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 (2016-04-29)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 160819C00002000 C 08/19/16 2.0 9.60 10.50
NSM 160819C00003000 C 08/19/16 3.0 6.80 11.30
NSM 160819C00004000 C 08/19/16 4.0 5.80 10.30
NSM 160819C00005000 C 08/19/16 5.0 5.10 8.50
NSM 160819C00006000 C 08/19/16 6.0 4.10 7.90
NSM 160819C00007000 C 08/19/16 7.0 4.00 6.90
NSM 160819C00008000 C 08/19/16 8.0 3.70 4.60
NSM 160819C00009000 C 08/19/16 9.0 2.60 3.60
NSM 160819C00010000 C 08/19/16 10.0 1.95 2.40
NSM 160819C00011000 C 08/19/16 11.0 1.35 1.45
NSM 160819C00012000 C 08/19/16 12.0 0.70 0.85
NSM 160819C00013000 C 08/19/16 13.0 0.30 0.40
NSM 160819C00014000 C 08/19/16 14.0 0.10 0.25
NSM 160819C00015000 C 08/19/16 15.0 0.00 0.35
NSM 160819C00016000 C 08/19/16 16.0 0.00 0.30
NSM 160819C00017000 C 08/19/16 17.0 0.00 0.50
NSM 160819C00018000 C 08/19/16 18.0 0.00 0.30
NSM 160819C00019000 C 08/19/16 19.0 0.00 0.30
NSM 160819C00020000 C 08/19/16 20.0 0.00 0.30
NSM 160819P00002000 P 08/19/16 2.0 0.00 0.50
NSM 160819P00003000 P 08/19/16 3.0 0.00 0.30
NSM 160819P00004000 P 08/19/16 4.0 0.00 0.30
NSM 160819P00005000 P 08/19/16 5.0 0.00 0.30
NSM 160819P00006000 P 08/19/16 6.0 0.00 0.30
NSM 160819P00007000 P 08/19/16 7.0 0.00 0.35
NSM 160819P00008000 P 08/19/16 8.0 0.00 0.35
NSM 160819P00009000 P 08/19/16 9.0 0.00 0.30
NSM 160819P00010000 P 08/19/16 10.0 0.15 0.25
NSM 160819P00011000 P 08/19/16 11.0 0.30 0.40
NSM 160819P00012000 P 08/19/16 12.0 0.65 0.75
NSM 160819P00013000 P 08/19/16 13.0 1.25 1.35
NSM 160819P00014000 P 08/19/16 14.0 1.80 2.35
NSM 160819P00015000 P 08/19/16 15.0 2.50 3.40
NSM 160819P00016000 P 08/19/16 16.0 3.40 4.30
NSM 160819P00017000 P 08/19/16 17.0 3.10 6.40
NSM 160819P00018000 P 08/19/16 18.0 4.10 7.00
NSM 160819P00019000 P 08/19/16 19.0 5.00 8.90
NSM 160819P00020000 P 08/19/16 20.0 6.00 9.90
NSM 160916C00003000 C 09/16/16 3.0 8.80 9.50
NSM 160916C00004000 C 09/16/16 4.0 7.50 8.50
NSM 160916C00005000 C 09/16/16 5.0 6.80 7.30
NSM 160916C00006000 C 09/16/16 6.0 5.80 6.30
NSM 160916C00007000 C 09/16/16 7.0 4.80 5.30
NSM 160916C00008000 C 09/16/16 8.0 3.80 4.40
NSM 160916C00009000 C 09/16/16 9.0 2.95 3.50
NSM 160916C00010000 C 09/16/16 10.0 2.10 2.55
NSM 160916C00011000 C 09/16/16 11.0 1.55 1.70
NSM 160916C00012000 C 09/16/16 12.0 0.95 1.10
NSM 160916C00013000 C 09/16/16 13.0 0.50 0.65
NSM 160916C00014000 C 09/16/16 14.0 0.25 0.40
NSM 160916C00015000 C 09/16/16 15.0 0.15 0.30
NSM 160916C00016000 C 09/16/16 16.0 0.00 0.30
NSM 160916C00017000 C 09/16/16 17.0 0.00 0.25
NSM 160916C00018000 C 09/16/16 18.0 0.00 0.25
NSM 160916C00019000 C 09/16/16 19.0 0.00 0.20
NSM 160916C00020000 C 09/16/16 20.0 0.00 0.20
NSM 160916C00021000 C 09/16/16 21.0 0.00 0.20
NSM 160916P00003000 P 09/16/16 3.0 0.00 0.25
NSM 160916P00004000 P 09/16/16 4.0 0.00 0.25
NSM 160916P00005000 P 09/16/16 5.0 0.00 0.25
NSM 160916P00006000 P 09/16/16 6.0 0.00 0.25
NSM 160916P00007000 P 09/16/16 7.0 0.00 0.30
NSM 160916P00008000 P 09/16/16 8.0 0.00 0.30
NSM 160916P00009000 P 09/16/16 9.0 0.15 0.35
NSM 160916P00010000 P 09/16/16 10.0 0.25 0.40
NSM 160916P00011000 P 09/16/16 11.0 0.50 0.65
NSM 160916P00012000 P 09/16/16 12.0 0.90 1.05
NSM 160916P00013000 P 09/16/16 13.0 1.45 1.65
NSM 160916P00014000 P 09/16/16 14.0 2.10 2.50
NSM 160916P00015000 P 09/16/16 15.0 2.95 3.40
NSM 160916P00016000 P 09/16/16 16.0 3.90 4.30
NSM 160916P00017000 P 09/16/16 17.0 4.80 5.30
NSM 160916P00018000 P 09/16/16 18.0 5.80 6.30
NSM 160916P00019000 P 09/16/16 19.0 6.80 7.30
NSM 160916P00020000 P 09/16/16 20.0 7.80 8.40
NSM 160916P00021000 P 09/16/16 21.0 8.80 9.30
NSM 161021C00001000 C 10/21/16 1.0 10.50 11.50
NSM 161021C00002000 C 10/21/16 2.0 8.00 11.10
NSM 161021C00003000 C 10/21/16 3.0 7.60 9.40
NSM 161021C00004000 C 10/21/16 4.0 7.80 8.30
NSM 161021C00005000 C 10/21/16 5.0 6.80 7.30
NSM 161021C00006000 C 10/21/16 6.0 5.50 6.80
NSM 161021C00007000 C 10/21/16 7.0 4.80 5.40
NSM 161021C00008000 C 10/21/16 8.0 3.90 4.50
NSM 161021C00009000 C 10/21/16 9.0 3.10 3.60
NSM 161021C00010000 C 10/21/16 10.0 2.30 2.75
NSM 161021C00011000 C 10/21/16 11.0 1.75 1.95
NSM 161021C00012000 C 10/21/16 12.0 1.15 1.35
NSM 161021C00013000 C 10/21/16 13.0 0.70 0.90
NSM 161021C00014000 C 10/21/16 14.0 0.45 0.60
NSM 161021C00015000 C 10/21/16 15.0 0.25 0.40
NSM 161021C00016000 C 10/21/16 16.0 0.15 0.30
NSM 161021C00017000 C 10/21/16 17.0 0.00 0.35
NSM 161021C00018000 C 10/21/16 18.0 0.00 0.25
NSM 161021C00019000 C 10/21/16 19.0 0.00 0.25
NSM 161021C00020000 C 10/21/16 20.0 0.00 0.20
NSM 161021C00021000 C 10/21/16 21.0 0.00 0.20
NSM 161021C00022000 C 10/21/16 22.0 0.00 0.15
NSM 161021C00023000 C 10/21/16 23.0 0.00 0.15
NSM 161021C00024000 C 10/21/16 24.0 0.00 0.10
NSM 161021C00025000 C 10/21/16 25.0 0.00 0.05
NSM 161021P00001000 P 10/21/16 1.0 0.00 0.45
NSM 161021P00002000 P 10/21/16 2.0 0.00 0.35
NSM 161021P00003000 P 10/21/16 3.0 0.00 0.35
NSM 161021P00004000 P 10/21/16 4.0 0.00 0.30
NSM 161021P00005000 P 10/21/16 5.0 0.00 0.30
NSM 161021P00006000 P 10/21/16 6.0 0.00 0.40
NSM 161021P00007000 P 10/21/16 7.0 0.00 0.45
NSM 161021P00008000 P 10/21/16 8.0 0.10 0.50
NSM 161021P00009000 P 10/21/16 9.0 0.25 0.50
NSM 161021P00010000 P 10/21/16 10.0 0.45 0.60
NSM 161021P00011000 P 10/21/16 11.0 0.75 0.90
NSM 161021P00012000 P 10/21/16 12.0 1.15 1.30
NSM 161021P00013000 P 10/21/16 13.0 1.70 1.85
NSM 161021P00014000 P 10/21/16 14.0 2.40 2.55
NSM 161021P00015000 P 10/21/16 15.0 3.10 3.60
NSM 161021P00016000 P 10/21/16 16.0 3.70 4.50
NSM 161021P00017000 P 10/21/16 17.0 4.60 5.40
NSM 161021P00018000 P 10/21/16 18.0 4.30 7.90
NSM 161021P00019000 P 10/21/16 19.0 5.20 9.00
NSM 161021P00020000 P 10/21/16 20.0 7.80 8.40
NSM 161021P00021000 P 10/21/16 21.0 8.80 9.30
NSM 161021P00022000 P 10/21/16 22.0 9.80 10.30
NSM 161021P00023000 P 10/21/16 23.0 10.70 11.30
NSM 161021P00024000 P 10/21/16 24.0 11.50 12.40
NSM 161021P00025000 P 10/21/16 25.0 12.70 13.30
NSM 170120C00003000 C 01/20/17 3.0 8.70 9.30
NSM 170120C00004000 C 01/20/17 4.0 7.80 8.40
NSM 170120C00005000 C 01/20/17 5.0 6.80 7.40
NSM 170120C00006000 C 01/20/17 6.0 5.90 6.50
NSM 170120C00007000 C 01/20/17 7.0 5.00 5.70
NSM 170120C00008000 C 01/20/17 8.0 4.40 4.80
NSM 170120C00009000 C 01/20/17 9.0 3.40 4.10
NSM 170120C00010000 C 01/20/17 10.0 2.90 3.20
NSM 170120C00011000 C 01/20/17 11.0 2.20 2.55
NSM 170120C00012000 C 01/20/17 12.0 1.65 2.00
NSM 170120C00013000 C 01/20/17 13.0 1.35 1.55
NSM 170120C00014000 C 01/20/17 14.0 0.85 1.20
NSM 170120C00015000 C 01/20/17 15.0 0.60 0.95
NSM 170120C00016000 C 01/20/17 16.0 0.45 0.80
NSM 170120C00017000 C 01/20/17 17.0 0.30 0.65
NSM 170120C00018000 C 01/20/17 18.0 0.20 0.40
NSM 170120C00019000 C 01/20/17 19.0 0.05 0.50
NSM 170120C00020000 C 01/20/17 20.0 0.00 0.50
NSM 170120C00021000 C 01/20/17 21.0 0.00 0.45
NSM 170120C00022000 C 01/20/17 22.0 0.00 0.40
NSM 170120C00023000 C 01/20/17 23.0 0.00 0.40
NSM 170120C00024000 C 01/20/17 24.0 0.00 0.35
NSM 170120C00025000 C 01/20/17 25.0 0.00 0.40
NSM 170120C00028000 C 01/20/17 28.0 0.00 0.35
NSM 170120C00030000 C 01/20/17 30.0 0.00 0.30
NSM 170120C00032000 C 01/20/17 32.0 0.00 0.35
NSM 170120C00035000 C 01/20/17 35.0 0.00 0.30
NSM 170120C00037000 C 01/20/17 37.0 0.00 0.30
NSM 170120C00040000 C 01/20/17 40.0 0.00 0.30
NSM 170120C00042000 C 01/20/17 42.0 0.00 0.30
NSM 170120C00045000 C 01/20/17 45.0 0.00 0.30
NSM 170120C00047000 C 01/20/17 47.0 0.00 0.30
NSM 170120C00050000 C 01/20/17 50.0 0.00 0.30
NSM 170120P00003000 P 01/20/17 3.0 0.00 0.40
NSM 170120P00004000 P 01/20/17 4.0 0.00 0.45
NSM 170120P00005000 P 01/20/17 5.0 0.00 0.50
NSM 170120P00006000 P 01/20/17 6.0 0.05 0.55
NSM 170120P00007000 P 01/20/17 7.0 0.25 0.65
NSM 170120P00008000 P 01/20/17 8.0 0.40 0.75
NSM 170120P00009000 P 01/20/17 9.0 0.55 0.90
NSM 170120P00010000 P 01/20/17 10.0 0.85 1.15
NSM 170120P00011000 P 01/20/17 11.0 1.20 1.50
NSM 170120P00012000 P 01/20/17 12.0 1.65 2.00
NSM 170120P00013000 P 01/20/17 13.0 2.25 2.55
NSM 170120P00014000 P 01/20/17 14.0 2.85 3.20
NSM 170120P00015000 P 01/20/17 15.0 3.50 4.00
NSM 170120P00016000 P 01/20/17 16.0 4.20 4.90
NSM 170120P00017000 P 01/20/17 17.0 5.10 5.70
NSM 170120P00018000 P 01/20/17 18.0 5.60 6.60
NSM 170120P00019000 P 01/20/17 19.0 6.90 7.50
NSM 170120P00020000 P 01/20/17 20.0 7.50 8.50
NSM 170120P00021000 P 01/20/17 21.0 8.80 9.40
NSM 170120P00022000 P 01/20/17 22.0 9.50 10.50
NSM 170120P00023000 P 01/20/17 23.0 10.80 11.40
NSM 170120P00024000 P 01/20/17 24.0 11.80 12.40
NSM 170120P00025000 P 01/20/17 25.0 12.60 13.40
NSM 170120P00028000 P 01/20/17 28.0 15.40 16.40
NSM 170120P00030000 P 01/20/17 30.0 17.40 18.40
NSM 170120P00032000 P 01/20/17 32.0 19.70 20.30
NSM 170120P00035000 P 01/20/17 35.0 22.40 23.50
NSM 170120P00037000 P 01/20/17 37.0 22.90 27.20
NSM 170120P00040000 P 01/20/17 40.0 27.60 28.50
NSM 170120P00042000 P 01/20/17 42.0 28.50 32.20
NSM 170120P00045000 P 01/20/17 45.0 31.50 35.20
NSM 170120P00047000 P 01/20/17 47.0 32.90 37.20
NSM 170120P00050000 P 01/20/17 50.0 37.50 38.60
NSM 180119C00003000 C 01/19/18 3.0 8.80 9.80
NSM 180119C00005000 C 01/19/18 5.0 7.10 8.30
NSM 180119C00008000 C 01/19/18 8.0 4.90 6.20
NSM 180119C00010000 C 01/19/18 10.0 3.70 5.00
NSM 180119C00013000 C 01/19/18 13.0 2.20 3.60
NSM 180119C00015000 C 01/19/18 15.0 1.50 3.00
NSM 180119C00017000 C 01/19/18 17.0 0.95 2.60
NSM 180119C00020000 C 01/19/18 20.0 0.55 1.90
NSM 180119C00022000 C 01/19/18 22.0 0.30 1.60
NSM 180119C00025000 C 01/19/18 25.0 0.05 1.20
NSM 180119C00027000 C 01/19/18 27.0 0.00 1.00
NSM 180119C00030000 C 01/19/18 30.0 0.00 0.95
NSM 180119P00003000 P 01/19/18 3.0 0.05 0.95
NSM 180119P00005000 P 01/19/18 5.0 0.30 1.25
NSM 180119P00008000 P 01/19/18 8.0 1.50 2.00
NSM 180119P00010000 P 01/19/18 10.0 1.75 2.75
NSM 180119P00013000 P 01/19/18 13.0 3.30 4.40
NSM 180119P00015000 P 01/19/18 15.0 2.90 7.20
NSM 180119P00017000 P 01/19/18 17.0 6.00 7.00
NSM 180119P00020000 P 01/19/18 20.0 7.30 10.00
NSM 180119P00022000 P 01/19/18 22.0 10.00 11.50
NSM 180119P00025000 P 01/19/18 25.0 12.50 14.10
NSM 180119P00027000 P 01/19/18 27.0 14.70 15.90
NSM 180119P00030000 P 01/19/18 30.0 17.70 18.70

OPRA data is delayed 15 minutes.