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 Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 160520C00002000 C 05/20/16 2.0 9.70 9.90
NSM 160520C00003000 C 05/20/16 3.0 8.70 8.90
NSM 160520C00004000 C 05/20/16 4.0 7.70 7.90
NSM 160520C00005000 C 05/20/16 5.0 6.70 7.00
NSM 160520C00006000 C 05/20/16 6.0 5.70 6.00
NSM 160520C00007000 C 05/20/16 7.0 4.70 5.00
NSM 160520C00008000 C 05/20/16 8.0 3.80 4.00
NSM 160520C00009000 C 05/20/16 9.0 2.80 3.00
NSM 160520C00010000 C 05/20/16 10.0 1.90 2.10
NSM 160520C00011000 C 05/20/16 11.0 1.15 1.30
NSM 160520C00012000 C 05/20/16 12.0 0.60 0.70
NSM 160520C00013000 C 05/20/16 13.0 0.25 0.40
NSM 160520C00014000 C 05/20/16 14.0 0.10 0.25
NSM 160520C00015000 C 05/20/16 15.0 0.00 0.15
NSM 160520C00016000 C 05/20/16 16.0 0.00 0.10
NSM 160520C00017000 C 05/20/16 17.0 0.00 0.10
NSM 160520C00018000 C 05/20/16 18.0 0.00 0.10
NSM 160520C00019000 C 05/20/16 19.0 0.00 0.10
NSM 160520C00020000 C 05/20/16 20.0 0.00 0.10
NSM 160520P00002000 P 05/20/16 2.0 0.00 0.10
NSM 160520P00003000 P 05/20/16 3.0 0.00 0.10
NSM 160520P00004000 P 05/20/16 4.0 0.00 0.10
NSM 160520P00005000 P 05/20/16 5.0 0.00 0.10
NSM 160520P00006000 P 05/20/16 6.0 0.00 0.10
NSM 160520P00007000 P 05/20/16 7.0 0.00 0.10
NSM 160520P00008000 P 05/20/16 8.0 0.00 0.15
NSM 160520P00009000 P 05/20/16 9.0 0.05 0.15
NSM 160520P00010000 P 05/20/16 10.0 0.15 0.25
NSM 160520P00011000 P 05/20/16 11.0 0.35 0.50
NSM 160520P00012000 P 05/20/16 12.0 0.75 0.90
NSM 160520P00013000 P 05/20/16 13.0 1.40 1.60
NSM 160520P00014000 P 05/20/16 14.0 2.20 2.40
NSM 160520P00015000 P 05/20/16 15.0 3.10 3.40
NSM 160520P00016000 P 05/20/16 16.0 4.10 4.30
NSM 160520P00017000 P 05/20/16 17.0 5.10 5.30
NSM 160520P00018000 P 05/20/16 18.0 6.10 6.30
NSM 160520P00019000 P 05/20/16 19.0 7.10 7.30
NSM 160520P00020000 P 05/20/16 20.0 8.10 8.30
NSM 160617C00002000 C 06/17/16 2.0 9.70 9.90
NSM 160617C00003000 C 06/17/16 3.0 8.70 8.90
NSM 160617C00004000 C 06/17/16 4.0 7.70 8.00
NSM 160617C00005000 C 06/17/16 5.0 6.80 7.00
NSM 160617C00006000 C 06/17/16 6.0 5.80 6.00
NSM 160617C00007000 C 06/17/16 7.0 4.80 5.00
NSM 160617C00008000 C 06/17/16 8.0 3.80 4.10
NSM 160617C00009000 C 06/17/16 9.0 2.90 3.10
NSM 160617C00010000 C 06/17/16 10.0 2.10 2.30
NSM 160617C00011000 C 06/17/16 11.0 1.40 1.60
NSM 160617C00012000 C 06/17/16 12.0 0.85 1.05
NSM 160617C00013000 C 06/17/16 13.0 0.45 0.55
NSM 160617C00014000 C 06/17/16 14.0 0.25 0.40
NSM 160617C00015000 C 06/17/16 15.0 0.10 0.25
NSM 160617C00016000 C 06/17/16 16.0 0.05 0.20
NSM 160617C00017000 C 06/17/16 17.0 0.00 0.15
NSM 160617C00018000 C 06/17/16 18.0 0.00 0.10
NSM 160617C00019000 C 06/17/16 19.0 0.00 0.10
NSM 160617C00020000 C 06/17/16 20.0 0.00 0.10
NSM 160617P00002000 P 06/17/16 2.0 0.00 0.10
NSM 160617P00003000 P 06/17/16 3.0 0.00 0.15
NSM 160617P00004000 P 06/17/16 4.0 0.00 0.15
NSM 160617P00005000 P 06/17/16 5.0 0.00 0.15
NSM 160617P00006000 P 06/17/16 6.0 0.00 0.15
NSM 160617P00007000 P 06/17/16 7.0 0.00 0.15
NSM 160617P00008000 P 06/17/16 8.0 0.05 0.20
NSM 160617P00009000 P 06/17/16 9.0 0.15 0.25
NSM 160617P00010000 P 06/17/16 10.0 0.30 0.45
NSM 160617P00011000 P 06/17/16 11.0 0.60 0.75
NSM 160617P00012000 P 06/17/16 12.0 1.05 1.20
NSM 160617P00013000 P 06/17/16 13.0 1.65 1.80
NSM 160617P00014000 P 06/17/16 14.0 2.40 2.60
NSM 160617P00015000 P 06/17/16 15.0 3.20 3.50
NSM 160617P00016000 P 06/17/16 16.0 4.20 4.40
NSM 160617P00017000 P 06/17/16 17.0 5.10 5.30
NSM 160617P00018000 P 06/17/16 18.0 6.10 6.30
NSM 160617P00019000 P 06/17/16 19.0 7.10 7.30
NSM 160617P00020000 P 06/17/16 20.0 8.10 8.30
NSM 160715C00003000 C 07/15/16 3.0 8.70 9.00
NSM 160715C00004000 C 07/15/16 4.0 7.80 8.00
NSM 160715C00005000 C 07/15/16 5.0 6.70 7.00
NSM 160715C00006000 C 07/15/16 6.0 5.80 6.00
NSM 160715C00007000 C 07/15/16 7.0 4.80 5.10
NSM 160715C00008000 C 07/15/16 8.0 3.90 4.10
NSM 160715C00009000 C 07/15/16 9.0 3.00 3.30
NSM 160715C00010000 C 07/15/16 10.0 2.25 2.45
NSM 160715C00011000 C 07/15/16 11.0 1.60 1.80
NSM 160715C00012000 C 07/15/16 12.0 1.05 1.20
NSM 160715C00013000 C 07/15/16 13.0 0.65 0.80
NSM 160715C00014000 C 07/15/16 14.0 0.40 0.50
NSM 160715C00015000 C 07/15/16 15.0 0.25 0.40
NSM 160715C00016000 C 07/15/16 16.0 0.15 0.30
NSM 160715C00017000 C 07/15/16 17.0 0.05 0.25
NSM 160715C00018000 C 07/15/16 18.0 0.05 0.20
NSM 160715C00019000 C 07/15/16 19.0 0.00 0.15
NSM 160715C00020000 C 07/15/16 20.0 0.00 0.10
NSM 160715C00021000 C 07/15/16 21.0 0.00 0.10
NSM 160715C00022000 C 07/15/16 22.0 0.00 0.10
NSM 160715C00023000 C 07/15/16 23.0 0.00 0.10
NSM 160715C00024000 C 07/15/16 24.0 0.00 0.10
NSM 160715C00025000 C 07/15/16 25.0 0.00 0.10
NSM 160715C00026000 C 07/15/16 26.0 0.00 0.10
NSM 160715P00003000 P 07/15/16 3.0 0.00 0.15
NSM 160715P00004000 P 07/15/16 4.0 0.00 0.15
NSM 160715P00005000 P 07/15/16 5.0 0.00 0.15
NSM 160715P00006000 P 07/15/16 6.0 0.05 0.15
NSM 160715P00007000 P 07/15/16 7.0 0.05 0.20
NSM 160715P00008000 P 07/15/16 8.0 0.10 0.25
NSM 160715P00009000 P 07/15/16 9.0 0.25 0.40
NSM 160715P00010000 P 07/15/16 10.0 0.45 0.60
NSM 160715P00011000 P 07/15/16 11.0 0.80 0.90
NSM 160715P00012000 P 07/15/16 12.0 1.25 1.40
NSM 160715P00013000 P 07/15/16 13.0 1.85 2.00
NSM 160715P00014000 P 07/15/16 14.0 2.60 2.75
NSM 160715P00015000 P 07/15/16 15.0 3.40 3.60
NSM 160715P00016000 P 07/15/16 16.0 4.30 4.50
NSM 160715P00017000 P 07/15/16 17.0 5.20 5.40
NSM 160715P00018000 P 07/15/16 18.0 6.10 6.40
NSM 160715P00019000 P 07/15/16 19.0 7.10 7.30
NSM 160715P00020000 P 07/15/16 20.0 8.10 8.30
NSM 160715P00021000 P 07/15/16 21.0 9.10 9.30
NSM 160715P00022000 P 07/15/16 22.0 10.10 10.30
NSM 160715P00023000 P 07/15/16 23.0 11.10 11.30
NSM 160715P00024000 P 07/15/16 24.0 12.10 12.30
NSM 160715P00025000 P 07/15/16 25.0 13.10 13.40
NSM 160715P00026000 P 07/15/16 26.0 14.10 14.40
NSM 161021C00001000 C 10/21/16 1.0 10.70 10.90
NSM 161021C00002000 C 10/21/16 2.0 9.80 10.00
NSM 161021C00003000 C 10/21/16 3.0 8.70 9.00
NSM 161021C00004000 C 10/21/16 4.0 7.80 8.00
NSM 161021C00005000 C 10/21/16 5.0 6.80 7.10
NSM 161021C00006000 C 10/21/16 6.0 5.90 6.20
NSM 161021C00007000 C 10/21/16 7.0 5.00 5.30
NSM 161021C00008000 C 10/21/16 8.0 4.20 4.40
NSM 161021C00009000 C 10/21/16 9.0 3.40 3.70
NSM 161021C00010000 C 10/21/16 10.0 2.75 3.00
NSM 161021C00011000 C 10/21/16 11.0 2.15 2.40
NSM 161021C00012000 C 10/21/16 12.0 1.65 1.90
NSM 161021C00013000 C 10/21/16 13.0 1.25 1.50
NSM 161021C00014000 C 10/21/16 14.0 0.95 1.15
NSM 161021C00015000 C 10/21/16 15.0 0.70 0.90
NSM 161021C00016000 C 10/21/16 16.0 0.50 0.70
NSM 161021C00017000 C 10/21/16 17.0 0.40 0.55
NSM 161021C00018000 C 10/21/16 18.0 0.25 0.45
NSM 161021C00019000 C 10/21/16 19.0 0.20 0.35
NSM 161021C00020000 C 10/21/16 20.0 0.15 0.30
NSM 161021C00021000 C 10/21/16 21.0 0.10 0.25
NSM 161021C00022000 C 10/21/16 22.0 0.05 0.25
NSM 161021C00023000 C 10/21/16 23.0 0.05 0.25
NSM 161021C00024000 C 10/21/16 24.0 0.00 0.20
NSM 161021C00025000 C 10/21/16 25.0 0.00 0.20
NSM 161021P00001000 P 10/21/16 1.0 0.00 0.15
NSM 161021P00002000 P 10/21/16 2.0 0.00 0.20
NSM 161021P00003000 P 10/21/16 3.0 0.00 0.20
NSM 161021P00004000 P 10/21/16 4.0 0.05 0.25
NSM 161021P00005000 P 10/21/16 5.0 0.10 0.25
NSM 161021P00006000 P 10/21/16 6.0 0.15 0.30
NSM 161021P00007000 P 10/21/16 7.0 0.25 0.40
NSM 161021P00008000 P 10/21/16 8.0 0.40 0.55
NSM 161021P00009000 P 10/21/16 9.0 0.65 0.80
NSM 161021P00010000 P 10/21/16 10.0 0.95 1.15
NSM 161021P00011000 P 10/21/16 11.0 1.35 1.55
NSM 161021P00012000 P 10/21/16 12.0 1.90 2.05
NSM 161021P00013000 P 10/21/16 13.0 2.45 2.65
NSM 161021P00014000 P 10/21/16 14.0 3.10 3.30
NSM 161021P00015000 P 10/21/16 15.0 3.80 4.10
NSM 161021P00016000 P 10/21/16 16.0 4.60 4.90
NSM 161021P00017000 P 10/21/16 17.0 5.50 5.80
NSM 161021P00018000 P 10/21/16 18.0 6.40 6.70
NSM 161021P00019000 P 10/21/16 19.0 7.30 7.60
NSM 161021P00020000 P 10/21/16 20.0 8.20 8.50
NSM 161021P00021000 P 10/21/16 21.0 9.20 9.50
NSM 161021P00022000 P 10/21/16 22.0 10.20 10.40
NSM 161021P00023000 P 10/21/16 23.0 11.10 11.40
NSM 161021P00024000 P 10/21/16 24.0 12.10 12.40
NSM 161021P00025000 P 10/21/16 25.0 13.10 13.40
NSM 170120C00003000 C 01/20/17 3.0 8.80 9.10
NSM 170120C00004000 C 01/20/17 4.0 7.80 8.10
NSM 170120C00005000 C 01/20/17 5.0 6.90 7.20
NSM 170120C00006000 C 01/20/17 6.0 6.00 6.30
NSM 170120C00007000 C 01/20/17 7.0 5.20 5.50
NSM 170120C00008000 C 01/20/17 8.0 4.40 4.80
NSM 170120C00009000 C 01/20/17 9.0 3.70 4.10
NSM 170120C00010000 C 01/20/17 10.0 3.10 3.40
NSM 170120C00011000 C 01/20/17 11.0 2.60 2.80
NSM 170120C00012000 C 01/20/17 12.0 2.10 2.35
NSM 170120C00013000 C 01/20/17 13.0 1.70 1.95
NSM 170120C00014000 C 01/20/17 14.0 1.40 1.60
NSM 170120C00015000 C 01/20/17 15.0 1.10 1.35
NSM 170120C00016000 C 01/20/17 16.0 0.90 1.10
NSM 170120C00017000 C 01/20/17 17.0 0.70 0.90
NSM 170120C00018000 C 01/20/17 18.0 0.55 0.75
NSM 170120C00019000 C 01/20/17 19.0 0.45 0.65
NSM 170120C00020000 C 01/20/17 20.0 0.35 0.55
NSM 170120C00021000 C 01/20/17 21.0 0.25 0.45
NSM 170120C00022000 C 01/20/17 22.0 0.20 0.40
NSM 170120C00023000 C 01/20/17 23.0 0.15 0.35
NSM 170120C00025000 C 01/20/17 25.0 0.10 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 0.20
NSM 170120C00035000 C 01/20/17 35.0 0.00 0.20
NSM 170120C00037000 C 01/20/17 37.0 0.00 0.15
NSM 170120C00040000 C 01/20/17 40.0 0.00 0.15
NSM 170120C00042000 C 01/20/17 42.0 0.00 0.15
NSM 170120C00045000 C 01/20/17 45.0 0.00 0.15
NSM 170120C00047000 C 01/20/17 47.0 0.00 0.15
NSM 170120C00050000 C 01/20/17 50.0 0.00 0.20
NSM 170120P00003000 P 01/20/17 3.0 0.05 0.25
NSM 170120P00004000 P 01/20/17 4.0 0.10 0.25
NSM 170120P00005000 P 01/20/17 5.0 0.20 0.35
NSM 170120P00006000 P 01/20/17 6.0 0.30 0.45
NSM 170120P00007000 P 01/20/17 7.0 0.45 0.60
NSM 170120P00008000 P 01/20/17 8.0 0.65 0.85
NSM 170120P00009000 P 01/20/17 9.0 0.95 1.15
NSM 170120P00010000 P 01/20/17 10.0 1.30 1.50
NSM 170120P00011000 P 01/20/17 11.0 1.75 1.95
NSM 170120P00012000 P 01/20/17 12.0 2.30 2.55
NSM 170120P00013000 P 01/20/17 13.0 2.85 3.10
NSM 170120P00014000 P 01/20/17 14.0 3.50 3.70
NSM 170120P00015000 P 01/20/17 15.0 4.20 4.40
NSM 170120P00016000 P 01/20/17 16.0 5.00 5.30
NSM 170120P00017000 P 01/20/17 17.0 5.80 6.10
NSM 170120P00018000 P 01/20/17 18.0 6.60 6.90
NSM 170120P00019000 P 01/20/17 19.0 7.50 7.80
NSM 170120P00020000 P 01/20/17 20.0 8.40 8.70
NSM 170120P00021000 P 01/20/17 21.0 9.30 9.60
NSM 170120P00022000 P 01/20/17 22.0 10.30 10.60
NSM 170120P00023000 P 01/20/17 23.0 11.20 11.50
NSM 170120P00025000 P 01/20/17 25.0 13.20 13.40
NSM 170120P00028000 P 01/20/17 28.0 16.10 16.40
NSM 170120P00030000 P 01/20/17 30.0 18.10 18.30
NSM 170120P00032000 P 01/20/17 32.0 20.10 20.40
NSM 170120P00035000 P 01/20/17 35.0 23.10 23.30
NSM 170120P00037000 P 01/20/17 37.0 25.10 25.30
NSM 170120P00040000 P 01/20/17 40.0 28.10 28.30
NSM 170120P00042000 P 01/20/17 42.0 30.00 30.30
NSM 170120P00045000 P 01/20/17 45.0 33.00 33.30
NSM 170120P00047000 P 01/20/17 47.0 35.00 35.30
NSM 170120P00050000 P 01/20/17 50.0 38.00 38.30
NSM 180119C00003000 C 01/19/18 3.0 8.90 9.30
NSM 180119C00005000 C 01/19/18 5.0 7.30 7.70
NSM 180119C00008000 C 01/19/18 8.0 5.30 5.70
NSM 180119C00010000 C 01/19/18 10.0 4.20 4.60
NSM 180119C00013000 C 01/19/18 13.0 2.95 3.40
NSM 180119C00015000 C 01/19/18 15.0 2.30 2.70
NSM 180119C00017000 C 01/19/18 17.0 1.80 2.20
NSM 180119C00020000 C 01/19/18 20.0 1.25 1.65
NSM 180119C00022000 C 01/19/18 22.0 0.95 1.35
NSM 180119C00025000 C 01/19/18 25.0 0.65 1.00
NSM 180119C00027000 C 01/19/18 27.0 0.50 0.85
NSM 180119C00030000 C 01/19/18 30.0 0.35 0.65
NSM 180119P00003000 P 01/19/18 3.0 0.20 0.40
NSM 180119P00005000 P 01/19/18 5.0 0.55 0.80
NSM 180119P00008000 P 01/19/18 8.0 1.40 1.70
NSM 180119P00010000 P 01/19/18 10.0 2.25 2.60
NSM 180119P00013000 P 01/19/18 13.0 3.90 4.30
NSM 180119P00015000 P 01/19/18 15.0 5.20 5.70
NSM 180119P00017000 P 01/19/18 17.0 6.70 7.20
NSM 180119P00020000 P 01/19/18 20.0 9.10 9.60
NSM 180119P00022000 P 01/19/18 22.0 10.80 11.40
NSM 180119P00025000 P 01/19/18 25.0 13.50 14.00
NSM 180119P00027000 P 01/19/18 27.0 15.40 15.90
NSM 180119P00030000 P 01/19/18 30.0 18.30 18.70

OPRA data is delayed 15 minutes.