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 (2016-01-29)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 160219C00003000 C 02/19/16 3.0 6.10 6.30
NSM 160219C00004000 C 02/19/16 4.0 5.10 5.30
NSM 160219C00005000 C 02/19/16 5.0 4.10 4.30
NSM 160219C00006000 C 02/19/16 6.0 3.10 3.30
NSM 160219C00007000 C 02/19/16 7.0 2.15 2.30
NSM 160219C00008000 C 02/19/16 8.0 1.20 1.40
NSM 160219C00009000 C 02/19/16 9.0 0.50 0.65
NSM 160219C00010000 C 02/19/16 10.0 0.10 0.25
NSM 160219C00011000 C 02/19/16 11.0 0.00 0.20
NSM 160219C00012000 C 02/19/16 12.0 0.00 0.25
NSM 160219C00013000 C 02/19/16 13.0 0.00 0.20
NSM 160219C00014000 C 02/19/16 14.0 0.00 0.20
NSM 160219C00015000 C 02/19/16 15.0 0.00 0.25
NSM 160219C00016000 C 02/19/16 16.0 0.00 0.20
NSM 160219C00017000 C 02/19/16 17.0 0.00 0.20
NSM 160219C00018000 C 02/19/16 18.0 0.00 0.20
NSM 160219C00019000 C 02/19/16 19.0 0.00 0.20
NSM 160219C00020000 C 02/19/16 20.0 0.00 0.20
NSM 160219C00021000 C 02/19/16 21.0 0.00 0.15
NSM 160219P00003000 P 02/19/16 3.0 0.00 0.20
NSM 160219P00004000 P 02/19/16 4.0 0.00 0.25
NSM 160219P00005000 P 02/19/16 5.0 0.00 0.25
NSM 160219P00006000 P 02/19/16 6.0 0.00 0.25
NSM 160219P00007000 P 02/19/16 7.0 0.00 0.25
NSM 160219P00008000 P 02/19/16 8.0 0.05 0.15
NSM 160219P00009000 P 02/19/16 9.0 0.30 0.45
NSM 160219P00010000 P 02/19/16 10.0 0.90 1.05
NSM 160219P00011000 P 02/19/16 11.0 1.75 1.95
NSM 160219P00012000 P 02/19/16 12.0 2.75 2.90
NSM 160219P00013000 P 02/19/16 13.0 3.70 3.90
NSM 160219P00014000 P 02/19/16 14.0 4.70 4.90
NSM 160219P00015000 P 02/19/16 15.0 5.70 5.90
NSM 160219P00016000 P 02/19/16 16.0 6.70 6.90
NSM 160219P00017000 P 02/19/16 17.0 7.70 7.90
NSM 160219P00018000 P 02/19/16 18.0 8.70 8.90
NSM 160219P00019000 P 02/19/16 19.0 9.70 9.90
NSM 160219P00020000 P 02/19/16 20.0 10.70 10.90
NSM 160219P00021000 P 02/19/16 21.0 11.70 12.00
NSM 160318C00002000 C 03/18/16 2.0 7.10 7.30
NSM 160318C00003000 C 03/18/16 3.0 6.10 6.30
NSM 160318C00004000 C 03/18/16 4.0 5.10 5.30
NSM 160318C00005000 C 03/18/16 5.0 4.10 4.30
NSM 160318C00006000 C 03/18/16 6.0 3.20 3.40
NSM 160318C00007000 C 03/18/16 7.0 2.25 2.45
NSM 160318C00008000 C 03/18/16 8.0 1.50 1.60
NSM 160318C00009000 C 03/18/16 9.0 0.85 1.00
NSM 160318C00010000 C 03/18/16 10.0 0.50 0.55
NSM 160318C00011000 C 03/18/16 11.0 0.20 0.30
NSM 160318C00012000 C 03/18/16 12.0 0.05 0.20
NSM 160318C00013000 C 03/18/16 13.0 0.00 0.25
NSM 160318C00014000 C 03/18/16 14.0 0.00 0.25
NSM 160318C00015000 C 03/18/16 15.0 0.00 0.25
NSM 160318C00016000 C 03/18/16 16.0 0.00 0.25
NSM 160318C00017000 C 03/18/16 17.0 0.00 0.20
NSM 160318C00018000 C 03/18/16 18.0 0.00 0.20
NSM 160318C00019000 C 03/18/16 19.0 0.00 0.20
NSM 160318C00020000 C 03/18/16 20.0 0.00 0.20
NSM 160318P00002000 P 03/18/16 2.0 0.00 0.25
NSM 160318P00003000 P 03/18/16 3.0 0.00 0.25
NSM 160318P00004000 P 03/18/16 4.0 0.00 0.25
NSM 160318P00005000 P 03/18/16 5.0 0.00 0.25
NSM 160318P00006000 P 03/18/16 6.0 0.05 0.25
NSM 160318P00007000 P 03/18/16 7.0 0.10 0.25
NSM 160318P00008000 P 03/18/16 8.0 0.30 0.45
NSM 160318P00009000 P 03/18/16 9.0 0.70 0.80
NSM 160318P00010000 P 03/18/16 10.0 1.20 1.40
NSM 160318P00011000 P 03/18/16 11.0 1.95 2.15
NSM 160318P00012000 P 03/18/16 12.0 2.85 3.10
NSM 160318P00013000 P 03/18/16 13.0 3.80 4.00
NSM 160318P00014000 P 03/18/16 14.0 4.70 5.00
NSM 160318P00015000 P 03/18/16 15.0 5.70 6.00
NSM 160318P00016000 P 03/18/16 16.0 6.70 7.00
NSM 160318P00017000 P 03/18/16 17.0 7.70 7.90
NSM 160318P00018000 P 03/18/16 18.0 8.70 8.90
NSM 160318P00019000 P 03/18/16 19.0 9.70 9.90
NSM 160318P00020000 P 03/18/16 20.0 10.70 10.90
NSM 160415C00003000 C 04/15/16 3.0 6.10 6.30
NSM 160415C00004000 C 04/15/16 4.0 5.10 5.30
NSM 160415C00005000 C 04/15/16 5.0 4.20 4.40
NSM 160415C00006000 C 04/15/16 6.0 3.20 3.40
NSM 160415C00007000 C 04/15/16 7.0 2.40 2.55
NSM 160415C00008000 C 04/15/16 8.0 1.65 1.80
NSM 160415C00009000 C 04/15/16 9.0 1.05 1.20
NSM 160415C00010000 C 04/15/16 10.0 0.60 0.75
NSM 160415C00011000 C 04/15/16 11.0 0.35 0.45
NSM 160415C00012000 C 04/15/16 12.0 0.15 0.30
NSM 160415C00013000 C 04/15/16 13.0 0.10 0.20
NSM 160415C00014000 C 04/15/16 14.0 0.05 0.25
NSM 160415C00015000 C 04/15/16 15.0 0.00 0.25
NSM 160415C00016000 C 04/15/16 16.0 0.00 0.25
NSM 160415C00017000 C 04/15/16 17.0 0.00 0.25
NSM 160415C00018000 C 04/15/16 18.0 0.00 0.25
NSM 160415C00019000 C 04/15/16 19.0 0.00 0.25
NSM 160415C00020000 C 04/15/16 20.0 0.00 0.25
NSM 160415C00021000 C 04/15/16 21.0 0.00 0.20
NSM 160415C00022000 C 04/15/16 22.0 0.00 0.25
NSM 160415C00023000 C 04/15/16 23.0 0.00 0.25
NSM 160415C00024000 C 04/15/16 24.0 0.00 0.25
NSM 160415C00025000 C 04/15/16 25.0 0.00 0.25
NSM 160415C00026000 C 04/15/16 26.0 0.00 0.25
NSM 160415C00027000 C 04/15/16 27.0 0.00 0.25
NSM 160415C00028000 C 04/15/16 28.0 0.00 0.25
NSM 160415C00029000 C 04/15/16 29.0 0.00 0.25
NSM 160415C00030000 C 04/15/16 30.0 0.00 0.25
NSM 160415C00031000 C 04/15/16 31.0 0.00 0.25
NSM 160415C00032000 C 04/15/16 32.0 0.00 0.25
NSM 160415P00003000 P 04/15/16 3.0 0.00 0.30
NSM 160415P00004000 P 04/15/16 4.0 0.00 0.25
NSM 160415P00005000 P 04/15/16 5.0 0.05 0.25
NSM 160415P00006000 P 04/15/16 6.0 0.10 0.20
NSM 160415P00007000 P 04/15/16 7.0 0.25 0.35
NSM 160415P00008000 P 04/15/16 8.0 0.50 0.60
NSM 160415P00009000 P 04/15/16 9.0 0.90 1.00
NSM 160415P00010000 P 04/15/16 10.0 1.40 1.60
NSM 160415P00011000 P 04/15/16 11.0 2.15 2.30
NSM 160415P00012000 P 04/15/16 12.0 2.95 3.10
NSM 160415P00013000 P 04/15/16 13.0 3.80 4.10
NSM 160415P00014000 P 04/15/16 14.0 4.80 5.00
NSM 160415P00015000 P 04/15/16 15.0 5.80 6.00
NSM 160415P00016000 P 04/15/16 16.0 6.80 7.00
NSM 160415P00017000 P 04/15/16 17.0 7.70 8.00
NSM 160415P00018000 P 04/15/16 18.0 8.70 8.90
NSM 160415P00019000 P 04/15/16 19.0 9.70 9.90
NSM 160415P00020000 P 04/15/16 20.0 10.70 10.90
NSM 160415P00021000 P 04/15/16 21.0 11.70 12.00
NSM 160415P00022000 P 04/15/16 22.0 12.70 13.00
NSM 160415P00023000 P 04/15/16 23.0 13.70 14.00
NSM 160415P00024000 P 04/15/16 24.0 14.70 14.90
NSM 160415P00025000 P 04/15/16 25.0 15.70 15.90
NSM 160415P00026000 P 04/15/16 26.0 16.70 16.90
NSM 160415P00027000 P 04/15/16 27.0 17.70 17.90
NSM 160415P00028000 P 04/15/16 28.0 18.70 19.00
NSM 160415P00029000 P 04/15/16 29.0 19.70 20.00
NSM 160415P00030000 P 04/15/16 30.0 20.70 21.00
NSM 160415P00031000 P 04/15/16 31.0 21.70 22.00
NSM 160415P00032000 P 04/15/16 32.0 22.70 23.00
NSM 160715C00003000 C 07/15/16 3.0 6.10 6.40
NSM 160715C00004000 C 07/15/16 4.0 5.20 5.40
NSM 160715C00005000 C 07/15/16 5.0 4.30 4.50
NSM 160715C00006000 C 07/15/16 6.0 3.50 3.70
NSM 160715C00007000 C 07/15/16 7.0 2.75 2.90
NSM 160715C00008000 C 07/15/16 8.0 2.05 2.30
NSM 160715C00009000 C 07/15/16 9.0 1.55 1.70
NSM 160715C00010000 C 07/15/16 10.0 1.15 1.30
NSM 160715C00011000 C 07/15/16 11.0 0.80 0.95
NSM 160715C00012000 C 07/15/16 12.0 0.55 0.70
NSM 160715C00013000 C 07/15/16 13.0 0.40 0.55
NSM 160715C00014000 C 07/15/16 14.0 0.25 0.45
NSM 160715C00015000 C 07/15/16 15.0 0.20 0.35
NSM 160715C00016000 C 07/15/16 16.0 0.15 0.25
NSM 160715C00017000 C 07/15/16 17.0 0.10 0.25
NSM 160715C00018000 C 07/15/16 18.0 0.05 0.25
NSM 160715C00019000 C 07/15/16 19.0 0.05 0.25
NSM 160715C00020000 C 07/15/16 20.0 0.00 0.25
NSM 160715C00021000 C 07/15/16 21.0 0.00 0.25
NSM 160715C00022000 C 07/15/16 22.0 0.00 0.25
NSM 160715C00023000 C 07/15/16 23.0 0.00 0.25
NSM 160715C00024000 C 07/15/16 24.0 0.00 0.25
NSM 160715C00025000 C 07/15/16 25.0 0.00 0.25
NSM 160715C00026000 C 07/15/16 26.0 0.00 0.25
NSM 160715P00003000 P 07/15/16 3.0 0.05 0.25
NSM 160715P00004000 P 07/15/16 4.0 0.10 0.25
NSM 160715P00005000 P 07/15/16 5.0 0.15 0.30
NSM 160715P00006000 P 07/15/16 6.0 0.30 0.50
NSM 160715P00007000 P 07/15/16 7.0 0.65 0.75
NSM 160715P00008000 P 07/15/16 8.0 1.00 1.10
NSM 160715P00009000 P 07/15/16 9.0 1.35 1.55
NSM 160715P00010000 P 07/15/16 10.0 1.95 2.15
NSM 160715P00011000 P 07/15/16 11.0 2.60 2.80
NSM 160715P00012000 P 07/15/16 12.0 3.40 3.60
NSM 160715P00013000 P 07/15/16 13.0 4.20 4.40
NSM 160715P00014000 P 07/15/16 14.0 5.00 5.30
NSM 160715P00015000 P 07/15/16 15.0 6.00 6.20
NSM 160715P00016000 P 07/15/16 16.0 6.90 7.10
NSM 160715P00017000 P 07/15/16 17.0 7.90 8.10
NSM 160715P00018000 P 07/15/16 18.0 8.80 9.10
NSM 160715P00019000 P 07/15/16 19.0 9.80 10.00
NSM 160715P00020000 P 07/15/16 20.0 10.80 11.00
NSM 160715P00021000 P 07/15/16 21.0 11.80 12.00
NSM 160715P00022000 P 07/15/16 22.0 12.80 13.00
NSM 160715P00023000 P 07/15/16 23.0 13.70 14.00
NSM 160715P00024000 P 07/15/16 24.0 14.70 15.00
NSM 160715P00025000 P 07/15/16 25.0 15.70 16.00
NSM 160715P00026000 P 07/15/16 26.0 16.70 17.00
NSM 170120C00005000 C 01/20/17 5.0 4.60 4.80
NSM 170120C00008000 C 01/20/17 8.0 2.65 2.90
NSM 170120C00010000 C 01/20/17 10.0 1.80 2.05
NSM 170120C00013000 C 01/20/17 13.0 0.90 1.10
NSM 170120C00015000 C 01/20/17 15.0 0.60 0.85
NSM 170120C00018000 C 01/20/17 18.0 0.30 0.55
NSM 170120C00020000 C 01/20/17 20.0 0.20 0.40
NSM 170120C00023000 C 01/20/17 23.0 0.10 0.30
NSM 170120C00025000 C 01/20/17 25.0 0.05 0.25
NSM 170120C00028000 C 01/20/17 28.0 0.05 0.25
NSM 170120C00030000 C 01/20/17 30.0 0.00 0.25
NSM 170120C00032000 C 01/20/17 32.0 0.00 0.25
NSM 170120C00035000 C 01/20/17 35.0 0.00 0.25
NSM 170120C00037000 C 01/20/17 37.0 0.00 0.25
NSM 170120C00040000 C 01/20/17 40.0 0.00 0.25
NSM 170120C00042000 C 01/20/17 42.0 0.00 0.25
NSM 170120C00045000 C 01/20/17 45.0 0.00 0.25
NSM 170120C00047000 C 01/20/17 47.0 0.00 0.25
NSM 170120C00050000 C 01/20/17 50.0 0.00 0.25
NSM 170120P00005000 P 01/20/17 5.0 0.45 0.65
NSM 170120P00008000 P 01/20/17 8.0 1.50 1.70
NSM 170120P00010000 P 01/20/17 10.0 2.60 2.80
NSM 170120P00013000 P 01/20/17 13.0 4.70 5.00
NSM 170120P00015000 P 01/20/17 15.0 6.40 6.60
NSM 170120P00018000 P 01/20/17 18.0 9.10 9.30
NSM 170120P00020000 P 01/20/17 20.0 11.00 11.20
NSM 170120P00023000 P 01/20/17 23.0 13.90 14.10
NSM 170120P00025000 P 01/20/17 25.0 15.80 16.00
NSM 170120P00028000 P 01/20/17 28.0 18.80 19.00
NSM 170120P00030000 P 01/20/17 30.0 20.80 21.00
NSM 170120P00032000 P 01/20/17 32.0 22.70 23.00
NSM 170120P00035000 P 01/20/17 35.0 25.70 26.00
NSM 170120P00037000 P 01/20/17 37.0 27.70 28.00
NSM 170120P00040000 P 01/20/17 40.0 30.70 31.00
NSM 170120P00042000 P 01/20/17 42.0 32.70 33.00
NSM 170120P00045000 P 01/20/17 45.0 35.70 36.00
NSM 170120P00047000 P 01/20/17 47.0 37.70 38.00
NSM 170120P00050000 P 01/20/17 50.0 40.70 41.00
NSM 180119C00003000 C 01/19/18 3.0 6.40 6.70
NSM 180119C00005000 C 01/19/18 5.0 5.00 5.40
NSM 180119C00008000 C 01/19/18 8.0 3.30 3.90
NSM 180119C00010000 C 01/19/18 10.0 2.55 3.10
NSM 180119C00013000 C 01/19/18 13.0 1.70 2.20
NSM 180119C00015000 C 01/19/18 15.0 1.30 1.90
NSM 180119C00017000 C 01/19/18 17.0 1.00 1.55
NSM 180119C00020000 C 01/19/18 20.0 0.70 1.15
NSM 180119C00022000 C 01/19/18 22.0 0.55 1.00
NSM 180119C00025000 C 01/19/18 25.0 0.30 0.75
NSM 180119C00027000 C 01/19/18 27.0 0.30 0.65
NSM 180119C00030000 C 01/19/18 30.0 0.20 0.50
NSM 180119P00003000 P 01/19/18 3.0 0.35 0.55
NSM 180119P00005000 P 01/19/18 5.0 0.90 1.20
NSM 180119P00008000 P 01/19/18 8.0 2.15 2.55
NSM 180119P00010000 P 01/19/18 10.0 3.30 3.80
NSM 180119P00013000 P 01/19/18 13.0 5.40 6.00
NSM 180119P00015000 P 01/19/18 15.0 7.00 7.50
NSM 180119P00017000 P 01/19/18 17.0 8.60 9.10
NSM 180119P00020000 P 01/19/18 20.0 11.30 11.80
NSM 180119P00022000 P 01/19/18 22.0 13.20 13.60
NSM 180119P00025000 P 01/19/18 25.0 16.00 16.40
NSM 180119P00027000 P 01/19/18 27.0 17.90 18.30
NSM 180119P00030000 P 01/19/18 30.0 20.80 21.20

OPRA data is delayed 15 minutes.