 150619C00038000 C 06/19/15 38.0 9.95 10.75
LEN 150619C00039000 C 06/19/15 39.0 8.95 9.80
LEN 150619C00040000 C 06/19/15 40.0 8.00 8.75
LEN 150619C00041000 C 06/19/15 41.0 6.95 7.80
LEN 150619C00042000 C 06/19/15 42.0 6.05 6.80
LEN 150619C00043000 C 06/19/15 43.0 5.10 5.80
LEN 150619C00044000 C 06/19/15 44.0 4.60 4.85
LEN 150619C00045000 C 06/19/15 45.0 3.70 3.95
LEN 150619C00046000 C 06/19/15 46.0 2.91 3.10
LEN 150619C00047000 C 06/19/15 47.0 2.15 2.26
LEN 150619C00048000 C 06/19/15 48.0 1.55 1.64
LEN 150619C00049000 C 06/19/15 49.0 1.05 1.11
LEN 150619C00050000 C 06/19/15 50.0 0.67 0.73
LEN 150619C00052500 C 06/19/15 52.5 0.17 0.23
LEN 150619C00055000 C 06/19/15 55.0 0.02 0.09
LEN 150619C00057500 C 06/19/15 57.5 0.00 0.06
LEN 150619C00060000 C 06/19/15 60.0 0.00 0.12
LEN 150619C00065000 C 06/19/15 65.0 0.00 0.04
LEN 150619C00070000 C 06/19/15 70.0 0.00 0.03
LEN 150619P00035000 P 06/19/15 35.0 0.00 0.06
LEN 150619P00036000 P 06/19/15 36.0 0.00 0.10
LEN 150619P00037000 P 06/19/15 37.0 0.00 0.12
LEN 150619P00038000 P 06/19/15 38.0 0.00 0.13
LEN 150619P00039000 P 06/19/15 39.0 0.00 0.13
LEN 150619P00040000 P 06/19/15 40.0 0.05 0.14
LEN 150619P00041000 P 06/19/15 41.0 0.03 0.16
LEN 150619P00042000 P 06/19/15 42.0 0.06 0.18
LEN 150619P00043000 P 06/19/15 43.0 0.11 0.20
LEN 150619P00044000 P 06/19/15 44.0 0.16 0.22
LEN 150619P00045000 P 06/19/15 45.0 0.25 0.31
LEN 150619P00046000 P 06/19/15 46.0 0.42 0.46
LEN 150619P00047000 P 06/19/15 47.0 0.66 0.71
LEN 150619P00048000 P 06/19/15 48.0 1.02 1.08
LEN 150619P00049000 P 06/19/15 49.0 1.51 1.57
LEN 150619P00050000 P 06/19/15 50.0 2.13 2.20
LEN 150619P00052500 P 06/19/15 52.5 4.05 4.25
LEN 150619P00055000 P 06/19/15 55.0 6.35 7.10
LEN 150619P00057500 P 06/19/15 57.5 8.75 9.65
LEN 150619P00060000 P 06/19/15 60.0 11.25 12.15
LEN 150619P00065000 P 06/19/15 65.0 16.25 17.10
LEN 150619P00070000 P 06/19/15 70.0 21.30 22.10
LEN 150717C00035000 C 07/17/15 35.0 13.50 13.70
LEN 150717C00038000 C 07/17/15 38.0 10.05 10.80
LEN 150717C00039000 C 07/17/15 39.0 9.55 9.80
LEN 150717C00040000 C 07/17/15 40.0 8.55 8.85
LEN 150717C00041000 C 07/17/15 41.0 7.55 7.90
LEN 150717C00042000 C 07/17/15 42.0 6.65 7.00
LEN 150717C00043000 C 07/17/15 43.0 5.85 6.05
LEN 150717C00044000 C 07/17/15 44.0 5.00 5.15
LEN 150717C00045000 C 07/17/15 45.0 4.20 4.35
LEN 150717C00046000 C 07/17/15 46.0 3.45 3.60
LEN 150717C00047000 C 07/17/15 47.0 2.81 2.89
LEN 150717C00048000 C 07/17/15 48.0 2.21 2.30
LEN 150717C00049000 C 07/17/15 49.0 1.71 1.78
LEN 150717C00050000 C 07/17/15 50.0 1.28 1.35
LEN 150717C00052500 C 07/17/15 52.5 0.58 0.62
LEN 150717C00055000 C 07/17/15 55.0 0.21 0.28
LEN 150717C00057500 C 07/17/15 57.5 0.06 0.16
LEN 150717C00060000 C 07/17/15 60.0 0.01 0.14
LEN 150717C00065000 C 07/17/15 65.0 0.00 0.12
LEN 150717P00035000 P 07/17/15 35.0 0.03 0.10
LEN 150717P00038000 P 07/17/15 38.0 0.06 0.20
LEN 150717P00039000 P 07/17/15 39.0 0.10 0.13
LEN 150717P00040000 P 07/17/15 40.0 0.14 0.17
LEN 150717P00041000 P 07/17/15 41.0 0.19 0.23
LEN 150717P00042000 P 07/17/15 42.0 0.27 0.31
LEN 150717P00043000 P 07/17/15 43.0 0.38 0.43
LEN 150717P00044000 P 07/17/15 44.0 0.52 0.56
LEN 150717P00045000 P 07/17/15 45.0 0.72 0.76
LEN 150717P00046000 P 07/17/15 46.0 0.98 1.02
LEN 150717P00047000 P 07/17/15 47.0 1.30 1.36
LEN 150717P00048000 P 07/17/15 48.0 1.71 1.76
LEN 150717P00049000 P 07/17/15 49.0 2.19 2.26
LEN 150717P00050000 P 07/17/15 50.0 2.76 2.84
LEN 150717P00052500 P 07/17/15 52.5 4.50 4.65
LEN 150717P00055000 P 07/17/15 55.0 6.60 6.85
LEN 150717P00057500 P 07/17/15 57.5 8.90 9.65
LEN 150717P00060000 P 07/17/15 60.0 11.35 12.15
LEN 150717P00065000 P 07/17/15 65.0 16.30 17.10
LEN 150821C00025000 C 08/21/15 25.0 22.40 24.35
LEN 150821C00026000 C 08/21/15 26.0 20.95 23.35
LEN 150821C00027000 C 08/21/15 27.0 19.95 22.35
LEN 150821C00028000 C 08/21/15 28.0 19.55 21.15
LEN 150821C00029000 C 08/21/15 29.0 18.60 20.10
LEN 150821C00030000 C 08/21/15 30.0 17.85 18.80
LEN 150821C00031000 C 08/21/15 31.0 16.65 18.15
LEN 150821C00032000 C 08/21/15 32.0 15.65 17.15
LEN 150821C00033000 C 08/21/15 33.0 14.90 15.75
LEN 150821C00034000 C 08/21/15 34.0 13.70 15.20
LEN 150821C00035000 C 08/21/15 35.0 12.70 14.25
LEN 150821C00036000 C 08/21/15 36.0 11.70 13.25
LEN 150821C00037000 C 08/21/15 37.0 10.75 12.30
LEN 150821C00038000 C 08/21/15 38.0 10.05 11.00
LEN 150821C00039000 C 08/21/15 39.0 9.55 9.95
LEN 150821C00040000 C 08/21/15 40.0 8.45 9.05
LEN 150821C00041000 C 08/21/15 41.0 7.85 8.10
LEN 150821C00042000 C 08/21/15 42.0 7.00 7.25
LEN 150821C00043000 C 08/21/15 43.0 6.15 6.40
LEN 150821C00044000 C 08/21/15 44.0 5.35 5.55
LEN 150821C00045000 C 08/21/15 45.0 4.60 4.75
LEN 150821C00046000 C 08/21/15 46.0 3.90 4.05
LEN 150821C00047000 C 08/21/15 47.0 3.25 3.40
LEN 150821C00048000 C 08/21/15 48.0 2.72 2.82
LEN 150821C00049000 C 08/21/15 49.0 2.23 2.29
LEN 150821C00050000 C 08/21/15 50.0 1.78 1.85
LEN 150821C00052500 C 08/21/15 52.5 0.96 1.01
LEN 150821C00055000 C 08/21/15 55.0 0.47 0.52
LEN 150821C00057500 C 08/21/15 57.5 0.18 0.28
LEN 150821C00060000 C 08/21/15 60.0 0.07 0.15
LEN 150821C00065000 C 08/21/15 65.0 0.01 0.10
LEN 150821C00070000 C 08/21/15 70.0 0.00 0.19
LEN 150821C00075000 C 08/21/15 75.0 0.00 0.11
LEN 150821P00025000 P 08/21/15 25.0 0.00 0.07
LEN 150821P00026000 P 08/21/15 26.0 0.00 0.10
LEN 150821P00027000 P 08/21/15 27.0 0.01 0.12
LEN 150821P00028000 P 08/21/15 28.0 0.01 0.18
LEN 150821P00029000 P 08/21/15 29.0 0.01 0.22
LEN 150821P00030000 P 08/21/15 30.0 0.01 0.16
LEN 150821P00031000 P 08/21/15 31.0 0.01 0.20
LEN 150821P00032000 P 08/21/15 32.0 0.05 0.18
LEN 150821P00033000 P 08/21/15 33.0 0.03 0.20
LEN 150821P00034000 P 08/21/15 34.0 0.06 0.12
LEN 150821P00035000 P 08/21/15 35.0 0.07 0.19
LEN 150821P00036000 P 08/21/15 36.0 0.09 0.20
LEN 150821P00037000 P 08/21/15 37.0 0.13 0.22
LEN 150821P00038000 P 08/21/15 38.0 0.19 0.23
LEN 150821P00039000 P 08/21/15 39.0 0.24 0.32
LEN 150821P00040000 P 08/21/15 40.0 0.31 0.35
LEN 150821P00041000 P 08/21/15 41.0 0.40 0.44
LEN 150821P00042000 P 08/21/15 42.0 0.52 0.56
LEN 150821P00043000 P 08/21/15 43.0 0.68 0.72
LEN 150821P00044000 P 08/21/15 44.0 0.88 0.92
LEN 150821P00045000 P 08/21/15 45.0 1.12 1.17
LEN 150821P00046000 P 08/21/15 46.0 1.42 1.47
LEN 150821P00047000 P 08/21/15 47.0 1.78 1.83
LEN 150821P00048000 P 08/21/15 48.0 2.22 2.27
LEN 150821P00049000 P 08/21/15 49.0 2.68 2.75
LEN 150821P00050000 P 08/21/15 50.0 3.20 3.35
LEN 150821P00052500 P 08/21/15 52.5 4.90 5.05
LEN 150821P00055000 P 08/21/15 55.0 6.90 7.00
LEN 150821P00057500 P 08/21/15 57.5 9.00 9.85
LEN 150821P00060000 P 08/21/15 60.0 11.35 12.30
LEN 150821P00065000 P 08/21/15 65.0 15.90 17.45
LEN 150821P00070000 P 08/21/15 70.0 19.90 22.60
LEN 150821P00075000 P 08/21/15 75.0 25.40 27.55
LEN 151120C00029000 C 11/20/15 29.0 18.95 20.00
LEN 151120C00030000 C 11/20/15 30.0 17.85 19.00
LEN 151120C00031000 C 11/20/15 31.0 17.00 17.95
LEN 151120C00032000 C 11/20/15 32.0 16.05 17.30
LEN 151120C00033000 C 11/20/15 33.0 15.10 16.00
LEN 151120C00034000 C 11/20/15 34.0 14.30 15.05
LEN 151120C00035000 C 11/20/15 35.0 13.35 14.15
LEN 151120C00036000 C 11/20/15 36.0 12.45 13.25
LEN 151120C00037000 C 11/20/15 37.0 11.80 12.30
LEN 151120C00038000 C 11/20/15 38.0 11.10 11.40
LEN 151120C00039000 C 11/20/15 39.0 10.25 10.50
LEN 151120C00040000 C 11/20/15 40.0 9.40 9.70
LEN 151120C00041000 C 11/20/15 41.0 8.55 8.85
LEN 151120C00042000 C 11/20/15 42.0 7.80 8.05
LEN 151120C00043000 C 11/20/15 43.0 7.05 7.30
LEN 151120C00044000 C 11/20/15 44.0 6.35 6.60
LEN 151120C00045000 C 11/20/15 45.0 5.65 5.85
LEN 151120C00046000 C 11/20/15 46.0 5.05 5.30
LEN 151120C00047000 C 11/20/15 47.0 4.45 4.70
LEN 151120C00048000 C 11/20/15 48.0 3.90 4.15
LEN 151120C00049000 C 11/20/15 49.0 3.40 3.65
LEN 151120C00050000 C 11/20/15 50.0 2.97 3.10
LEN 151120C00052500 C 11/20/15 52.5 2.02 2.13
LEN 151120C00055000 C 11/20/15 55.0 1.33 1.46
LEN 151120C00057500 C 11/20/15 57.5 0.86 0.92
LEN 151120C00060000 C 11/20/15 60.0 0.45 0.61
LEN 151120C00065000 C 11/20/15 65.0 0.15 0.26
LEN 151120C00070000 C 11/20/15 70.0 0.02 0.20
LEN 151120P00029000 P 11/20/15 29.0 0.07 0.20
LEN 151120P00030000 P 11/20/15 30.0 0.12 0.22
LEN 151120P00031000 P 11/20/15 31.0 0.15 0.26
LEN 151120P00032000 P 11/20/15 32.0 0.17 0.31
LEN 151120P00033000 P 11/20/15 33.0 0.22 0.36
LEN 151120P00034000 P 11/20/15 34.0 0.27 0.41
LEN 151120P00035000 P 11/20/15 35.0 0.34 0.48
LEN 151120P00036000 P 11/20/15 36.0 0.42 0.56
LEN 151120P00037000 P 11/20/15 37.0 0.52 0.65
LEN 151120P00038000 P 11/20/15 38.0 0.63 0.76
LEN 151120P00039000 P 11/20/15 39.0 0.76 0.89
LEN 151120P00040000 P 11/20/15 40.0 0.92 1.04
LEN 151120P00041000 P 11/20/15 41.0 1.09 1.18
LEN 151120P00042000 P 11/20/15 42.0 1.30 1.38
LEN 151120P00043000 P 11/20/15 43.0 1.54 1.63
LEN 151120P00044000 P 11/20/15 44.0 1.81 1.93
LEN 151120P00045000 P 11/20/15 45.0 2.14 2.26
LEN 151120P00046000 P 11/20/15 46.0 2.49 2.61
LEN 151120P00047000 P 11/20/15 47.0 2.90 3.05
LEN 151120P00048000 P 11/20/15 48.0 3.30 3.50
LEN 151120P00049000 P 11/20/15 49.0 3.80 4.00
LEN 151120P00050000 P 11/20/15 50.0 4.35 4.55
LEN 151120P00052500 P 11/20/15 52.5 5.95 6.10
LEN 151120P00055000 P 11/20/15 55.0 7.70 7.95
LEN 151120P00057500 P 11/20/15 57.5 9.70 9.95
LEN 151120P00060000 P 11/20/15 60.0 11.80 12.10
LEN 151120P00065000 P 11/20/15 65.0 16.45 17.40
LEN 151120P00070000 P 11/20/15 70.0 21.20 22.55
LEN 160115C00018000 C 01/15/16 18.0 29.90 30.85
LEN 160115C00020000 C 01/15/16 20.0 27.90 28.90
LEN 160115C00023000 C 01/15/16 23.0 24.90 25.95
LEN 160115C00024000 C 01/15/16 24.0 23.95 24.95
LEN 160115C00025000 C 01/15/16 25.0 22.75 24.45
LEN 160115C00026000 C 01/15/16 26.0 22.00 23.00
LEN 160115C00027000 C 01/15/16 27.0 21.00 22.05
LEN 160115C00028000 C 01/15/16 28.0 20.05 21.10
LEN 160115C00029000 C 01/15/16 29.0 18.95 20.35
LEN 160115C00030000 C 01/15/16 30.0 17.95 19.40
LEN 160115C00031000 C 01/15/16 31.0 17.00 18.45
LEN 160115C00032000 C 01/15/16 32.0 16.25 17.20
LEN 160115C00033000 C 01/15/16 33.0 15.30 16.30
LEN 160115C00034000 C 01/15/16 34.0 14.40 15.35
LEN 160115C00035000 C 01/15/16 35.0 13.55 14.50
LEN 160115C00036000 C 01/15/16 36.0 13.15 13.50
LEN 160115C00037000 C 01/15/16 37.0 12.30 12.65
LEN 160115C00038000 C 01/15/16 38.0 11.40 11.75
LEN 160115C00039000 C 01/15/16 39.0 10.65 10.95
LEN 160115C00040000 C 01/15/16 40.0 9.65 10.15
LEN 160115C00041000 C 01/15/16 41.0 9.00 9.35
LEN 160115C00042000 C 01/15/16 42.0 8.25 8.60
LEN 160115C00043000 C 01/15/16 43.0 7.55 7.85
LEN 160115C00044000 C 01/15/16 44.0 6.85 7.20
LEN 160115C00045000 C 01/15/16 45.0 6.25 6.55
LEN 160115C00046000 C 01/15/16 46.0 5.60 5.90
LEN 160115C00047000 C 01/15/16 47.0 5.05 5.35
LEN 160115C00048000 C 01/15/16 48.0 4.50 4.80
LEN 160115C00049000 C 01/15/16 49.0 4.00 4.30
LEN 160115C00050000 C 01/15/16 50.0 3.55 3.75
LEN 160115C00052500 C 01/15/16 52.5 2.59 2.82
LEN 160115C00055000 C 01/15/16 55.0 1.79 2.04
LEN 160115C00057500 C 01/15/16 57.5 1.20 1.39
LEN 160115C00060000 C 01/15/16 60.0 0.78 0.98
LEN 160115C00065000 C 01/15/16 65.0 0.28 0.48
LEN 160115C00070000 C 01/15/16 70.0 0.07 0.24
LEN 160115P00018000 P 01/15/16 18.0 0.00 0.13
LEN 160115P00020000 P 01/15/16 20.0 0.00 0.22
LEN 160115P00023000 P 01/15/16 23.0 0.02 0.20
LEN 160115P00024000 P 01/15/16 24.0 0.03 0.20
LEN 160115P00025000 P 01/15/16 25.0 0.05 0.20
LEN 160115P00026000 P 01/15/16 26.0 0.07 0.22
LEN 160115P00027000 P 01/15/16 27.0 0.09 0.25
LEN 160115P00028000 P 01/15/16 28.0 0.12 0.29
LEN 160115P00029000 P 01/15/16 29.0 0.15 0.33
LEN 160115P00030000 P 01/15/16 30.0 0.19 0.38
LEN 160115P00031000 P 01/15/16 31.0 0.24 0.43
LEN 160115P00032000 P 01/15/16 32.0 0.31 0.49
LEN 160115P00033000 P 01/15/16 33.0 0.37 0.56
LEN 160115P00034000 P 01/15/16 34.0 0.44 0.64
LEN 160115P00035000 P 01/15/16 35.0 0.54 0.72
LEN 160115P00036000 P 01/15/16 36.0 0.65 0.83
LEN 160115P00037000 P 01/15/16 37.0 0.77 0.95
LEN 160115P00038000 P 01/15/16 38.0 0.93 1.09
LEN 160115P00039000 P 01/15/16 39.0 1.08 1.26
LEN 160115P00040000 P 01/15/16 40.0 1.25 1.45
LEN 160115P00041000 P 01/15/16 41.0 1.48 1.66
LEN 160115P00042000 P 01/15/16 42.0 1.72 1.84
LEN 160115P00043000 P 01/15/16 43.0 2.00 2.16
LEN 160115P00044000 P 01/15/16 44.0 2.31 2.44
LEN 160115P00045000 P 01/15/16 45.0 2.66 2.78
LEN 160115P00046000 P 01/15/16 46.0 3.00 3.20
LEN 160115P00047000 P 01/15/16 47.0 3.45 3.60
LEN 160115P00048000 P 01/15/16 48.0 3.90 4.10
LEN 160115P00049000 P 01/15/16 49.0 4.40 4.60
LEN 160115P00050000 P 01/15/16 50.0 4.90 5.10
LEN 160115P00052500 P 01/15/16 52.5 6.40 6.65
LEN 160115P00055000 P 01/15/16 55.0 8.10 8.40
LEN 160115P00057500 P 01/15/16 57.5 10.00 10.30
LEN 160115P00060000 P 01/15/16 60.0 12.10 12.40
LEN 160115P00065000 P 01/15/16 65.0 16.60 17.40
LEN 160115P00070000 P 01/15/16 70.0 21.25 22.35
LEN 170120C00023000 C 01/20/17 23.0 24.75 27.30
LEN 170120C00025000 C 01/20/17 25.0 22.95 25.50
LEN 170120C00028000 C 01/20/17 28.0 20.30 22.35
LEN 170120C00030000 C 01/20/17 30.0 18.60 20.65
LEN 170120C00033000 C 01/20/17 33.0 17.10 17.70
LEN 170120C00035000 C 01/20/17 35.0 15.50 16.15
LEN 170120C00037000 C 01/20/17 37.0 14.00 14.65
LEN 170120C00040000 C 01/20/17 40.0 11.90 12.45
LEN 170120C00042000 C 01/20/17 42.0 10.55 11.20
LEN 170120C00045000 C 01/20/17 45.0 8.90 9.45
LEN 170120C00047000 C 01/20/17 47.0 7.90 8.45
LEN 170120C00050000 C 01/20/17 50.0 6.50 7.05
LEN 170120C00052500 C 01/20/17 52.5 5.50 6.00
LEN 170120C00055000 C 01/20/17 55.0 4.55 5.10
LEN 170120C00057500 C 01/20/17 57.5 3.75 4.30
LEN 170120C00060000 C 01/20/17 60.0 3.05 3.55
LEN 170120C00065000 C 01/20/17 65.0 2.00 2.46
LEN 170120C00070000 C 01/20/17 70.0 1.29 1.71
LEN 170120C00075000 C 01/20/17 75.0 0.78 1.21
LEN 170120P00023000 P 01/20/17 23.0 0.30 0.61
LEN 170120P00025000 P 01/20/17 25.0 0.52 0.77
LEN 170120P00028000 P 01/20/17 28.0 0.70 1.06
LEN 170120P00030000 P 01/20/17 30.0 0.94 1.32
LEN 170120P00033000 P 01/20/17 33.0 1.38 1.79
LEN 170120P00035000 P 01/20/17 35.0 1.77 2.21
LEN 170120P00037000 P 01/20/17 37.0 2.24 2.69
LEN 170120P00040000 P 01/20/17 40.0 3.15 3.55
LEN 170120P00042000 P 01/20/17 42.0 3.85 4.25
LEN 170120P00045000 P 01/20/17 45.0 4.95 5.45
LEN 170120P00047000 P 01/20/17 47.0 6.00 6.40
LEN 170120P00050000 P 01/20/17 50.0 7.55 7.95
LEN 170120P00052500 P 01/20/17 52.5 9.00 9.35
LEN 170120P00055000 P 01/20/17 55.0 10.55 10.95
LEN 170120P00057500 P 01/20/17 57.5 12.25 12.70
LEN 170120P00060000 P 01/20/17 60.0 14.10 14.50
LEN 170120P00065000 P 01/20/17 65.0 18.05 18.40
LEN 170120P00070000 P 01/20/17 70.0 22.30 22.80
LEN 170120P00075000 P 01/20/17 75.0 26.85 27.30

OPRA data is delayed 15 minutes.