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 (2016-12-23)Premium Content

Lennar Corp (LEN)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 170217C00023000 C 02/17/17 23.0 19.15 22.10
LEN 170217C00024000 C 02/17/17 24.0 17.80 22.20
LEN 170217C00025000 C 02/17/17 25.0 16.95 21.15
LEN 170217C00026000 C 02/17/17 26.0 15.90 19.70
LEN 170217C00027000 C 02/17/17 27.0 14.95 18.65
LEN 170217C00028000 C 02/17/17 28.0 13.90 18.15
LEN 170217C00029000 C 02/17/17 29.0 12.60 16.60
LEN 170217C00030000 C 02/17/17 30.0 13.05 15.00
LEN 170217C00031000 C 02/17/17 31.0 10.65 14.55
LEN 170217C00032000 C 02/17/17 32.0 9.65 13.60
LEN 170217C00033000 C 02/17/17 33.0 10.25 11.35
LEN 170217C00034000 C 02/17/17 34.0 7.65 11.50
LEN 170217C00035000 C 02/17/17 35.0 8.30 9.40
LEN 170217C00036000 C 02/17/17 36.0 5.65 9.60
LEN 170217C00037000 C 02/17/17 37.0 6.25 7.50
LEN 170217C00038000 C 02/17/17 38.0 5.40 6.55
LEN 170217C00039000 C 02/17/17 39.0 4.35 5.35
LEN 170217C00040000 C 02/17/17 40.0 3.75 4.10
LEN 170217C00041000 C 02/17/17 41.0 2.97 3.45
LEN 170217C00042000 C 02/17/17 42.0 2.21 2.34
LEN 170217C00043000 C 02/17/17 43.0 1.51 1.59
LEN 170217C00044000 C 02/17/17 44.0 0.94 1.02
LEN 170217C00045000 C 02/17/17 45.0 0.52 0.60
LEN 170217C00046000 C 02/17/17 46.0 0.26 0.35
LEN 170217C00047000 C 02/17/17 47.0 0.10 0.20
LEN 170217C00048000 C 02/17/17 48.0 0.04 0.13
LEN 170217C00049000 C 02/17/17 49.0 0.00 0.12
LEN 170217C00050000 C 02/17/17 50.0 0.00 0.10
LEN 170217C00052500 C 02/17/17 52.5 0.00 0.04
LEN 170217C00055000 C 02/17/17 55.0 0.00 0.04
LEN 170217C00060000 C 02/17/17 60.0 0.00 0.02
LEN 170217C00065000 C 02/17/17 65.0 0.00 0.02
LEN 170217C00070000 C 02/17/17 70.0 0.00 0.04
LEN 170217P00023000 P 02/17/17 23.0 0.00 0.04
LEN 170217P00024000 P 02/17/17 24.0 0.00 0.04
LEN 170217P00025000 P 02/17/17 25.0 0.00 0.04
LEN 170217P00026000 P 02/17/17 26.0 0.00 0.04
LEN 170217P00027000 P 02/17/17 27.0 0.00 0.04
LEN 170217P00028000 P 02/17/17 28.0 0.00 0.04
LEN 170217P00029000 P 02/17/17 29.0 0.00 0.05
LEN 170217P00030000 P 02/17/17 30.0 0.00 0.06
LEN 170217P00031000 P 02/17/17 31.0 0.00 0.06
LEN 170217P00032000 P 02/17/17 32.0 0.00 0.08
LEN 170217P00033000 P 02/17/17 33.0 0.00 0.09
LEN 170217P00034000 P 02/17/17 34.0 0.00 0.13
LEN 170217P00035000 P 02/17/17 35.0 0.00 0.13
LEN 170217P00036000 P 02/17/17 36.0 0.00 0.15
LEN 170217P00037000 P 02/17/17 37.0 0.00 0.16
LEN 170217P00038000 P 02/17/17 38.0 0.04 0.18
LEN 170217P00039000 P 02/17/17 39.0 0.10 0.20
LEN 170217P00040000 P 02/17/17 40.0 0.16 0.23
LEN 170217P00041000 P 02/17/17 41.0 0.25 0.31
LEN 170217P00042000 P 02/17/17 42.0 0.41 0.48
LEN 170217P00043000 P 02/17/17 43.0 0.68 0.77
LEN 170217P00044000 P 02/17/17 44.0 1.09 1.21
LEN 170217P00045000 P 02/17/17 45.0 1.67 1.81
LEN 170217P00046000 P 02/17/17 46.0 2.40 2.60
LEN 170217P00047000 P 02/17/17 47.0 3.10 3.55
LEN 170217P00048000 P 02/17/17 48.0 3.90 4.95
LEN 170217P00049000 P 02/17/17 49.0 4.80 6.15
LEN 170217P00050000 P 02/17/17 50.0 5.75 7.05
LEN 170217P00052500 P 02/17/17 52.5 6.40 10.75
LEN 170217P00055000 P 02/17/17 55.0 10.40 12.00
LEN 170217P00060000 P 02/17/17 60.0 13.80 18.00
LEN 170217P00065000 P 02/17/17 65.0 19.10 23.50
LEN 170217P00070000 P 02/17/17 70.0 25.20 27.05
LEN 170519C00023000 C 05/19/17 23.0 19.80 21.70
LEN 170519C00024000 C 05/19/17 24.0 17.50 21.80
LEN 170519C00025000 C 05/19/17 25.0 16.60 20.65
LEN 170519C00026000 C 05/19/17 26.0 15.60 19.65
LEN 170519C00027000 C 05/19/17 27.0 14.50 18.95
LEN 170519C00028000 C 05/19/17 28.0 13.50 17.95
LEN 170519C00029000 C 05/19/17 29.0 12.70 16.70
LEN 170519C00030000 C 05/19/17 30.0 12.90 14.75
LEN 170519C00031000 C 05/19/17 31.0 12.25 13.85
LEN 170519C00032000 C 05/19/17 32.0 9.80 14.10
LEN 170519C00033000 C 05/19/17 33.0 10.25 12.05
LEN 170519C00034000 C 05/19/17 34.0 9.30 11.15
LEN 170519C00035000 C 05/19/17 35.0 8.35 10.25
LEN 170519C00036000 C 05/19/17 36.0 7.45 9.35
LEN 170519C00037000 C 05/19/17 37.0 6.60 8.05
LEN 170519C00038000 C 05/19/17 38.0 6.45 6.80
LEN 170519C00039000 C 05/19/17 39.0 5.55 6.05
LEN 170519C00040000 C 05/19/17 40.0 4.80 5.05
LEN 170519C00041000 C 05/19/17 41.0 4.15 4.50
LEN 170519C00042000 C 05/19/17 42.0 3.45 3.65
LEN 170519C00043000 C 05/19/17 43.0 2.88 3.05
LEN 170519C00044000 C 05/19/17 44.0 2.34 2.49
LEN 170519C00045000 C 05/19/17 45.0 1.86 2.01
LEN 170519C00046000 C 05/19/17 46.0 1.45 1.58
LEN 170519C00047000 C 05/19/17 47.0 1.11 1.23
LEN 170519C00048000 C 05/19/17 48.0 0.84 0.94
LEN 170519C00049000 C 05/19/17 49.0 0.62 0.71
LEN 170519C00050000 C 05/19/17 50.0 0.44 0.54
LEN 170519C00052500 C 05/19/17 52.5 0.13 0.58
LEN 170519C00055000 C 05/19/17 55.0 0.05 0.23
LEN 170519C00060000 C 05/19/17 60.0 0.00 0.14
LEN 170519C00065000 C 05/19/17 65.0 0.00 0.08
LEN 170519P00023000 P 05/19/17 23.0 0.00 0.14
LEN 170519P00024000 P 05/19/17 24.0 0.00 0.17
LEN 170519P00025000 P 05/19/17 25.0 0.00 0.19
LEN 170519P00026000 P 05/19/17 26.0 0.00 0.24
LEN 170519P00027000 P 05/19/17 27.0 0.00 0.28
LEN 170519P00028000 P 05/19/17 28.0 0.01 0.33
LEN 170519P00029000 P 05/19/17 29.0 0.02 0.39
LEN 170519P00030000 P 05/19/17 30.0 0.07 0.29
LEN 170519P00031000 P 05/19/17 31.0 0.15 0.51
LEN 170519P00032000 P 05/19/17 32.0 0.15 0.36
LEN 170519P00033000 P 05/19/17 33.0 0.19 0.37
LEN 170519P00034000 P 05/19/17 34.0 0.00 0.36
LEN 170519P00035000 P 05/19/17 35.0 0.32 0.42
LEN 170519P00036000 P 05/19/17 36.0 0.40 0.50
LEN 170519P00037000 P 05/19/17 37.0 0.53 0.61
LEN 170519P00038000 P 05/19/17 38.0 0.67 0.75
LEN 170519P00039000 P 05/19/17 39.0 0.85 0.93
LEN 170519P00040000 P 05/19/17 40.0 1.03 1.14
LEN 170519P00041000 P 05/19/17 41.0 1.30 1.40
LEN 170519P00042000 P 05/19/17 42.0 1.64 1.73
LEN 170519P00043000 P 05/19/17 43.0 2.01 2.13
LEN 170519P00044000 P 05/19/17 44.0 2.47 2.58
LEN 170519P00045000 P 05/19/17 45.0 2.97 3.10
LEN 170519P00046000 P 05/19/17 46.0 3.55 3.75
LEN 170519P00047000 P 05/19/17 47.0 4.20 4.50
LEN 170519P00048000 P 05/19/17 48.0 4.85 5.20
LEN 170519P00049000 P 05/19/17 49.0 5.15 6.45
LEN 170519P00050000 P 05/19/17 50.0 6.50 7.15
LEN 170519P00052500 P 05/19/17 52.5 8.45 9.50
LEN 170519P00055000 P 05/19/17 55.0 10.70 12.30
LEN 170519P00060000 P 05/19/17 60.0 15.55 17.00
LEN 170519P00065000 P 05/19/17 65.0 20.50 21.90
LEN 170818C00024000 C 08/18/17 24.0 18.65 20.65
LEN 170818C00025000 C 08/18/17 25.0 16.75 21.05
LEN 170818C00026000 C 08/18/17 26.0 15.80 20.10
LEN 170818C00027000 C 08/18/17 27.0 14.85 19.15
LEN 170818C00028000 C 08/18/17 28.0 13.70 18.05
LEN 170818C00029000 C 08/18/17 29.0 14.05 16.10
LEN 170818C00030000 C 08/18/17 30.0 13.15 15.10
LEN 170818C00031000 C 08/18/17 31.0 12.15 14.60
LEN 170818C00032000 C 08/18/17 32.0 11.25 13.70
LEN 170818C00033000 C 08/18/17 33.0 10.35 12.85
LEN 170818C00034000 C 08/18/17 34.0 9.50 11.95
LEN 170818C00035000 C 08/18/17 35.0 8.65 11.10
LEN 170818C00036000 C 08/18/17 36.0 8.05 10.10
LEN 170818C00037000 C 08/18/17 37.0 7.15 9.35
LEN 170818C00038000 C 08/18/17 38.0 6.70 7.55
LEN 170818C00039000 C 08/18/17 39.0 6.30 7.15
LEN 170818C00040000 C 08/18/17 40.0 5.70 6.10
LEN 170818C00041000 C 08/18/17 41.0 5.00 5.40
LEN 170818C00042000 C 08/18/17 42.0 4.35 4.75
LEN 170818C00043000 C 08/18/17 43.0 3.80 4.15
LEN 170818C00044000 C 08/18/17 44.0 3.25 3.55
LEN 170818C00045000 C 08/18/17 45.0 2.79 3.05
LEN 170818C00046000 C 08/18/17 46.0 2.39 2.62
LEN 170818C00047000 C 08/18/17 47.0 1.95 2.24
LEN 170818C00048000 C 08/18/17 48.0 1.61 1.89
LEN 170818C00049000 C 08/18/17 49.0 1.38 1.57
LEN 170818C00050000 C 08/18/17 50.0 1.15 1.34
LEN 170818C00052500 C 08/18/17 52.5 0.64 0.82
LEN 170818C00055000 C 08/18/17 55.0 0.18 0.82
LEN 170818C00060000 C 08/18/17 60.0 0.00 0.25
LEN 170818C00065000 C 08/18/17 65.0 0.00 0.26
LEN 170818P00024000 P 08/18/17 24.0 0.00 0.35
LEN 170818P00025000 P 08/18/17 25.0 0.03 0.34
LEN 170818P00026000 P 08/18/17 26.0 0.05 0.51
LEN 170818P00027000 P 08/18/17 27.0 0.08 0.48
LEN 170818P00028000 P 08/18/17 28.0 0.07 0.57
LEN 170818P00029000 P 08/18/17 29.0 0.15 0.60
LEN 170818P00030000 P 08/18/17 30.0 0.01 0.80
LEN 170818P00031000 P 08/18/17 31.0 0.30 0.57
LEN 170818P00032000 P 08/18/17 32.0 0.42 0.74
LEN 170818P00033000 P 08/18/17 33.0 0.47 0.73
LEN 170818P00034000 P 08/18/17 34.0 0.66 0.83
LEN 170818P00035000 P 08/18/17 35.0 0.80 0.93
LEN 170818P00036000 P 08/18/17 36.0 0.86 1.11
LEN 170818P00037000 P 08/18/17 37.0 1.09 1.33
LEN 170818P00038000 P 08/18/17 38.0 1.33 1.48
LEN 170818P00039000 P 08/18/17 39.0 1.49 1.74
LEN 170818P00040000 P 08/18/17 40.0 1.83 2.02
LEN 170818P00041000 P 08/18/17 41.0 2.16 2.39
LEN 170818P00042000 P 08/18/17 42.0 2.49 2.71
LEN 170818P00043000 P 08/18/17 43.0 2.92 3.15
LEN 170818P00044000 P 08/18/17 44.0 3.30 3.65
LEN 170818P00045000 P 08/18/17 45.0 3.80 4.10
LEN 170818P00046000 P 08/18/17 46.0 4.35 4.65
LEN 170818P00047000 P 08/18/17 47.0 5.00 5.25
LEN 170818P00048000 P 08/18/17 48.0 5.65 6.00
LEN 170818P00049000 P 08/18/17 49.0 6.30 7.55
LEN 170818P00050000 P 08/18/17 50.0 7.00 7.40
LEN 170818P00052500 P 08/18/17 52.5 9.10 9.50
LEN 170818P00055000 P 08/18/17 55.0 10.55 11.80
LEN 170818P00060000 P 08/18/17 60.0 14.15 18.50
LEN 170818P00065000 P 08/18/17 65.0 20.05 22.05
LEN 180119C00020000 C 01/19/18 20.0 22.90 25.30
LEN 180119C00023000 C 01/19/18 23.0 19.40 22.45
LEN 180119C00025000 C 01/19/18 25.0 18.15 20.60
LEN 180119C00030000 C 01/19/18 30.0 13.75 16.05
LEN 180119C00035000 C 01/19/18 35.0 9.35 11.80
LEN 180119C00040000 C 01/19/18 40.0 6.95 7.65
LEN 180119C00045000 C 01/19/18 45.0 4.00 4.70
LEN 180119C00050000 C 01/19/18 50.0 2.29 2.84
LEN 180119C00052500 C 01/19/18 52.5 1.67 2.18
LEN 180119C00055000 C 01/19/18 55.0 1.16 1.72
LEN 180119C00057500 C 01/19/18 57.5 0.46 1.34
LEN 180119C00060000 C 01/19/18 60.0 0.26 1.01
LEN 180119C00065000 C 01/19/18 65.0 0.01 0.78
LEN 180119C00070000 C 01/19/18 70.0 0.00 0.50
LEN 180119C00075000 C 01/19/18 75.0 0.00 0.34
LEN 180119P00020000 P 01/19/18 20.0 0.00 0.50
LEN 180119P00023000 P 01/19/18 23.0 0.01 0.75
LEN 180119P00025000 P 01/19/18 25.0 0.00 0.96
LEN 180119P00030000 P 01/19/18 30.0 0.64 0.99
LEN 180119P00035000 P 01/19/18 35.0 1.25 1.99
LEN 180119P00040000 P 01/19/18 40.0 2.72 3.20
LEN 180119P00045000 P 01/19/18 45.0 4.80 5.40
LEN 180119P00050000 P 01/19/18 50.0 7.90 8.50
LEN 180119P00052500 P 01/19/18 52.5 9.30 11.40
LEN 180119P00055000 P 01/19/18 55.0 10.90 13.30
LEN 180119P00057500 P 01/19/18 57.5 13.15 15.35
LEN 180119P00060000 P 01/19/18 60.0 15.50 17.50
LEN 180119P00065000 P 01/19/18 65.0 19.00 23.50
LEN 180119P00070000 P 01/19/18 70.0 23.60 28.50
LEN 180119P00075000 P 01/19/18 75.0 28.85 32.80
LEN 190118C00023000 C 01/18/19 23.0 20.30 23.90
LEN 190118C00025000 C 01/18/19 25.0 18.50 22.00
LEN 190118C00028000 C 01/18/19 28.0 16.00 19.85
LEN 190118C00030000 C 01/18/19 30.0 14.40 18.30
LEN 190118C00033000 C 01/18/19 33.0 12.20 16.05
LEN 190118C00035000 C 01/18/19 35.0 10.75 14.25
LEN 190118C00038000 C 01/18/19 38.0 9.00 12.65
LEN 190118C00040000 C 01/18/19 40.0 8.35 11.10
LEN 190118C00042000 C 01/18/19 42.0 7.25 9.80
LEN 190118C00045000 C 01/18/19 45.0 6.00 8.00
LEN 190118C00047000 C 01/18/19 47.0 4.50 7.60
LEN 190118C00050000 C 01/18/19 50.0 4.10 6.15
LEN 190118C00052500 C 01/18/19 52.5 2.49 5.50
LEN 190118C00055000 C 01/18/19 55.0 1.87 4.90
LEN 190118C00060000 C 01/18/19 60.0 1.86 3.65
LEN 190118C00065000 C 01/18/19 65.0 0.45 2.65
LEN 190118P00023000 P 01/18/19 23.0 0.19 1.30
LEN 190118P00025000 P 01/18/19 25.0 0.59 1.40
LEN 190118P00028000 P 01/18/19 28.0 1.03 2.18
LEN 190118P00030000 P 01/18/19 30.0 1.61 2.76
LEN 190118P00033000 P 01/18/19 33.0 1.97 3.60
LEN 190118P00035000 P 01/18/19 35.0 2.41 4.00
LEN 190118P00038000 P 01/18/19 38.0 3.80 4.60
LEN 190118P00040000 P 01/18/19 40.0 4.10 5.60
LEN 190118P00042000 P 01/18/19 42.0 4.85 7.00
LEN 190118P00045000 P 01/18/19 45.0 6.00 8.50
LEN 190118P00047000 P 01/18/19 47.0 6.85 9.75
LEN 190118P00050000 P 01/18/19 50.0 8.55 11.70
LEN 190118P00052500 P 01/18/19 52.5 10.20 13.40
LEN 190118P00055000 P 01/18/19 55.0 11.95 14.75
LEN 190118P00060000 P 01/18/19 60.0 15.90 19.10
LEN 190118P00065000 P 01/18/19 65.0 20.45 22.90

OPRA data is delayed 15 minutes.