$39.88 -1.15 (-2.80%) Lennar Corp - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 39.88
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.15 (-2.80%)
Prev Close: 41.03
Open: 41.00
Bid: 38.81
Ask: 39.87
Options:

Call Options: LEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 LEN1418J29 10.20 -1.30 10.75 20.0 11.50 140.0 1.0 1
30.00 LEN1418J30 11.40 0.90 9.80 96.0 10.55 140.0 10.0 10
31.00 LEN1418J31 9.50 0.00 8.80 31.0 9.55 151.0 0.0 0
32.00 LEN1418J32 8.55 0.00 7.85 99.0 8.65 444.0 0.0 0
33.00 LEN1418J33 7.55 0.00 6.85 20.0 7.60 11.0 0.0 0
34.00 LEN1418J34 5.65 -0.90 5.90 68.0 6.65 1075.0 3.0 12
35.00 LEN1418J35 6.70 1.10 4.90 55.0 5.60 387.0 10.0 19
36.00 LEN1418J36 4.85 0.00 4.00 50.0 4.70 631.0 3.0 11
37.00 LEN1418J37 3.10 -0.87 3.00 123.0 3.55 253.0 6.0 50
38.00 LEN1418J38 2.30 -0.85 2.23 54.0 2.35 862.0 10.0 161
39.00 LEN1418J39 1.65 -0.85 1.59 30.0 1.63 123.0 55.0 3,059
40.00 LEN1418J40 1.11 -0.37 1.04 3.0 1.08 149.0 138.0 729
41.00 LEN1418J41 0.78 -0.29 0.65 31.0 0.68 87.0 495.0 3,652
42.00 LEN1418J42 0.45 -0.14 0.38 175.0 0.42 342.0 381.0 471
43.00 LEN1418J43 0.27 -0.09 0.23 58.0 0.27 835.0 127.0 2,814
44.00 LEN1418J44 0.19 -0.02 0.14 88.0 0.21 1224.0 14.0 267
45.00 LEN1418J45 0.15 0.04 0.09 101.0 0.17 1352.0 1.0 16
46.00 LEN1418J46 0.09 0.00 0.05 240.0 0.13 1201.0 13.0 26
47.00 LEN1418J47 0.11 0.06 0.02 1112.0 0.10 1132.0 46.0 46
48.00 LEN1418J48 0.07 0.04 0.01 605.0 0.09 625.0 23.0 27

Put Options: LEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 LEN1418V29 0.05 0.00 0.01 235.0 0.06 285.0 0.0 0
30.00 LEN1418V30 0.06 0.00 0.01 471.0 0.08 625.0 0.0 0
31.00 LEN1418V31 0.07 0.01 0.01 20.0 0.06 387.0 4.0 11
32.00 LEN1418V32 0.24 0.23 0.01 58.0 0.13 505.0 2.0 2
33.00 LEN1418V33 0.04 0.00 0.01 274.0 0.06 727.0 16.0 26
34.00 LEN1418V34 0.05 0.00 0.01 810.0 0.08 756.0 5.0 252
35.00 LEN1418V35 0.07 0.02 0.05 659.0 0.09 774.0 14.0 104
36.00 LEN1418V36 0.07 -0.02 0.05 2432.0 0.15 427.0 2.0 601
37.00 LEN1418V37 0.20 0.05 0.18 1181.0 0.26 182.0 6.0 2,530
38.00 LEN1418V38 0.43 0.19 0.41 102.0 0.45 503.0 106.0 134
39.00 LEN1418V39 0.74 0.35 0.72 69.0 0.75 21.0 393.0 1,090
40.00 LEN1418V40 1.20 0.53 1.18 30.0 1.21 10.0 664.0 520
41.00 LEN1418V41 1.77 0.66 1.79 30.0 1.82 30.0 461.0 865
42.00 LEN1418V42 2.36 0.45 2.53 26.0 2.60 65.0 10.0 297
43.00 LEN1418V43 3.30 0.94 3.05 1068.0 3.45 875.0 20.0 27
44.00 LEN1418V44 3.25 0.00 3.75 641.0 4.35 83.0 13.0 13
45.00 LEN1418V45 4.15 0.00 4.60 968.0 5.30 66.0 10.0 10
46.00 LEN1418V46 4.75 0.00 5.60 928.0 6.30 41.0 0.0 0
47.00 LEN1418V47 5.70 0.00 6.45 516.0 7.25 57.0 0.0 0
48.00 LEN1418V48 6.70 0.00 7.45 497.0 8.25 72.0 0.0 0