Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-01)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 150717C00010000 C 07/17/15 10.0 6.90 7.80
NSM 150717C00011000 C 07/17/15 11.0 5.90 6.70
NSM 150717C00012000 C 07/17/15 12.0 5.00 5.70
NSM 150717C00013000 C 07/17/15 13.0 4.00 4.70
NSM 150717C00014000 C 07/17/15 14.0 3.00 3.80
NSM 150717C00015000 C 07/17/15 15.0 2.05 2.80
NSM 150717C00016000 C 07/17/15 16.0 1.30 1.80
NSM 150717C00017000 C 07/17/15 17.0 0.85 1.00
NSM 150717C00018000 C 07/17/15 18.0 0.25 0.40
NSM 150717C00019000 C 07/17/15 19.0 0.00 0.20
NSM 150717C00020000 C 07/17/15 20.0 0.00 0.20
NSM 150717C00021000 C 07/17/15 21.0 0.00 0.10
NSM 150717C00022000 C 07/17/15 22.0 0.00 0.15
NSM 150717C00023000 C 07/17/15 23.0 0.00 0.15
NSM 150717C00024000 C 07/17/15 24.0 0.00 0.15
NSM 150717C00025000 C 07/17/15 25.0 0.00 0.15
NSM 150717C00026000 C 07/17/15 26.0 0.00 0.15
NSM 150717C00027000 C 07/17/15 27.0 0.00 0.15
NSM 150717C00028000 C 07/17/15 28.0 0.00 0.15
NSM 150717C00029000 C 07/17/15 29.0 0.00 0.15
NSM 150717C00030000 C 07/17/15 30.0 0.00 0.15
NSM 150717C00031000 C 07/17/15 31.0 0.00 0.15
NSM 150717C00032000 C 07/17/15 32.0 0.00 0.15
NSM 150717C00033000 C 07/17/15 33.0 0.00 0.15
NSM 150717C00034000 C 07/17/15 34.0 0.00 0.15
NSM 150717C00035000 C 07/17/15 35.0 0.00 0.15
NSM 150717C00036000 C 07/17/15 36.0 0.00 0.15
NSM 150717C00037000 C 07/17/15 37.0 0.00 0.15
NSM 150717C00038000 C 07/17/15 38.0 0.00 0.15
NSM 150717C00039000 C 07/17/15 39.0 0.00 0.15
NSM 150717C00040000 C 07/17/15 40.0 0.00 0.15
NSM 150717C00041000 C 07/17/15 41.0 0.00 0.15
NSM 150717C00042000 C 07/17/15 42.0 0.00 0.15
NSM 150717C00043000 C 07/17/15 43.0 0.00 0.15
NSM 150717C00044000 C 07/17/15 44.0 0.00 0.15
NSM 150717C00045000 C 07/17/15 45.0 0.00 0.15
NSM 150717C00046000 C 07/17/15 46.0 0.00 0.15
NSM 150717P00010000 P 07/17/15 10.0 0.00 0.15
NSM 150717P00011000 P 07/17/15 11.0 0.00 0.15
NSM 150717P00012000 P 07/17/15 12.0 0.00 0.05
NSM 150717P00013000 P 07/17/15 13.0 0.00 0.15
NSM 150717P00014000 P 07/17/15 14.0 0.00 0.15
NSM 150717P00015000 P 07/17/15 15.0 0.00 0.20
NSM 150717P00016000 P 07/17/15 16.0 0.05 0.20
NSM 150717P00017000 P 07/17/15 17.0 0.20 0.35
NSM 150717P00018000 P 07/17/15 18.0 0.65 0.80
NSM 150717P00019000 P 07/17/15 19.0 1.40 1.90
NSM 150717P00020000 P 07/17/15 20.0 2.35 2.95
NSM 150717P00021000 P 07/17/15 21.0 3.30 4.00
NSM 150717P00022000 P 07/17/15 22.0 4.30 5.00
NSM 150717P00023000 P 07/17/15 23.0 5.30 6.00
NSM 150717P00024000 P 07/17/15 24.0 6.20 7.00
NSM 150717P00025000 P 07/17/15 25.0 7.20 8.10
NSM 150717P00026000 P 07/17/15 26.0 8.20 9.10
NSM 150717P00027000 P 07/17/15 27.0 9.20 10.10
NSM 150717P00028000 P 07/17/15 28.0 10.10 11.10
NSM 150717P00029000 P 07/17/15 29.0 10.90 12.10
NSM 150717P00030000 P 07/17/15 30.0 11.90 13.20
NSM 150717P00031000 P 07/17/15 31.0 12.90 14.20
NSM 150717P00032000 P 07/17/15 32.0 13.90 15.40
NSM 150717P00033000 P 07/17/15 33.0 14.90 16.20
NSM 150717P00034000 P 07/17/15 34.0 15.90 17.00
NSM 150717P00035000 P 07/17/15 35.0 16.90 18.20
NSM 150717P00036000 P 07/17/15 36.0 17.90 19.40
NSM 150717P00037000 P 07/17/15 37.0 18.90 20.20
NSM 150717P00038000 P 07/17/15 38.0 19.90 21.00
NSM 150717P00039000 P 07/17/15 39.0 20.60 22.00
NSM 150717P00040000 P 07/17/15 40.0 21.00 23.00
NSM 150717P00041000 P 07/17/15 41.0 22.00 24.00
NSM 150717P00042000 P 07/17/15 42.0 23.90 25.20
NSM 150717P00043000 P 07/17/15 43.0 23.70 27.30
NSM 150717P00044000 P 07/17/15 44.0 24.80 28.30
NSM 150717P00045000 P 07/17/15 45.0 25.70 29.20
NSM 150717P00046000 P 07/17/15 46.0 26.80 30.30
NSM 150821C00010000 C 08/21/15 10.0 6.90 7.80
NSM 150821C00011000 C 08/21/15 11.0 5.90 6.90
NSM 150821C00012000 C 08/21/15 12.0 5.10 5.90
NSM 150821C00013000 C 08/21/15 13.0 4.20 4.90
NSM 150821C00014000 C 08/21/15 14.0 3.30 4.00
NSM 150821C00015000 C 08/21/15 15.0 2.45 3.20
NSM 150821C00016000 C 08/21/15 16.0 2.10 2.35
NSM 150821C00017000 C 08/21/15 17.0 1.35 1.70
NSM 150821C00018000 C 08/21/15 18.0 0.85 1.20
NSM 150821C00019000 C 08/21/15 19.0 0.50 0.75
NSM 150821C00020000 C 08/21/15 20.0 0.25 0.50
NSM 150821C00021000 C 08/21/15 21.0 0.15 0.35
NSM 150821C00022000 C 08/21/15 22.0 0.05 0.30
NSM 150821C00023000 C 08/21/15 23.0 0.00 0.20
NSM 150821C00024000 C 08/21/15 24.0 0.00 0.20
NSM 150821C00025000 C 08/21/15 25.0 0.00 0.15
NSM 150821C00026000 C 08/21/15 26.0 0.00 0.15
NSM 150821C00027000 C 08/21/15 27.0 0.00 0.15
NSM 150821C00028000 C 08/21/15 28.0 0.00 0.15
NSM 150821P00010000 P 08/21/15 10.0 0.00 0.25
NSM 150821P00011000 P 08/21/15 11.0 0.05 0.25
NSM 150821P00012000 P 08/21/15 12.0 0.05 0.30
NSM 150821P00013000 P 08/21/15 13.0 0.10 0.35
NSM 150821P00014000 P 08/21/15 14.0 0.20 0.40
NSM 150821P00015000 P 08/21/15 15.0 0.35 0.60
NSM 150821P00016000 P 08/21/15 16.0 0.60 0.85
NSM 150821P00017000 P 08/21/15 17.0 0.90 1.20
NSM 150821P00018000 P 08/21/15 18.0 1.40 1.65
NSM 150821P00019000 P 08/21/15 19.0 1.95 2.25
NSM 150821P00020000 P 08/21/15 20.0 2.70 3.40
NSM 150821P00021000 P 08/21/15 21.0 3.50 4.20
NSM 150821P00022000 P 08/21/15 22.0 4.40 5.10
NSM 150821P00023000 P 08/21/15 23.0 5.30 6.10
NSM 150821P00024000 P 08/21/15 24.0 6.30 7.20
NSM 150821P00025000 P 08/21/15 25.0 7.30 8.20
NSM 150821P00026000 P 08/21/15 26.0 8.30 9.10
NSM 150821P00027000 P 08/21/15 27.0 9.30 10.10
NSM 150821P00028000 P 08/21/15 28.0 10.10 11.10
NSM 151016C00010000 C 10/16/15 10.0 7.00 7.90
NSM 151016C00011000 C 10/16/15 11.0 6.10 7.00
NSM 151016C00012000 C 10/16/15 12.0 5.10 6.00
NSM 151016C00013000 C 10/16/15 13.0 4.40 5.10
NSM 151016C00014000 C 10/16/15 14.0 3.60 4.30
NSM 151016C00015000 C 10/16/15 15.0 2.75 3.50
NSM 151016C00016000 C 10/16/15 16.0 2.15 2.75
NSM 151016C00017000 C 10/16/15 17.0 1.75 2.15
NSM 151016C00018000 C 10/16/15 18.0 1.20 1.60
NSM 151016C00019000 C 10/16/15 19.0 0.80 1.20
NSM 151016C00020000 C 10/16/15 20.0 0.55 0.90
NSM 151016C00021000 C 10/16/15 21.0 0.35 0.65
NSM 151016C00022000 C 10/16/15 22.0 0.30 0.50
NSM 151016C00023000 C 10/16/15 23.0 0.15 0.35
NSM 151016C00024000 C 10/16/15 24.0 0.05 0.25
NSM 151016C00025000 C 10/16/15 25.0 0.00 0.25
NSM 151016C00026000 C 10/16/15 26.0 0.00 0.25
NSM 151016C00027000 C 10/16/15 27.0 0.00 0.20
NSM 151016C00028000 C 10/16/15 28.0 0.00 0.10
NSM 151016C00029000 C 10/16/15 29.0 0.00 0.20
NSM 151016C00030000 C 10/16/15 30.0 0.00 0.20
NSM 151016C00031000 C 10/16/15 31.0 0.00 0.20
NSM 151016C00032000 C 10/16/15 32.0 0.00 0.20
NSM 151016C00033000 C 10/16/15 33.0 0.00 0.20
NSM 151016C00034000 C 10/16/15 34.0 0.00 0.15
NSM 151016C00035000 C 10/16/15 35.0 0.00 0.15
NSM 151016C00036000 C 10/16/15 36.0 0.00 0.15
NSM 151016C00037000 C 10/16/15 37.0 0.00 0.15
NSM 151016C00038000 C 10/16/15 38.0 0.00 0.15
NSM 151016C00039000 C 10/16/15 39.0 0.00 0.15
NSM 151016C00040000 C 10/16/15 40.0 0.00 0.15
NSM 151016C00041000 C 10/16/15 41.0 0.00 0.05
NSM 151016C00042000 C 10/16/15 42.0 0.00 0.15
NSM 151016C00043000 C 10/16/15 43.0 0.00 0.15
NSM 151016C00044000 C 10/16/15 44.0 0.00 0.15
NSM 151016C00045000 C 10/16/15 45.0 0.00 0.15
NSM 151016C00046000 C 10/16/15 46.0 0.00 0.15
NSM 151016P00010000 P 10/16/15 10.0 0.10 0.35
NSM 151016P00011000 P 10/16/15 11.0 0.15 0.40
NSM 151016P00012000 P 10/16/15 12.0 0.20 0.50
NSM 151016P00013000 P 10/16/15 13.0 0.30 0.55
NSM 151016P00014000 P 10/16/15 14.0 0.45 0.70
NSM 151016P00015000 P 10/16/15 15.0 0.65 0.95
NSM 151016P00016000 P 10/16/15 16.0 0.95 1.25
NSM 151016P00017000 P 10/16/15 17.0 1.30 1.65
NSM 151016P00018000 P 10/16/15 18.0 1.85 2.10
NSM 151016P00019000 P 10/16/15 19.0 2.40 2.70
NSM 151016P00020000 P 10/16/15 20.0 3.00 3.70
NSM 151016P00021000 P 10/16/15 21.0 3.80 4.50
NSM 151016P00022000 P 10/16/15 22.0 4.70 5.30
NSM 151016P00023000 P 10/16/15 23.0 5.50 6.20
NSM 151016P00024000 P 10/16/15 24.0 6.40 7.30
NSM 151016P00025000 P 10/16/15 25.0 7.30 8.20
NSM 151016P00026000 P 10/16/15 26.0 8.30 9.20
NSM 151016P00027000 P 10/16/15 27.0 9.30 10.20
NSM 151016P00028000 P 10/16/15 28.0 10.20 11.10
NSM 151016P00029000 P 10/16/15 29.0 10.90 12.20
NSM 151016P00030000 P 10/16/15 30.0 11.90 13.20
NSM 151016P00031000 P 10/16/15 31.0 12.90 14.20
NSM 151016P00032000 P 10/16/15 32.0 13.90 15.20
NSM 151016P00033000 P 10/16/15 33.0 14.90 16.20
NSM 151016P00034000 P 10/16/15 34.0 15.90 17.30
NSM 151016P00035000 P 10/16/15 35.0 16.90 18.40
NSM 151016P00036000 P 10/16/15 36.0 17.90 19.40
NSM 151016P00037000 P 10/16/15 37.0 18.90 20.40
NSM 151016P00038000 P 10/16/15 38.0 19.90 21.60
NSM 151016P00039000 P 10/16/15 39.0 20.10 22.50
NSM 151016P00040000 P 10/16/15 40.0 21.60 23.60
NSM 151016P00041000 P 10/16/15 41.0 21.90 24.90
NSM 151016P00042000 P 10/16/15 42.0 23.50 25.90
NSM 151016P00043000 P 10/16/15 43.0 23.70 27.80
NSM 151016P00044000 P 10/16/15 44.0 24.70 28.80
NSM 151016P00045000 P 10/16/15 45.0 25.20 29.70
NSM 151016P00046000 P 10/16/15 46.0 27.50 29.50
NSM 160115C00008000 C 01/15/16 8.0 9.10 10.00
NSM 160115C00009000 C 01/15/16 9.0 8.20 9.10
NSM 160115C00010000 C 01/15/16 10.0 7.30 8.10
NSM 160115C00011000 C 01/15/16 11.0 6.40 7.30
NSM 160115C00012000 C 01/15/16 12.0 5.60 6.60
NSM 160115C00013000 C 01/15/16 13.0 4.90 5.60
NSM 160115C00014000 C 01/15/16 14.0 4.10 4.80
NSM 160115C00015000 C 01/15/16 15.0 3.40 4.10
NSM 160115C00016000 C 01/15/16 16.0 2.85 3.50
NSM 160115C00017500 C 01/15/16 17.5 2.10 2.60
NSM 160115C00019000 C 01/15/16 19.0 1.45 1.95
NSM 160115C00020000 C 01/15/16 20.0 1.20 1.60
NSM 160115C00021000 C 01/15/16 21.0 0.95 1.30
NSM 160115C00022500 C 01/15/16 22.5 0.60 1.00
NSM 160115C00024000 C 01/15/16 24.0 0.35 0.80
NSM 160115C00025000 C 01/15/16 25.0 0.40 0.65
NSM 160115C00026000 C 01/15/16 26.0 0.15 0.55
NSM 160115C00027000 C 01/15/16 27.0 0.15 0.50
NSM 160115C00028000 C 01/15/16 28.0 0.05 0.45
NSM 160115C00029000 C 01/15/16 29.0 0.00 0.40
NSM 160115C00030000 C 01/15/16 30.0 0.00 0.35
NSM 160115C00031000 C 01/15/16 31.0 0.00 0.30
NSM 160115C00032000 C 01/15/16 32.0 0.00 0.30
NSM 160115C00033000 C 01/15/16 33.0 0.00 0.25
NSM 160115C00034000 C 01/15/16 34.0 0.00 0.25
NSM 160115C00035000 C 01/15/16 35.0 0.00 0.25
NSM 160115C00036000 C 01/15/16 36.0 0.00 0.25
NSM 160115C00037000 C 01/15/16 37.0 0.00 0.25
NSM 160115C00038000 C 01/15/16 38.0 0.00 0.25
NSM 160115C00039000 C 01/15/16 39.0 0.00 0.25
NSM 160115C00040000 C 01/15/16 40.0 0.00 0.25
NSM 160115C00045000 C 01/15/16 45.0 0.00 0.20
NSM 160115C00050000 C 01/15/16 50.0 0.00 0.20
NSM 160115C00055000 C 01/15/16 55.0 0.00 0.20
NSM 160115C00060000 C 01/15/16 60.0 0.00 0.25
NSM 160115C00065000 C 01/15/16 65.0 0.00 0.25
NSM 160115C00070000 C 01/15/16 70.0 0.00 0.20
NSM 160115C00075000 C 01/15/16 75.0 0.00 0.20
NSM 160115C00080000 C 01/15/16 80.0 0.00 0.20
NSM 160115P00008000 P 01/15/16 8.0 0.15 0.50
NSM 160115P00009000 P 01/15/16 9.0 0.25 0.60
NSM 160115P00010000 P 01/15/16 10.0 0.30 0.65
NSM 160115P00011000 P 01/15/16 11.0 0.25 0.90
NSM 160115P00012000 P 01/15/16 12.0 0.55 0.85
NSM 160115P00013000 P 01/15/16 13.0 0.70 1.05
NSM 160115P00014000 P 01/15/16 14.0 0.95 1.30
NSM 160115P00015000 P 01/15/16 15.0 1.25 1.60
NSM 160115P00016000 P 01/15/16 16.0 1.60 1.95
NSM 160115P00017500 P 01/15/16 17.5 2.25 2.65
NSM 160115P00019000 P 01/15/16 19.0 3.10 3.50
NSM 160115P00020000 P 01/15/16 20.0 3.80 4.10
NSM 160115P00021000 P 01/15/16 21.0 4.40 5.10
NSM 160115P00022500 P 01/15/16 22.5 5.50 6.40
NSM 160115P00024000 P 01/15/16 24.0 6.70 7.70
NSM 160115P00025000 P 01/15/16 25.0 7.60 8.60
NSM 160115P00026000 P 01/15/16 26.0 8.60 9.50
NSM 160115P00027000 P 01/15/16 27.0 9.50 10.40
NSM 160115P00028000 P 01/15/16 28.0 10.40 11.40
NSM 160115P00029000 P 01/15/16 29.0 11.30 12.50
NSM 160115P00030000 P 01/15/16 30.0 12.30 13.30
NSM 160115P00031000 P 01/15/16 31.0 13.30 14.30
NSM 160115P00032000 P 01/15/16 32.0 14.20 15.30
NSM 160115P00033000 P 01/15/16 33.0 15.20 16.30
NSM 160115P00034000 P 01/15/16 34.0 15.40 17.40
NSM 160115P00035000 P 01/15/16 35.0 17.20 18.20
NSM 160115P00036000 P 01/15/16 36.0 18.20 19.20
NSM 160115P00037000 P 01/15/16 37.0 18.40 20.40
NSM 160115P00038000 P 01/15/16 38.0 20.20 21.40
NSM 160115P00039000 P 01/15/16 39.0 20.60 23.10
NSM 160115P00040000 P 01/15/16 40.0 22.20 23.20
NSM 160115P00045000 P 01/15/16 45.0 27.20 28.40
NSM 160115P00050000 P 01/15/16 50.0 32.20 33.40
NSM 160115P00055000 P 01/15/16 55.0 37.00 38.30
NSM 160115P00060000 P 01/15/16 60.0 41.90 43.30
NSM 160115P00065000 P 01/15/16 65.0 46.90 48.20
NSM 160115P00070000 P 01/15/16 70.0 51.80 53.50
NSM 160115P00075000 P 01/15/16 75.0 55.40 59.80
NSM 160115P00080000 P 01/15/16 80.0 60.50 64.80
NSM 170120C00008000 C 01/20/17 8.0 9.40 10.60
NSM 170120C00010000 C 01/20/17 10.0 7.80 9.90
NSM 170120C00013000 C 01/20/17 13.0 5.70 7.30
NSM 170120C00015000 C 01/20/17 15.0 4.50 6.10
NSM 170120C00018000 C 01/20/17 18.0 3.10 4.80
NSM 170120C00020000 C 01/20/17 20.0 2.35 4.20
NSM 170120C00023000 C 01/20/17 23.0 1.05 3.50
NSM 170120C00025000 C 01/20/17 25.0 0.60 3.10
NSM 170120C00028000 C 01/20/17 28.0 0.60 2.30
NSM 170120C00030000 C 01/20/17 30.0 0.50 1.90
NSM 170120C00032000 C 01/20/17 32.0 0.30 1.70
NSM 170120C00035000 C 01/20/17 35.0 0.15 1.30
NSM 170120C00037000 C 01/20/17 37.0 0.05 1.45
NSM 170120C00040000 C 01/20/17 40.0 0.05 0.65
NSM 170120C00042000 C 01/20/17 42.0 0.00 0.60
NSM 170120C00045000 C 01/20/17 45.0 0.00 0.55
NSM 170120C00047000 C 01/20/17 47.0 0.00 0.55
NSM 170120C00050000 C 01/20/17 50.0 0.00 0.50
NSM 170120P00008000 P 01/20/17 8.0 0.45 1.15
NSM 170120P00010000 P 01/20/17 10.0 0.85 1.55
NSM 170120P00013000 P 01/20/17 13.0 1.60 2.90
NSM 170120P00015000 P 01/20/17 15.0 1.85 3.60
NSM 170120P00018000 P 01/20/17 18.0 3.70 5.20
NSM 170120P00020000 P 01/20/17 20.0 5.00 6.30
NSM 170120P00023000 P 01/20/17 23.0 7.10 9.10
NSM 170120P00025000 P 01/20/17 25.0 8.60 10.70
NSM 170120P00028000 P 01/20/17 28.0 11.10 13.70
NSM 170120P00030000 P 01/20/17 30.0 12.80 15.00
NSM 170120P00032000 P 01/20/17 32.0 14.60 17.30
NSM 170120P00035000 P 01/20/17 35.0 17.40 18.60
NSM 170120P00037000 P 01/20/17 37.0 19.30 22.00
NSM 170120P00040000 P 01/20/17 40.0 22.20 23.50
NSM 170120P00042000 P 01/20/17 42.0 24.10 25.40
NSM 170120P00045000 P 01/20/17 45.0 27.10 28.70
NSM 170120P00047000 P 01/20/17 47.0 29.00 30.40
NSM 170120P00050000 P 01/20/17 50.0 32.00 33.30

OPRA data is delayed 15 minutes.