LENNAR CORPORATION

(NYSE: LEN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.43Down-0.84-2.14%Today's Close  |  38.43 unch unch After hours
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 17.100 18.1 NA 4
23.000 126.2.LEN4HGC023000 16.95 +16.95 NA 0.67 15.100 16.1 39 39
24.000 126.2.LEN4HGC024000 17.25 +17.25 NA 0.72 14.150 15.15 1 NA
25.000 126.2.LEN4HGC025000 NA NA NA NA 13.100 14.15 NA NA
26.000 126.2.LEN4HGC026000 15.25 +15.25 NA 0.72 12.150 13.15 2 NA
27.000 126.2.LEN4HGC027000 12.95 +12.95 NA 0.37 11.150 11.8 6 6
28.000 126.2.LEN4HGC028000 NA NA NA NA 10.150 10.8 NA NA
29.000 126.2.LEN4HGC029000 NA NA NA NA 9.150 10.1 NA NA
30.000 126.2.LEN4HGC030000 9.52 -2.47 -20.60% 0.67 8.150 9.1 1 40
31.000 126.2.LEN4HGC031000 8.40 -0.45 -5.08% 0.67 7.200 8.1 10 25
32.000 126.2.LEN4HGC032000 6.43 -3.62 -36.02% 0.22 6.200 6.65 2 24
33.000 126.2.LEN4HGC033000 11.19 +3.74 +50.20% 0.42 5.200 5.85 5 11
34.000 126.2.LEN4HGC034000 7.65 +0.35 +4.79% 0.37 4.200 4.8 5 316
35.000 126.2.LEN4HGC035000 4.95 +0.33 +7.14% 0.37 3.300 3.8 2 641
36.000 126.2.LEN4HGC036000 3.45 -0.19 -5.22% 0.37 2.400 2.8 18 846
37.000 126.2.LEN4HGC037000 1.87 -0.58 -23.67% 0.44 1.810 1.87 61 321
38.000 126.2.LEN4HGC038000 1.04 -0.86 -45.26% 0.76 1.150 1.19 68 1,333
39.000 126.2.LEN4HGC039000 0.66 -0.40 -37.74% 0.7 0.670 0.7 126 904
40.000 126.2.LEN4HGC040000 0.38 -0.24 -38.71% 0.39 0.370 0.39 28 7,467
41.000 126.2.LEN4HGC041000 0.20 -0.15 -42.86% 0.23 0.190 0.23 324 2,533
42.000 126.2.LEN4HGC042000 0.13 -0.06 -31.58% 0.15 0.100 0.15 15 1,853
43.000 126.2.LEN4HGC043000 0.15 -0.13 -46.43% 0.15 0.060 0.15 10 1,222
44.000 126.2.LEN4HGC044000 0.09 -0.03 -25.00% 0.15 0.050 0.15 26 1,741
45.000 126.2.LEN4HGC045000 0.07 +0.01 +16.67% 0.09 0.050 0.09 16 21,177
46.000 126.2.LEN4HGC046000 0.09 unch unch 0.15 0.020 0.15 5 497
47.000 126.2.LEN4HGC047000 0.22 +0.01 +4.76% 0.15 0.010 0.15 2 414
48.000 126.2.LEN4HGC048000 0.05 -0.10 -66.67% 0.14 0.010 0.14 8 211
49.000 126.2.LEN4HGC049000 0.12 +0.02 +20.00% 0.13 0.010 0.13 7 80
50.000 126.2.LEN4HGC050000 0.08 -0.03 -27.27% 0.12 NA 0.12 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 0.04 -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% 0.05 NA 0.05 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% 0.11 NA 0.11 80 85
32.000 126.2.LEN4TGC032000 0.46 -0.06 -11.54% 0.1 0.010 0.1 20 76
33.000 126.2.LEN4TGC033000 0.06 unch unch 0.15 0.010 0.15 10 3,915
34.000 126.2.LEN4TGC034000 0.04 -0.01 -20.00% 0.1 0.010 0.1 25 230
35.000 126.2.LEN4TGC035000 0.06 -0.03 -33.33% 0.14 0.060 0.14 13 1,235
36.000 126.2.LEN4TGC036000 0.14 +0.06 +75.00% 0.26 0.200 0.26 137 2,791
37.000 126.2.LEN4TGC037000 0.44 +0.22 +100.00% 0.41 0.390 0.41 138 953
38.000 126.2.LEN4TGC038000 0.82 +0.36 +78.26% 0.79 0.720 0.79 351 1,032
39.000 126.2.LEN4TGC039000 1.32 +0.49 +59.04% 0.69 1.220 1.26 77 1,229
40.000 126.2.LEN4TGC040000 2.02 +0.63 +45.32% 0.40 1.920 1.97 310 1,814
41.000 126.2.LEN4TGC041000 2.61 +0.41 +18.64% 0.48 2.770 3.05 63 1,417
42.000 126.2.LEN4TGC042000 3.40 +1.55 +83.78% 0.43 3.300 4 10 615
43.000 126.2.LEN4TGC043000 4.77 +0.77 +19.25% 0.38 4.550 4.95 189 901
44.000 126.2.LEN4TGC044000 3.50 +0.76 +27.74% 0.38 5.200 5.95 11 244
45.000 126.2.LEN4TGC045000 6.45 +1.25 +24.04% 0.38 6.200 6.95 16 123
46.000 126.2.LEN4TGC046000 6.00 +1.00 +20.00% 0.33 7.200 7.9 1 165
47.000 126.2.LEN4TGC047000 8.40 +1.05 +14.29% 0.33 8.150 8.9 10 10
48.000 126.2.LEN4TGC048000 6.15 -1.85 -23.13% 0.33 9.150 9.9 1 4
49.000 126.2.LEN4TGC049000 7.10 -1.95 -21.55% 0.33 10.150 10.9 1 42
50.000 126.2.LEN4TGC050000 9.35 +0.20 +2.19% 0.33 11.150 11.9 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 7:04 PM ET