LENNAR CORPORATION

(NYSE: LEN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
39.02Up+0.02+0.05%Today's Close  |  39.08 +0.06 +0.16% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.LEN4IKC027000 NA NA NA NA 11.550 12.4 NA NA
28.000 126.2.LEN4IKC028000 NA NA NA NA 10.300 11.65 NA NA
29.000 126.2.LEN4IKC029000 NA NA NA NA 9.600 10.4 NA NA
30.000 126.2.LEN4IKC030000 7.60 +7.60 NA 0.38 8.650 9.4 1 1
31.000 126.2.LEN4IKC031000 5.70 +5.70 NA 0.43 7.700 8.45 2 2
32.000 126.2.LEN4IKC032000 NA NA NA NA 6.700 7.45 NA NA
33.000 126.2.LEN4IKC033000 3.80 -0.25 -6.17% 0.43 5.700 6.45 2 9
34.000 126.2.LEN4IKC034000 4.90 +1.05 +27.27% 0.43 4.750 5.45 35 56
35.000 126.2.LEN4IKC035000 4.19 +1.36 +48.06% 0.38 4.100 4.4 6 200
36.000 126.2.LEN4IKC036000 3.33 +0.38 +12.88% 0.33 3.150 3.35 79 1,217
37.000 126.2.LEN4IKC037000 2.30 +0.98 +74.24% 0.47 2.330 2.49 48 518
38.000 126.2.LEN4IKC038000 1.72 +0.07 +4.24% 0.75 1.590 1.77 14 2,947
39.000 126.2.LEN4IKC039000 1.05 +0.02 +1.94% 1.03 1.000 1.05 51 5,883
40.000 126.2.LEN4IKC040000 0.65 +0.04 +6.56% 0.69 0.580 0.69 45 3,194
41.000 126.2.LEN4IKC041000 0.36 +0.03 +9.09% 0.37 0.330 0.37 47 2,759
42.000 126.2.LEN4IKC042000 0.21 +0.13 +162.50% 0.24 0.160 0.24 4 169
43.000 126.2.LEN4IKC043000 0.12 -0.09 -42.86% 0.15 0.080 0.15 20 123
44.000 126.2.LEN4IKC044000 0.15 +0.15 NA 0.15 0.050 0.15 11 11
45.000 126.2.LEN4IKC045000 0.11 -0.17 -60.71% 0.14 0.030 0.14 10 50
46.000 126.2.LEN4IKC046000 0.18 +0.18 NA 0.05 0.010 0.05 4 4
47.000 126.2.LEN4IKC047000 NA NA NA NA 0.010 0.14 NA NA
48.000 126.2.LEN4IKC048000 NA NA NA NA NA 0.14 NA NA
49.000 126.2.LEN4IKC049000 NA NA NA NA NA 0.14 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.LEN4UKC027000 0.06 +0.06 NA 0.05 NA 0.05 1 1
28.000 126.2.LEN4UKC028000 0.07 -0.01 -12.50% 0.07 NA 0.07 2 4
29.000 126.2.LEN4UKC029000 NA NA NA NA NA 0.09 NA NA
30.000 126.2.LEN4UKC030000 NA NA NA NA NA 0.13 NA NA
31.000 126.2.LEN4UKC031000 0.08 -0.12 -60.00% 0.14 NA 0.14 2 110
32.000 126.2.LEN4UKC032000 0.12 -0.01 -7.69% 0.12 NA 0.12 6 74
33.000 126.2.LEN4UKC033000 0.10 -0.03 -23.08% 0.11 0.010 0.11 3 77
34.000 126.2.LEN4UKC034000 0.07 -0.03 -30.00% 0.1 0.040 0.1 1 163
35.000 126.2.LEN4UKC035000 0.13 -0.04 -23.53% 0.12 0.100 0.12 9 305
36.000 126.2.LEN4UKC036000 0.27 +0.04 +17.39% 0.26 0.160 0.26 27 322
37.000 126.2.LEN4UKC037000 0.43 -0.03 -6.52% 0.35 0.310 0.35 60 395
38.000 126.2.LEN4UKC038000 0.56 -0.16 -22.22% 0.64 0.520 0.64 50 234
39.000 126.2.LEN4UKC039000 0.93 -0.12 -11.43% 1.01 0.970 1.01 147 627
40.000 126.2.LEN4UKC040000 1.73 -0.97 -35.93% 0.62 1.540 1.6 35 494
41.000 126.2.LEN4UKC041000 4.21 +2.42 +135.20% 0.35 2.270 2.33 17 31
42.000 126.2.LEN4UKC042000 3.22 -0.83 -20.49% 0.27 2.930 3.25 63 10
43.000 126.2.LEN4UKC043000 4.85 +0.80 +19.75% 0.32 3.700 4.3 1 11
44.000 126.2.LEN4UKC044000 NA NA NA NA 4.650 5.3 NA NA
45.000 126.2.LEN4UKC045000 5.81 -1.91 -24.74% 0.42 5.650 6.4 1 11
46.000 126.2.LEN4UKC046000 8.70 +8.70 NA 0.42 6.600 7.4 11 11
47.000 126.2.LEN4UKC047000 NA NA NA NA 7.550 8.4 NA NA
48.000 126.2.LEN4UKC048000 11.85 +11.85 NA 0.57 8.600 9.55 11 11
49.000 126.2.LEN4UKC049000 NA NA NA NA 9.500 10.65 NA NA
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 6:02 PM ET