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 (2015-01-30)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 150515C00017000 C 05/15/15 17.0 8.00 8.80
NSM 150515C00018000 C 05/15/15 18.0 7.00 7.90
NSM 150515C00019000 C 05/15/15 19.0 6.10 6.90
NSM 150515C00020000 C 05/15/15 20.0 5.20 5.90
NSM 150515C00021000 C 05/15/15 21.0 4.30 5.00
NSM 150515C00022000 C 05/15/15 22.0 3.50 4.20
NSM 150515C00023000 C 05/15/15 23.0 2.85 3.40
NSM 150515C00024000 C 05/15/15 24.0 2.15 2.60
NSM 150515C00025000 C 05/15/15 25.0 1.60 1.95
NSM 150515C00026000 C 05/15/15 26.0 1.10 1.30
NSM 150515C00027000 C 05/15/15 27.0 0.75 1.10
NSM 150515C00028000 C 05/15/15 28.0 0.50 0.60
NSM 150515C00029000 C 05/15/15 29.0 0.30 0.60
NSM 150515C00030000 C 05/15/15 30.0 0.15 0.45
NSM 150515C00031000 C 05/15/15 31.0 0.00 0.35
NSM 150515C00032000 C 05/15/15 32.0 0.00 0.35
NSM 150515C00033000 C 05/15/15 33.0 0.00 0.25
NSM 150515C00034000 C 05/15/15 34.0 0.00 0.20
NSM 150515C00035000 C 05/15/15 35.0 0.00 0.15
NSM 150515C00036000 C 05/15/15 36.0 0.00 0.15
NSM 150515C00037000 C 05/15/15 37.0 0.00 0.15
NSM 150515C00038000 C 05/15/15 38.0 0.00 0.15
NSM 150515C00039000 C 05/15/15 39.0 0.00 0.15
NSM 150515P00017000 P 05/15/15 17.0 0.00 0.10
NSM 150515P00018000 P 05/15/15 18.0 0.00 0.20
NSM 150515P00019000 P 05/15/15 19.0 0.05 0.30
NSM 150515P00020000 P 05/15/15 20.0 0.10 0.25
NSM 150515P00021000 P 05/15/15 21.0 0.20 0.40
NSM 150515P00022000 P 05/15/15 22.0 0.40 0.45
NSM 150515P00023000 P 05/15/15 23.0 0.60 0.80
NSM 150515P00024000 P 05/15/15 24.0 0.90 1.10
NSM 150515P00025000 P 05/15/15 25.0 1.35 1.55
NSM 150515P00026000 P 05/15/15 26.0 1.85 2.10
NSM 150515P00027000 P 05/15/15 27.0 2.45 2.85
NSM 150515P00028000 P 05/15/15 28.0 3.10 3.60
NSM 150515P00029000 P 05/15/15 29.0 3.70 4.40
NSM 150515P00030000 P 05/15/15 30.0 4.60 5.30
NSM 150515P00031000 P 05/15/15 31.0 5.40 6.20
NSM 150515P00032000 P 05/15/15 32.0 6.30 7.20
NSM 150515P00033000 P 05/15/15 33.0 7.30 8.10
NSM 150515P00034000 P 05/15/15 34.0 8.30 9.20
NSM 150515P00035000 P 05/15/15 35.0 9.30 10.10
NSM 150515P00036000 P 05/15/15 36.0 10.10 11.20
NSM 150515P00037000 P 05/15/15 37.0 10.90 12.20
NSM 150515P00038000 P 05/15/15 38.0 12.00 13.10
NSM 150515P00039000 P 05/15/15 39.0 13.00 14.10
NSM 150717C00012000 C 07/17/15 12.0 13.00 14.10
NSM 150717C00013000 C 07/17/15 13.0 12.10 13.00
NSM 150717C00014000 C 07/17/15 14.0 10.70 12.20
NSM 150717C00015000 C 07/17/15 15.0 10.10 11.00
NSM 150717C00016000 C 07/17/15 16.0 9.20 10.00
NSM 150717C00017000 C 07/17/15 17.0 8.20 9.10
NSM 150717C00018000 C 07/17/15 18.0 7.40 8.20
NSM 150717C00019000 C 07/17/15 19.0 6.50 7.30
NSM 150717C00020000 C 07/17/15 20.0 5.70 6.60
NSM 150717C00021000 C 07/17/15 21.0 5.00 5.60
NSM 150717C00022000 C 07/17/15 22.0 4.10 4.90
NSM 150717C00023000 C 07/17/15 23.0 3.40 4.20
NSM 150717C00024000 C 07/17/15 24.0 3.10 3.50
NSM 150717C00025000 C 07/17/15 25.0 2.55 3.00
NSM 150717C00026000 C 07/17/15 26.0 2.05 2.45
NSM 150717C00027000 C 07/17/15 27.0 1.65 2.05
NSM 150717C00028000 C 07/17/15 28.0 1.30 1.70
NSM 150717C00029000 C 07/17/15 29.0 1.05 1.35
NSM 150717C00030000 C 07/17/15 30.0 0.75 1.20
NSM 150717C00031000 C 07/17/15 31.0 0.65 0.85
NSM 150717C00032000 C 07/17/15 32.0 0.45 0.75
NSM 150717C00033000 C 07/17/15 33.0 0.25 0.70
NSM 150717C00034000 C 07/17/15 34.0 0.25 0.60
NSM 150717C00035000 C 07/17/15 35.0 0.10 0.55
NSM 150717C00036000 C 07/17/15 36.0 0.05 0.50
NSM 150717C00037000 C 07/17/15 37.0 0.00 0.40
NSM 150717C00038000 C 07/17/15 38.0 0.00 0.35
NSM 150717C00039000 C 07/17/15 39.0 0.00 0.35
NSM 150717C00040000 C 07/17/15 40.0 0.00 0.35
NSM 150717C00041000 C 07/17/15 41.0 0.00 0.35
NSM 150717C00042000 C 07/17/15 42.0 0.00 0.25
NSM 150717C00043000 C 07/17/15 43.0 0.00 0.30
NSM 150717C00044000 C 07/17/15 44.0 0.00 0.30
NSM 150717C00045000 C 07/17/15 45.0 0.05 0.30
NSM 150717C00046000 C 07/17/15 46.0 0.00 0.20
NSM 150717P00012000 P 07/17/15 12.0 0.00 0.10
NSM 150717P00013000 P 07/17/15 13.0 0.05 0.30
NSM 150717P00014000 P 07/17/15 14.0 0.10 0.45
NSM 150717P00015000 P 07/17/15 15.0 0.05 0.45
NSM 150717P00016000 P 07/17/15 16.0 0.20 0.55
NSM 150717P00017000 P 07/17/15 17.0 0.25 0.50
NSM 150717P00018000 P 07/17/15 18.0 0.25 0.60
NSM 150717P00019000 P 07/17/15 19.0 0.40 0.75
NSM 150717P00020000 P 07/17/15 20.0 0.50 0.95
NSM 150717P00021000 P 07/17/15 21.0 0.80 1.15
NSM 150717P00022000 P 07/17/15 22.0 1.05 1.40
NSM 150717P00023000 P 07/17/15 23.0 1.35 1.70
NSM 150717P00024000 P 07/17/15 24.0 1.85 2.00
NSM 150717P00025000 P 07/17/15 25.0 2.20 2.55
NSM 150717P00026000 P 07/17/15 26.0 2.85 3.10
NSM 150717P00027000 P 07/17/15 27.0 3.40 3.80
NSM 150717P00028000 P 07/17/15 28.0 3.90 4.40
NSM 150717P00029000 P 07/17/15 29.0 4.50 5.10
NSM 150717P00030000 P 07/17/15 30.0 5.20 6.10
NSM 150717P00031000 P 07/17/15 31.0 6.00 6.80
NSM 150717P00032000 P 07/17/15 32.0 6.90 7.60
NSM 150717P00033000 P 07/17/15 33.0 7.70 8.60
NSM 150717P00034000 P 07/17/15 34.0 8.60 9.70
NSM 150717P00035000 P 07/17/15 35.0 9.50 10.30
NSM 150717P00036000 P 07/17/15 36.0 10.30 11.30
NSM 150717P00037000 P 07/17/15 37.0 11.30 12.30
NSM 150717P00038000 P 07/17/15 38.0 12.20 13.20
NSM 150717P00039000 P 07/17/15 39.0 13.20 14.20
NSM 150717P00040000 P 07/17/15 40.0 14.00 15.20
NSM 150717P00041000 P 07/17/15 41.0 15.20 16.20
NSM 150717P00042000 P 07/17/15 42.0 16.20 17.20
NSM 150717P00043000 P 07/17/15 43.0 17.20 18.20
NSM 150717P00044000 P 07/17/15 44.0 18.10 19.30
NSM 150717P00045000 P 07/17/15 45.0 18.90 20.10
NSM 150717P00046000 P 07/17/15 46.0 19.90 21.10
NSM 151016C00013000 C 10/16/15 13.0 12.30 13.40
NSM 151016C00014000 C 10/16/15 14.0 11.30 12.40
NSM 151016C00015000 C 10/16/15 15.0 10.40 11.30
NSM 151016C00016000 C 10/16/15 16.0 9.60 10.40
NSM 151016C00017000 C 10/16/15 17.0 8.70 9.60
NSM 151016C00018000 C 10/16/15 18.0 7.90 8.80
NSM 151016C00019000 C 10/16/15 19.0 7.20 8.00
NSM 151016C00020000 C 10/16/15 20.0 6.40 7.30
NSM 151016C00021000 C 10/16/15 21.0 5.70 6.60
NSM 151016C00022000 C 10/16/15 22.0 5.00 5.80
NSM 151016C00023000 C 10/16/15 23.0 4.50 5.20
NSM 151016C00024000 C 10/16/15 24.0 3.90 4.60
NSM 151016C00025000 C 10/16/15 25.0 3.40 4.00
NSM 151016C00026000 C 10/16/15 26.0 2.95 3.60
NSM 151016C00027000 C 10/16/15 27.0 2.65 3.20
NSM 151016C00028000 C 10/16/15 28.0 2.20 2.70
NSM 151016C00029000 C 10/16/15 29.0 1.85 2.40
NSM 151016C00030000 C 10/16/15 30.0 1.65 2.10
NSM 151016C00031000 C 10/16/15 31.0 1.30 1.85
NSM 151016C00032000 C 10/16/15 32.0 1.10 1.60
NSM 151016C00033000 C 10/16/15 33.0 0.90 1.40
NSM 151016C00034000 C 10/16/15 34.0 0.75 1.25
NSM 151016C00035000 C 10/16/15 35.0 0.65 1.10
NSM 151016C00036000 C 10/16/15 36.0 0.45 1.00
NSM 151016C00037000 C 10/16/15 37.0 0.35 0.90
NSM 151016C00038000 C 10/16/15 38.0 0.30 0.80
NSM 151016C00039000 C 10/16/15 39.0 0.30 0.75
NSM 151016C00040000 C 10/16/15 40.0 0.20 0.65
NSM 151016C00041000 C 10/16/15 41.0 0.10 0.60
NSM 151016C00042000 C 10/16/15 42.0 0.10 0.55
NSM 151016C00043000 C 10/16/15 43.0 0.05 0.45
NSM 151016C00044000 C 10/16/15 44.0 0.00 0.50
NSM 151016C00045000 C 10/16/15 45.0 0.00 0.45
NSM 151016C00046000 C 10/16/15 46.0 0.00 0.45
NSM 151016P00013000 P 10/16/15 13.0 0.20 0.60
NSM 151016P00014000 P 10/16/15 14.0 0.30 0.70
NSM 151016P00015000 P 10/16/15 15.0 0.30 0.85
NSM 151016P00016000 P 10/16/15 16.0 0.50 0.90
NSM 151016P00017000 P 10/16/15 17.0 0.60 1.10
NSM 151016P00018000 P 10/16/15 18.0 0.80 1.30
NSM 151016P00019000 P 10/16/15 19.0 1.05 1.50
NSM 151016P00020000 P 10/16/15 20.0 1.35 1.75
NSM 151016P00021000 P 10/16/15 21.0 1.65 2.10
NSM 151016P00022000 P 10/16/15 22.0 2.00 2.45
NSM 151016P00023000 P 10/16/15 23.0 2.25 2.85
NSM 151016P00024000 P 10/16/15 24.0 2.65 3.30
NSM 151016P00025000 P 10/16/15 25.0 3.30 3.70
NSM 151016P00026000 P 10/16/15 26.0 3.70 4.30
NSM 151016P00027000 P 10/16/15 27.0 4.20 5.00
NSM 151016P00028000 P 10/16/15 28.0 4.90 5.50
NSM 151016P00029000 P 10/16/15 29.0 5.50 6.30
NSM 151016P00030000 P 10/16/15 30.0 6.10 7.00
NSM 151016P00031000 P 10/16/15 31.0 6.80 7.80
NSM 151016P00032000 P 10/16/15 32.0 7.60 8.50
NSM 151016P00033000 P 10/16/15 33.0 8.40 9.40
NSM 151016P00034000 P 10/16/15 34.0 9.20 10.20
NSM 151016P00035000 P 10/16/15 35.0 10.10 11.10
NSM 151016P00036000 P 10/16/15 36.0 10.90 11.90
NSM 151016P00037000 P 10/16/15 37.0 11.80 12.80
NSM 151016P00038000 P 10/16/15 38.0 12.70 13.70
NSM 151016P00039000 P 10/16/15 39.0 13.50 14.60
NSM 151016P00040000 P 10/16/15 40.0 14.40 15.50
NSM 151016P00041000 P 10/16/15 41.0 15.40 16.50
NSM 151016P00042000 P 10/16/15 42.0 16.20 17.40
NSM 151016P00043000 P 10/16/15 43.0 17.40 18.40
NSM 151016P00044000 P 10/16/15 44.0 18.30 19.40
NSM 151016P00045000 P 10/16/15 45.0 19.20 20.30
NSM 151016P00046000 P 10/16/15 46.0 20.10 21.70
NSM 160115C00013000 C 01/15/16 13.0 12.40 13.70
NSM 160115C00015000 C 01/15/16 15.0 10.60 11.70
NSM 160115C00017500 C 01/15/16 17.5 8.80 9.70
NSM 160115C00020000 C 01/15/16 20.0 7.00 7.90
NSM 160115C00022500 C 01/15/16 22.5 5.40 6.20
NSM 160115C00025000 C 01/15/16 25.0 4.20 5.00
NSM 160115C00030000 C 01/15/16 30.0 2.40 3.10
NSM 160115C00035000 C 01/15/16 35.0 1.20 1.70
NSM 160115C00040000 C 01/15/16 40.0 0.50 1.05
NSM 160115C00045000 C 01/15/16 45.0 0.20 0.70
NSM 160115C00050000 C 01/15/16 50.0 0.00 0.55
NSM 160115C00055000 C 01/15/16 55.0 0.00 0.40
NSM 160115C00060000 C 01/15/16 60.0 0.00 0.40
NSM 160115C00065000 C 01/15/16 65.0 0.00 0.35
NSM 160115C00070000 C 01/15/16 70.0 0.00 0.30
NSM 160115C00075000 C 01/15/16 75.0 0.00 0.30
NSM 160115C00080000 C 01/15/16 80.0 0.00 0.25
NSM 160115P00013000 P 01/15/16 13.0 0.35 0.90
NSM 160115P00015000 P 01/15/16 15.0 0.65 1.20
NSM 160115P00017500 P 01/15/16 17.5 1.20 1.70
NSM 160115P00020000 P 01/15/16 20.0 1.95 2.45
NSM 160115P00022500 P 01/15/16 22.5 2.75 3.40
NSM 160115P00025000 P 01/15/16 25.0 3.90 4.70
NSM 160115P00030000 P 01/15/16 30.0 6.90 7.90
NSM 160115P00035000 P 01/15/16 35.0 10.40 11.80
NSM 160115P00040000 P 01/15/16 40.0 14.70 16.00
NSM 160115P00045000 P 01/15/16 45.0 19.60 20.70
NSM 160115P00050000 P 01/15/16 50.0 24.20 25.40
NSM 160115P00055000 P 01/15/16 55.0 29.20 30.30
NSM 160115P00060000 P 01/15/16 60.0 34.10 35.20
NSM 160115P00065000 P 01/15/16 65.0 39.20 40.20
NSM 160115P00070000 P 01/15/16 70.0 44.00 45.20
NSM 160115P00075000 P 01/15/16 75.0 48.70 50.50
NSM 160115P00080000 P 01/15/16 80.0 53.60 55.50
NSM 170120C00013000 C 01/20/17 13.0 12.50 15.50
NSM 170120C00015000 C 01/20/17 15.0 10.90 14.10
NSM 170120C00018000 C 01/20/17 18.0 8.80 11.30
NSM 170120C00020000 C 01/20/17 20.0 7.80 10.00
NSM 170120C00023000 C 01/20/17 23.0 5.90 8.50
NSM 170120C00025000 C 01/20/17 25.0 5.20 7.40
NSM 170120C00028000 C 01/20/17 28.0 3.90 7.00
NSM 170120C00030000 C 01/20/17 30.0 3.30 5.60
NSM 170120C00032000 C 01/20/17 32.0 2.80 5.00
NSM 170120C00035000 C 01/20/17 35.0 2.15 4.30
NSM 170120C00037000 C 01/20/17 37.0 1.80 3.70
NSM 170120C00040000 C 01/20/17 40.0 1.75 3.20
NSM 170120C00042000 C 01/20/17 42.0 1.15 2.85
NSM 170120C00045000 C 01/20/17 45.0 0.85 2.40
NSM 170120C00047000 C 01/20/17 47.0 0.65 2.15
NSM 170120C00050000 C 01/20/17 50.0 0.60 1.85
NSM 170120P00013000 P 01/20/17 13.0 1.10 1.90
NSM 170120P00015000 P 01/20/17 15.0 1.50 2.40
NSM 170120P00018000 P 01/20/17 18.0 2.35 3.50
NSM 170120P00020000 P 01/20/17 20.0 3.40 4.40
NSM 170120P00023000 P 01/20/17 23.0 4.30 5.90
NSM 170120P00025000 P 01/20/17 25.0 5.30 7.00
NSM 170120P00028000 P 01/20/17 28.0 7.10 8.90
NSM 170120P00030000 P 01/20/17 30.0 8.20 11.10
NSM 170120P00032000 P 01/20/17 32.0 9.60 11.70
NSM 170120P00035000 P 01/20/17 35.0 11.90 14.00
NSM 170120P00037000 P 01/20/17 37.0 13.30 15.80
NSM 170120P00040000 P 01/20/17 40.0 15.70 19.10
NSM 170120P00042000 P 01/20/17 42.0 17.50 20.10
NSM 170120P00045000 P 01/20/17 45.0 20.20 22.60
NSM 170120P00047000 P 01/20/17 47.0 22.00 24.30
NSM 170120P00050000 P 01/20/17 50.0 24.50 26.90

OPRA data is delayed 15 minutes.