LENNAR CORPORATION

(NYSE: LEN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
37.64 Down -0.79 -2.06%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.LEN4HGC021000 NA NA NA NA 16.200 16.75 NA 4
23.000 126.2.LEN4HGC023000 16.95 +16.95 NA 0.61 14.000 15.25 39 39
24.000 126.2.LEN4HGC024000 17.25 +17.25 NA 0.26 13.200 13.9 1 NA
25.000 126.2.LEN4HGC025000 NA NA NA NA 12.250 12.9 NA NA
26.000 126.2.LEN4HGC026000 15.25 +15.25 NA 0.16 11.250 11.8 2 NA
27.000 126.2.LEN4HGC027000 12.95 +12.95 NA 0.31 10.250 10.95 6 6
28.000 126.2.LEN4HGC028000 NA NA NA NA 9.250 9.95 NA NA
29.000 126.2.LEN4HGC029000 NA NA NA NA 8.250 8.95 NA NA
30.000 126.2.LEN4HGC030000 9.52 -2.47 -20.60% 0.31 7.250 7.95 1 40
31.000 126.2.LEN4HGC031000 8.40 -0.45 -5.08% 0.16 6.300 6.8 10 25
32.000 126.2.LEN4HGC032000 6.43 -3.62 -36.02% 0.16 5.300 5.8 2 26
33.000 126.2.LEN4HGC033000 11.19 +3.74 +50.20% 0.16 4.300 4.8 5 11
34.000 126.2.LEN4HGC034000 7.65 +0.35 +4.79% 0.21 3.450 3.85 5 316
35.000 126.2.LEN4HGC035000 2.84 -2.11 -42.63% 0.24 2.540 2.88 150 641
36.000 126.2.LEN4HGC036000 1.85 -1.60 -46.38% 0.37 1.940 2.01 630 846
37.000 126.2.LEN4HGC037000 1.17 -0.70 -37.43% 0.63 1.240 1.27 23 336
38.000 126.2.LEN4HGC038000 0.69 -0.35 -33.65% 0.74 0.720 0.74 72 1,350
39.000 126.2.LEN4HGC039000 0.35 -0.31 -46.97% 0.4 0.380 0.4 95 939
40.000 126.2.LEN4HGC040000 0.20 -0.18 -47.37% 0.23 0.210 0.23 192 7,466
41.000 126.2.LEN4HGC041000 0.12 -0.08 -40.00% 0.15 0.110 0.15 85 2,721
42.000 126.2.LEN4HGC042000 0.09 -0.04 -30.77% 0.11 0.080 0.11 120 1,846
43.000 126.2.LEN4HGC043000 0.08 -0.07 -46.67% 0.09 0.050 0.09 253 1,222
44.000 126.2.LEN4HGC044000 0.10 +0.01 +11.11% 0.11 0.050 0.11 53 1,741
45.000 126.2.LEN4HGC045000 0.07 unch unch 0.08 0.050 0.08 148 20,222
46.000 126.2.LEN4HGC046000 0.08 -0.01 -11.11% 0.12 0.040 0.12 6 497
47.000 126.2.LEN4HGC047000 0.07 -0.15 -68.18% 0.12 0.020 0.12 5 414
48.000 126.2.LEN4HGC048000 0.05 -0.10 -66.67% 0.12 0.010 0.12 8 211
49.000 126.2.LEN4HGC049000 0.12 +0.02 +20.00% 0.11 0.010 0.11 7 80
50.000 126.2.LEN4HGC050000 0.08 -0.03 -27.27% 0.09 NA 0.09 1 174
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.LEN4TGC021000 0.03 -0.05 -62.50% 0.03 NA 0.03 80 129
23.000 126.2.LEN4TGC023000 0.04 +0.01 +33.33% 0.03 NA 0.03 1 3
24.000 126.2.LEN4TGC024000 0.06 -0.04 -40.00% 0.03 NA 0.03 1 511
25.000 126.2.LEN4TGC025000 0.08 +0.08 NA 0.03 NA 0.03 17 7
26.000 126.2.LEN4TGC026000 0.04 -0.24 -85.71% 0.03 NA 0.03 2 86
27.000 126.2.LEN4TGC027000 0.04 -0.26 -86.67% 0.04 NA 0.04 3 30
28.000 126.2.LEN4TGC028000 0.18 -0.18 -50.00% 0.04 NA 0.04 15 25
29.000 126.2.LEN4TGC029000 0.02 -0.04 -66.67% 0.06 NA 0.06 5 970
30.000 126.2.LEN4TGC030000 0.07 unch unch 0.05 NA 0.05 4 1,216
31.000 126.2.LEN4TGC031000 0.05 -0.09 -64.29% 0.12 NA 0.12 80 85
32.000 126.2.LEN4TGC032000 0.46 -0.06 -11.54% 0.14 0.010 0.14 20 76
33.000 126.2.LEN4TGC033000 0.06 unch unch 0.15 0.020 0.15 10 3,915
34.000 126.2.LEN4TGC034000 0.04 -0.01 -20.00% 0.12 0.080 0.12 25 230
35.000 126.2.LEN4TGC035000 0.19 +0.13 +216.67% 0.21 0.160 0.21 17 1,235
36.000 126.2.LEN4TGC036000 0.38 +0.24 +171.43% 0.33 0.310 0.33 47 2,791
37.000 126.2.LEN4TGC037000 0.62 +0.18 +40.91% 0.61 0.580 0.61 651 984
38.000 126.2.LEN4TGC038000 1.09 +0.27 +32.93% 0.72 1.050 1.08 168 1,236
39.000 126.2.LEN4TGC039000 1.80 +0.48 +36.36% 0.42 1.700 1.78 27 1,238
40.000 126.2.LEN4TGC040000 2.87 +0.85 +42.08% 0.36 2.500 2.72 59 1,866
41.000 126.2.LEN4TGC041000 3.80 +1.19 +45.59% 0.49 3.400 3.85 1 1,320
42.000 126.2.LEN4TGC042000 4.40 +1.00 +29.41% 0.49 4.350 4.85 120 605
43.000 126.2.LEN4TGC043000 4.77 +0.77 +19.25% 0.44 5.150 5.8 189 734
44.000 126.2.LEN4TGC044000 3.50 +0.76 +27.74% 0.49 6.150 6.85 11 244
45.000 126.2.LEN4TGC045000 6.45 +1.25 +24.04% 0.49 7.150 7.85 16 123
46.000 126.2.LEN4TGC046000 8.50 +2.50 +41.67% 0.44 8.250 8.8 3 165
47.000 126.2.LEN4TGC047000 8.40 +1.05 +14.29% 0.44 9.100 9.8 10 10
48.000 126.2.LEN4TGC048000 6.15 -1.85 -23.13% 0.44 10.100 10.8 1 4
49.000 126.2.LEN4TGC049000 7.10 -1.95 -21.55% 0.49 11.150 11.85 1 42
50.000 126.2.LEN4TGC050000 9.35 +0.20 +2.19% 0.44 12.050 12.8 20 147
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 2:42 AM ET