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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 150220C00014000 C 02/20/15 14.0 10.80 11.90
NSM 150220C00015000 C 02/20/15 15.0 10.00 10.90
NSM 150220C00016000 C 02/20/15 16.0 9.00 9.90
NSM 150220C00017000 C 02/20/15 17.0 8.00 9.00
NSM 150220C00018000 C 02/20/15 18.0 7.10 8.00
NSM 150220C00019000 C 02/20/15 19.0 6.10 7.00
NSM 150220C00020000 C 02/20/15 20.0 5.20 6.20
NSM 150220C00021000 C 02/20/15 21.0 4.50 5.20
NSM 150220C00022000 C 02/20/15 22.0 3.60 4.40
NSM 150220C00023000 C 02/20/15 23.0 2.85 3.60
NSM 150220C00024000 C 02/20/15 24.0 2.35 2.85
NSM 150220C00025000 C 02/20/15 25.0 1.75 2.20
NSM 150220C00026000 C 02/20/15 26.0 1.25 1.70
NSM 150220C00027000 C 02/20/15 27.0 0.80 1.25
NSM 150220C00028000 C 02/20/15 28.0 0.45 0.95
NSM 150220C00029000 C 02/20/15 29.0 0.30 0.70
NSM 150220C00030000 C 02/20/15 30.0 0.20 0.50
NSM 150220C00031000 C 02/20/15 31.0 0.05 0.40
NSM 150220C00032000 C 02/20/15 32.0 0.00 0.35
NSM 150220C00033000 C 02/20/15 33.0 0.00 0.35
NSM 150220C00034000 C 02/20/15 34.0 0.00 0.25
NSM 150220C00035000 C 02/20/15 35.0 0.00 0.25
NSM 150220C00036000 C 02/20/15 36.0 0.00 0.25
NSM 150220C00037000 C 02/20/15 37.0 0.00 0.15
NSM 150220C00038000 C 02/20/15 38.0 0.00 0.30
NSM 150220C00039000 C 02/20/15 39.0 0.00 0.20
NSM 150220C00040000 C 02/20/15 40.0 0.00 0.25
NSM 150220P00014000 P 02/20/15 14.0 0.00 0.20
NSM 150220P00015000 P 02/20/15 15.0 0.00 0.20
NSM 150220P00016000 P 02/20/15 16.0 0.00 0.10
NSM 150220P00017000 P 02/20/15 17.0 0.00 0.15
NSM 150220P00018000 P 02/20/15 18.0 0.05 0.35
NSM 150220P00019000 P 02/20/15 19.0 0.10 0.40
NSM 150220P00020000 P 02/20/15 20.0 0.15 0.45
NSM 150220P00021000 P 02/20/15 21.0 0.25 0.60
NSM 150220P00022000 P 02/20/15 22.0 0.40 0.65
NSM 150220P00023000 P 02/20/15 23.0 0.60 1.05
NSM 150220P00024000 P 02/20/15 24.0 0.95 1.30
NSM 150220P00025000 P 02/20/15 25.0 1.35 1.70
NSM 150220P00026000 P 02/20/15 26.0 1.80 2.30
NSM 150220P00027000 P 02/20/15 27.0 2.35 3.10
NSM 150220P00028000 P 02/20/15 28.0 3.00 3.80
NSM 150220P00029000 P 02/20/15 29.0 3.70 4.50
NSM 150220P00030000 P 02/20/15 30.0 4.50 5.30
NSM 150220P00031000 P 02/20/15 31.0 5.40 6.20
NSM 150220P00032000 P 02/20/15 32.0 6.30 7.20
NSM 150220P00033000 P 02/20/15 33.0 7.30 8.20
NSM 150220P00034000 P 02/20/15 34.0 8.20 9.00
NSM 150220P00035000 P 02/20/15 35.0 9.20 10.10
NSM 150220P00036000 P 02/20/15 36.0 10.10 11.10
NSM 150220P00037000 P 02/20/15 37.0 10.80 12.30
NSM 150220P00038000 P 02/20/15 38.0 11.80 13.30
NSM 150220P00039000 P 02/20/15 39.0 12.80 14.30
NSM 150220P00040000 P 02/20/15 40.0 13.80 15.50
NSM 150320C00014000 C 03/20/15 14.0 10.70 12.50
NSM 150320C00015000 C 03/20/15 15.0 10.10 11.10
NSM 150320C00016000 C 03/20/15 16.0 9.20 10.10
NSM 150320C00017000 C 03/20/15 17.0 8.40 9.20
NSM 150320C00018000 C 03/20/15 18.0 7.40 8.30
NSM 150320C00019000 C 03/20/15 19.0 6.50 7.40
NSM 150320C00020000 C 03/20/15 20.0 5.70 6.60
NSM 150320C00021000 C 03/20/15 21.0 5.00 5.80
NSM 150320C00022000 C 03/20/15 22.0 4.20 5.00
NSM 150320C00023000 C 03/20/15 23.0 3.50 4.30
NSM 150320C00024000 C 03/20/15 24.0 2.90 3.70
NSM 150320C00025000 C 03/20/15 25.0 2.30 3.10
NSM 150320C00026000 C 03/20/15 26.0 2.05 2.50
NSM 150320C00027000 C 03/20/15 27.0 1.60 2.05
NSM 150320C00028000 C 03/20/15 28.0 1.25 1.65
NSM 150320C00029000 C 03/20/15 29.0 0.95 1.30
NSM 150320C00030000 C 03/20/15 30.0 0.65 1.15
NSM 150320C00031000 C 03/20/15 31.0 0.45 0.95
NSM 150320C00032000 C 03/20/15 32.0 0.35 0.70
NSM 150320C00033000 C 03/20/15 33.0 0.15 0.65
NSM 150320C00034000 C 03/20/15 34.0 0.20 0.45
NSM 150320C00035000 C 03/20/15 35.0 0.10 0.50
NSM 150320C00036000 C 03/20/15 36.0 0.05 0.40
NSM 150320C00037000 C 03/20/15 37.0 0.00 0.40
NSM 150320C00038000 C 03/20/15 38.0 0.00 0.30
NSM 150320P00014000 P 03/20/15 14.0 0.05 0.40
NSM 150320P00015000 P 03/20/15 15.0 0.10 0.45
NSM 150320P00016000 P 03/20/15 16.0 0.15 0.55
NSM 150320P00017000 P 03/20/15 17.0 0.15 0.65
NSM 150320P00018000 P 03/20/15 18.0 0.30 0.70
NSM 150320P00019000 P 03/20/15 19.0 0.45 0.85
NSM 150320P00020000 P 03/20/15 20.0 0.60 0.95
NSM 150320P00021000 P 03/20/15 21.0 0.90 1.20
NSM 150320P00022000 P 03/20/15 22.0 1.15 1.55
NSM 150320P00023000 P 03/20/15 23.0 1.40 1.85
NSM 150320P00024000 P 03/20/15 24.0 1.75 2.25
NSM 150320P00025000 P 03/20/15 25.0 2.05 2.65
NSM 150320P00026000 P 03/20/15 26.0 2.60 3.10
NSM 150320P00027000 P 03/20/15 27.0 3.10 3.90
NSM 150320P00028000 P 03/20/15 28.0 3.80 4.50
NSM 150320P00029000 P 03/20/15 29.0 4.50 5.20
NSM 150320P00030000 P 03/20/15 30.0 5.10 6.00
NSM 150320P00031000 P 03/20/15 31.0 6.00 6.70
NSM 150320P00032000 P 03/20/15 32.0 6.80 7.70
NSM 150320P00033000 P 03/20/15 33.0 7.70 8.40
NSM 150320P00034000 P 03/20/15 34.0 8.50 9.50
NSM 150320P00035000 P 03/20/15 35.0 9.50 10.40
NSM 150320P00036000 P 03/20/15 36.0 10.10 11.40
NSM 150320P00037000 P 03/20/15 37.0 11.00 12.20
NSM 150320P00038000 P 03/20/15 38.0 12.00 13.70
NSM 150417C00012000 C 04/17/15 12.0 12.60 14.20
NSM 150417C00013000 C 04/17/15 13.0 11.70 13.30
NSM 150417C00014000 C 04/17/15 14.0 11.10 12.10
NSM 150417C00015000 C 04/17/15 15.0 10.20 11.20
NSM 150417C00016000 C 04/17/15 16.0 9.40 10.30
NSM 150417C00017000 C 04/17/15 17.0 8.50 9.40
NSM 150417C00018000 C 04/17/15 18.0 7.60 8.50
NSM 150417C00019000 C 04/17/15 19.0 6.80 7.70
NSM 150417C00020000 C 04/17/15 20.0 6.00 6.90
NSM 150417C00021000 C 04/17/15 21.0 5.30 6.10
NSM 150417C00022000 C 04/17/15 22.0 4.70 5.40
NSM 150417C00023000 C 04/17/15 23.0 4.00 4.70
NSM 150417C00024000 C 04/17/15 24.0 3.40 4.00
NSM 150417C00025000 C 04/17/15 25.0 2.90 3.50
NSM 150417C00026000 C 04/17/15 26.0 2.30 2.90
NSM 150417C00027000 C 04/17/15 27.0 2.05 2.50
NSM 150417C00028000 C 04/17/15 28.0 1.70 2.05
NSM 150417C00029000 C 04/17/15 29.0 1.35 1.80
NSM 150417C00030000 C 04/17/15 30.0 1.05 1.50
NSM 150417C00031000 C 04/17/15 31.0 0.80 1.30
NSM 150417C00032000 C 04/17/15 32.0 0.60 1.10
NSM 150417C00033000 C 04/17/15 33.0 0.55 1.00
NSM 150417C00034000 C 04/17/15 34.0 0.40 0.70
NSM 150417C00035000 C 04/17/15 35.0 0.30 0.65
NSM 150417C00036000 C 04/17/15 36.0 0.20 0.65
NSM 150417C00037000 C 04/17/15 37.0 0.10 0.55
NSM 150417C00038000 C 04/17/15 38.0 0.10 0.45
NSM 150417C00039000 C 04/17/15 39.0 0.05 0.40
NSM 150417C00040000 C 04/17/15 40.0 0.00 0.40
NSM 150417C00041000 C 04/17/15 41.0 0.00 0.35
NSM 150417C00042000 C 04/17/15 42.0 0.00 0.30
NSM 150417C00043000 C 04/17/15 43.0 0.00 0.25
NSM 150417C00044000 C 04/17/15 44.0 0.00 0.30
NSM 150417C00045000 C 04/17/15 45.0 0.00 0.25
NSM 150417C00046000 C 04/17/15 46.0 0.00 0.25
NSM 150417C00047000 C 04/17/15 47.0 0.00 0.30
NSM 150417C00048000 C 04/17/15 48.0 0.00 0.25
NSM 150417C00049000 C 04/17/15 49.0 0.00 0.20
NSM 150417C00050000 C 04/17/15 50.0 0.00 0.20
NSM 150417P00012000 P 04/17/15 12.0 0.05 0.45
NSM 150417P00013000 P 04/17/15 13.0 0.10 0.45
NSM 150417P00014000 P 04/17/15 14.0 0.15 0.35
NSM 150417P00015000 P 04/17/15 15.0 0.20 0.60
NSM 150417P00016000 P 04/17/15 16.0 0.30 0.65
NSM 150417P00017000 P 04/17/15 17.0 0.40 0.80
NSM 150417P00018000 P 04/17/15 18.0 0.55 0.95
NSM 150417P00019000 P 04/17/15 19.0 0.70 1.15
NSM 150417P00020000 P 04/17/15 20.0 0.90 1.35
NSM 150417P00021000 P 04/17/15 21.0 1.15 1.65
NSM 150417P00022000 P 04/17/15 22.0 1.50 1.90
NSM 150417P00023000 P 04/17/15 23.0 1.85 2.30
NSM 150417P00024000 P 04/17/15 24.0 2.20 2.50
NSM 150417P00025000 P 04/17/15 25.0 2.60 3.10
NSM 150417P00026000 P 04/17/15 26.0 3.10 3.50
NSM 150417P00027000 P 04/17/15 27.0 3.70 4.40
NSM 150417P00028000 P 04/17/15 28.0 4.30 4.70
NSM 150417P00029000 P 04/17/15 29.0 5.00 5.70
NSM 150417P00030000 P 04/17/15 30.0 5.60 6.50
NSM 150417P00031000 P 04/17/15 31.0 6.40 7.20
NSM 150417P00032000 P 04/17/15 32.0 7.20 8.10
NSM 150417P00033000 P 04/17/15 33.0 8.00 8.80
NSM 150417P00034000 P 04/17/15 34.0 8.90 9.80
NSM 150417P00035000 P 04/17/15 35.0 9.80 10.70
NSM 150417P00036000 P 04/17/15 36.0 10.50 11.40
NSM 150417P00037000 P 04/17/15 37.0 11.40 12.50
NSM 150417P00038000 P 04/17/15 38.0 12.50 13.30
NSM 150417P00039000 P 04/17/15 39.0 13.10 14.20
NSM 150417P00040000 P 04/17/15 40.0 14.10 15.40
NSM 150417P00041000 P 04/17/15 41.0 15.10 16.20
NSM 150417P00042000 P 04/17/15 42.0 16.00 17.10
NSM 150417P00043000 P 04/17/15 43.0 17.30 18.10
NSM 150417P00044000 P 04/17/15 44.0 18.30 19.10
NSM 150417P00045000 P 04/17/15 45.0 19.00 20.10
NSM 150417P00046000 P 04/17/15 46.0 20.10 21.10
NSM 150417P00047000 P 04/17/15 47.0 21.00 22.10
NSM 150417P00048000 P 04/17/15 48.0 21.70 24.00
NSM 150417P00049000 P 04/17/15 49.0 23.10 24.10
NSM 150417P00050000 P 04/17/15 50.0 24.20 25.60
NSM 150717C00012000 C 07/17/15 12.0 13.30 14.20
NSM 150717C00013000 C 07/17/15 13.0 12.40 13.60
NSM 150717C00014000 C 07/17/15 14.0 11.50 12.40
NSM 150717C00015000 C 07/17/15 15.0 10.60 11.60
NSM 150717C00016000 C 07/17/15 16.0 9.80 10.70
NSM 150717C00017000 C 07/17/15 17.0 9.00 9.90
NSM 150717C00018000 C 07/17/15 18.0 8.20 9.10
NSM 150717C00019000 C 07/17/15 19.0 7.50 8.40
NSM 150717C00020000 C 07/17/15 20.0 6.80 7.70
NSM 150717C00021000 C 07/17/15 21.0 6.10 7.10
NSM 150717C00022000 C 07/17/15 22.0 5.50 6.60
NSM 150717C00023000 C 07/17/15 23.0 5.00 5.70
NSM 150717C00024000 C 07/17/15 24.0 4.40 5.10
NSM 150717C00025000 C 07/17/15 25.0 3.90 4.70
NSM 150717C00026000 C 07/17/15 26.0 3.40 4.20
NSM 150717C00027000 C 07/17/15 27.0 3.00 3.70
NSM 150717C00028000 C 07/17/15 28.0 2.65 3.50
NSM 150717C00029000 C 07/17/15 29.0 2.30 2.95
NSM 150717C00030000 C 07/17/15 30.0 2.05 2.60
NSM 150717C00031000 C 07/17/15 31.0 1.85 2.25
NSM 150717C00032000 C 07/17/15 32.0 1.55 2.10
NSM 150717C00033000 C 07/17/15 33.0 1.35 1.70
NSM 150717C00034000 C 07/17/15 34.0 1.15 1.55
NSM 150717C00035000 C 07/17/15 35.0 1.00 1.35
NSM 150717C00036000 C 07/17/15 36.0 0.80 1.35
NSM 150717C00037000 C 07/17/15 37.0 0.70 1.10
NSM 150717C00038000 C 07/17/15 38.0 0.55 1.00
NSM 150717C00039000 C 07/17/15 39.0 0.40 1.05
NSM 150717C00040000 C 07/17/15 40.0 0.40 0.80
NSM 150717C00041000 C 07/17/15 41.0 0.35 0.80
NSM 150717C00042000 C 07/17/15 42.0 0.30 0.60
NSM 150717C00043000 C 07/17/15 43.0 0.25 0.70
NSM 150717C00044000 C 07/17/15 44.0 0.15 0.60
NSM 150717C00045000 C 07/17/15 45.0 0.10 0.55
NSM 150717P00012000 P 07/17/15 12.0 0.30 0.80
NSM 150717P00013000 P 07/17/15 13.0 0.40 0.90
NSM 150717P00014000 P 07/17/15 14.0 0.50 1.00
NSM 150717P00015000 P 07/17/15 15.0 0.60 1.05
NSM 150717P00016000 P 07/17/15 16.0 0.80 1.30
NSM 150717P00017000 P 07/17/15 17.0 1.00 1.50
NSM 150717P00018000 P 07/17/15 18.0 1.15 1.70
NSM 150717P00019000 P 07/17/15 19.0 1.45 1.90
NSM 150717P00020000 P 07/17/15 20.0 1.75 2.35
NSM 150717P00021000 P 07/17/15 21.0 2.05 2.50
NSM 150717P00022000 P 07/17/15 22.0 2.30 3.10
NSM 150717P00023000 P 07/17/15 23.0 2.70 3.40
NSM 150717P00024000 P 07/17/15 24.0 3.30 4.00
NSM 150717P00025000 P 07/17/15 25.0 3.70 4.50
NSM 150717P00026000 P 07/17/15 26.0 4.20 4.90
NSM 150717P00027000 P 07/17/15 27.0 4.80 5.50
NSM 150717P00028000 P 07/17/15 28.0 5.40 6.10
NSM 150717P00029000 P 07/17/15 29.0 6.00 6.80
NSM 150717P00030000 P 07/17/15 30.0 6.70 7.50
NSM 150717P00031000 P 07/17/15 31.0 7.40 8.20
NSM 150717P00032000 P 07/17/15 32.0 8.20 9.00
NSM 150717P00033000 P 07/17/15 33.0 8.90 9.80
NSM 150717P00034000 P 07/17/15 34.0 9.70 10.60
NSM 150717P00035000 P 07/17/15 35.0 10.30 11.50
NSM 150717P00036000 P 07/17/15 36.0 11.00 12.30
NSM 150717P00037000 P 07/17/15 37.0 11.80 13.40
NSM 150717P00038000 P 07/17/15 38.0 13.00 14.30
NSM 150717P00039000 P 07/17/15 39.0 13.90 15.00
NSM 150717P00040000 P 07/17/15 40.0 14.70 15.90
NSM 150717P00041000 P 07/17/15 41.0 15.50 16.70
NSM 150717P00042000 P 07/17/15 42.0 16.40 17.60
NSM 150717P00043000 P 07/17/15 43.0 17.40 18.60
NSM 150717P00044000 P 07/17/15 44.0 18.30 19.50
NSM 150717P00045000 P 07/17/15 45.0 19.30 21.00
NSM 160115C00013000 C 01/15/16 13.0 12.40 14.10
NSM 160115C00015000 C 01/15/16 15.0 10.80 12.50
NSM 160115C00017500 C 01/15/16 17.5 9.40 10.50
NSM 160115C00020000 C 01/15/16 20.0 7.80 8.90
NSM 160115C00022500 C 01/15/16 22.5 6.50 7.40
NSM 160115C00025000 C 01/15/16 25.0 5.20 6.30
NSM 160115C00030000 C 01/15/16 30.0 3.40 4.30
NSM 160115C00035000 C 01/15/16 35.0 2.05 2.85
NSM 160115C00040000 C 01/15/16 40.0 1.35 1.90
NSM 160115C00045000 C 01/15/16 45.0 0.80 1.35
NSM 160115C00050000 C 01/15/16 50.0 0.40 0.95
NSM 160115C00055000 C 01/15/16 55.0 0.20 0.70
NSM 160115C00060000 C 01/15/16 60.0 0.05 0.60
NSM 160115C00065000 C 01/15/16 65.0 0.00 0.55
NSM 160115C00070000 C 01/15/16 70.0 0.00 0.50
NSM 160115C00075000 C 01/15/16 75.0 0.00 0.45
NSM 160115C00080000 C 01/15/16 80.0 0.00 0.45
NSM 160115P00013000 P 01/15/16 13.0 0.90 1.45
NSM 160115P00015000 P 01/15/16 15.0 1.30 1.90
NSM 160115P00017500 P 01/15/16 17.5 2.05 2.65
NSM 160115P00020000 P 01/15/16 20.0 2.80 3.60
NSM 160115P00022500 P 01/15/16 22.5 3.90 4.70
NSM 160115P00025000 P 01/15/16 25.0 5.10 6.10
NSM 160115P00030000 P 01/15/16 30.0 8.20 9.20
NSM 160115P00035000 P 01/15/16 35.0 11.40 13.40
NSM 160115P00040000 P 01/15/16 40.0 15.50 17.10
NSM 160115P00045000 P 01/15/16 45.0 19.90 21.70
NSM 160115P00050000 P 01/15/16 50.0 24.40 26.10
NSM 160115P00055000 P 01/15/16 55.0 29.20 30.80
NSM 160115P00060000 P 01/15/16 60.0 34.10 35.70
NSM 160115P00065000 P 01/15/16 65.0 38.70 40.60
NSM 160115P00070000 P 01/15/16 70.0 43.60 45.60
NSM 160115P00075000 P 01/15/16 75.0 49.10 50.50
NSM 160115P00080000 P 01/15/16 80.0 53.80 56.80
NSM 170120C00013000 C 01/20/17 13.0 12.50 15.90
NSM 170120C00015000 C 01/20/17 15.0 11.10 14.70
NSM 170120C00018000 C 01/20/17 18.0 9.20 12.90
NSM 170120C00020000 C 01/20/17 20.0 7.90 11.80
NSM 170120C00023000 C 01/20/17 23.0 7.50 9.50
NSM 170120C00025000 C 01/20/17 25.0 6.50 8.50
NSM 170120C00028000 C 01/20/17 28.0 5.50 8.20
NSM 170120C00030000 C 01/20/17 30.0 4.60 7.40
NSM 170120C00032000 C 01/20/17 32.0 4.10 6.70
NSM 170120C00035000 C 01/20/17 35.0 3.40 5.90
NSM 170120C00037000 C 01/20/17 37.0 2.95 5.50
NSM 170120C00040000 C 01/20/17 40.0 2.35 4.90
NSM 170120C00042000 C 01/20/17 42.0 2.10 4.50
NSM 170120C00045000 C 01/20/17 45.0 1.70 4.00
NSM 170120C00047000 C 01/20/17 47.0 1.30 4.00
NSM 170120C00050000 C 01/20/17 50.0 1.15 3.40
NSM 170120P00013000 P 01/20/17 13.0 1.60 3.00
NSM 170120P00015000 P 01/20/17 15.0 2.00 4.50
NSM 170120P00018000 P 01/20/17 18.0 3.20 5.20
NSM 170120P00020000 P 01/20/17 20.0 3.90 6.10
NSM 170120P00023000 P 01/20/17 23.0 5.50 7.10
NSM 170120P00025000 P 01/20/17 25.0 6.70 8.30
NSM 170120P00028000 P 01/20/17 28.0 7.40 11.00
NSM 170120P00030000 P 01/20/17 30.0 9.70 11.70
NSM 170120P00032000 P 01/20/17 32.0 11.00 13.70
NSM 170120P00035000 P 01/20/17 35.0 12.00 16.40
NSM 170120P00037000 P 01/20/17 37.0 14.50 17.10
NSM 170120P00040000 P 01/20/17 40.0 16.90 19.50
NSM 170120P00042000 P 01/20/17 42.0 18.60 21.50
NSM 170120P00045000 P 01/20/17 45.0 20.50 23.70
NSM 170120P00047000 P 01/20/17 47.0 22.10 25.40
NSM 170120P00050000 P 01/20/17 50.0 24.90 28.10

OPRA data is delayed 15 minutes.