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 (2014-08-01)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 140920C00020000 C 09/20/14 20.0 13.10 15.20
NSM 140920C00021000 C 09/20/14 21.0 12.10 14.20
NSM 140920C00023000 C 09/20/14 23.0 10.10 12.20
NSM 140920C00024000 C 09/20/14 24.0 9.10 11.20
NSM 140920C00025000 C 09/20/14 25.0 7.70 10.20
NSM 140920C00026000 C 09/20/14 26.0 7.10 9.10
NSM 140920C00027000 C 09/20/14 27.0 5.70 8.20
NSM 140920C00028000 C 09/20/14 28.0 5.20 6.80
NSM 140920C00029000 C 09/20/14 29.0 4.20 6.10
NSM 140920C00030000 C 09/20/14 30.0 3.50 4.70
NSM 140920C00031000 C 09/20/14 31.0 3.00 3.80
NSM 140920C00032000 C 09/20/14 32.0 2.30 2.70
NSM 140920C00033000 C 09/20/14 33.0 1.65 1.95
NSM 140920C00034000 C 09/20/14 34.0 1.10 1.40
NSM 140920C00035000 C 09/20/14 35.0 0.70 0.95
NSM 140920C00036000 C 09/20/14 36.0 0.45 0.65
NSM 140920C00037000 C 09/20/14 37.0 0.25 0.45
NSM 140920C00038000 C 09/20/14 38.0 0.10 0.40
NSM 140920C00039000 C 09/20/14 39.0 0.00 0.25
NSM 140920C00040000 C 09/20/14 40.0 0.00 0.25
NSM 140920C00041000 C 09/20/14 41.0 0.00 0.25
NSM 140920C00042000 C 09/20/14 42.0 0.00 0.25
NSM 140920C00043000 C 09/20/14 43.0 0.00 0.25
NSM 140920C00044000 C 09/20/14 44.0 0.00 0.25
NSM 140920C00045000 C 09/20/14 45.0 0.00 0.25
NSM 140920C00046000 C 09/20/14 46.0 0.00 0.25
NSM 140920C00047000 C 09/20/14 47.0 0.00 0.25
NSM 140920C00048000 C 09/20/14 48.0 0.00 0.25
NSM 140920C00049000 C 09/20/14 49.0 0.00 0.25
NSM 140920P00020000 P 09/20/14 20.0 0.00 0.25
NSM 140920P00021000 P 09/20/14 21.0 0.00 0.25
NSM 140920P00023000 P 09/20/14 23.0 0.00 0.05
NSM 140920P00024000 P 09/20/14 24.0 0.00 0.10
NSM 140920P00025000 P 09/20/14 25.0 0.00 0.25
NSM 140920P00026000 P 09/20/14 26.0 0.00 0.20
NSM 140920P00027000 P 09/20/14 27.0 0.00 0.25
NSM 140920P00028000 P 09/20/14 28.0 0.05 0.25
NSM 140920P00029000 P 09/20/14 29.0 0.15 0.30
NSM 140920P00030000 P 09/20/14 30.0 0.15 0.40
NSM 140920P00031000 P 09/20/14 31.0 0.30 0.55
NSM 140920P00032000 P 09/20/14 32.0 0.55 0.80
NSM 140920P00033000 P 09/20/14 33.0 0.85 1.10
NSM 140920P00034000 P 09/20/14 34.0 1.30 1.60
NSM 140920P00035000 P 09/20/14 35.0 1.90 2.25
NSM 140920P00036000 P 09/20/14 36.0 2.55 2.95
NSM 140920P00037000 P 09/20/14 37.0 3.10 3.80
NSM 140920P00038000 P 09/20/14 38.0 3.90 4.70
NSM 140920P00039000 P 09/20/14 39.0 4.50 5.70
NSM 140920P00040000 P 09/20/14 40.0 6.10 6.40
NSM 140920P00041000 P 09/20/14 41.0 6.30 7.60
NSM 140920P00042000 P 09/20/14 42.0 7.30 9.10
NSM 140920P00043000 P 09/20/14 43.0 8.10 10.10
NSM 140920P00044000 P 09/20/14 44.0 9.10 11.20
NSM 140920P00045000 P 09/20/14 45.0 10.10 12.10
NSM 140920P00046000 P 09/20/14 46.0 11.10 13.10
NSM 140920P00047000 P 09/20/14 47.0 12.10 14.10
NSM 140920P00048000 P 09/20/14 48.0 13.10 15.10
NSM 140920P00049000 P 09/20/14 49.0 14.10 16.10
NSM 141018C00015000 C 10/18/14 15.0 18.10 20.20
NSM 141018C00016000 C 10/18/14 16.0 16.20 19.80
NSM 141018C00017500 C 10/18/14 17.5 14.80 18.00
NSM 141018C00019000 C 10/18/14 19.0 13.20 16.30
NSM 141018C00020000 C 10/18/14 20.0 12.20 15.40
NSM 141018C00021000 C 10/18/14 21.0 11.30 14.20
NSM 141018C00022500 C 10/18/14 22.5 9.70 12.80
NSM 141018C00024000 C 10/18/14 24.0 9.10 10.90
NSM 141018C00025000 C 10/18/14 25.0 8.00 9.90
NSM 141018C00026000 C 10/18/14 26.0 7.00 8.90
NSM 141018C00027000 C 10/18/14 27.0 6.20 7.90
NSM 141018C00028000 C 10/18/14 28.0 5.60 6.90
NSM 141018C00029000 C 10/18/14 29.0 5.10 5.90
NSM 141018C00030000 C 10/18/14 30.0 4.30 5.10
NSM 141018C00031000 C 10/18/14 31.0 3.50 4.00
NSM 141018C00032000 C 10/18/14 32.0 2.85 3.50
NSM 141018C00033000 C 10/18/14 33.0 2.30 2.75
NSM 141018C00034000 C 10/18/14 34.0 1.80 2.15
NSM 141018C00035000 C 10/18/14 35.0 1.35 1.70
NSM 141018C00036000 C 10/18/14 36.0 0.95 1.45
NSM 141018C00037000 C 10/18/14 37.0 0.75 1.15
NSM 141018C00038000 C 10/18/14 38.0 0.50 0.90
NSM 141018C00039000 C 10/18/14 39.0 0.30 0.70
NSM 141018C00040000 C 10/18/14 40.0 0.20 0.55
NSM 141018C00041000 C 10/18/14 41.0 0.15 0.40
NSM 141018C00042000 C 10/18/14 42.0 0.10 0.35
NSM 141018C00043000 C 10/18/14 43.0 0.05 0.30
NSM 141018C00044000 C 10/18/14 44.0 0.00 0.25
NSM 141018C00045000 C 10/18/14 45.0 0.00 0.25
NSM 141018C00046000 C 10/18/14 46.0 0.00 0.25
NSM 141018C00047000 C 10/18/14 47.0 0.00 0.25
NSM 141018C00048000 C 10/18/14 48.0 0.00 0.25
NSM 141018C00049000 C 10/18/14 49.0 0.00 0.25
NSM 141018C00050000 C 10/18/14 50.0 0.00 0.25
NSM 141018C00055000 C 10/18/14 55.0 0.00 0.25
NSM 141018P00015000 P 10/18/14 15.0 0.00 0.25
NSM 141018P00016000 P 10/18/14 16.0 0.00 0.25
NSM 141018P00017500 P 10/18/14 17.5 0.00 0.25
NSM 141018P00019000 P 10/18/14 19.0 0.00 0.25
NSM 141018P00020000 P 10/18/14 20.0 0.00 0.25
NSM 141018P00021000 P 10/18/14 21.0 0.00 0.25
NSM 141018P00022500 P 10/18/14 22.5 0.00 0.25
NSM 141018P00024000 P 10/18/14 24.0 0.05 0.25
NSM 141018P00025000 P 10/18/14 25.0 0.10 0.25
NSM 141018P00026000 P 10/18/14 26.0 0.05 0.35
NSM 141018P00027000 P 10/18/14 27.0 0.15 0.50
NSM 141018P00028000 P 10/18/14 28.0 0.35 0.60
NSM 141018P00029000 P 10/18/14 29.0 0.55 0.75
NSM 141018P00030000 P 10/18/14 30.0 0.70 1.05
NSM 141018P00031000 P 10/18/14 31.0 0.90 1.30
NSM 141018P00032000 P 10/18/14 32.0 1.20 1.65
NSM 141018P00033000 P 10/18/14 33.0 1.65 2.05
NSM 141018P00034000 P 10/18/14 34.0 2.10 2.55
NSM 141018P00035000 P 10/18/14 35.0 2.70 3.20
NSM 141018P00036000 P 10/18/14 36.0 3.20 3.90
NSM 141018P00037000 P 10/18/14 37.0 4.10 4.60
NSM 141018P00038000 P 10/18/14 38.0 4.70 5.40
NSM 141018P00039000 P 10/18/14 39.0 5.40 6.50
NSM 141018P00040000 P 10/18/14 40.0 6.30 7.10
NSM 141018P00041000 P 10/18/14 41.0 7.20 8.00
NSM 141018P00042000 P 10/18/14 42.0 8.10 9.00
NSM 141018P00043000 P 10/18/14 43.0 8.70 9.90
NSM 141018P00044000 P 10/18/14 44.0 9.60 10.90
NSM 141018P00045000 P 10/18/14 45.0 10.30 12.10
NSM 141018P00046000 P 10/18/14 46.0 11.30 13.10
NSM 141018P00047000 P 10/18/14 47.0 12.70 13.90
NSM 141018P00048000 P 10/18/14 48.0 13.30 15.50
NSM 141018P00049000 P 10/18/14 49.0 14.30 16.50
NSM 141018P00050000 P 10/18/14 50.0 15.30 17.50
NSM 141018P00055000 P 10/18/14 55.0 20.60 22.10
NSM 150117C00015000 C 01/17/15 15.0 18.10 20.20
NSM 150117C00016000 C 01/17/15 16.0 16.70 19.30
NSM 150117C00017500 C 01/17/15 17.5 15.60 17.50
NSM 150117C00019000 C 01/17/15 19.0 14.10 16.00
NSM 150117C00020000 C 01/17/15 20.0 13.10 15.00
NSM 150117C00021000 C 01/17/15 21.0 12.10 14.00
NSM 150117C00022500 C 01/17/15 22.5 10.60 12.50
NSM 150117C00024000 C 01/17/15 24.0 9.30 11.10
NSM 150117C00025000 C 01/17/15 25.0 8.80 9.90
NSM 150117C00026000 C 01/17/15 26.0 8.10 9.10
NSM 150117C00027000 C 01/17/15 27.0 7.30 8.30
NSM 150117C00028000 C 01/17/15 28.0 6.50 7.50
NSM 150117C00029000 C 01/17/15 29.0 5.70 6.80
NSM 150117C00030000 C 01/17/15 30.0 5.00 6.00
NSM 150117C00031000 C 01/17/15 31.0 4.60 5.40
NSM 150117C00032000 C 01/17/15 32.0 4.00 4.70
NSM 150117C00033000 C 01/17/15 33.0 3.50 4.30
NSM 150117C00034000 C 01/17/15 34.0 3.00 3.70
NSM 150117C00035000 C 01/17/15 35.0 2.50 2.90
NSM 150117C00036000 C 01/17/15 36.0 2.15 2.75
NSM 150117C00037000 C 01/17/15 37.0 1.95 2.45
NSM 150117C00038000 C 01/17/15 38.0 1.65 2.15
NSM 150117C00039000 C 01/17/15 39.0 1.35 1.90
NSM 150117C00040000 C 01/17/15 40.0 1.15 1.65
NSM 150117C00041000 C 01/17/15 41.0 0.95 1.40
NSM 150117C00042000 C 01/17/15 42.0 0.75 1.25
NSM 150117C00043000 C 01/17/15 43.0 0.65 1.05
NSM 150117C00044000 C 01/17/15 44.0 0.55 0.90
NSM 150117C00045000 C 01/17/15 45.0 0.45 0.85
NSM 150117C00046000 C 01/17/15 46.0 0.35 0.75
NSM 150117C00047000 C 01/17/15 47.0 0.30 0.75
NSM 150117C00048000 C 01/17/15 48.0 0.30 0.60
NSM 150117C00049000 C 01/17/15 49.0 0.20 0.55
NSM 150117C00050000 C 01/17/15 50.0 0.20 0.50
NSM 150117C00055000 C 01/17/15 55.0 0.00 0.35
NSM 150117C00060000 C 01/17/15 60.0 0.00 0.25
NSM 150117C00065000 C 01/17/15 65.0 0.00 0.25
NSM 150117C00070000 C 01/17/15 70.0 0.00 0.25
NSM 150117C00075000 C 01/17/15 75.0 0.00 0.25
NSM 150117C00080000 C 01/17/15 80.0 0.00 0.35
NSM 150117P00015000 P 01/17/15 15.0 0.00 0.25
NSM 150117P00016000 P 01/17/15 16.0 0.00 0.40
NSM 150117P00017500 P 01/17/15 17.5 0.20 0.45
NSM 150117P00019000 P 01/17/15 19.0 0.15 0.40
NSM 150117P00020000 P 01/17/15 20.0 0.10 0.55
NSM 150117P00021000 P 01/17/15 21.0 0.20 0.60
NSM 150117P00022500 P 01/17/15 22.5 0.35 0.75
NSM 150117P00024000 P 01/17/15 24.0 0.60 0.95
NSM 150117P00025000 P 01/17/15 25.0 0.80 1.15
NSM 150117P00026000 P 01/17/15 26.0 1.00 1.35
NSM 150117P00027000 P 01/17/15 27.0 1.25 1.75
NSM 150117P00028000 P 01/17/15 28.0 1.50 1.95
NSM 150117P00029000 P 01/17/15 29.0 1.75 2.35
NSM 150117P00030000 P 01/17/15 30.0 2.05 2.70
NSM 150117P00031000 P 01/17/15 31.0 2.50 3.20
NSM 150117P00032000 P 01/17/15 32.0 2.90 3.60
NSM 150117P00033000 P 01/17/15 33.0 3.30 4.30
NSM 150117P00034000 P 01/17/15 34.0 3.90 4.60
NSM 150117P00035000 P 01/17/15 35.0 4.50 5.30
NSM 150117P00036000 P 01/17/15 36.0 5.10 5.80
NSM 150117P00037000 P 01/17/15 37.0 5.60 6.70
NSM 150117P00038000 P 01/17/15 38.0 6.40 7.40
NSM 150117P00039000 P 01/17/15 39.0 7.30 8.10
NSM 150117P00040000 P 01/17/15 40.0 7.90 8.90
NSM 150117P00041000 P 01/17/15 41.0 8.70 9.70
NSM 150117P00042000 P 01/17/15 42.0 9.60 10.50
NSM 150117P00043000 P 01/17/15 43.0 10.20 11.30
NSM 150117P00044000 P 01/17/15 44.0 11.10 12.30
NSM 150117P00045000 P 01/17/15 45.0 12.00 13.60
NSM 150117P00046000 P 01/17/15 46.0 12.70 14.50
NSM 150117P00047000 P 01/17/15 47.0 13.80 15.40
NSM 150117P00048000 P 01/17/15 48.0 14.70 16.40
NSM 150117P00049000 P 01/17/15 49.0 15.60 17.30
NSM 150117P00050000 P 01/17/15 50.0 16.60 18.20
NSM 150117P00055000 P 01/17/15 55.0 21.20 23.30
NSM 150117P00060000 P 01/17/15 60.0 26.10 28.20
NSM 150117P00065000 P 01/17/15 65.0 31.10 33.20
NSM 150117P00070000 P 01/17/15 70.0 35.80 38.40
NSM 150117P00075000 P 01/17/15 75.0 40.30 43.60
NSM 150117P00080000 P 01/17/15 80.0 45.90 48.60
NSM 150417C00018000 C 04/17/15 18.0 14.40 17.20
NSM 150417C00019000 C 04/17/15 19.0 13.40 16.20
NSM 150417C00020000 C 04/17/15 20.0 13.20 15.10
NSM 150417C00021000 C 04/17/15 21.0 11.50 14.40
NSM 150417C00023000 C 04/17/15 23.0 10.80 12.40
NSM 150417C00024000 C 04/17/15 24.0 10.10 11.20
NSM 150417C00025000 C 04/17/15 25.0 9.40 10.40
NSM 150417C00026000 C 04/17/15 26.0 8.70 9.60
NSM 150417C00027000 C 04/17/15 27.0 7.90 8.90
NSM 150417C00028000 C 04/17/15 28.0 7.20 8.20
NSM 150417C00029000 C 04/17/15 29.0 6.60 7.60
NSM 150417C00030000 C 04/17/15 30.0 6.00 6.70
NSM 150417C00031000 C 04/17/15 31.0 5.40 6.00
NSM 150417C00032000 C 04/17/15 32.0 5.00 5.60
NSM 150417C00033000 C 04/17/15 33.0 4.50 5.00
NSM 150417C00034000 C 04/17/15 34.0 4.00 4.50
NSM 150417C00035000 C 04/17/15 35.0 3.60 4.20
NSM 150417C00036000 C 04/17/15 36.0 3.20 3.70
NSM 150417C00037000 C 04/17/15 37.0 2.85 3.40
NSM 150417C00038000 C 04/17/15 38.0 2.55 3.20
NSM 150417C00039000 C 04/17/15 39.0 2.20 2.80
NSM 150417C00040000 C 04/17/15 40.0 2.05 2.65
NSM 150417C00041000 C 04/17/15 41.0 1.85 2.35
NSM 150417C00042000 C 04/17/15 42.0 1.60 2.10
NSM 150417C00043000 C 04/17/15 43.0 1.40 1.90
NSM 150417C00044000 C 04/17/15 44.0 1.25 1.75
NSM 150417C00045000 C 04/17/15 45.0 1.05 1.55
NSM 150417C00046000 C 04/17/15 46.0 0.95 1.40
NSM 150417C00047000 C 04/17/15 47.0 0.90 1.40
NSM 150417C00048000 C 04/17/15 48.0 0.80 1.30
NSM 150417C00049000 C 04/17/15 49.0 0.65 1.20
NSM 150417C00050000 C 04/17/15 50.0 0.60 1.15
NSM 150417P00018000 P 04/17/15 18.0 0.35 0.80
NSM 150417P00019000 P 04/17/15 19.0 0.40 0.90
NSM 150417P00020000 P 04/17/15 20.0 0.50 0.95
NSM 150417P00021000 P 04/17/15 21.0 0.60 1.25
NSM 150417P00023000 P 04/17/15 23.0 1.05 1.65
NSM 150417P00024000 P 04/17/15 24.0 1.30 1.85
NSM 150417P00025000 P 04/17/15 25.0 1.55 2.00
NSM 150417P00026000 P 04/17/15 26.0 1.80 2.30
NSM 150417P00027000 P 04/17/15 27.0 2.05 2.60
NSM 150417P00028000 P 04/17/15 28.0 2.40 3.10
NSM 150417P00029000 P 04/17/15 29.0 2.75 3.40
NSM 150417P00030000 P 04/17/15 30.0 3.10 3.90
NSM 150417P00031000 P 04/17/15 31.0 3.50 4.30
NSM 150417P00032000 P 04/17/15 32.0 4.00 4.90
NSM 150417P00033000 P 04/17/15 33.0 4.50 5.50
NSM 150417P00034000 P 04/17/15 34.0 5.10 5.90
NSM 150417P00035000 P 04/17/15 35.0 5.60 6.60
NSM 150417P00036000 P 04/17/15 36.0 6.30 7.30
NSM 150417P00037000 P 04/17/15 37.0 6.90 7.90
NSM 150417P00038000 P 04/17/15 38.0 7.60 8.60
NSM 150417P00039000 P 04/17/15 39.0 8.30 9.20
NSM 150417P00040000 P 04/17/15 40.0 9.10 10.00
NSM 150417P00041000 P 04/17/15 41.0 9.80 10.90
NSM 150417P00042000 P 04/17/15 42.0 10.40 11.60
NSM 150417P00043000 P 04/17/15 43.0 11.20 12.80
NSM 150417P00044000 P 04/17/15 44.0 12.10 13.70
NSM 150417P00045000 P 04/17/15 45.0 12.80 14.50
NSM 150417P00046000 P 04/17/15 46.0 13.70 15.40
NSM 150417P00047000 P 04/17/15 47.0 14.60 16.30
NSM 150417P00048000 P 04/17/15 48.0 15.40 17.20
NSM 150417P00049000 P 04/17/15 49.0 16.30 18.10
NSM 150417P00050000 P 04/17/15 50.0 17.20 19.00
NSM 160115C00017500 C 01/15/16 17.5 15.90 17.90
NSM 160115C00020000 C 01/15/16 20.0 13.60 15.80
NSM 160115C00022500 C 01/15/16 22.5 11.70 13.90
NSM 160115C00025000 C 01/15/16 25.0 10.10 12.00
NSM 160115C00030000 C 01/15/16 30.0 7.60 9.00
NSM 160115C00035000 C 01/15/16 35.0 5.40 7.10
NSM 160115C00040000 C 01/15/16 40.0 4.00 5.10
NSM 160115C00045000 C 01/15/16 45.0 2.85 4.00
NSM 160115C00050000 C 01/15/16 50.0 2.05 3.00
NSM 160115C00055000 C 01/15/16 55.0 1.45 2.40
NSM 160115C00060000 C 01/15/16 60.0 1.10 1.90
NSM 160115C00065000 C 01/15/16 65.0 0.75 1.50
NSM 160115C00070000 C 01/15/16 70.0 0.50 1.25
NSM 160115C00075000 C 01/15/16 75.0 0.20 1.05
NSM 160115C00080000 C 01/15/16 80.0 0.05 0.70
NSM 160115P00017500 P 01/15/16 17.5 1.20 1.60
NSM 160115P00020000 P 01/15/16 20.0 1.65 2.35
NSM 160115P00022500 P 01/15/16 22.5 2.10 3.70
NSM 160115P00025000 P 01/15/16 25.0 3.20 4.40
NSM 160115P00030000 P 01/15/16 30.0 5.20 6.50
NSM 160115P00035000 P 01/15/16 35.0 8.10 9.70
NSM 160115P00040000 P 01/15/16 40.0 11.10 13.50
NSM 160115P00045000 P 01/15/16 45.0 15.10 17.40
NSM 160115P00050000 P 01/15/16 50.0 19.10 21.20
NSM 160115P00055000 P 01/15/16 55.0 23.30 25.70
NSM 160115P00060000 P 01/15/16 60.0 27.90 30.40
NSM 160115P00065000 P 01/15/16 65.0 32.50 34.90
NSM 160115P00070000 P 01/15/16 70.0 37.20 39.60
NSM 160115P00075000 P 01/15/16 75.0 42.00 44.50
NSM 160115P00080000 P 01/15/16 80.0 46.90 49.30

OPRA data is delayed 15 minutes.