$43.76 +0.45 (1.04%) Lennar Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 43.76
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.45 (1.04%)
Prev Close: 43.31
Open: 43.30
Bid: 42.50
Ask: 44.00
Options:

Call Options: LEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 LEN1422K21 21.80 0.00 21.50 1183.0 22.90 86.0 0.0 0
23.00 LEN1422K23 19.80 0.00 19.55 537.0 20.90 75.0 0.0 0
24.00 LEN1422K24 15.30 -3.45 18.55 611.0 19.90 111.0 2.0 1
25.00 LEN1422K25 17.05 -0.70 17.50 613.0 18.90 100.0 1.0 1
26.00 LEN1422K26 14.25 -2.50 16.50 869.0 17.90 187.0 2.0 2
27.00 LEN1422K27 15.70 0.00 15.55 727.0 16.90 94.0 0.0 0
28.00 LEN1422K28 14.75 0.00 14.55 814.0 15.90 66.0 0.0 0
29.00 LEN1422K29 12.15 -1.55 13.45 994.0 14.90 49.0 20.0 20
30.00 LEN1422K30 12.70 0.00 12.55 740.0 13.85 10.0 0.0 0
31.00 LEN1422K31 11.75 0.00 11.55 603.0 12.90 81.0 0.0 0
32.00 LEN1422K32 11.51 0.81 10.55 1055.0 11.90 150.0 1.0 32
33.00 LEN1422K33 6.35 -3.35 9.55 1045.0 10.90 112.0 3.0 12
34.00 LEN1422K34 7.00 -1.70 8.55 839.0 9.90 102.0 2.0 201
35.00 LEN1422K35 8.50 0.75 7.50 842.0 8.90 62.0 10.0 299
36.00 LEN1422K36 7.11 0.21 6.80 854.0 7.95 146.0 690.0 534
37.00 LEN1422K37 6.78 0.93 5.65 854.0 6.95 91.0 60.0 549
38.00 LEN1422K38 5.47 0.77 5.30 1314.0 6.00 520.0 80.0 1,837
39.00 LEN1422K39 5.04 0.00 4.75 774.0 5.10 294.0 3.0 4,024
40.00 LEN1422K40 3.85 0.00 3.65 1456.0 4.20 488.0 25.0 25,532
41.00 LEN1422K41 3.21 -0.04 3.05 1184.0 3.35 776.0 52.0 932
42.00 LEN1422K42 2.39 0.19 2.46 14.0 2.54 20.0 20.0 14,495
43.00 LEN1422K43 1.77 0.09 1.77 90.0 1.86 361.0 15.0 900
44.00 LEN1422K44 1.26 -0.09 1.22 162.0 1.30 325.0 141.0 1,840
45.00 LEN1422K45 0.82 -0.13 0.80 45.0 0.87 328.0 182.0 884
46.00 LEN1422K46 0.52 0.06 0.50 61.0 0.55 148.0 147.0 529
47.00 LEN1422K47 0.30 0.00 0.19 2254.0 0.34 236.0 103.0 1,494
48.00 LEN1422K48 0.22 0.10 0.11 2208.0 0.26 842.0 2.0 354
49.00 LEN1422K49 0.11 0.06 0.04 1854.0 0.17 1110.0 52.0 7,563
50.00 LEN1422K50 0.10 0.08 0.01 1283.0 0.16 1206.0 3.0 133
55.00 LEN1422K55 0.04 0.00 0.01 20.0 0.14 985.0 2.0 9

Put Options: LEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 LEN1422W21 0.03 0.00 0.01 171.0 0.03 63.0 1.0 20
23.00 LEN1422W23 0.04 0.00 0.01 417.0 0.03 24.0 23.0 23
24.00 LEN1422W24 0.15 0.11 0.01 552.0 0.04 162.0 5.0 10
25.00 LEN1422W25 0.10 0.04 0.02 559.0 0.04 145.0 4.0 4
26.00 LEN1422W26 0.05 0.00 0.01 528.0 0.05 122.0 0.0 0
27.00 LEN1422W27 0.08 0.01 0.01 527.0 0.08 405.0 10.0 10
28.00 LEN1422W28 0.33 0.22 0.01 540.0 0.11 1031.0 4.0 9
29.00 LEN1422W29 0.13 -0.02 0.03 362.0 0.15 1283.0 10.0 12
30.00 LEN1422W30 0.02 -0.19 0.04 302.0 0.19 1420.0 5.0 108
31.00 LEN1422W31 0.06 0.00 0.01 287.0 0.19 1424.0 3.0 403
32.00 LEN1422W32 0.10 0.09 0.01 564.0 0.15 1417.0 30.0 518
33.00 LEN1422W33 0.31 0.29 0.01 452.0 0.14 1236.0 25.0 850
34.00 LEN1422W34 0.05 -0.02 0.05 3.0 0.11 1141.0 8.0 634
35.00 LEN1422W35 0.09 -0.02 0.05 175.0 0.14 865.0 2.0 493
36.00 LEN1422W36 0.10 -0.02 0.07 53.0 0.11 365.0 16.0 1,035
37.00 LEN1422W37 0.12 0.03 0.08 783.0 0.19 1480.0 2.0 5,600
38.00 LEN1422W38 0.19 -0.07 0.13 171.0 0.18 997.0 88.0 6,260
39.00 LEN1422W39 0.24 0.00 0.20 32.0 0.32 440.0 136.0 2,383
40.00 LEN1422W40 0.41 0.00 0.30 33.0 0.34 173.0 191.0 3,499
41.00 LEN1422W41 0.49 -0.10 0.46 38.0 0.53 768.0 43.0 847
42.00 LEN1422W42 0.73 -0.11 0.70 27.0 0.79 1086.0 12.0 753
43.00 LEN1422W43 1.07 -0.20 1.03 57.0 1.17 1482.0 24.0 1,815
44.00 LEN1422W44 1.92 0.30 1.49 40.0 1.62 1331.0 110.0 148
45.00 LEN1422W45 2.27 0.27 2.08 25.0 2.14 330.0 50.0 85
46.00 LEN1422W46 3.10 0.10 2.72 85.0 3.15 1629.0 10.0 43
47.00 LEN1422W47 6.70 3.45 3.45 662.0 3.95 1177.0 113.0 120
48.00 LEN1422W48 8.65 4.55 4.35 309.0 5.50 1460.0 2.0 219
49.00 LEN1422W49 8.90 3.90 5.25 123.0 6.55 1247.0 39.0 168
50.00 LEN1422W50 10.65 4.70 6.20 123.0 7.55 988.0 62.0 203
55.00 LEN1422W55 14.85 3.95 11.10 369.0 12.40 566.0 4.0 22