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 (2014-10-31)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 141122C00021000 C 11/22/14 21.0 8.50 9.40
NSM 141122C00022000 C 11/22/14 22.0 7.50 8.40
NSM 141122C00023000 C 11/22/14 23.0 6.50 7.10
NSM 141122C00024000 C 11/22/14 24.0 5.50 6.10
NSM 141122C00025000 C 11/22/14 25.0 4.50 5.10
NSM 141122C00026000 C 11/22/14 26.0 3.50 4.10
NSM 141122C00027000 C 11/22/14 27.0 2.50 3.10
NSM 141122C00028000 C 11/22/14 28.0 1.55 2.00
NSM 141122C00029000 C 11/22/14 29.0 0.75 1.00
NSM 141122C00030000 C 11/22/14 30.0 0.00 0.10
NSM 141122C00031000 C 11/22/14 31.0 0.00 0.35
NSM 141122C00032000 C 11/22/14 32.0 0.00 0.35
NSM 141122C00033000 C 11/22/14 33.0 0.00 0.10
NSM 141122C00034000 C 11/22/14 34.0 0.00 0.35
NSM 141122C00035000 C 11/22/14 35.0 0.00 0.10
NSM 141122C00036000 C 11/22/14 36.0 0.00 0.05
NSM 141122C00037000 C 11/22/14 37.0 0.00 0.35
NSM 141122C00038000 C 11/22/14 38.0 0.00 0.35
NSM 141122C00039000 C 11/22/14 39.0 0.00 0.35
NSM 141122C00040000 C 11/22/14 40.0 0.00 0.35
NSM 141122C00041000 C 11/22/14 41.0 0.00 0.35
NSM 141122C00042000 C 11/22/14 42.0 0.00 0.35
NSM 141122C00043000 C 11/22/14 43.0 0.00 0.35
NSM 141122C00044000 C 11/22/14 44.0 0.00 0.35
NSM 141122C00045000 C 11/22/14 45.0 0.00 0.35
NSM 141122C00046000 C 11/22/14 46.0 0.00 0.35
NSM 141122P00021000 P 11/22/14 21.0 0.00 0.35
NSM 141122P00022000 P 11/22/14 22.0 0.00 0.35
NSM 141122P00023000 P 11/22/14 23.0 0.00 0.35
NSM 141122P00024000 P 11/22/14 24.0 0.00 0.35
NSM 141122P00025000 P 11/22/14 25.0 0.00 0.35
NSM 141122P00026000 P 11/22/14 26.0 0.00 0.35
NSM 141122P00027000 P 11/22/14 27.0 0.00 0.05
NSM 141122P00028000 P 11/22/14 28.0 0.00 0.35
NSM 141122P00029000 P 11/22/14 29.0 0.00 0.30
NSM 141122P00030000 P 11/22/14 30.0 0.10 0.25
NSM 141122P00031000 P 11/22/14 31.0 1.00 1.30
NSM 141122P00032000 P 11/22/14 32.0 1.95 2.35
NSM 141122P00033000 P 11/22/14 33.0 2.95 3.30
NSM 141122P00034000 P 11/22/14 34.0 4.00 4.30
NSM 141122P00035000 P 11/22/14 35.0 5.00 5.30
NSM 141122P00036000 P 11/22/14 36.0 5.90 6.30
NSM 141122P00037000 P 11/22/14 37.0 6.60 7.50
NSM 141122P00038000 P 11/22/14 38.0 7.60 8.50
NSM 141122P00039000 P 11/22/14 39.0 8.60 9.50
NSM 141122P00040000 P 11/22/14 40.0 9.60 10.60
NSM 141122P00041000 P 11/22/14 41.0 10.40 11.60
NSM 141122P00042000 P 11/22/14 42.0 11.40 12.40
NSM 141122P00043000 P 11/22/14 43.0 12.40 13.40
NSM 141122P00044000 P 11/22/14 44.0 13.40 14.40
NSM 141122P00045000 P 11/22/14 45.0 14.40 15.40
NSM 141122P00046000 P 11/22/14 46.0 15.40 16.40
NSM 141220C00020000 C 12/20/14 20.0 9.50 10.40
NSM 141220C00021000 C 12/20/14 21.0 8.60 9.40
NSM 141220C00022000 C 12/20/14 22.0 7.60 8.50
NSM 141220C00023000 C 12/20/14 23.0 6.70 7.50
NSM 141220C00024000 C 12/20/14 24.0 5.70 6.60
NSM 141220C00025000 C 12/20/14 25.0 4.80 5.50
NSM 141220C00026000 C 12/20/14 26.0 4.00 4.70
NSM 141220C00027000 C 12/20/14 27.0 3.20 3.90
NSM 141220C00028000 C 12/20/14 28.0 2.50 2.80
NSM 141220C00029000 C 12/20/14 29.0 1.85 2.15
NSM 141220C00030000 C 12/20/14 30.0 1.35 1.60
NSM 141220C00031000 C 12/20/14 31.0 0.90 1.15
NSM 141220C00032000 C 12/20/14 32.0 0.60 0.85
NSM 141220C00033000 C 12/20/14 33.0 0.40 0.55
NSM 141220C00034000 C 12/20/14 34.0 0.15 0.50
NSM 141220C00035000 C 12/20/14 35.0 0.00 0.50
NSM 141220C00036000 C 12/20/14 36.0 0.00 0.50
NSM 141220C00037000 C 12/20/14 37.0 0.00 0.45
NSM 141220C00038000 C 12/20/14 38.0 0.00 0.45
NSM 141220C00039000 C 12/20/14 39.0 0.00 0.40
NSM 141220C00040000 C 12/20/14 40.0 0.00 0.40
NSM 141220C00041000 C 12/20/14 41.0 0.00 0.40
NSM 141220C00042000 C 12/20/14 42.0 0.00 0.40
NSM 141220C00043000 C 12/20/14 43.0 0.00 0.40
NSM 141220C00044000 C 12/20/14 44.0 0.00 0.40
NSM 141220C00045000 C 12/20/14 45.0 0.00 0.40
NSM 141220P00020000 P 12/20/14 20.0 0.00 0.45
NSM 141220P00021000 P 12/20/14 21.0 0.00 0.50
NSM 141220P00022000 P 12/20/14 22.0 0.00 0.50
NSM 141220P00023000 P 12/20/14 23.0 0.05 0.25
NSM 141220P00024000 P 12/20/14 24.0 0.05 0.50
NSM 141220P00025000 P 12/20/14 25.0 0.20 0.40
NSM 141220P00026000 P 12/20/14 26.0 0.40 0.60
NSM 141220P00027000 P 12/20/14 27.0 0.60 0.75
NSM 141220P00028000 P 12/20/14 28.0 0.85 1.05
NSM 141220P00029000 P 12/20/14 29.0 1.20 1.40
NSM 141220P00030000 P 12/20/14 30.0 1.65 1.90
NSM 141220P00031000 P 12/20/14 31.0 2.20 2.50
NSM 141220P00032000 P 12/20/14 32.0 2.85 3.20
NSM 141220P00033000 P 12/20/14 33.0 3.30 4.00
NSM 141220P00034000 P 12/20/14 34.0 4.10 4.90
NSM 141220P00035000 P 12/20/14 35.0 5.00 5.80
NSM 141220P00036000 P 12/20/14 36.0 5.80 6.70
NSM 141220P00037000 P 12/20/14 37.0 6.80 7.70
NSM 141220P00038000 P 12/20/14 38.0 7.80 8.60
NSM 141220P00039000 P 12/20/14 39.0 8.70 9.60
NSM 141220P00040000 P 12/20/14 40.0 9.70 10.60
NSM 141220P00041000 P 12/20/14 41.0 10.60 11.60
NSM 141220P00042000 P 12/20/14 42.0 11.60 13.00
NSM 141220P00043000 P 12/20/14 43.0 12.60 14.00
NSM 141220P00044000 P 12/20/14 44.0 13.50 15.00
NSM 141220P00045000 P 12/20/14 45.0 14.50 16.00
NSM 150117C00015000 C 01/17/15 15.0 14.10 15.50
NSM 150117C00016000 C 01/17/15 16.0 13.10 14.50
NSM 150117C00017500 C 01/17/15 17.5 11.60 13.10
NSM 150117C00019000 C 01/17/15 19.0 10.20 11.40
NSM 150117C00020000 C 01/17/15 20.0 9.60 10.50
NSM 150117C00021000 C 01/17/15 21.0 8.70 9.50
NSM 150117C00022500 C 01/17/15 22.5 7.30 7.90
NSM 150117C00024000 C 01/17/15 24.0 5.90 6.80
NSM 150117C00025000 C 01/17/15 25.0 5.10 5.70
NSM 150117C00026000 C 01/17/15 26.0 4.40 5.10
NSM 150117C00027000 C 01/17/15 27.0 3.60 4.40
NSM 150117C00028000 C 01/17/15 28.0 3.00 3.40
NSM 150117C00029000 C 01/17/15 29.0 2.55 2.80
NSM 150117C00030000 C 01/17/15 30.0 1.90 2.20
NSM 150117C00031000 C 01/17/15 31.0 1.50 1.80
NSM 150117C00032000 C 01/17/15 32.0 1.20 1.45
NSM 150117C00033000 C 01/17/15 33.0 0.95 1.20
NSM 150117C00034000 C 01/17/15 34.0 0.65 0.95
NSM 150117C00035000 C 01/17/15 35.0 0.50 0.60
NSM 150117C00036000 C 01/17/15 36.0 0.10 0.60
NSM 150117C00037000 C 01/17/15 37.0 0.00 0.50
NSM 150117C00038000 C 01/17/15 38.0 0.00 0.50
NSM 150117C00039000 C 01/17/15 39.0 0.00 0.50
NSM 150117C00040000 C 01/17/15 40.0 0.00 0.45
NSM 150117C00041000 C 01/17/15 41.0 0.00 0.45
NSM 150117C00042000 C 01/17/15 42.0 0.00 0.45
NSM 150117C00043000 C 01/17/15 43.0 0.00 0.40
NSM 150117C00044000 C 01/17/15 44.0 0.00 0.40
NSM 150117C00045000 C 01/17/15 45.0 0.00 0.05
NSM 150117C00046000 C 01/17/15 46.0 0.00 0.40
NSM 150117C00047000 C 01/17/15 47.0 0.00 0.40
NSM 150117C00048000 C 01/17/15 48.0 0.00 0.40
NSM 150117C00049000 C 01/17/15 49.0 0.00 0.40
NSM 150117C00050000 C 01/17/15 50.0 0.00 0.40
NSM 150117C00055000 C 01/17/15 55.0 0.00 0.40
NSM 150117C00060000 C 01/17/15 60.0 0.00 0.40
NSM 150117C00065000 C 01/17/15 65.0 0.00 0.40
NSM 150117C00070000 C 01/17/15 70.0 0.00 0.40
NSM 150117C00075000 C 01/17/15 75.0 0.00 0.40
NSM 150117C00080000 C 01/17/15 80.0 0.00 0.40
NSM 150117P00015000 P 01/17/15 15.0 0.00 0.20
NSM 150117P00016000 P 01/17/15 16.0 0.00 0.45
NSM 150117P00017500 P 01/17/15 17.5 0.00 0.45
NSM 150117P00019000 P 01/17/15 19.0 0.00 0.50
NSM 150117P00020000 P 01/17/15 20.0 0.05 0.45
NSM 150117P00021000 P 01/17/15 21.0 0.05 0.55
NSM 150117P00022500 P 01/17/15 22.5 0.20 0.45
NSM 150117P00024000 P 01/17/15 24.0 0.40 0.85
NSM 150117P00025000 P 01/17/15 25.0 0.60 0.80
NSM 150117P00026000 P 01/17/15 26.0 0.85 1.00
NSM 150117P00027000 P 01/17/15 27.0 1.15 1.30
NSM 150117P00028000 P 01/17/15 28.0 1.45 1.65
NSM 150117P00029000 P 01/17/15 29.0 1.80 2.05
NSM 150117P00030000 P 01/17/15 30.0 2.25 2.55
NSM 150117P00031000 P 01/17/15 31.0 2.85 3.20
NSM 150117P00032000 P 01/17/15 32.0 3.30 3.80
NSM 150117P00033000 P 01/17/15 33.0 4.00 4.50
NSM 150117P00034000 P 01/17/15 34.0 4.60 5.30
NSM 150117P00035000 P 01/17/15 35.0 5.30 6.10
NSM 150117P00036000 P 01/17/15 36.0 6.20 7.00
NSM 150117P00037000 P 01/17/15 37.0 7.00 7.90
NSM 150117P00038000 P 01/17/15 38.0 8.00 8.80
NSM 150117P00039000 P 01/17/15 39.0 8.90 9.80
NSM 150117P00040000 P 01/17/15 40.0 10.10 10.70
NSM 150117P00041000 P 01/17/15 41.0 10.70 12.50
NSM 150117P00042000 P 01/17/15 42.0 11.70 13.10
NSM 150117P00043000 P 01/17/15 43.0 12.60 14.10
NSM 150117P00044000 P 01/17/15 44.0 13.70 15.10
NSM 150117P00045000 P 01/17/15 45.0 14.70 16.00
NSM 150117P00046000 P 01/17/15 46.0 15.70 17.00
NSM 150117P00047000 P 01/17/15 47.0 16.40 18.00
NSM 150117P00048000 P 01/17/15 48.0 17.60 19.00
NSM 150117P00049000 P 01/17/15 49.0 18.60 20.00
NSM 150117P00050000 P 01/17/15 50.0 19.50 21.00
NSM 150117P00055000 P 01/17/15 55.0 24.60 26.30
NSM 150117P00060000 P 01/17/15 60.0 29.00 32.40
NSM 150117P00065000 P 01/17/15 65.0 34.00 37.30
NSM 150117P00070000 P 01/17/15 70.0 39.00 42.30
NSM 150117P00075000 P 01/17/15 75.0 44.00 47.20
NSM 150117P00080000 P 01/17/15 80.0 49.00 52.20
NSM 150417C00014000 C 04/17/15 14.0 15.20 16.60
NSM 150417C00015000 C 04/17/15 15.0 14.30 15.60
NSM 150417C00016000 C 04/17/15 16.0 13.30 14.70
NSM 150417C00017000 C 04/17/15 17.0 12.40 13.70
NSM 150417C00018000 C 04/17/15 18.0 11.50 12.80
NSM 150417C00019000 C 04/17/15 19.0 10.60 11.90
NSM 150417C00020000 C 04/17/15 20.0 10.10 10.90
NSM 150417C00021000 C 04/17/15 21.0 9.20 10.00
NSM 150417C00022000 C 04/17/15 22.0 8.40 9.20
NSM 150417C00023000 C 04/17/15 23.0 7.60 8.40
NSM 150417C00024000 C 04/17/15 24.0 6.90 7.70
NSM 150417C00025000 C 04/17/15 25.0 6.20 6.90
NSM 150417C00026000 C 04/17/15 26.0 5.50 6.20
NSM 150417C00027000 C 04/17/15 27.0 4.90 5.60
NSM 150417C00028000 C 04/17/15 28.0 4.30 4.80
NSM 150417C00029000 C 04/17/15 29.0 3.70 4.40
NSM 150417C00030000 C 04/17/15 30.0 3.20 3.90
NSM 150417C00031000 C 04/17/15 31.0 2.75 3.30
NSM 150417C00032000 C 04/17/15 32.0 2.30 2.80
NSM 150417C00033000 C 04/17/15 33.0 2.05 2.55
NSM 150417C00034000 C 04/17/15 34.0 1.80 2.25
NSM 150417C00035000 C 04/17/15 35.0 1.45 2.00
NSM 150417C00036000 C 04/17/15 36.0 1.20 1.70
NSM 150417C00037000 C 04/17/15 37.0 1.00 1.45
NSM 150417C00038000 C 04/17/15 38.0 0.80 1.30
NSM 150417C00039000 C 04/17/15 39.0 0.60 1.10
NSM 150417C00040000 C 04/17/15 40.0 0.50 0.95
NSM 150417C00041000 C 04/17/15 41.0 0.35 0.80
NSM 150417C00042000 C 04/17/15 42.0 0.25 0.75
NSM 150417C00043000 C 04/17/15 43.0 0.15 0.70
NSM 150417C00044000 C 04/17/15 44.0 0.10 0.60
NSM 150417C00045000 C 04/17/15 45.0 0.05 0.55
NSM 150417C00046000 C 04/17/15 46.0 0.00 0.50
NSM 150417C00047000 C 04/17/15 47.0 0.00 0.50
NSM 150417C00048000 C 04/17/15 48.0 0.00 0.50
NSM 150417C00049000 C 04/17/15 49.0 0.00 0.50
NSM 150417C00050000 C 04/17/15 50.0 0.00 0.50
NSM 150417P00014000 P 04/17/15 14.0 0.10 0.55
NSM 150417P00015000 P 04/17/15 15.0 0.10 0.55
NSM 150417P00016000 P 04/17/15 16.0 0.15 0.65
NSM 150417P00017000 P 04/17/15 17.0 0.30 0.70
NSM 150417P00018000 P 04/17/15 18.0 0.40 0.85
NSM 150417P00019000 P 04/17/15 19.0 0.45 0.95
NSM 150417P00020000 P 04/17/15 20.0 0.60 1.05
NSM 150417P00021000 P 04/17/15 21.0 0.75 1.20
NSM 150417P00022000 P 04/17/15 22.0 1.00 1.40
NSM 150417P00023000 P 04/17/15 23.0 1.20 1.60
NSM 150417P00024000 P 04/17/15 24.0 1.45 1.85
NSM 150417P00025000 P 04/17/15 25.0 1.75 2.10
NSM 150417P00026000 P 04/17/15 26.0 2.00 2.45
NSM 150417P00027000 P 04/17/15 27.0 2.40 2.80
NSM 150417P00028000 P 04/17/15 28.0 2.80 3.50
NSM 150417P00029000 P 04/17/15 29.0 3.20 3.90
NSM 150417P00030000 P 04/17/15 30.0 3.60 4.40
NSM 150417P00031000 P 04/17/15 31.0 4.20 4.90
NSM 150417P00032000 P 04/17/15 32.0 4.80 5.50
NSM 150417P00033000 P 04/17/15 33.0 5.30 6.10
NSM 150417P00034000 P 04/17/15 34.0 6.00 6.80
NSM 150417P00035000 P 04/17/15 35.0 6.80 7.50
NSM 150417P00036000 P 04/17/15 36.0 7.50 8.30
NSM 150417P00037000 P 04/17/15 37.0 8.30 9.00
NSM 150417P00038000 P 04/17/15 38.0 9.00 9.80
NSM 150417P00039000 P 04/17/15 39.0 9.80 10.70
NSM 150417P00040000 P 04/17/15 40.0 10.70 11.60
NSM 150417P00041000 P 04/17/15 41.0 11.70 12.80
NSM 150417P00042000 P 04/17/15 42.0 12.50 13.70
NSM 150417P00043000 P 04/17/15 43.0 13.50 14.60
NSM 150417P00044000 P 04/17/15 44.0 14.40 15.50
NSM 150417P00045000 P 04/17/15 45.0 14.90 16.50
NSM 150417P00046000 P 04/17/15 46.0 15.90 17.40
NSM 150417P00047000 P 04/17/15 47.0 16.90 18.40
NSM 150417P00048000 P 04/17/15 48.0 17.80 19.30
NSM 150417P00049000 P 04/17/15 49.0 18.80 20.30
NSM 150417P00050000 P 04/17/15 50.0 19.80 21.30
NSM 160115C00015000 C 01/15/16 15.0 14.70 16.30
NSM 160115C00017500 C 01/15/16 17.5 12.60 14.20
NSM 160115C00020000 C 01/15/16 20.0 10.80 12.50
NSM 160115C00022500 C 01/15/16 22.5 9.60 10.50
NSM 160115C00025000 C 01/15/16 25.0 8.10 9.10
NSM 160115C00030000 C 01/15/16 30.0 5.60 6.60
NSM 160115C00035000 C 01/15/16 35.0 3.80 4.60
NSM 160115C00040000 C 01/15/16 40.0 2.50 3.40
NSM 160115C00045000 C 01/15/16 45.0 1.70 2.30
NSM 160115C00050000 C 01/15/16 50.0 1.15 1.70
NSM 160115C00055000 C 01/15/16 55.0 0.70 1.30
NSM 160115C00060000 C 01/15/16 60.0 0.40 1.00
NSM 160115C00065000 C 01/15/16 65.0 0.15 0.85
NSM 160115C00070000 C 01/15/16 70.0 0.05 0.75
NSM 160115C00075000 C 01/15/16 75.0 0.00 0.65
NSM 160115C00080000 C 01/15/16 80.0 0.00 0.60
NSM 160115P00015000 P 01/15/16 15.0 0.65 1.35
NSM 160115P00017500 P 01/15/16 17.5 1.25 1.85
NSM 160115P00020000 P 01/15/16 20.0 1.95 2.55
NSM 160115P00022500 P 01/15/16 22.5 2.60 3.60
NSM 160115P00025000 P 01/15/16 25.0 3.70 4.40
NSM 160115P00030000 P 01/15/16 30.0 6.10 7.20
NSM 160115P00035000 P 01/15/16 35.0 9.30 10.30
NSM 160115P00040000 P 01/15/16 40.0 12.60 14.40
NSM 160115P00045000 P 01/15/16 45.0 16.70 18.40
NSM 160115P00050000 P 01/15/16 50.0 20.70 23.10
NSM 160115P00055000 P 01/15/16 55.0 24.50 28.60
NSM 160115P00060000 P 01/15/16 60.0 29.30 33.20
NSM 160115P00065000 P 01/15/16 65.0 34.10 38.10
NSM 160115P00070000 P 01/15/16 70.0 39.00 42.60
NSM 160115P00075000 P 01/15/16 75.0 43.70 47.60
NSM 160115P00080000 P 01/15/16 80.0 48.60 52.40
NSM 170120C00015000 C 01/20/17 15.0 14.50 18.00
NSM 170120C00018000 C 01/20/17 18.0 12.50 16.00
NSM 170120C00020000 C 01/20/17 20.0 11.20 14.70
NSM 170120C00023000 C 01/20/17 23.0 9.60 13.00
NSM 170120C00025000 C 01/20/17 25.0 8.50 11.90
NSM 170120C00028000 C 01/20/17 28.0 7.50 10.40
NSM 170120C00030000 C 01/20/17 30.0 6.70 9.40
NSM 170120C00032000 C 01/20/17 32.0 6.00 8.80
NSM 170120C00035000 C 01/20/17 35.0 5.10 7.60
NSM 170120C00037000 C 01/20/17 37.0 4.50 7.00
NSM 170120C00040000 C 01/20/17 40.0 3.80 6.10
NSM 170120C00042000 C 01/20/17 42.0 3.40 5.60
NSM 170120C00045000 C 01/20/17 45.0 2.85 5.00
NSM 170120C00047000 C 01/20/17 47.0 2.55 4.50
NSM 170120C00050000 C 01/20/17 50.0 2.40 4.00
NSM 170120P00015000 P 01/20/17 15.0 1.50 2.50
NSM 170120P00018000 P 01/20/17 18.0 1.00 5.40
NSM 170120P00020000 P 01/20/17 20.0 2.80 4.40
NSM 170120P00023000 P 01/20/17 23.0 4.10 6.00
NSM 170120P00025000 P 01/20/17 25.0 5.00 7.00
NSM 170120P00028000 P 01/20/17 28.0 6.40 8.70
NSM 170120P00030000 P 01/20/17 30.0 7.60 9.90
NSM 170120P00032000 P 01/20/17 32.0 8.80 11.20
NSM 170120P00035000 P 01/20/17 35.0 10.10 13.30
NSM 170120P00037000 P 01/20/17 37.0 11.50 14.70
NSM 170120P00040000 P 01/20/17 40.0 13.70 16.90
NSM 170120P00042000 P 01/20/17 42.0 15.20 18.40
NSM 170120P00045000 P 01/20/17 45.0 17.50 20.70
NSM 170120P00047000 P 01/20/17 47.0 19.10 22.30
NSM 170120P00050000 P 01/20/17 50.0 21.50 25.20

OPRA data is delayed 15 minutes.