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 (2014-12-26)Premium Content

Lennar Corp (LEN)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 150220C00019000 C 02/20/15 19.0 24.45 25.60
LEN 150220C00020000 C 02/20/15 20.0 23.40 24.55
LEN 150220C00021000 C 02/20/15 21.0 22.40 23.55
LEN 150220C00023000 C 02/20/15 23.0 20.40 21.60
LEN 150220C00024000 C 02/20/15 24.0 19.40 20.55
LEN 150220C00025000 C 02/20/15 25.0 18.40 19.55
LEN 150220C00026000 C 02/20/15 26.0 17.35 18.55
LEN 150220C00027000 C 02/20/15 27.0 16.40 17.45
LEN 150220C00028000 C 02/20/15 28.0 15.40 16.45
LEN 150220C00029000 C 02/20/15 29.0 14.40 15.45
LEN 150220C00030000 C 02/20/15 30.0 13.35 14.55
LEN 150220C00031000 C 02/20/15 31.0 12.30 13.60
LEN 150220C00032000 C 02/20/15 32.0 11.25 12.65
LEN 150220C00033000 C 02/20/15 33.0 10.20 11.65
LEN 150220C00034000 C 02/20/15 34.0 9.55 10.50
LEN 150220C00035000 C 02/20/15 35.0 8.55 9.50
LEN 150220C00036000 C 02/20/15 36.0 7.55 8.50
LEN 150220C00037000 C 02/20/15 37.0 6.55 7.55
LEN 150220C00038000 C 02/20/15 38.0 5.60 6.60
LEN 150220C00039000 C 02/20/15 39.0 4.75 5.60
LEN 150220C00040000 C 02/20/15 40.0 3.85 4.70
LEN 150220C00041000 C 02/20/15 41.0 3.05 3.70
LEN 150220C00042000 C 02/20/15 42.0 2.32 2.55
LEN 150220C00043000 C 02/20/15 43.0 1.69 1.78
LEN 150220C00044000 C 02/20/15 44.0 1.20 1.23
LEN 150220C00045000 C 02/20/15 45.0 0.75 0.81
LEN 150220C00046000 C 02/20/15 46.0 0.48 0.51
LEN 150220C00047000 C 02/20/15 47.0 0.29 0.35
LEN 150220C00048000 C 02/20/15 48.0 0.19 0.23
LEN 150220C00049000 C 02/20/15 49.0 0.11 0.17
LEN 150220C00050000 C 02/20/15 50.0 0.08 0.14
LEN 150220C00055000 C 02/20/15 55.0 0.00 0.04
LEN 150220C00060000 C 02/20/15 60.0 0.00 0.05
LEN 150220P00019000 P 02/20/15 19.0 0.00 0.03
LEN 150220P00020000 P 02/20/15 20.0 0.00 0.03
LEN 150220P00021000 P 02/20/15 21.0 0.00 0.03
LEN 150220P00023000 P 02/20/15 23.0 0.00 0.04
LEN 150220P00024000 P 02/20/15 24.0 0.00 0.04
LEN 150220P00025000 P 02/20/15 25.0 0.00 0.04
LEN 150220P00026000 P 02/20/15 26.0 0.00 0.04
LEN 150220P00027000 P 02/20/15 27.0 0.00 0.04
LEN 150220P00028000 P 02/20/15 28.0 0.00 0.05
LEN 150220P00029000 P 02/20/15 29.0 0.00 0.07
LEN 150220P00030000 P 02/20/15 30.0 0.01 0.11
LEN 150220P00031000 P 02/20/15 31.0 0.01 0.11
LEN 150220P00032000 P 02/20/15 32.0 0.03 0.10
LEN 150220P00033000 P 02/20/15 33.0 0.02 0.12
LEN 150220P00034000 P 02/20/15 34.0 0.03 0.21
LEN 150220P00035000 P 02/20/15 35.0 0.05 0.26
LEN 150220P00036000 P 02/20/15 36.0 0.06 0.23
LEN 150220P00037000 P 02/20/15 37.0 0.08 0.22
LEN 150220P00038000 P 02/20/15 38.0 0.16 0.20
LEN 150220P00039000 P 02/20/15 39.0 0.21 0.27
LEN 150220P00040000 P 02/20/15 40.0 0.32 0.37
LEN 150220P00041000 P 02/20/15 41.0 0.46 0.51
LEN 150220P00042000 P 02/20/15 42.0 0.68 0.75
LEN 150220P00043000 P 02/20/15 43.0 1.02 1.08
LEN 150220P00044000 P 02/20/15 44.0 1.46 1.53
LEN 150220P00045000 P 02/20/15 45.0 2.06 2.12
LEN 150220P00046000 P 02/20/15 46.0 2.63 2.93
LEN 150220P00047000 P 02/20/15 47.0 3.20 3.80
LEN 150220P00048000 P 02/20/15 48.0 3.85 4.75
LEN 150220P00049000 P 02/20/15 49.0 4.75 5.70
LEN 150220P00050000 P 02/20/15 50.0 5.70 6.65
LEN 150220P00055000 P 02/20/15 55.0 10.45 11.85
LEN 150220P00060000 P 02/20/15 60.0 15.45 16.65
LEN 150320C00036000 C 03/20/15 36.0 7.70 8.70
LEN 150320C00037000 C 03/20/15 37.0 6.80 7.75
LEN 150320C00038000 C 03/20/15 38.0 5.90 6.85
LEN 150320C00039000 C 03/20/15 39.0 5.10 5.65
LEN 150320C00040000 C 03/20/15 40.0 4.30 5.15
LEN 150320C00041000 C 03/20/15 41.0 3.55 4.10
LEN 150320C00042000 C 03/20/15 42.0 2.85 3.20
LEN 150320C00043000 C 03/20/15 43.0 2.38 2.55
LEN 150320C00044000 C 03/20/15 44.0 1.79 1.98
LEN 150320C00045000 C 03/20/15 45.0 1.35 1.57
LEN 150320C00046000 C 03/20/15 46.0 0.97 1.16
LEN 150320C00047000 C 03/20/15 47.0 0.72 0.87
LEN 150320C00048000 C 03/20/15 48.0 0.54 0.69
LEN 150320C00049000 C 03/20/15 49.0 0.38 0.56
LEN 150320C00050000 C 03/20/15 50.0 0.25 0.42
LEN 150320C00055000 C 03/20/15 55.0 0.01 0.25
LEN 150320C00060000 C 03/20/15 60.0 0.00 0.16
LEN 150320C00065000 C 03/20/15 65.0 0.00 0.09
LEN 150320C00070000 C 03/20/15 70.0 0.00 0.07
LEN 150320P00036000 P 03/20/15 36.0 0.21 0.35
LEN 150320P00037000 P 03/20/15 37.0 0.29 0.51
LEN 150320P00038000 P 03/20/15 38.0 0.40 0.57
LEN 150320P00039000 P 03/20/15 39.0 0.51 0.66
LEN 150320P00040000 P 03/20/15 40.0 0.74 0.87
LEN 150320P00041000 P 03/20/15 41.0 0.87 1.12
LEN 150320P00042000 P 03/20/15 42.0 1.26 1.42
LEN 150320P00043000 P 03/20/15 43.0 1.60 1.80
LEN 150320P00044000 P 03/20/15 44.0 2.05 2.26
LEN 150320P00045000 P 03/20/15 45.0 2.57 2.80
LEN 150320P00046000 P 03/20/15 46.0 3.30 3.55
LEN 150320P00047000 P 03/20/15 47.0 4.00 4.30
LEN 150320P00048000 P 03/20/15 48.0 4.75 5.05
LEN 150320P00049000 P 03/20/15 49.0 5.10 6.00
LEN 150320P00050000 P 03/20/15 50.0 5.95 6.90
LEN 150320P00055000 P 03/20/15 55.0 10.60 11.75
LEN 150320P00060000 P 03/20/15 60.0 15.30 16.65
LEN 150320P00065000 P 03/20/15 65.0 20.35 22.00
LEN 150320P00070000 P 03/20/15 70.0 25.45 26.70
LEN 150515C00021000 C 05/15/15 21.0 22.25 23.80
LEN 150515C00023000 C 05/15/15 23.0 20.35 21.85
LEN 150515C00024000 C 05/15/15 24.0 19.40 20.65
LEN 150515C00025000 C 05/15/15 25.0 18.40 19.80
LEN 150515C00026000 C 05/15/15 26.0 17.50 18.80
LEN 150515C00027000 C 05/15/15 27.0 16.45 17.95
LEN 150515C00028000 C 05/15/15 28.0 15.45 16.75
LEN 150515C00029000 C 05/15/15 29.0 14.50 15.80
LEN 150515C00030000 C 05/15/15 30.0 13.60 14.75
LEN 150515C00031000 C 05/15/15 31.0 12.65 13.70
LEN 150515C00032000 C 05/15/15 32.0 11.70 12.75
LEN 150515C00033000 C 05/15/15 33.0 10.75 11.80
LEN 150515C00034000 C 05/15/15 34.0 9.85 10.95
LEN 150515C00035000 C 05/15/15 35.0 9.05 9.95
LEN 150515C00036000 C 05/15/15 36.0 8.20 9.05
LEN 150515C00037000 C 05/15/15 37.0 7.40 7.80
LEN 150515C00038000 C 05/15/15 38.0 6.50 6.85
LEN 150515C00039000 C 05/15/15 39.0 5.75 6.50
LEN 150515C00040000 C 05/15/15 40.0 5.15 5.40
LEN 150515C00041000 C 05/15/15 41.0 4.35 4.65
LEN 150515C00042000 C 05/15/15 42.0 3.80 3.95
LEN 150515C00043000 C 05/15/15 43.0 3.25 3.30
LEN 150515C00044000 C 05/15/15 44.0 2.74 2.83
LEN 150515C00045000 C 05/15/15 45.0 2.29 2.37
LEN 150515C00046000 C 05/15/15 46.0 1.89 1.95
LEN 150515C00047000 C 05/15/15 47.0 1.54 1.62
LEN 150515C00048000 C 05/15/15 48.0 1.25 1.32
LEN 150515C00049000 C 05/15/15 49.0 0.97 1.07
LEN 150515C00050000 C 05/15/15 50.0 0.80 0.87
LEN 150515C00055000 C 05/15/15 55.0 0.14 0.36
LEN 150515C00060000 C 05/15/15 60.0 0.04 0.25
LEN 150515P00021000 P 05/15/15 21.0 0.01 0.15
LEN 150515P00023000 P 05/15/15 23.0 0.05 0.24
LEN 150515P00024000 P 05/15/15 24.0 0.06 0.24
LEN 150515P00025000 P 05/15/15 25.0 0.01 0.23
LEN 150515P00026000 P 05/15/15 26.0 0.03 0.23
LEN 150515P00027000 P 05/15/15 27.0 0.04 0.25
LEN 150515P00028000 P 05/15/15 28.0 0.07 0.29
LEN 150515P00029000 P 05/15/15 29.0 0.12 0.34
LEN 150515P00030000 P 05/15/15 30.0 0.18 0.40
LEN 150515P00031000 P 05/15/15 31.0 0.19 0.44
LEN 150515P00032000 P 05/15/15 32.0 0.21 0.47
LEN 150515P00033000 P 05/15/15 33.0 0.31 0.56
LEN 150515P00034000 P 05/15/15 34.0 0.38 0.64
LEN 150515P00035000 P 05/15/15 35.0 0.48 0.60
LEN 150515P00036000 P 05/15/15 36.0 0.58 0.73
LEN 150515P00037000 P 05/15/15 37.0 0.74 0.86
LEN 150515P00038000 P 05/15/15 38.0 0.86 1.04
LEN 150515P00039000 P 05/15/15 39.0 1.04 1.22
LEN 150515P00040000 P 05/15/15 40.0 1.41 1.48
LEN 150515P00041000 P 05/15/15 41.0 1.68 1.80
LEN 150515P00042000 P 05/15/15 42.0 2.07 2.17
LEN 150515P00043000 P 05/15/15 43.0 2.47 2.61
LEN 150515P00044000 P 05/15/15 44.0 2.97 3.10
LEN 150515P00045000 P 05/15/15 45.0 3.50 3.65
LEN 150515P00046000 P 05/15/15 46.0 4.10 4.25
LEN 150515P00047000 P 05/15/15 47.0 4.70 4.90
LEN 150515P00048000 P 05/15/15 48.0 5.45 5.60
LEN 150515P00049000 P 05/15/15 49.0 6.15 6.50
LEN 150515P00050000 P 05/15/15 50.0 6.95 7.30
LEN 150515P00055000 P 05/15/15 55.0 10.85 11.90
LEN 150515P00060000 P 05/15/15 60.0 15.60 16.70
LEN 150821C00025000 C 08/21/15 25.0 18.55 19.90
LEN 150821C00026000 C 08/21/15 26.0 17.60 18.95
LEN 150821C00027000 C 08/21/15 27.0 16.60 17.95
LEN 150821C00028000 C 08/21/15 28.0 15.70 16.90
LEN 150821C00029000 C 08/21/15 29.0 14.75 15.90
LEN 150821C00030000 C 08/21/15 30.0 13.80 15.00
LEN 150821C00031000 C 08/21/15 31.0 12.90 14.05
LEN 150821C00032000 C 08/21/15 32.0 12.00 13.15
LEN 150821C00033000 C 08/21/15 33.0 11.15 12.30
LEN 150821C00034000 C 08/21/15 34.0 10.30 11.40
LEN 150821C00035000 C 08/21/15 35.0 9.60 10.55
LEN 150821C00036000 C 08/21/15 36.0 8.90 9.70
LEN 150821C00037000 C 08/21/15 37.0 7.85 8.90
LEN 150821C00038000 C 08/21/15 38.0 7.30 8.15
LEN 150821C00039000 C 08/21/15 39.0 6.60 7.45
LEN 150821C00040000 C 08/21/15 40.0 6.00 6.45
LEN 150821C00041000 C 08/21/15 41.0 5.30 5.75
LEN 150821C00042000 C 08/21/15 42.0 4.80 5.15
LEN 150821C00043000 C 08/21/15 43.0 4.25 4.55
LEN 150821C00044000 C 08/21/15 44.0 3.70 4.10
LEN 150821C00045000 C 08/21/15 45.0 3.25 3.60
LEN 150821C00046000 C 08/21/15 46.0 2.87 3.10
LEN 150821C00047000 C 08/21/15 47.0 2.51 2.69
LEN 150821C00048000 C 08/21/15 48.0 2.16 2.34
LEN 150821C00049000 C 08/21/15 49.0 1.87 2.07
LEN 150821C00050000 C 08/21/15 50.0 1.62 1.76
LEN 150821C00055000 C 08/21/15 55.0 0.69 0.85
LEN 150821C00060000 C 08/21/15 60.0 0.20 0.43
LEN 150821P00025000 P 08/21/15 25.0 0.11 0.25
LEN 150821P00026000 P 08/21/15 26.0 0.17 0.43
LEN 150821P00027000 P 08/21/15 27.0 0.27 0.52
LEN 150821P00028000 P 08/21/15 28.0 0.32 0.57
LEN 150821P00029000 P 08/21/15 29.0 0.37 0.63
LEN 150821P00030000 P 08/21/15 30.0 0.43 0.71
LEN 150821P00031000 P 08/21/15 31.0 0.50 0.80
LEN 150821P00032000 P 08/21/15 32.0 0.59 0.87
LEN 150821P00033000 P 08/21/15 33.0 0.71 0.96
LEN 150821P00034000 P 08/21/15 34.0 0.83 1.10
LEN 150821P00035000 P 08/21/15 35.0 1.01 1.19
LEN 150821P00036000 P 08/21/15 36.0 1.16 1.35
LEN 150821P00037000 P 08/21/15 37.0 1.40 1.60
LEN 150821P00038000 P 08/21/15 38.0 1.63 1.87
LEN 150821P00039000 P 08/21/15 39.0 1.90 2.12
LEN 150821P00040000 P 08/21/15 40.0 2.22 2.48
LEN 150821P00041000 P 08/21/15 41.0 2.46 2.86
LEN 150821P00042000 P 08/21/15 42.0 2.87 3.25
LEN 150821P00043000 P 08/21/15 43.0 3.40 3.70
LEN 150821P00044000 P 08/21/15 44.0 3.85 4.15
LEN 150821P00045000 P 08/21/15 45.0 4.40 4.70
LEN 150821P00046000 P 08/21/15 46.0 4.80 5.25
LEN 150821P00047000 P 08/21/15 47.0 5.55 5.90
LEN 150821P00048000 P 08/21/15 48.0 6.25 6.55
LEN 150821P00049000 P 08/21/15 49.0 6.95 7.25
LEN 150821P00050000 P 08/21/15 50.0 7.65 8.10
LEN 150821P00055000 P 08/21/15 55.0 11.30 12.35
LEN 150821P00060000 P 08/21/15 60.0 15.75 17.00
LEN 160115C00018000 C 01/15/16 18.0 24.70 27.30
LEN 160115C00020000 C 01/15/16 20.0 22.65 25.45
LEN 160115C00023000 C 01/15/16 23.0 19.70 22.20
LEN 160115C00025000 C 01/15/16 25.0 18.75 20.25
LEN 160115C00028000 C 01/15/16 28.0 16.00 17.25
LEN 160115C00030000 C 01/15/16 30.0 14.50 15.45
LEN 160115C00032000 C 01/15/16 32.0 12.60 13.80
LEN 160115C00035000 C 01/15/16 35.0 10.30 11.45
LEN 160115C00037000 C 01/15/16 37.0 9.00 9.90
LEN 160115C00040000 C 01/15/16 40.0 7.00 7.75
LEN 160115C00042000 C 01/15/16 42.0 6.00 6.40
LEN 160115C00045000 C 01/15/16 45.0 4.50 5.00
LEN 160115C00047000 C 01/15/16 47.0 3.70 4.05
LEN 160115C00050000 C 01/15/16 50.0 2.67 3.05
LEN 160115C00055000 C 01/15/16 55.0 1.65 1.98
LEN 160115C00060000 C 01/15/16 60.0 0.80 1.28
LEN 160115C00065000 C 01/15/16 65.0 0.37 0.74
LEN 160115P00018000 P 01/15/16 18.0 0.04 0.31
LEN 160115P00020000 P 01/15/16 20.0 0.07 0.60
LEN 160115P00023000 P 01/15/16 23.0 0.16 0.40
LEN 160115P00025000 P 01/15/16 25.0 0.25 0.64
LEN 160115P00028000 P 01/15/16 28.0 0.60 1.17
LEN 160115P00030000 P 01/15/16 30.0 0.76 1.13
LEN 160115P00032000 P 01/15/16 32.0 1.04 1.45
LEN 160115P00035000 P 01/15/16 35.0 1.59 2.14
LEN 160115P00037000 P 01/15/16 37.0 2.27 2.54
LEN 160115P00040000 P 01/15/16 40.0 3.25 3.60
LEN 160115P00042000 P 01/15/16 42.0 4.05 4.45
LEN 160115P00045000 P 01/15/16 45.0 5.60 6.00
LEN 160115P00047000 P 01/15/16 47.0 6.70 7.35
LEN 160115P00050000 P 01/15/16 50.0 8.75 9.20
LEN 160115P00055000 P 01/15/16 55.0 12.20 13.05
LEN 160115P00060000 P 01/15/16 60.0 16.40 17.50
LEN 160115P00065000 P 01/15/16 65.0 21.00 22.15
LEN 170120C00023000 C 01/20/17 23.0 20.40 22.85
LEN 170120C00025000 C 01/20/17 25.0 18.75 21.10
LEN 170120C00028000 C 01/20/17 28.0 15.35 18.65
LEN 170120C00030000 C 01/20/17 30.0 14.75 17.20
LEN 170120C00033000 C 01/20/17 33.0 12.60 15.05
LEN 170120C00035000 C 01/20/17 35.0 11.20 13.70
LEN 170120C00037000 C 01/20/17 37.0 10.80 12.45
LEN 170120C00040000 C 01/20/17 40.0 9.35 10.45
LEN 170120C00042000 C 01/20/17 42.0 8.30 9.45
LEN 170120C00045000 C 01/20/17 45.0 6.95 8.05
LEN 170120C00047000 C 01/20/17 47.0 6.10 7.20
LEN 170120C00050000 C 01/20/17 50.0 5.10 5.95
LEN 170120C00055000 C 01/20/17 55.0 3.30 4.55
LEN 170120C00060000 C 01/20/17 60.0 2.60 3.40
LEN 170120C00065000 C 01/20/17 65.0 1.66 2.44
LEN 170120P00023000 P 01/20/17 23.0 0.74 1.24
LEN 170120P00025000 P 01/20/17 25.0 1.15 1.40
LEN 170120P00028000 P 01/20/17 28.0 1.55 2.05
LEN 170120P00030000 P 01/20/17 30.0 2.00 2.73
LEN 170120P00033000 P 01/20/17 33.0 2.66 3.40
LEN 170120P00035000 P 01/20/17 35.0 3.20 4.00
LEN 170120P00037000 P 01/20/17 37.0 4.00 4.75
LEN 170120P00040000 P 01/20/17 40.0 5.25 6.15
LEN 170120P00042000 P 01/20/17 42.0 6.15 7.10
LEN 170120P00045000 P 01/20/17 45.0 7.70 8.65
LEN 170120P00047000 P 01/20/17 47.0 9.05 10.10
LEN 170120P00050000 P 01/20/17 50.0 10.65 11.80
LEN 170120P00055000 P 01/20/17 55.0 14.05 15.40
LEN 170120P00060000 P 01/20/17 60.0 17.85 19.40
LEN 170120P00065000 P 01/20/17 65.0 21.95 24.30

OPRA data is delayed 15 minutes.