LENNAR CORPORATION

(NYSE: LEN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.51 Up +0.65 +1.63%
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 18.750 19.75 NA 4
23.000 126.2.LEN4HGC023000 16.95 +16.95 NA 0.24 16.700 17.75 39 39
24.000 126.2.LEN4HGC024000 17.25 +17.25 NA 0.24 15.700 16.75 1 NA
25.000 126.2.LEN4HGC025000 NA NA NA NA 14.700 15.75 NA NA
26.000 126.2.LEN4HGC026000 15.25 +15.25 NA 0.24 13.700 14.75 2 NA
27.000 126.2.LEN4HGC027000 12.95 +12.95 NA 0.24 12.700 13.75 6 6
28.000 126.2.LEN4HGC028000 NA NA NA NA 11.700 12.75 NA NA
29.000 126.2.LEN4HGC029000 NA NA NA NA 10.700 11.75 NA NA
30.000 126.2.LEN4HGC030000 9.52 -2.47 -20.60% 0.24 10.000 10.75 1 40
31.000 126.2.LEN4HGC031000 8.85 -2.20 -19.91% 0.24 9.000 9.75 1 24
32.000 126.2.LEN4HGC032000 10.05 +0.60 +6.35% 0.24 8.000 8.75 3 24
33.000 126.2.LEN4HGC033000 11.19 +3.74 +50.20% 0.24 7.000 7.75 5 11
34.000 126.2.LEN4HGC034000 7.65 +0.35 +4.79% 0.24 6.000 6.75 5 316
35.000 126.2.LEN4HGC035000 4.62 -2.96 -39.05% 0.29 5.050 5.8 4 627
36.000 126.2.LEN4HGC036000 3.64 -0.41 -10.12% 0.29 4.100 4.8 120 854
37.000 126.2.LEN4HGC037000 3.69 +1.02 +38.20% 0.34 3.650 3.85 57 296
38.000 126.2.LEN4HGC038000 2.25 +0.45 +25.00% 0.30 2.630 2.81 15 1,313
39.000 126.2.LEN4HGC039000 1.52 +0.29 +23.58% 0.59 1.930 2.1 75 904
40.000 126.2.LEN4HGC040000 1.35 +0.40 +42.11% 0.88 1.270 1.39 94 15,937
41.000 126.2.LEN4HGC041000 0.79 +0.25 +46.30% 0.8 0.780 0.8 105 2,581
42.000 126.2.LEN4HGC042000 0.48 +0.17 +54.84% 0.48 0.450 0.48 258 1,923
43.000 126.2.LEN4HGC043000 0.28 +0.09 +47.37% 0.3 0.260 0.3 155 1,089
44.000 126.2.LEN4HGC044000 0.12 -0.02 -14.29% 0.18 0.160 0.18 26 1,793
45.000 126.2.LEN4HGC045000 0.13 +0.01 +8.33% 0.15 0.110 0.15 132 25,297
46.000 126.2.LEN4HGC046000 0.09 unch unch 0.13 0.060 0.13 5 497
47.000 126.2.LEN4HGC047000 0.22 +0.01 +4.76% 0.15 0.030 0.15 2 414
48.000 126.2.LEN4HGC048000 0.05 -0.10 -66.67% 0.14 0.020 0.14 8 203
49.000 126.2.LEN4HGC049000 0.12 +0.02 +20.00% 0.14 0.010 0.14 7 80
50.000 126.2.LEN4HGC050000 0.08 -0.03 -27.27% 0.14 NA 0.14 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% 0.04 NA 0.04 2 86
27.000 126.2.LEN4TGC027000 0.30 +0.01 +3.45% 0.04 NA 0.04 4 27
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% 0.04 NA 0.04 5 970
30.000 126.2.LEN4TGC030000 0.07 unch unch 0.06 NA 0.06 4 1,216
31.000 126.2.LEN4TGC031000 0.05 -0.09 -64.29% 0.08 NA 0.08 80 85
32.000 126.2.LEN4TGC032000 0.46 -0.06 -11.54% 0.1 NA 0.1 20 76
33.000 126.2.LEN4TGC033000 0.06 unch unch 0.1 0.010 0.1 10 3,915
34.000 126.2.LEN4TGC034000 0.05 -0.04 -44.44% 0.11 0.030 0.11 15 245
35.000 126.2.LEN4TGC035000 0.09 unch unch 0.13 0.050 0.13 10 1,245
36.000 126.2.LEN4TGC036000 0.08 -0.04 -33.33% 0.1 0.070 0.1 20 2,791
37.000 126.2.LEN4TGC037000 0.17 -0.03 -15.00% 0.19 0.130 0.19 3 887
38.000 126.2.LEN4TGC038000 0.24 -0.11 -31.43% 0.25 0.220 0.25 106 1,033
39.000 126.2.LEN4TGC039000 0.41 -0.17 -29.31% 0.45 0.420 0.45 238 1,358
40.000 126.2.LEN4TGC040000 0.72 -0.28 -28.00% 0.77 0.730 0.77 212 1,711
41.000 126.2.LEN4TGC041000 1.20 -0.43 -26.38% 0.79 1.250 1.28 224 1,291
42.000 126.2.LEN4TGC042000 1.85 -1.00 -35.09% 0.47 1.900 1.96 7 615
43.000 126.2.LEN4TGC043000 3.55 +0.90 +33.96% 0.38 2.690 2.87 7 851
44.000 126.2.LEN4TGC044000 3.50 +0.76 +27.74% 0.61 3.450 4.1 11 244
45.000 126.2.LEN4TGC045000 4.40 +0.85 +23.94% 0.61 4.400 5.1 1 96
46.000 126.2.LEN4TGC046000 6.00 +1.00 +20.00% 0.41 5.350 5.9 1 165
47.000 126.2.LEN4TGC047000 8.40 +1.05 +14.29% 0.61 6.300 7.1 10 10
48.000 126.2.LEN4TGC048000 6.15 -1.85 -23.13% 0.41 7.300 7.9 1 4
49.000 126.2.LEN4TGC049000 7.10 -1.95 -21.55% 0.46 8.300 8.95 1 42
50.000 126.2.LEN4TGC050000 9.35 +0.20 +2.19% 0.61 9.300 10.1 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 9:43 PM ET