LENNAR CORPORATION

(NYSE: LEN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.22 Down -0.55 -1.42%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.LEN4EHC018000 18.05 +18.05 NA 0.33 19.900 20.55 3 3
19.000 126.2.LEN4EHC019000 NA NA NA NA 18.800 19.65 NA NA
20.000 126.2.LEN4EHC020000 NA NA NA NA 17.800 18.65 NA NA
21.000 126.2.LEN4EHC021000 NA NA NA NA 16.800 17.55 NA NA
23.000 126.2.LEN4EHC023000 NA NA NA NA 14.800 15.65 NA NA
24.000 126.2.LEN4EHC024000 NA NA NA NA 13.800 14.65 NA NA
25.000 126.2.LEN4EHC025000 11.55 +1.65 +16.67% 0.33 12.900 13.55 8 4
26.000 126.2.LEN4EHC026000 NA NA NA NA 11.800 12.65 NA NA
27.000 126.2.LEN4EHC027000 8.85 +8.85 NA 0.28 10.900 11.5 10 5
28.000 126.2.LEN4EHC028000 10.50 +0.22 +2.14% 0.28 9.900 10.5 2 1
29.000 126.2.LEN4EHC029000 9.20 -2.15 -18.94% 0.28 8.850 9.5 1 31
30.000 126.2.LEN4EHC030000 9.75 -0.40 -3.94% 0.33 7.900 8.55 2 64
31.000 126.2.LEN4EHC031000 8.60 +0.66 +8.31% 0.28 6.900 7.5 5 51
32.000 126.2.LEN4EHC032000 7.50 +1.20 +19.05% 0.53 5.850 6.75 5 75
33.000 126.2.LEN4EHC033000 6.80 +0.24 +3.66% 0.33 4.900 5.55 30 116
34.000 126.2.LEN4EHC034000 4.67 -1.03 -18.07% 0.38 4.000 4.6 18 497
35.000 126.2.LEN4EHC035000 3.89 -0.93 -19.29% 0.48 3.250 3.7 53 2,606
36.000 126.2.LEN4EHC036000 2.79 -0.23 -7.62% 0.45 2.600 2.67 6 1,255
37.000 126.2.LEN4EHC037000 1.84 -0.55 -23.01% 0.73 1.890 1.95 2 834
38.000 126.2.LEN4EHC038000 1.40 -0.30 -17.65% 1.15 1.310 1.37 532 990
39.000 126.2.LEN4EHC039000 0.90 -0.27 -23.08% 0.9 0.860 0.9 188 1,270
40.000 126.2.LEN4EHC040000 0.54 -0.22 -28.95% 0.57 0.530 0.57 78 2,289
41.000 126.2.LEN4EHC041000 0.33 -0.11 -25.00% 0.34 0.310 0.34 53 1,310
42.000 126.2.LEN4EHC042000 0.38 +0.05 +15.15% 0.2 0.160 0.2 75 1,186
43.000 126.2.LEN4EHC043000 0.10 -0.08 -44.44% 0.11 0.080 0.11 30 634
44.000 126.2.LEN4EHC044000 0.05 -0.07 -58.33% 0.07 0.050 0.07 25 982
45.000 126.2.LEN4EHC045000 0.03 -0.08 -72.73% 0.08 0.010 0.08 78 2,679
46.000 126.2.LEN4EHC046000 0.17 unch unch 0.06 NA 0.06 14 365
47.000 126.2.LEN4EHC047000 0.37 -1.00 -72.99% 0.06 NA 0.06 40 95
48.000 126.2.LEN4EHC048000 0.08 -0.07 -46.67% 0.04 NA 0.04 27 155
49.000 126.2.LEN4EHC049000 0.02 -0.05 -71.43% 0.04 NA 0.04 7 109
50.000 126.2.LEN4EHC050000 0.03 unch unch 0.04 NA 0.04 3 218
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.LEN4QHC018000 0.03 +0.03 NA 0.03 NA 0.03 163 148
19.000 126.2.LEN4QHC019000 0.05 +0.05 NA 0.03 NA 0.03 70 70
20.000 126.2.LEN4QHC020000 0.34 +0.34 NA 0.03 NA 0.03 30 30
21.000 126.2.LEN4QHC021000 0.09 -0.25 -73.53% 0.03 NA 0.03 5 15
23.000 126.2.LEN4QHC023000 0.02 -0.06 -75.00% 0.03 NA 0.03 10 382
24.000 126.2.LEN4QHC024000 0.19 unch unch 0.03 NA 0.03 1 96
25.000 126.2.LEN4QHC025000 0.05 unch unch 0.03 NA 0.03 20 125
26.000 126.2.LEN4QHC026000 0.02 -0.01 -33.33% 0.03 NA 0.03 20 200
27.000 126.2.LEN4QHC027000 0.01 -0.12 -92.31% 0.04 NA 0.04 20 105
28.000 126.2.LEN4QHC028000 0.16 +0.02 +14.29% 0.04 NA 0.04 23 186
29.000 126.2.LEN4QHC029000 0.01 -0.03 -75.00% 0.05 NA 0.05 6 1,089
30.000 126.2.LEN4QHC030000 0.03 -0.04 -57.14% 0.07 NA 0.07 10 648
31.000 126.2.LEN4QHC031000 0.10 unch unch 0.11 NA 0.11 10 468
32.000 126.2.LEN4QHC032000 0.10 +0.02 +25.00% 0.11 0.010 0.11 50 772
33.000 126.2.LEN4QHC033000 0.10 -0.04 -28.57% 0.1 0.040 0.1 3 2,544
34.000 126.2.LEN4QHC034000 0.16 -0.01 -5.88% 0.18 0.130 0.18 77 344
35.000 126.2.LEN4QHC035000 0.26 -0.04 -13.33% 0.28 0.250 0.28 143 3,143
36.000 126.2.LEN4QHC036000 0.41 -0.02 -4.65% 0.46 0.430 0.46 105 2,035
37.000 126.2.LEN4QHC037000 0.68 +0.06 +9.68% 0.75 0.720 0.75 129 2,260
38.000 126.2.LEN4QHC038000 1.11 +0.10 +9.90% 1.17 1.140 1.17 384 1,086
39.000 126.2.LEN4QHC039000 1.82 +0.28 +18.18% 0.94 1.660 1.72 72 1,070
40.000 126.2.LEN4QHC040000 2.27 +0.09 +4.13% 0.61 2.320 2.39 38 1,765
41.000 126.2.LEN4QHC041000 3.10 +0.30 +10.71% 0.42 2.910 3.2 32 1,257
42.000 126.2.LEN4QHC042000 3.79 +0.34 +9.86% 0.32 3.750 4.1 2 579
43.000 126.2.LEN4QHC043000 4.30 +1.15 +36.51% 0.22 4.650 5 10 164
44.000 126.2.LEN4QHC044000 3.50 -0.40 -10.26% 0.47 5.400 6.25 9 480
45.000 126.2.LEN4QHC045000 7.05 +1.15 +19.49% 0.22 6.550 7 180 435
46.000 126.2.LEN4QHC046000 5.20 +0.65 +14.29% 0.42 7.450 8.2 22 136
47.000 126.2.LEN4QHC047000 NA NA NA NA 8.500 9.2 NA NA
48.000 126.2.LEN4QHC048000 6.85 +0.15 +2.24% 0.42 9.500 10.2 1 30
49.000 126.2.LEN4QHC049000 9.95 +9.95 NA 0.42 10.500 11.2 3 3
50.000 126.2.LEN4QHC050000 9.71 -0.83 -7.87% 0.42 11.500 12.2 5 5
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:19 PM ET