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 (2017-03-24)Premium Content

Lennar Corp (LEN)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEN 170519C00023000 C 05/19/17 23.0 26.70 28.35
LEN 170519C00024000 C 05/19/17 24.0 25.60 27.20
LEN 170519C00025000 C 05/19/17 25.0 24.50 26.45
LEN 170519C00026000 C 05/19/17 26.0 22.45 26.35
LEN 170519C00027000 C 05/19/17 27.0 22.55 24.35
LEN 170519C00028000 C 05/19/17 28.0 21.60 24.45
LEN 170519C00029000 C 05/19/17 29.0 20.55 23.50
LEN 170519C00030000 C 05/19/17 30.0 19.75 21.05
LEN 170519C00031000 C 05/19/17 31.0 18.65 20.05
LEN 170519C00032000 C 05/19/17 32.0 17.60 20.25
LEN 170519C00033000 C 05/19/17 33.0 16.90 19.40
LEN 170519C00034000 C 05/19/17 34.0 15.70 17.05
LEN 170519C00035000 C 05/19/17 35.0 14.65 16.15
LEN 170519C00036000 C 05/19/17 36.0 13.75 15.10
LEN 170519C00037000 C 05/19/17 37.0 12.80 14.10
LEN 170519C00038000 C 05/19/17 38.0 11.90 13.15
LEN 170519C00039000 C 05/19/17 39.0 10.35 12.10
LEN 170519C00040000 C 05/19/17 40.0 9.85 11.20
LEN 170519C00041000 C 05/19/17 41.0 8.90 9.95
LEN 170519C00042000 C 05/19/17 42.0 7.75 9.05
LEN 170519C00043000 C 05/19/17 43.0 6.75 8.20
LEN 170519C00044000 C 05/19/17 44.0 5.90 7.10
LEN 170519C00045000 C 05/19/17 45.0 4.80 6.10
LEN 170519C00046000 C 05/19/17 46.0 3.95 4.95
LEN 170519C00047000 C 05/19/17 47.0 3.05 4.05
LEN 170519C00048000 C 05/19/17 48.0 2.64 2.86
LEN 170519C00049000 C 05/19/17 49.0 1.88 2.03
LEN 170519C00050000 C 05/19/17 50.0 1.21 1.34
LEN 170519C00052500 C 05/19/17 52.5 0.26 0.33
LEN 170519C00055000 C 05/19/17 55.0 0.02 0.07
LEN 170519C00057500 C 05/19/17 57.5 0.00 0.08
LEN 170519C00060000 C 05/19/17 60.0 0.00 0.04
LEN 170519C00062500 C 05/19/17 62.5 0.00 0.03
LEN 170519C00065000 C 05/19/17 65.0 0.00 0.03
LEN 170519P00023000 P 05/19/17 23.0 0.00 0.04
LEN 170519P00024000 P 05/19/17 24.0 0.00 0.04
LEN 170519P00025000 P 05/19/17 25.0 0.00 0.04
LEN 170519P00026000 P 05/19/17 26.0 0.00 0.04
LEN 170519P00027000 P 05/19/17 27.0 0.00 0.04
LEN 170519P00028000 P 05/19/17 28.0 0.00 0.04
LEN 170519P00029000 P 05/19/17 29.0 0.00 0.04
LEN 170519P00030000 P 05/19/17 30.0 0.00 0.04
LEN 170519P00031000 P 05/19/17 31.0 0.00 0.04
LEN 170519P00032000 P 05/19/17 32.0 0.00 0.04
LEN 170519P00033000 P 05/19/17 33.0 0.00 0.04
LEN 170519P00034000 P 05/19/17 34.0 0.00 0.04
LEN 170519P00035000 P 05/19/17 35.0 0.00 0.04
LEN 170519P00036000 P 05/19/17 36.0 0.00 0.05
LEN 170519P00037000 P 05/19/17 37.0 0.00 0.06
LEN 170519P00038000 P 05/19/17 38.0 0.00 0.07
LEN 170519P00039000 P 05/19/17 39.0 0.00 0.08
LEN 170519P00040000 P 05/19/17 40.0 0.00 0.09
LEN 170519P00041000 P 05/19/17 41.0 0.00 0.14
LEN 170519P00042000 P 05/19/17 42.0 0.00 0.17
LEN 170519P00043000 P 05/19/17 43.0 0.00 0.17
LEN 170519P00044000 P 05/19/17 44.0 0.03 0.18
LEN 170519P00045000 P 05/19/17 45.0 0.06 0.21
LEN 170519P00046000 P 05/19/17 46.0 0.09 0.14
LEN 170519P00047000 P 05/19/17 47.0 0.14 0.20
LEN 170519P00048000 P 05/19/17 48.0 0.23 0.30
LEN 170519P00049000 P 05/19/17 49.0 0.40 0.48
LEN 170519P00050000 P 05/19/17 50.0 0.71 0.79
LEN 170519P00052500 P 05/19/17 52.5 2.20 2.35
LEN 170519P00055000 P 05/19/17 55.0 4.10 5.25
LEN 170519P00057500 P 05/19/17 57.5 6.45 7.90
LEN 170519P00060000 P 05/19/17 60.0 9.00 10.25
LEN 170519P00062500 P 05/19/17 62.5 10.05 14.25
LEN 170519P00065000 P 05/19/17 65.0 14.05 15.25
LEN 170616C00040000 C 06/16/17 40.0 9.80 11.20
LEN 170616C00045000 C 06/16/17 45.0 5.20 6.00
LEN 170616C00050000 C 06/16/17 50.0 1.81 1.95
LEN 170616C00052500 C 06/16/17 52.5 0.70 0.81
LEN 170616C00055000 C 06/16/17 55.0 0.18 0.30
LEN 170616C00057500 C 06/16/17 57.5 0.04 0.17
LEN 170616C00060000 C 06/16/17 60.0 0.00 0.15
LEN 170616C00065000 C 06/16/17 65.0 0.00 0.06
LEN 170616C00070000 C 06/16/17 70.0 0.00 0.04
LEN 170616C00075000 C 06/16/17 75.0 0.00 0.03
LEN 170616P00040000 P 06/16/17 40.0 0.03 0.20
LEN 170616P00045000 P 06/16/17 45.0 0.15 0.31
LEN 170616P00050000 P 06/16/17 50.0 1.22 1.37
LEN 170616P00052500 P 06/16/17 52.5 2.59 2.85
LEN 170616P00055000 P 06/16/17 55.0 4.30 5.35
LEN 170616P00057500 P 06/16/17 57.5 6.50 7.80
LEN 170616P00060000 P 06/16/17 60.0 7.95 10.20
LEN 170616P00065000 P 06/16/17 65.0 12.55 15.35
LEN 170616P00070000 P 06/16/17 70.0 17.50 20.40
LEN 170616P00075000 P 06/16/17 75.0 23.90 25.40
LEN 170818C00024000 C 08/18/17 24.0 25.40 27.40
LEN 170818C00025000 C 08/18/17 25.0 23.40 27.50
LEN 170818C00026000 C 08/18/17 26.0 23.00 26.55
LEN 170818C00027000 C 08/18/17 27.0 22.25 25.60
LEN 170818C00028000 C 08/18/17 28.0 21.20 23.45
LEN 170818C00029000 C 08/18/17 29.0 20.30 22.45
LEN 170818C00030000 C 08/18/17 30.0 18.75 21.55
LEN 170818C00031000 C 08/18/17 31.0 18.45 20.55
LEN 170818C00032000 C 08/18/17 32.0 17.90 19.45
LEN 170818C00033000 C 08/18/17 33.0 16.60 18.55
LEN 170818C00034000 C 08/18/17 34.0 15.85 17.60
LEN 170818C00035000 C 08/18/17 35.0 14.95 16.55
LEN 170818C00036000 C 08/18/17 36.0 12.90 15.60
LEN 170818C00037000 C 08/18/17 37.0 11.35 14.75
LEN 170818C00038000 C 08/18/17 38.0 12.10 13.65
LEN 170818C00039000 C 08/18/17 39.0 11.10 12.55
LEN 170818C00040000 C 08/18/17 40.0 10.15 11.80
LEN 170818C00041000 C 08/18/17 41.0 9.35 10.80
LEN 170818C00042000 C 08/18/17 42.0 8.60 9.85
LEN 170818C00043000 C 08/18/17 43.0 7.55 9.10
LEN 170818C00044000 C 08/18/17 44.0 7.15 7.45
LEN 170818C00045000 C 08/18/17 45.0 6.35 6.60
LEN 170818C00046000 C 08/18/17 46.0 5.15 5.80
LEN 170818C00047000 C 08/18/17 47.0 4.70 5.05
LEN 170818C00048000 C 08/18/17 48.0 4.10 4.30
LEN 170818C00049000 C 08/18/17 49.0 3.45 3.75
LEN 170818C00050000 C 08/18/17 50.0 2.86 3.15
LEN 170818C00052500 C 08/18/17 52.5 1.69 1.85
LEN 170818C00055000 C 08/18/17 55.0 0.92 1.06
LEN 170818C00057500 C 08/18/17 57.5 0.41 0.57
LEN 170818C00060000 C 08/18/17 60.0 0.18 0.34
LEN 170818C00062500 C 08/18/17 62.5 0.09 0.37
LEN 170818C00065000 C 08/18/17 65.0 0.01 0.29
LEN 170818P00024000 P 08/18/17 24.0 0.00 0.08
LEN 170818P00025000 P 08/18/17 25.0 0.00 0.10
LEN 170818P00026000 P 08/18/17 26.0 0.00 0.10
LEN 170818P00027000 P 08/18/17 27.0 0.00 0.11
LEN 170818P00028000 P 08/18/17 28.0 0.03 0.14
LEN 170818P00029000 P 08/18/17 29.0 0.02 0.18
LEN 170818P00030000 P 08/18/17 30.0 0.03 0.21
LEN 170818P00031000 P 08/18/17 31.0 0.05 0.24
LEN 170818P00032000 P 08/18/17 32.0 0.05 0.28
LEN 170818P00033000 P 08/18/17 33.0 0.06 0.29
LEN 170818P00034000 P 08/18/17 34.0 0.07 0.30
LEN 170818P00035000 P 08/18/17 35.0 0.09 0.30
LEN 170818P00036000 P 08/18/17 36.0 0.13 0.32
LEN 170818P00037000 P 08/18/17 37.0 0.12 0.36
LEN 170818P00038000 P 08/18/17 38.0 0.15 0.38
LEN 170818P00039000 P 08/18/17 39.0 0.21 0.32
LEN 170818P00040000 P 08/18/17 40.0 0.28 0.42
LEN 170818P00041000 P 08/18/17 41.0 0.28 0.53
LEN 170818P00042000 P 08/18/17 42.0 0.42 0.55
LEN 170818P00043000 P 08/18/17 43.0 0.48 0.66
LEN 170818P00044000 P 08/18/17 44.0 0.64 0.75
LEN 170818P00045000 P 08/18/17 45.0 0.80 0.92
LEN 170818P00046000 P 08/18/17 46.0 0.99 1.10
LEN 170818P00047000 P 08/18/17 47.0 1.18 1.34
LEN 170818P00048000 P 08/18/17 48.0 1.47 1.64
LEN 170818P00049000 P 08/18/17 49.0 1.82 2.00
LEN 170818P00050000 P 08/18/17 50.0 2.24 2.52
LEN 170818P00052500 P 08/18/17 52.5 3.55 3.75
LEN 170818P00055000 P 08/18/17 55.0 5.20 5.50
LEN 170818P00057500 P 08/18/17 57.5 7.25 8.05
LEN 170818P00060000 P 08/18/17 60.0 9.25 10.35
LEN 170818P00062500 P 08/18/17 62.5 11.40 13.05
LEN 170818P00065000 P 08/18/17 65.0 13.95 15.30
LEN 171117C00040000 C 11/17/17 40.0 10.85 11.95
LEN 171117C00045000 C 11/17/17 45.0 7.10 7.55
LEN 171117C00050000 C 11/17/17 50.0 3.95 4.30
LEN 171117C00052500 C 11/17/17 52.5 2.79 3.05
LEN 171117C00055000 C 11/17/17 55.0 1.80 2.08
LEN 171117C00057500 C 11/17/17 57.5 1.21 1.39
LEN 171117C00060000 C 11/17/17 60.0 0.75 0.90
LEN 171117C00062500 C 11/17/17 62.5 0.46 0.83
LEN 171117C00065000 C 11/17/17 65.0 0.26 0.54
LEN 171117C00070000 C 11/17/17 70.0 0.08 0.42
LEN 171117C00075000 C 11/17/17 75.0 0.00 0.26
LEN 171117P00040000 P 11/17/17 40.0 0.68 0.87
LEN 171117P00045000 P 11/17/17 45.0 1.56 1.78
LEN 171117P00050000 P 11/17/17 50.0 3.20 3.45
LEN 171117P00052500 P 11/17/17 52.5 4.50 4.85
LEN 171117P00055000 P 11/17/17 55.0 6.05 6.35
LEN 171117P00057500 P 11/17/17 57.5 7.75 8.20
LEN 171117P00060000 P 11/17/17 60.0 9.75 10.25
LEN 171117P00062500 P 11/17/17 62.5 11.60 13.00
LEN 171117P00065000 P 11/17/17 65.0 14.25 15.30
LEN 171117P00070000 P 11/17/17 70.0 18.95 22.00
LEN 171117P00075000 P 11/17/17 75.0 23.90 25.40
LEN 180119C00020000 C 01/19/18 20.0 28.65 32.00
LEN 180119C00023000 C 01/19/18 23.0 25.95 29.10
LEN 180119C00025000 C 01/19/18 25.0 24.25 27.05
LEN 180119C00030000 C 01/19/18 30.0 20.10 22.25
LEN 180119C00035000 C 01/19/18 35.0 15.50 17.35
LEN 180119C00040000 C 01/19/18 40.0 11.25 12.20
LEN 180119C00045000 C 01/19/18 45.0 7.55 8.20
LEN 180119C00050000 C 01/19/18 50.0 4.60 5.05
LEN 180119C00052500 C 01/19/18 52.5 3.45 3.75
LEN 180119C00055000 C 01/19/18 55.0 2.37 2.73
LEN 180119C00057500 C 01/19/18 57.5 1.62 1.90
LEN 180119C00060000 C 01/19/18 60.0 1.16 1.40
LEN 180119C00062500 C 01/19/18 62.5 0.80 0.99
LEN 180119C00065000 C 01/19/18 65.0 0.55 0.85
LEN 180119C00070000 C 01/19/18 70.0 0.21 0.49
LEN 180119C00075000 C 01/19/18 75.0 0.04 0.44
LEN 180119P00020000 P 01/19/18 20.0 0.00 0.20
LEN 180119P00023000 P 01/19/18 23.0 0.00 0.27
LEN 180119P00025000 P 01/19/18 25.0 0.05 0.39
LEN 180119P00030000 P 01/19/18 30.0 0.19 0.48
LEN 180119P00035000 P 01/19/18 35.0 0.36 0.76
LEN 180119P00040000 P 01/19/18 40.0 0.81 1.14
LEN 180119P00045000 P 01/19/18 45.0 1.97 2.18
LEN 180119P00050000 P 01/19/18 50.0 3.75 4.10
LEN 180119P00052500 P 01/19/18 52.5 5.05 5.40
LEN 180119P00055000 P 01/19/18 55.0 6.55 6.85
LEN 180119P00057500 P 01/19/18 57.5 7.75 8.65
LEN 180119P00060000 P 01/19/18 60.0 9.70 10.60
LEN 180119P00062500 P 01/19/18 62.5 11.55 13.20
LEN 180119P00065000 P 01/19/18 65.0 14.25 15.45
LEN 180119P00070000 P 01/19/18 70.0 18.85 20.75
LEN 180119P00075000 P 01/19/18 75.0 23.80 25.45
LEN 190118C00023000 C 01/18/19 23.0 26.05 30.40
LEN 190118C00025000 C 01/18/19 25.0 24.10 28.50
LEN 190118C00028000 C 01/18/19 28.0 21.10 25.95
LEN 190118C00030000 C 01/18/19 30.0 20.85 23.95
LEN 190118C00033000 C 01/18/19 33.0 17.05 21.20
LEN 190118C00035000 C 01/18/19 35.0 17.10 19.55
LEN 190118C00038000 C 01/18/19 38.0 14.80 17.15
LEN 190118C00040000 C 01/18/19 40.0 13.25 15.75
LEN 190118C00042000 C 01/18/19 42.0 11.90 14.25
LEN 190118C00045000 C 01/18/19 45.0 10.10 11.95
LEN 190118C00047000 C 01/18/19 47.0 8.90 10.65
LEN 190118C00050000 C 01/18/19 50.0 7.35 8.95
LEN 190118C00052500 C 01/18/19 52.5 6.40 7.55
LEN 190118C00055000 C 01/18/19 55.0 5.40 6.40
LEN 190118C00057500 C 01/18/19 57.5 4.45 5.30
LEN 190118C00060000 C 01/18/19 60.0 3.75 4.35
LEN 190118C00062500 C 01/18/19 62.5 3.10 3.90
LEN 190118C00065000 C 01/18/19 65.0 2.55 3.05
LEN 190118C00070000 C 01/18/19 70.0 1.62 2.18
LEN 190118C00075000 C 01/18/19 75.0 0.99 1.63
LEN 190118P00023000 P 01/18/19 23.0 0.29 0.98
LEN 190118P00025000 P 01/18/19 25.0 0.41 1.06
LEN 190118P00028000 P 01/18/19 28.0 0.62 1.31
LEN 190118P00030000 P 01/18/19 30.0 0.77 1.38
LEN 190118P00033000 P 01/18/19 33.0 1.06 1.66
LEN 190118P00035000 P 01/18/19 35.0 1.51 2.03
LEN 190118P00038000 P 01/18/19 38.0 2.17 2.62
LEN 190118P00040000 P 01/18/19 40.0 2.70 3.05
LEN 190118P00042000 P 01/18/19 42.0 3.20 3.70
LEN 190118P00045000 P 01/18/19 45.0 4.15 4.60
LEN 190118P00047000 P 01/18/19 47.0 4.80 5.45
LEN 190118P00050000 P 01/18/19 50.0 6.20 6.80
LEN 190118P00052500 P 01/18/19 52.5 7.05 8.25
LEN 190118P00055000 P 01/18/19 55.0 8.20 9.65
LEN 190118P00057500 P 01/18/19 57.5 9.75 11.30
LEN 190118P00060000 P 01/18/19 60.0 11.10 13.15
LEN 190118P00062500 P 01/18/19 62.5 12.90 15.10
LEN 190118P00065000 P 01/18/19 65.0 14.75 16.95
LEN 190118P00070000 P 01/18/19 70.0 18.85 21.10
LEN 190118P00075000 P 01/18/19 75.0 23.90 25.60

OPRA data is delayed 15 minutes.