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 (2014-06-27)Premium Content

Lennar Corp (LEN)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 140920C00027000 C 09/20/14 27.0 11.30 12.30
LEN 140920C00028000 C 09/20/14 28.0 10.20 11.80
LEN 140920C00029000 C 09/20/14 29.0 9.65 10.25
LEN 140920C00030000 C 09/20/14 30.0 8.95 9.25
LEN 140920C00031000 C 09/20/14 31.0 7.80 8.25
LEN 140920C00032000 C 09/20/14 32.0 6.90 7.25
LEN 140920C00033000 C 09/20/14 33.0 5.90 6.25
LEN 140920C00034000 C 09/20/14 34.0 4.90 5.25
LEN 140920C00035000 C 09/20/14 35.0 3.95 4.30
LEN 140920C00036000 C 09/20/14 36.0 3.00 3.30
LEN 140920C00037000 C 09/20/14 37.0 2.28 2.40
LEN 140920C00038000 C 09/20/14 38.0 1.48 1.62
LEN 140920C00039000 C 09/20/14 39.0 0.86 0.90
LEN 140920C00040000 C 09/20/14 40.0 0.43 0.51
LEN 140920C00041000 C 09/20/14 41.0 0.20 0.25
LEN 140920C00042000 C 09/20/14 42.0 0.09 0.14
LEN 140920C00043000 C 09/20/14 43.0 0.05 0.12
LEN 140920C00044000 C 09/20/14 44.0 0.01 0.14
LEN 140920C00045000 C 09/20/14 45.0 0.00 0.14
LEN 140920C00046000 C 09/20/14 46.0 0.00 0.09
LEN 140920C00047000 C 09/20/14 47.0 0.00 0.08
LEN 140920C00048000 C 09/20/14 48.0 0.00 0.08
LEN 140920C00049000 C 09/20/14 49.0 0.00 0.12
LEN 140920P00027000 P 09/20/14 27.0 0.00 0.04
LEN 140920P00028000 P 09/20/14 28.0 0.00 0.04
LEN 140920P00029000 P 09/20/14 29.0 0.00 0.06
LEN 140920P00030000 P 09/20/14 30.0 0.00 0.07
LEN 140920P00031000 P 09/20/14 31.0 0.00 0.08
LEN 140920P00032000 P 09/20/14 32.0 0.00 0.08
LEN 140920P00033000 P 09/20/14 33.0 0.00 0.09
LEN 140920P00034000 P 09/20/14 34.0 0.03 0.10
LEN 140920P00035000 P 09/20/14 35.0 0.05 0.09
LEN 140920P00036000 P 09/20/14 36.0 0.08 0.15
LEN 140920P00037000 P 09/20/14 37.0 0.19 0.25
LEN 140920P00038000 P 09/20/14 38.0 0.39 0.44
LEN 140920P00039000 P 09/20/14 39.0 0.74 0.81
LEN 140920P00040000 P 09/20/14 40.0 1.32 1.41
LEN 140920P00041000 P 09/20/14 41.0 2.01 2.20
LEN 140920P00042000 P 09/20/14 42.0 2.85 3.20
LEN 140920P00043000 P 09/20/14 43.0 3.55 4.20
LEN 140920P00044000 P 09/20/14 44.0 4.70 5.15
LEN 140920P00045000 P 09/20/14 45.0 5.70 6.15
LEN 140920P00046000 P 09/20/14 46.0 6.70 7.15
LEN 140920P00047000 P 09/20/14 47.0 7.70 8.15
LEN 140920P00048000 P 09/20/14 48.0 8.75 9.20
LEN 140920P00049000 P 09/20/14 49.0 9.40 10.55
LEN 141018C00029000 C 10/18/14 29.0 9.70 10.65
LEN 141018C00030000 C 10/18/14 30.0 8.90 9.30
LEN 141018C00031000 C 10/18/14 31.0 7.95 8.35
LEN 141018C00032000 C 10/18/14 32.0 7.00 7.45
LEN 141018C00033000 C 10/18/14 33.0 6.05 6.50
LEN 141018C00034000 C 10/18/14 34.0 5.10 5.50
LEN 141018C00035000 C 10/18/14 35.0 4.20 4.60
LEN 141018C00036000 C 10/18/14 36.0 3.45 3.65
LEN 141018C00037000 C 10/18/14 37.0 2.72 2.85
LEN 141018C00038000 C 10/18/14 38.0 2.04 2.16
LEN 141018C00039000 C 10/18/14 39.0 1.48 1.54
LEN 141018C00040000 C 10/18/14 40.0 1.03 1.09
LEN 141018C00041000 C 10/18/14 41.0 0.70 0.76
LEN 141018C00042000 C 10/18/14 42.0 0.46 0.50
LEN 141018C00043000 C 10/18/14 43.0 0.31 0.37
LEN 141018C00044000 C 10/18/14 44.0 0.18 0.26
LEN 141018C00045000 C 10/18/14 45.0 0.11 0.21
LEN 141018P00029000 P 10/18/14 29.0 0.01 0.08
LEN 141018P00030000 P 10/18/14 30.0 0.02 0.09
LEN 141018P00031000 P 10/18/14 31.0 0.03 0.10
LEN 141018P00032000 P 10/18/14 32.0 0.05 0.12
LEN 141018P00033000 P 10/18/14 33.0 0.09 0.17
LEN 141018P00034000 P 10/18/14 34.0 0.15 0.23
LEN 141018P00035000 P 10/18/14 35.0 0.25 0.34
LEN 141018P00036000 P 10/18/14 36.0 0.42 0.46
LEN 141018P00037000 P 10/18/14 37.0 0.63 0.68
LEN 141018P00038000 P 10/18/14 38.0 0.95 1.00
LEN 141018P00039000 P 10/18/14 39.0 1.38 1.43
LEN 141018P00040000 P 10/18/14 40.0 1.92 2.00
LEN 141018P00041000 P 10/18/14 41.0 2.59 2.79
LEN 141018P00042000 P 10/18/14 42.0 3.35 3.50
LEN 141018P00043000 P 10/18/14 43.0 4.00 4.40
LEN 141018P00044000 P 10/18/14 44.0 4.95 5.30
LEN 141018P00045000 P 10/18/14 45.0 5.85 6.25
LEN 141122C00021000 C 11/22/14 21.0 17.85 18.30
LEN 141122C00023000 C 11/22/14 23.0 15.80 16.50
LEN 141122C00024000 C 11/22/14 24.0 14.85 15.35
LEN 141122C00025000 C 11/22/14 25.0 13.55 14.55
LEN 141122C00026000 C 11/22/14 26.0 12.60 13.55
LEN 141122C00027000 C 11/22/14 27.0 11.85 12.60
LEN 141122C00028000 C 11/22/14 28.0 10.85 11.55
LEN 141122C00029000 C 11/22/14 29.0 9.75 10.40
LEN 141122C00030000 C 11/22/14 30.0 8.90 9.35
LEN 141122C00031000 C 11/22/14 31.0 8.00 8.50
LEN 141122C00032000 C 11/22/14 32.0 7.05 7.55
LEN 141122C00033000 C 11/22/14 33.0 6.15 6.65
LEN 141122C00034000 C 11/22/14 34.0 5.30 5.60
LEN 141122C00035000 C 11/22/14 35.0 4.55 4.70
LEN 141122C00036000 C 11/22/14 36.0 3.80 4.00
LEN 141122C00037000 C 11/22/14 37.0 3.10 3.20
LEN 141122C00038000 C 11/22/14 38.0 2.49 2.64
LEN 141122C00039000 C 11/22/14 39.0 1.97 2.06
LEN 141122C00040000 C 11/22/14 40.0 1.52 1.58
LEN 141122C00041000 C 11/22/14 41.0 1.15 1.22
LEN 141122C00042000 C 11/22/14 42.0 0.86 0.93
LEN 141122C00043000 C 11/22/14 43.0 0.63 0.68
LEN 141122C00044000 C 11/22/14 44.0 0.42 0.53
LEN 141122C00045000 C 11/22/14 45.0 0.31 0.43
LEN 141122C00046000 C 11/22/14 46.0 0.21 0.36
LEN 141122C00047000 C 11/22/14 47.0 0.15 0.28
LEN 141122C00048000 C 11/22/14 48.0 0.11 0.22
LEN 141122C00049000 C 11/22/14 49.0 0.07 0.21
LEN 141122C00050000 C 11/22/14 50.0 0.05 0.19
LEN 141122C00055000 C 11/22/14 55.0 0.00 0.14
LEN 141122P00021000 P 11/22/14 21.0 0.00 0.04
LEN 141122P00023000 P 11/22/14 23.0 0.00 0.08
LEN 141122P00024000 P 11/22/14 24.0 0.00 0.09
LEN 141122P00025000 P 11/22/14 25.0 0.00 0.09
LEN 141122P00026000 P 11/22/14 26.0 0.01 0.09
LEN 141122P00027000 P 11/22/14 27.0 0.01 0.10
LEN 141122P00028000 P 11/22/14 28.0 0.02 0.12
LEN 141122P00029000 P 11/22/14 29.0 0.03 0.13
LEN 141122P00030000 P 11/22/14 30.0 0.07 0.15
LEN 141122P00031000 P 11/22/14 31.0 0.09 0.21
LEN 141122P00032000 P 11/22/14 32.0 0.14 0.26
LEN 141122P00033000 P 11/22/14 33.0 0.25 0.35
LEN 141122P00034000 P 11/22/14 34.0 0.29 0.47
LEN 141122P00035000 P 11/22/14 35.0 0.53 0.61
LEN 141122P00036000 P 11/22/14 36.0 0.76 0.82
LEN 141122P00037000 P 11/22/14 37.0 1.04 1.09
LEN 141122P00038000 P 11/22/14 38.0 1.41 1.46
LEN 141122P00039000 P 11/22/14 39.0 1.88 1.94
LEN 141122P00040000 P 11/22/14 40.0 2.42 2.50
LEN 141122P00041000 P 11/22/14 41.0 3.05 3.15
LEN 141122P00042000 P 11/22/14 42.0 3.75 3.85
LEN 141122P00043000 P 11/22/14 43.0 4.45 4.65
LEN 141122P00044000 P 11/22/14 44.0 5.25 5.50
LEN 141122P00045000 P 11/22/14 45.0 6.00 6.50
LEN 141122P00046000 P 11/22/14 46.0 6.95 7.45
LEN 141122P00047000 P 11/22/14 47.0 7.85 8.35
LEN 141122P00048000 P 11/22/14 48.0 8.80 9.30
LEN 141122P00049000 P 11/22/14 49.0 9.80 10.30
LEN 141122P00050000 P 11/22/14 50.0 10.60 11.40
LEN 141122P00055000 P 11/22/14 55.0 15.75 16.25
LEN 150117C00018000 C 01/17/15 18.0 19.55 22.65
LEN 150117C00019000 C 01/17/15 19.0 19.20 20.80
LEN 150117C00020000 C 01/17/15 20.0 18.85 19.50
LEN 150117C00021000 C 01/17/15 21.0 17.85 18.50
LEN 150117C00023000 C 01/17/15 23.0 15.35 16.75
LEN 150117C00024000 C 01/17/15 24.0 14.85 15.60
LEN 150117C00025000 C 01/17/15 25.0 13.35 14.60
LEN 150117C00026000 C 01/17/15 26.0 12.90 13.65
LEN 150117C00027000 C 01/17/15 27.0 11.90 12.75
LEN 150117C00028000 C 01/17/15 28.0 10.45 12.15
LEN 150117C00029000 C 01/17/15 29.0 9.75 10.80
LEN 150117C00030000 C 01/17/15 30.0 9.15 9.55
LEN 150117C00031000 C 01/17/15 31.0 8.25 8.75
LEN 150117C00032000 C 01/17/15 32.0 7.35 7.80
LEN 150117C00033000 C 01/17/15 33.0 6.65 6.85
LEN 150117C00034000 C 01/17/15 34.0 5.80 6.05
LEN 150117C00035000 C 01/17/15 35.0 5.05 5.25
LEN 150117C00036000 C 01/17/15 36.0 4.25 4.55
LEN 150117C00037000 C 01/17/15 37.0 3.70 3.85
LEN 150117C00038000 C 01/17/15 38.0 3.10 3.25
LEN 150117C00039000 C 01/17/15 39.0 2.60 2.69
LEN 150117C00040000 C 01/17/15 40.0 2.14 2.24
LEN 150117C00041000 C 01/17/15 41.0 1.74 1.83
LEN 150117C00042000 C 01/17/15 42.0 1.39 1.48
LEN 150117C00043000 C 01/17/15 43.0 1.08 1.20
LEN 150117C00044000 C 01/17/15 44.0 0.83 0.96
LEN 150117C00045000 C 01/17/15 45.0 0.69 0.77
LEN 150117C00046000 C 01/17/15 46.0 0.53 0.65
LEN 150117C00047000 C 01/17/15 47.0 0.36 0.55
LEN 150117C00048000 C 01/17/15 48.0 0.28 0.46
LEN 150117C00049000 C 01/17/15 49.0 0.22 0.38
LEN 150117C00050000 C 01/17/15 50.0 0.15 0.31
LEN 150117C00055000 C 01/17/15 55.0 0.04 0.19
LEN 150117C00060000 C 01/17/15 60.0 0.00 0.10
LEN 150117C00065000 C 01/17/15 65.0 0.00 0.14
LEN 150117P00018000 P 01/17/15 18.0 0.00 0.05
LEN 150117P00019000 P 01/17/15 19.0 0.00 0.07
LEN 150117P00020000 P 01/17/15 20.0 0.00 0.10
LEN 150117P00021000 P 01/17/15 21.0 0.00 0.09
LEN 150117P00023000 P 01/17/15 23.0 0.01 0.14
LEN 150117P00024000 P 01/17/15 24.0 0.02 0.13
LEN 150117P00025000 P 01/17/15 25.0 0.02 0.15
LEN 150117P00026000 P 01/17/15 26.0 0.04 0.16
LEN 150117P00027000 P 01/17/15 27.0 0.08 0.18
LEN 150117P00028000 P 01/17/15 28.0 0.12 0.23
LEN 150117P00029000 P 01/17/15 29.0 0.14 0.25
LEN 150117P00030000 P 01/17/15 30.0 0.20 0.30
LEN 150117P00031000 P 01/17/15 31.0 0.28 0.44
LEN 150117P00032000 P 01/17/15 32.0 0.39 0.55
LEN 150117P00033000 P 01/17/15 33.0 0.51 0.69
LEN 150117P00034000 P 01/17/15 34.0 0.75 0.86
LEN 150117P00035000 P 01/17/15 35.0 0.97 1.09
LEN 150117P00036000 P 01/17/15 36.0 1.24 1.32
LEN 150117P00037000 P 01/17/15 37.0 1.59 1.67
LEN 150117P00038000 P 01/17/15 38.0 1.98 2.08
LEN 150117P00039000 P 01/17/15 39.0 2.44 2.56
LEN 150117P00040000 P 01/17/15 40.0 2.97 3.10
LEN 150117P00041000 P 01/17/15 41.0 3.55 3.70
LEN 150117P00042000 P 01/17/15 42.0 4.20 4.45
LEN 150117P00043000 P 01/17/15 43.0 4.90 5.10
LEN 150117P00044000 P 01/17/15 44.0 5.70 5.90
LEN 150117P00045000 P 01/17/15 45.0 6.50 6.70
LEN 150117P00046000 P 01/17/15 46.0 7.30 7.55
LEN 150117P00047000 P 01/17/15 47.0 8.20 8.55
LEN 150117P00048000 P 01/17/15 48.0 9.10 9.45
LEN 150117P00049000 P 01/17/15 49.0 9.90 10.40
LEN 150117P00050000 P 01/17/15 50.0 10.95 11.45
LEN 150117P00055000 P 01/17/15 55.0 15.10 16.80
LEN 150117P00060000 P 01/17/15 60.0 20.30 21.75
LEN 150117P00065000 P 01/17/15 65.0 25.20 26.40
LEN 150220C00019000 C 02/20/15 19.0 19.25 20.80
LEN 150220C00020000 C 02/20/15 20.0 18.15 19.85
LEN 150220C00021000 C 02/20/15 21.0 17.10 18.90
LEN 150220C00023000 C 02/20/15 23.0 15.15 17.00
LEN 150220C00024000 C 02/20/15 24.0 14.20 16.00
LEN 150220C00025000 C 02/20/15 25.0 13.25 15.30
LEN 150220C00026000 C 02/20/15 26.0 12.25 14.30
LEN 150220C00027000 C 02/20/15 27.0 11.40 13.25
LEN 150220C00028000 C 02/20/15 28.0 10.85 11.75
LEN 150220C00029000 C 02/20/15 29.0 9.80 10.80
LEN 150220C00030000 C 02/20/15 30.0 8.75 10.00
LEN 150220C00031000 C 02/20/15 31.0 8.35 8.85
LEN 150220C00032000 C 02/20/15 32.0 7.45 7.90
LEN 150220C00033000 C 02/20/15 33.0 6.65 7.15
LEN 150220C00034000 C 02/20/15 34.0 5.90 6.35
LEN 150220C00035000 C 02/20/15 35.0 5.15 5.60
LEN 150220C00036000 C 02/20/15 36.0 4.45 4.85
LEN 150220C00037000 C 02/20/15 37.0 3.90 4.15
LEN 150220C00038000 C 02/20/15 38.0 3.25 3.50
LEN 150220C00039000 C 02/20/15 39.0 2.81 2.97
LEN 150220C00040000 C 02/20/15 40.0 2.39 2.51
LEN 150220C00041000 C 02/20/15 41.0 1.94 2.14
LEN 150220C00042000 C 02/20/15 42.0 1.60 1.80
LEN 150220C00043000 C 02/20/15 43.0 1.27 1.50
LEN 150220C00044000 C 02/20/15 44.0 1.03 1.26
LEN 150220C00045000 C 02/20/15 45.0 0.80 1.04
LEN 150220C00046000 C 02/20/15 46.0 0.65 0.86
LEN 150220C00047000 C 02/20/15 47.0 0.51 0.72
LEN 150220C00048000 C 02/20/15 48.0 0.40 0.59
LEN 150220C00049000 C 02/20/15 49.0 0.30 0.49
LEN 150220C00050000 C 02/20/15 50.0 0.21 0.41
LEN 150220C00055000 C 02/20/15 55.0 0.05 0.24
LEN 150220C00060000 C 02/20/15 60.0 0.01 0.16
LEN 150220P00019000 P 02/20/15 19.0 0.00 0.11
LEN 150220P00020000 P 02/20/15 20.0 0.00 0.14
LEN 150220P00021000 P 02/20/15 21.0 0.01 0.14
LEN 150220P00023000 P 02/20/15 23.0 0.02 0.15
LEN 150220P00024000 P 02/20/15 24.0 0.03 0.17
LEN 150220P00025000 P 02/20/15 25.0 0.04 0.19
LEN 150220P00026000 P 02/20/15 26.0 0.06 0.22
LEN 150220P00027000 P 02/20/15 27.0 0.10 0.26
LEN 150220P00028000 P 02/20/15 28.0 0.15 0.33
LEN 150220P00029000 P 02/20/15 29.0 0.20 0.39
LEN 150220P00030000 P 02/20/15 30.0 0.29 0.47
LEN 150220P00031000 P 02/20/15 31.0 0.40 0.57
LEN 150220P00032000 P 02/20/15 32.0 0.54 0.70
LEN 150220P00033000 P 02/20/15 33.0 0.72 0.90
LEN 150220P00034000 P 02/20/15 34.0 0.92 1.14
LEN 150220P00035000 P 02/20/15 35.0 1.15 1.39
LEN 150220P00036000 P 02/20/15 36.0 1.48 1.70
LEN 150220P00037000 P 02/20/15 37.0 1.80 2.04
LEN 150220P00038000 P 02/20/15 38.0 2.22 2.45
LEN 150220P00039000 P 02/20/15 39.0 2.69 2.91
LEN 150220P00040000 P 02/20/15 40.0 3.30 3.50
LEN 150220P00041000 P 02/20/15 41.0 3.80 4.10
LEN 150220P00042000 P 02/20/15 42.0 4.45 4.80
LEN 150220P00043000 P 02/20/15 43.0 5.05 5.55
LEN 150220P00044000 P 02/20/15 44.0 5.85 6.30
LEN 150220P00045000 P 02/20/15 45.0 6.60 7.10
LEN 150220P00046000 P 02/20/15 46.0 7.40 7.95
LEN 150220P00047000 P 02/20/15 47.0 8.30 8.80
LEN 150220P00048000 P 02/20/15 48.0 9.15 9.65
LEN 150220P00049000 P 02/20/15 49.0 10.05 10.85
LEN 150220P00050000 P 02/20/15 50.0 10.85 11.85
LEN 150220P00055000 P 02/20/15 55.0 15.35 17.00
LEN 150220P00060000 P 02/20/15 60.0 20.05 21.95
LEN 160115C00018000 C 01/15/16 18.0 19.85 22.00
LEN 160115C00020000 C 01/15/16 20.0 17.75 20.75
LEN 160115C00023000 C 01/15/16 23.0 15.50 17.40
LEN 160115C00025000 C 01/15/16 25.0 14.10 15.65
LEN 160115C00028000 C 01/15/16 28.0 11.65 13.10
LEN 160115C00030000 C 01/15/16 30.0 10.10 11.60
LEN 160115C00032000 C 01/15/16 32.0 8.95 9.95
LEN 160115C00035000 C 01/15/16 35.0 7.00 7.85
LEN 160115C00037000 C 01/15/16 37.0 5.90 6.75
LEN 160115C00040000 C 01/15/16 40.0 4.70 5.20
LEN 160115C00042000 C 01/15/16 42.0 3.80 4.40
LEN 160115C00045000 C 01/15/16 45.0 3.00 3.35
LEN 160115C00047000 C 01/15/16 47.0 2.10 2.83
LEN 160115C00050000 C 01/15/16 50.0 1.60 2.04
LEN 160115C00055000 C 01/15/16 55.0 0.85 1.31
LEN 160115C00060000 C 01/15/16 60.0 0.43 0.89
LEN 160115P00018000 P 01/15/16 18.0 0.06 0.34
LEN 160115P00020000 P 01/15/16 20.0 0.05 0.42
LEN 160115P00023000 P 01/15/16 23.0 0.28 0.78
LEN 160115P00025000 P 01/15/16 25.0 0.50 0.90
LEN 160115P00028000 P 01/15/16 28.0 0.99 1.45
LEN 160115P00030000 P 01/15/16 30.0 1.43 1.93
LEN 160115P00032000 P 01/15/16 32.0 1.98 2.48
LEN 160115P00035000 P 01/15/16 35.0 2.90 3.70
LEN 160115P00037000 P 01/15/16 37.0 3.75 4.35
LEN 160115P00040000 P 01/15/16 40.0 5.25 5.85
LEN 160115P00042000 P 01/15/16 42.0 6.30 7.15
LEN 160115P00045000 P 01/15/16 45.0 8.35 9.15
LEN 160115P00047000 P 01/15/16 47.0 9.80 10.60
LEN 160115P00050000 P 01/15/16 50.0 11.80 13.25
LEN 160115P00055000 P 01/15/16 55.0 16.05 17.55
LEN 160115P00060000 P 01/15/16 60.0 20.30 22.15

OPRA data is delayed 15 minutes.