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 (2015-07-31)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Aug 31 2015 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 150918C00007000 C 09/18/15 7.0 9.30 10.00
NSM 150918C00008000 C 09/18/15 8.0 8.40 9.00
NSM 150918C00009000 C 09/18/15 9.0 7.40 8.00
NSM 150918C00010000 C 09/18/15 10.0 6.40 7.10
NSM 150918C00011000 C 09/18/15 11.0 5.40 6.10
NSM 150918C00012000 C 09/18/15 12.0 4.40 5.10
NSM 150918C00013000 C 09/18/15 13.0 3.40 4.10
NSM 150918C00014000 C 09/18/15 14.0 2.50 3.20
NSM 150918C00015000 C 09/18/15 15.0 1.75 2.20
NSM 150918C00016000 C 09/18/15 16.0 1.15 1.40
NSM 150918C00017000 C 09/18/15 17.0 0.55 0.70
NSM 150918C00018000 C 09/18/15 18.0 0.20 0.40
NSM 150918C00019000 C 09/18/15 19.0 0.00 0.25
NSM 150918C00020000 C 09/18/15 20.0 0.00 0.15
NSM 150918C00021000 C 09/18/15 21.0 0.00 0.15
NSM 150918C00022000 C 09/18/15 22.0 0.00 0.25
NSM 150918C00023000 C 09/18/15 23.0 0.00 0.20
NSM 150918C00024000 C 09/18/15 24.0 0.00 0.25
NSM 150918C00025000 C 09/18/15 25.0 0.00 0.15
NSM 150918P00007000 P 09/18/15 7.0 0.00 0.35
NSM 150918P00008000 P 09/18/15 8.0 0.00 0.35
NSM 150918P00009000 P 09/18/15 9.0 0.00 0.35
NSM 150918P00010000 P 09/18/15 10.0 0.00 0.35
NSM 150918P00011000 P 09/18/15 11.0 0.00 0.35
NSM 150918P00012000 P 09/18/15 12.0 0.00 0.35
NSM 150918P00013000 P 09/18/15 13.0 0.05 0.40
NSM 150918P00014000 P 09/18/15 14.0 0.05 0.35
NSM 150918P00015000 P 09/18/15 15.0 0.20 0.35
NSM 150918P00016000 P 09/18/15 16.0 0.40 0.60
NSM 150918P00017000 P 09/18/15 17.0 0.75 1.05
NSM 150918P00018000 P 09/18/15 18.0 1.35 1.80
NSM 150918P00019000 P 09/18/15 19.0 2.15 2.60
NSM 150918P00020000 P 09/18/15 20.0 3.00 3.80
NSM 150918P00021000 P 09/18/15 21.0 4.00 4.70
NSM 150918P00022000 P 09/18/15 22.0 5.00 5.70
NSM 150918P00023000 P 09/18/15 23.0 6.00 6.70
NSM 150918P00024000 P 09/18/15 24.0 7.00 7.70
NSM 150918P00025000 P 09/18/15 25.0 8.00 8.70
NSM 151016C00008000 C 10/16/15 8.0 8.40 9.10
NSM 151016C00009000 C 10/16/15 9.0 7.40 8.20
NSM 151016C00010000 C 10/16/15 10.0 6.30 7.20
NSM 151016C00011000 C 10/16/15 11.0 5.40 6.20
NSM 151016C00012000 C 10/16/15 12.0 4.50 5.20
NSM 151016C00013000 C 10/16/15 13.0 3.60 4.30
NSM 151016C00014000 C 10/16/15 14.0 2.70 3.40
NSM 151016C00015000 C 10/16/15 15.0 2.20 2.55
NSM 151016C00016000 C 10/16/15 16.0 1.50 1.80
NSM 151016C00017000 C 10/16/15 17.0 0.90 1.20
NSM 151016C00018000 C 10/16/15 18.0 0.50 0.75
NSM 151016C00019000 C 10/16/15 19.0 0.15 0.50
NSM 151016C00020000 C 10/16/15 20.0 0.05 0.40
NSM 151016C00021000 C 10/16/15 21.0 0.00 0.30
NSM 151016C00022000 C 10/16/15 22.0 0.00 0.30
NSM 151016C00023000 C 10/16/15 23.0 0.00 0.25
NSM 151016C00024000 C 10/16/15 24.0 0.00 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 0.05
NSM 151016C00028000 C 10/16/15 28.0 0.00 0.25
NSM 151016C00029000 C 10/16/15 29.0 0.00 0.25
NSM 151016C00030000 C 10/16/15 30.0 0.00 0.25
NSM 151016C00031000 C 10/16/15 31.0 0.00 0.25
NSM 151016C00032000 C 10/16/15 32.0 0.00 0.25
NSM 151016C00033000 C 10/16/15 33.0 0.00 0.25
NSM 151016C00034000 C 10/16/15 34.0 0.00 0.25
NSM 151016C00035000 C 10/16/15 35.0 0.00 0.25
NSM 151016C00036000 C 10/16/15 36.0 0.00 0.25
NSM 151016C00037000 C 10/16/15 37.0 0.00 0.25
NSM 151016C00038000 C 10/16/15 38.0 0.00 0.25
NSM 151016C00039000 C 10/16/15 39.0 0.00 0.25
NSM 151016C00040000 C 10/16/15 40.0 0.00 0.25
NSM 151016C00041000 C 10/16/15 41.0 0.00 0.25
NSM 151016C00042000 C 10/16/15 42.0 0.00 0.25
NSM 151016C00043000 C 10/16/15 43.0 0.00 0.25
NSM 151016C00044000 C 10/16/15 44.0 0.00 0.25
NSM 151016C00045000 C 10/16/15 45.0 0.00 0.25
NSM 151016C00046000 C 10/16/15 46.0 0.00 0.25
NSM 151016P00008000 P 10/16/15 8.0 0.00 0.40
NSM 151016P00009000 P 10/16/15 9.0 0.00 0.40
NSM 151016P00010000 P 10/16/15 10.0 0.00 0.45
NSM 151016P00011000 P 10/16/15 11.0 0.05 0.45
NSM 151016P00012000 P 10/16/15 12.0 0.05 0.50
NSM 151016P00013000 P 10/16/15 13.0 0.15 0.45
NSM 151016P00014000 P 10/16/15 14.0 0.20 0.55
NSM 151016P00015000 P 10/16/15 15.0 0.50 0.65
NSM 151016P00016000 P 10/16/15 16.0 0.75 0.95
NSM 151016P00017000 P 10/16/15 17.0 1.15 1.40
NSM 151016P00018000 P 10/16/15 18.0 1.65 2.15
NSM 151016P00019000 P 10/16/15 19.0 2.40 3.00
NSM 151016P00020000 P 10/16/15 20.0 3.20 3.80
NSM 151016P00021000 P 10/16/15 21.0 4.10 4.80
NSM 151016P00022000 P 10/16/15 22.0 5.00 5.70
NSM 151016P00023000 P 10/16/15 23.0 6.00 6.70
NSM 151016P00024000 P 10/16/15 24.0 7.00 7.70
NSM 151016P00025000 P 10/16/15 25.0 8.00 8.70
NSM 151016P00026000 P 10/16/15 26.0 9.00 9.90
NSM 151016P00027000 P 10/16/15 27.0 9.90 10.90
NSM 151016P00028000 P 10/16/15 28.0 11.00 11.90
NSM 151016P00029000 P 10/16/15 29.0 11.90 12.90
NSM 151016P00030000 P 10/16/15 30.0 13.00 13.90
NSM 151016P00031000 P 10/16/15 31.0 13.90 14.90
NSM 151016P00032000 P 10/16/15 32.0 15.00 15.90
NSM 151016P00033000 P 10/16/15 33.0 16.00 16.90
NSM 151016P00034000 P 10/16/15 34.0 17.00 18.00
NSM 151016P00035000 P 10/16/15 35.0 17.90 19.00
NSM 151016P00036000 P 10/16/15 36.0 18.90 20.00
NSM 151016P00037000 P 10/16/15 37.0 19.90 21.00
NSM 151016P00038000 P 10/16/15 38.0 20.90 21.90
NSM 151016P00039000 P 10/16/15 39.0 21.90 22.90
NSM 151016P00040000 P 10/16/15 40.0 22.90 24.00
NSM 151016P00041000 P 10/16/15 41.0 23.80 25.60
NSM 151016P00042000 P 10/16/15 42.0 24.90 25.90
NSM 151016P00043000 P 10/16/15 43.0 25.90 26.90
NSM 151016P00044000 P 10/16/15 44.0 26.90 28.00
NSM 151016P00045000 P 10/16/15 45.0 27.90 29.00
NSM 151016P00046000 P 10/16/15 46.0 28.90 29.90
NSM 160115C00008000 C 01/15/16 8.0 8.40 9.30
NSM 160115C00009000 C 01/15/16 9.0 7.50 8.30
NSM 160115C00010000 C 01/15/16 10.0 6.60 7.40
NSM 160115C00011000 C 01/15/16 11.0 5.70 6.60
NSM 160115C00012000 C 01/15/16 12.0 4.90 5.60
NSM 160115C00013000 C 01/15/16 13.0 4.10 4.80
NSM 160115C00014000 C 01/15/16 14.0 3.50 4.00
NSM 160115C00015000 C 01/15/16 15.0 2.75 3.30
NSM 160115C00016000 C 01/15/16 16.0 2.25 2.75
NSM 160115C00017500 C 01/15/16 17.5 1.60 1.90
NSM 160115C00019000 C 01/15/16 19.0 1.00 1.30
NSM 160115C00020000 C 01/15/16 20.0 0.70 1.00
NSM 160115C00021000 C 01/15/16 21.0 0.55 0.90
NSM 160115C00022500 C 01/15/16 22.5 0.15 0.55
NSM 160115C00024000 C 01/15/16 24.0 0.30 0.50
NSM 160115C00025000 C 01/15/16 25.0 0.05 0.50
NSM 160115C00026000 C 01/15/16 26.0 0.05 0.50
NSM 160115C00027000 C 01/15/16 27.0 0.05 0.50
NSM 160115C00028000 C 01/15/16 28.0 0.00 0.45
NSM 160115C00029000 C 01/15/16 29.0 0.00 0.45
NSM 160115C00030000 C 01/15/16 30.0 0.00 0.40
NSM 160115C00031000 C 01/15/16 31.0 0.00 0.40
NSM 160115C00032000 C 01/15/16 32.0 0.00 0.40
NSM 160115C00033000 C 01/15/16 33.0 0.00 0.35
NSM 160115C00034000 C 01/15/16 34.0 0.00 0.35
NSM 160115C00035000 C 01/15/16 35.0 0.00 0.35
NSM 160115C00036000 C 01/15/16 36.0 0.00 0.35
NSM 160115C00037000 C 01/15/16 37.0 0.00 0.35
NSM 160115C00038000 C 01/15/16 38.0 0.00 0.35
NSM 160115C00039000 C 01/15/16 39.0 0.00 0.40
NSM 160115C00040000 C 01/15/16 40.0 0.00 0.35
NSM 160115C00045000 C 01/15/16 45.0 0.00 0.35
NSM 160115C00050000 C 01/15/16 50.0 0.00 0.35
NSM 160115C00055000 C 01/15/16 55.0 0.00 0.35
NSM 160115C00060000 C 01/15/16 60.0 0.00 0.35
NSM 160115C00065000 C 01/15/16 65.0 0.00 0.35
NSM 160115C00070000 C 01/15/16 70.0 0.00 0.35
NSM 160115C00075000 C 01/15/16 75.0 0.00 0.35
NSM 160115C00080000 C 01/15/16 80.0 0.00 0.35
NSM 160115P00008000 P 01/15/16 8.0 0.05 0.50
NSM 160115P00009000 P 01/15/16 9.0 0.10 0.55
NSM 160115P00010000 P 01/15/16 10.0 0.15 0.65
NSM 160115P00011000 P 01/15/16 11.0 0.30 0.75
NSM 160115P00012000 P 01/15/16 12.0 0.40 0.80
NSM 160115P00013000 P 01/15/16 13.0 0.60 0.95
NSM 160115P00014000 P 01/15/16 14.0 0.85 1.25
NSM 160115P00015000 P 01/15/16 15.0 1.15 1.65
NSM 160115P00016000 P 01/15/16 16.0 1.65 2.00
NSM 160115P00017500 P 01/15/16 17.5 2.30 2.85
NSM 160115P00019000 P 01/15/16 19.0 3.20 3.80
NSM 160115P00020000 P 01/15/16 20.0 3.90 4.50
NSM 160115P00021000 P 01/15/16 21.0 4.60 5.30
NSM 160115P00022500 P 01/15/16 22.5 5.80 6.70
NSM 160115P00024000 P 01/15/16 24.0 7.20 8.00
NSM 160115P00025000 P 01/15/16 25.0 8.10 9.00
NSM 160115P00026000 P 01/15/16 26.0 9.10 10.00
NSM 160115P00027000 P 01/15/16 27.0 10.10 10.90
NSM 160115P00028000 P 01/15/16 28.0 11.00 11.90
NSM 160115P00029000 P 01/15/16 29.0 12.00 12.90
NSM 160115P00030000 P 01/15/16 30.0 13.00 13.90
NSM 160115P00031000 P 01/15/16 31.0 14.00 14.90
NSM 160115P00032000 P 01/15/16 32.0 15.00 15.80
NSM 160115P00033000 P 01/15/16 33.0 16.00 16.80
NSM 160115P00034000 P 01/15/16 34.0 17.00 17.80
NSM 160115P00035000 P 01/15/16 35.0 17.90 18.90
NSM 160115P00036000 P 01/15/16 36.0 18.90 20.00
NSM 160115P00037000 P 01/15/16 37.0 19.90 20.90
NSM 160115P00038000 P 01/15/16 38.0 20.90 21.90
NSM 160115P00039000 P 01/15/16 39.0 21.90 23.00
NSM 160115P00040000 P 01/15/16 40.0 22.90 23.90
NSM 160115P00045000 P 01/15/16 45.0 27.90 28.90
NSM 160115P00050000 P 01/15/16 50.0 32.90 33.90
NSM 160115P00055000 P 01/15/16 55.0 37.90 39.00
NSM 160115P00060000 P 01/15/16 60.0 42.80 44.00
NSM 160115P00065000 P 01/15/16 65.0 47.80 49.00
NSM 160115P00070000 P 01/15/16 70.0 51.80 54.00
NSM 160115P00075000 P 01/15/16 75.0 56.80 59.00
NSM 160115P00080000 P 01/15/16 80.0 61.80 64.00
NSM 160415C00007000 C 04/15/16 7.0 9.40 10.40
NSM 160415C00008000 C 04/15/16 8.0 8.50 9.40
NSM 160415C00009000 C 04/15/16 9.0 7.60 8.50
NSM 160415C00010000 C 04/15/16 10.0 6.70 7.60
NSM 160415C00011000 C 04/15/16 11.0 5.90 6.80
NSM 160415C00012000 C 04/15/16 12.0 5.10 6.00
NSM 160415C00013000 C 04/15/16 13.0 4.50 5.20
NSM 160415C00014000 C 04/15/16 14.0 3.80 4.50
NSM 160415C00015000 C 04/15/16 15.0 3.20 3.80
NSM 160415C00016000 C 04/15/16 16.0 2.80 3.30
NSM 160415C00017000 C 04/15/16 17.0 2.25 2.75
NSM 160415C00018000 C 04/15/16 18.0 1.85 2.30
NSM 160415C00019000 C 04/15/16 19.0 1.45 1.90
NSM 160415C00020000 C 04/15/16 20.0 1.15 1.65
NSM 160415C00021000 C 04/15/16 21.0 0.90 1.30
NSM 160415C00022000 C 04/15/16 22.0 0.65 1.05
NSM 160415C00023000 C 04/15/16 23.0 0.50 0.95
NSM 160415C00024000 C 04/15/16 24.0 0.35 0.70
NSM 160415C00025000 C 04/15/16 25.0 0.20 0.60
NSM 160415C00026000 C 04/15/16 26.0 0.10 0.55
NSM 160415C00027000 C 04/15/16 27.0 0.05 0.50
NSM 160415C00028000 C 04/15/16 28.0 0.00 0.50
NSM 160415C00029000 C 04/15/16 29.0 0.00 0.50
NSM 160415C00030000 C 04/15/16 30.0 0.00 0.50
NSM 160415C00031000 C 04/15/16 31.0 0.00 0.50
NSM 160415C00032000 C 04/15/16 32.0 0.00 0.50
NSM 160415P00007000 P 04/15/16 7.0 0.05 0.55
NSM 160415P00008000 P 04/15/16 8.0 0.15 0.60
NSM 160415P00009000 P 04/15/16 9.0 0.25 0.65
NSM 160415P00010000 P 04/15/16 10.0 0.40 0.80
NSM 160415P00011000 P 04/15/16 11.0 0.50 1.00
NSM 160415P00012000 P 04/15/16 12.0 0.70 1.20
NSM 160415P00013000 P 04/15/16 13.0 1.00 1.45
NSM 160415P00014000 P 04/15/16 14.0 1.30 1.65
NSM 160415P00015000 P 04/15/16 15.0 1.65 2.05
NSM 160415P00016000 P 04/15/16 16.0 2.05 2.50
NSM 160415P00017000 P 04/15/16 17.0 2.65 3.10
NSM 160415P00018000 P 04/15/16 18.0 3.20 3.70
NSM 160415P00019000 P 04/15/16 19.0 3.70 4.30
NSM 160415P00020000 P 04/15/16 20.0 4.40 5.00
NSM 160415P00021000 P 04/15/16 21.0 5.10 5.80
NSM 160415P00022000 P 04/15/16 22.0 5.80 6.70
NSM 160415P00023000 P 04/15/16 23.0 6.60 7.50
NSM 160415P00024000 P 04/15/16 24.0 7.50 8.30
NSM 160415P00025000 P 04/15/16 25.0 8.30 9.20
NSM 160415P00026000 P 04/15/16 26.0 9.30 10.20
NSM 160415P00027000 P 04/15/16 27.0 10.20 11.20
NSM 160415P00028000 P 04/15/16 28.0 11.10 12.20
NSM 160415P00029000 P 04/15/16 29.0 12.00 13.10
NSM 160415P00030000 P 04/15/16 30.0 13.00 14.10
NSM 160415P00031000 P 04/15/16 31.0 13.90 15.10
NSM 160415P00032000 P 04/15/16 32.0 14.90 16.00
NSM 170120C00005000 C 01/20/17 5.0 10.90 12.80
NSM 170120C00008000 C 01/20/17 8.0 8.20 10.10
NSM 170120C00010000 C 01/20/17 10.0 6.70 8.60
NSM 170120C00013000 C 01/20/17 13.0 4.60 6.50
NSM 170120C00015000 C 01/20/17 15.0 3.70 5.20
NSM 170120C00018000 C 01/20/17 18.0 2.30 3.90
NSM 170120C00020000 C 01/20/17 20.0 1.70 3.20
NSM 170120C00023000 C 01/20/17 23.0 1.20 2.45
NSM 170120C00025000 C 01/20/17 25.0 0.55 2.05
NSM 170120C00028000 C 01/20/17 28.0 0.20 1.55
NSM 170120C00030000 C 01/20/17 30.0 0.15 1.30
NSM 170120C00032000 C 01/20/17 32.0 0.05 1.30
NSM 170120C00035000 C 01/20/17 35.0 0.00 1.15
NSM 170120C00037000 C 01/20/17 37.0 0.00 1.05
NSM 170120C00040000 C 01/20/17 40.0 0.00 0.95
NSM 170120C00042000 C 01/20/17 42.0 0.00 0.90
NSM 170120C00045000 C 01/20/17 45.0 0.00 0.90
NSM 170120C00047000 C 01/20/17 47.0 0.00 0.85
NSM 170120C00050000 C 01/20/17 50.0 0.00 0.80
NSM 170120P00005000 P 01/20/17 5.0 0.05 1.05
NSM 170120P00008000 P 01/20/17 8.0 0.35 1.55
NSM 170120P00010000 P 01/20/17 10.0 0.70 1.65
NSM 170120P00013000 P 01/20/17 13.0 1.55 2.70
NSM 170120P00015000 P 01/20/17 15.0 2.40 3.60
NSM 170120P00018000 P 01/20/17 18.0 3.90 5.40
NSM 170120P00020000 P 01/20/17 20.0 5.20 6.70
NSM 170120P00023000 P 01/20/17 23.0 7.20 9.20
NSM 170120P00025000 P 01/20/17 25.0 8.80 10.80
NSM 170120P00028000 P 01/20/17 28.0 11.40 13.30
NSM 170120P00030000 P 01/20/17 30.0 13.20 15.10
NSM 170120P00032000 P 01/20/17 32.0 15.00 16.90
NSM 170120P00035000 P 01/20/17 35.0 17.90 19.80
NSM 170120P00037000 P 01/20/17 37.0 19.80 21.60
NSM 170120P00040000 P 01/20/17 40.0 22.70 24.60
NSM 170120P00042000 P 01/20/17 42.0 24.60 26.60
NSM 170120P00045000 P 01/20/17 45.0 27.60 29.50
NSM 170120P00047000 P 01/20/17 47.0 29.60 31.50
NSM 170120P00050000 P 01/20/17 50.0 32.50 34.50

OPRA data is delayed 15 minutes.