$42.96 +0.01 (0.02%) Lennar Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 42.96
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.01 (0.02%)
Prev Close: 42.95
Open: 43.08
Bid: 42.60
Ask: 43.65
Options:

Call Options: LEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 LEN1422K21 20.75 0.00 21.40 765.0 22.80 765.0 0.0 0
23.00 LEN1422K23 18.70 0.00 19.40 207.0 20.80 632.0 0.0 0
24.00 LEN1422K24 15.30 -2.40 18.35 723.0 19.80 762.0 2.0 1
25.00 LEN1422K25 17.05 0.35 17.35 227.0 18.80 620.0 1.0 1
26.00 LEN1422K26 14.25 -1.40 16.35 660.0 17.85 765.0 2.0 2
27.00 LEN1422K27 14.60 0.00 15.30 721.0 16.80 762.0 0.0 0
28.00 LEN1422K28 13.55 0.00 14.30 730.0 15.80 757.0 0.0 0
29.00 LEN1422K29 12.15 -0.45 13.30 991.0 14.85 984.0 20.0 20
30.00 LEN1422K30 11.60 0.00 12.25 785.0 13.85 1112.0 0.0 0
31.00 LEN1422K31 10.60 0.00 11.35 728.0 12.85 1074.0 0.0 0
32.00 LEN1422K32 11.51 1.91 10.35 708.0 11.85 1027.0 1.0 33
33.00 LEN1422K33 6.35 -2.30 9.65 507.0 10.45 977.0 3.0 12
34.00 LEN1422K34 7.00 -0.70 8.75 378.0 9.45 1025.0 2.0 201
35.00 LEN1422K35 8.50 1.75 7.85 283.0 8.45 1011.0 10.0 299
36.00 LEN1422K36 7.15 0.24 6.90 276.0 7.40 1060.0 7.0 774
37.00 LEN1422K37 6.78 0.86 5.95 716.0 6.40 1404.0 60.0 555
38.00 LEN1422K38 5.82 0.97 5.05 638.0 5.40 1280.0 4.0 1,849
39.00 LEN1422K39 4.98 0.71 4.15 950.0 4.55 1266.0 76.0 3,986
40.00 LEN1422K40 3.55 -0.20 3.40 276.0 3.70 1234.0 56.0 25,558
41.00 LEN1422K41 2.75 0.43 2.67 79.0 2.82 782.0 134.0 1,003
42.00 LEN1422K42 2.09 -0.10 2.03 5.0 2.07 59.0 115.0 14,512
43.00 LEN1422K43 1.77 0.16 1.48 28.0 1.52 33.0 25.0 850
44.00 LEN1422K44 1.03 -0.11 1.02 63.0 1.05 5.0 169.0 1,795
45.00 LEN1422K45 0.74 -0.06 0.68 22.0 0.73 62.0 94.0 706
46.00 LEN1422K46 0.45 -0.06 0.42 98.0 0.47 5.0 251.0 259
47.00 LEN1422K47 0.39 0.04 0.26 52.0 0.34 801.0 20.0 528
48.00 LEN1422K48 0.22 0.04 0.15 210.0 0.27 1049.0 2.0 354
49.00 LEN1422K49 0.11 0.06 0.08 380.0 0.17 974.0 52.0 7,511
50.00 LEN1422K50 0.10 0.08 0.05 262.0 0.16 1235.0 3.0 130
55.00 LEN1422K55 0.07 -0.11 0.01 20.0 0.18 912.0 2.0 9

Put Options: LEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 LEN1422W21 0.05 0.00 0.01 171.0 0.04 32.0 20.0 20
23.00 LEN1422W23 0.19 0.12 0.01 417.0 0.05 32.0 1.0 1
24.00 LEN1422W24 0.15 0.07 0.01 552.0 0.06 32.0 5.0 10
25.00 LEN1422W25 0.10 -0.02 0.02 559.0 0.06 50.0 4.0 4
26.00 LEN1422W26 0.16 0.00 0.01 528.0 0.09 436.0 0.0 0
27.00 LEN1422W27 0.08 0.07 0.01 527.0 0.12 962.0 10.0 10
28.00 LEN1422W28 0.33 0.32 0.01 540.0 0.15 1349.0 4.0 9
29.00 LEN1422W29 0.13 0.10 0.03 362.0 0.21 947.0 10.0 12
30.00 LEN1422W30 0.02 -0.02 0.04 302.0 0.24 1465.0 5.0 108
31.00 LEN1422W31 0.14 0.08 0.02 399.0 0.24 1503.0 1.0 403
32.00 LEN1422W32 0.10 0.00 0.03 479.0 0.22 1502.0 30.0 518
33.00 LEN1422W33 0.31 0.24 0.05 387.0 0.18 1254.0 25.0 850
34.00 LEN1422W34 0.12 0.01 0.08 68.0 0.14 541.0 3.0 665
35.00 LEN1422W35 0.10 -0.12 0.08 570.0 0.13 40.0 12.0 506
36.00 LEN1422W36 0.15 -0.10 0.12 414.0 0.20 1793.0 1.0 1,046
37.00 LEN1422W37 0.16 -0.06 0.12 927.0 0.21 362.0 1.0 5,614
38.00 LEN1422W38 0.28 -0.11 0.21 774.0 0.30 1857.0 28.0 6,271
39.00 LEN1422W39 0.37 -0.09 0.31 932.0 0.41 720.0 578.0 2,287
40.00 LEN1422W40 0.51 -0.13 0.51 111.0 0.57 30.0 422.0 3,512
41.00 LEN1422W41 0.80 -0.12 0.76 69.0 0.82 475.0 63.0 929
42.00 LEN1422W42 1.08 -0.17 1.09 7.0 1.15 339.0 15.0 674
43.00 LEN1422W43 1.56 -0.08 1.52 10.0 1.59 308.0 207.0 484
44.00 LEN1422W44 1.85 -0.48 2.08 35.0 2.14 24.0 28.0 120
45.00 LEN1422W45 2.54 -0.56 2.73 15.0 2.79 10.0 12.0 87
46.00 LEN1422W46 3.10 -0.40 3.25 1265.0 3.60 541.0 10.0 33
47.00 LEN1422W47 6.70 2.45 4.00 930.0 4.55 728.0 113.0 120
48.00 LEN1422W48 8.65 3.55 4.50 946.0 5.50 978.0 2.0 219
49.00 LEN1422W49 8.90 2.90 5.40 703.0 6.45 287.0 39.0 168
50.00 LEN1422W50 10.65 3.65 6.35 771.0 7.35 670.0 62.0 203
55.00 LEN1422W55 14.85 3.00 11.25 53.0 12.70 339.0 4.0 22