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 (2017-04-28)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 170519C00009000 C 05/19/17 9.0 7.00 7.90
NSM 170519C00010000 C 05/19/17 10.0 5.80 6.90
NSM 170519C00011000 C 05/19/17 11.0 5.00 6.00
NSM 170519C00012000 C 05/19/17 12.0 4.00 4.50
NSM 170519C00013000 C 05/19/17 13.0 3.10 3.80
NSM 170519C00014000 C 05/19/17 14.0 2.35 2.65
NSM 170519C00015000 C 05/19/17 15.0 1.50 1.75
NSM 170519C00016000 C 05/19/17 16.0 0.90 1.10
NSM 170519C00017000 C 05/19/17 17.0 0.45 0.60
NSM 170519C00018000 C 05/19/17 18.0 0.20 0.35
NSM 170519C00019000 C 05/19/17 19.0 0.10 0.20
NSM 170519C00020000 C 05/19/17 20.0 0.00 0.15
NSM 170519C00021000 C 05/19/17 21.0 0.00 0.10
NSM 170519C00022000 C 05/19/17 22.0 0.00 0.10
NSM 170519C00023000 C 05/19/17 23.0 0.00 0.10
NSM 170519C00024000 C 05/19/17 24.0 0.00 0.10
NSM 170519C00025000 C 05/19/17 25.0 0.00 0.10
NSM 170519P00009000 P 05/19/17 9.0 0.00 0.10
NSM 170519P00010000 P 05/19/17 10.0 0.00 0.10
NSM 170519P00011000 P 05/19/17 11.0 0.00 0.10
NSM 170519P00012000 P 05/19/17 12.0 0.00 0.15
NSM 170519P00013000 P 05/19/17 13.0 0.00 0.20
NSM 170519P00014000 P 05/19/17 14.0 0.10 0.25
NSM 170519P00015000 P 05/19/17 15.0 0.30 0.45
NSM 170519P00016000 P 05/19/17 16.0 0.65 0.80
NSM 170519P00017000 P 05/19/17 17.0 1.20 1.35
NSM 170519P00018000 P 05/19/17 18.0 1.95 2.15
NSM 170519P00019000 P 05/19/17 19.0 2.55 3.20
NSM 170519P00020000 P 05/19/17 20.0 2.95 4.10
NSM 170519P00021000 P 05/19/17 21.0 4.20 5.40
NSM 170519P00022000 P 05/19/17 22.0 4.60 6.20
NSM 170519P00023000 P 05/19/17 23.0 5.70 7.20
NSM 170519P00024000 P 05/19/17 24.0 5.70 9.50
NSM 170519P00025000 P 05/19/17 25.0 8.40 9.10
NSM 170616C00009000 C 06/16/17 9.0 7.00 8.00
NSM 170616C00010000 C 06/16/17 10.0 6.00 6.90
NSM 170616C00011000 C 06/16/17 11.0 5.10 5.90
NSM 170616C00012000 C 06/16/17 12.0 2.90 6.00
NSM 170616C00013000 C 06/16/17 13.0 3.20 4.10
NSM 170616C00014000 C 06/16/17 14.0 2.45 2.65
NSM 170616C00015000 C 06/16/17 15.0 1.70 1.90
NSM 170616C00016000 C 06/16/17 16.0 1.05 1.25
NSM 170616C00017000 C 06/16/17 17.0 0.60 0.80
NSM 170616C00018000 C 06/16/17 18.0 0.35 0.50
NSM 170616C00019000 C 06/16/17 19.0 0.15 0.30
NSM 170616C00020000 C 06/16/17 20.0 0.05 0.20
NSM 170616C00021000 C 06/16/17 21.0 0.00 0.40
NSM 170616C00022000 C 06/16/17 22.0 0.00 0.35
NSM 170616C00023000 C 06/16/17 23.0 0.00 0.35
NSM 170616C00024000 C 06/16/17 24.0 0.00 0.30
NSM 170616C00025000 C 06/16/17 25.0 0.00 0.40
NSM 170616P00009000 P 06/16/17 9.0 0.00 0.35
NSM 170616P00010000 P 06/16/17 10.0 0.00 0.35
NSM 170616P00011000 P 06/16/17 11.0 0.00 0.40
NSM 170616P00012000 P 06/16/17 12.0 0.05 0.35
NSM 170616P00013000 P 06/16/17 13.0 0.10 0.35
NSM 170616P00014000 P 06/16/17 14.0 0.25 0.40
NSM 170616P00015000 P 06/16/17 15.0 0.45 0.65
NSM 170616P00016000 P 06/16/17 16.0 0.85 1.00
NSM 170616P00017000 P 06/16/17 17.0 1.35 1.55
NSM 170616P00018000 P 06/16/17 18.0 2.00 2.25
NSM 170616P00019000 P 06/16/17 19.0 2.90 3.10
NSM 170616P00020000 P 06/16/17 20.0 3.40 4.10
NSM 170616P00021000 P 06/16/17 21.0 4.40 5.10
NSM 170616P00022000 P 06/16/17 22.0 5.20 6.10
NSM 170616P00023000 P 06/16/17 23.0 6.10 7.10
NSM 170616P00024000 P 06/16/17 24.0 7.10 8.10
NSM 170616P00025000 P 06/16/17 25.0 8.30 9.00
NSM 170721C00008000 C 07/21/17 8.0 8.00 8.70
NSM 170721C00009000 C 07/21/17 9.0 6.70 8.20
NSM 170721C00010000 C 07/21/17 10.0 5.70 7.30
NSM 170721C00011000 C 07/21/17 11.0 4.80 6.30
NSM 170721C00012000 C 07/21/17 12.0 3.30 6.10
NSM 170721C00013000 C 07/21/17 13.0 2.45 5.70
NSM 170721C00014000 C 07/21/17 14.0 2.50 2.85
NSM 170721C00015000 C 07/21/17 15.0 1.90 2.05
NSM 170721C00016000 C 07/21/17 16.0 1.25 1.45
NSM 170721C00017000 C 07/21/17 17.0 0.80 1.00
NSM 170721C00018000 C 07/21/17 18.0 0.45 0.65
NSM 170721C00019000 C 07/21/17 19.0 0.25 0.45
NSM 170721C00020000 C 07/21/17 20.0 0.15 0.25
NSM 170721C00021000 C 07/21/17 21.0 0.00 0.25
NSM 170721C00022000 C 07/21/17 22.0 0.00 0.15
NSM 170721C00023000 C 07/21/17 23.0 0.00 0.15
NSM 170721C00024000 C 07/21/17 24.0 0.00 0.10
NSM 170721C00025000 C 07/21/17 25.0 0.00 0.05
NSM 170721C00026000 C 07/21/17 26.0 0.00 0.10
NSM 170721C00027000 C 07/21/17 27.0 0.00 0.05
NSM 170721C00028000 C 07/21/17 28.0 0.00 0.05
NSM 170721C00029000 C 07/21/17 29.0 0.00 0.05
NSM 170721C00030000 C 07/21/17 30.0 0.00 0.05
NSM 170721P00008000 P 07/21/17 8.0 0.00 0.10
NSM 170721P00009000 P 07/21/17 9.0 0.00 0.15
NSM 170721P00010000 P 07/21/17 10.0 0.00 0.15
NSM 170721P00011000 P 07/21/17 11.0 0.00 0.20
NSM 170721P00012000 P 07/21/17 12.0 0.05 0.25
NSM 170721P00013000 P 07/21/17 13.0 0.15 0.35
NSM 170721P00014000 P 07/21/17 14.0 0.40 0.50
NSM 170721P00015000 P 07/21/17 15.0 0.55 0.80
NSM 170721P00016000 P 07/21/17 16.0 1.00 1.10
NSM 170721P00017000 P 07/21/17 17.0 1.55 1.75
NSM 170721P00018000 P 07/21/17 18.0 2.20 2.40
NSM 170721P00019000 P 07/21/17 19.0 2.70 3.20
NSM 170721P00020000 P 07/21/17 20.0 3.50 4.10
NSM 170721P00021000 P 07/21/17 21.0 4.20 5.20
NSM 170721P00022000 P 07/21/17 22.0 5.10 6.10
NSM 170721P00023000 P 07/21/17 23.0 5.40 7.40
NSM 170721P00024000 P 07/21/17 24.0 7.00 8.00
NSM 170721P00025000 P 07/21/17 25.0 8.10 9.40
NSM 170721P00026000 P 07/21/17 26.0 8.80 10.30
NSM 170721P00027000 P 07/21/17 27.0 8.30 12.20
NSM 170721P00028000 P 07/21/17 28.0 9.30 13.50
NSM 170721P00029000 P 07/21/17 29.0 10.30 14.20
NSM 170721P00030000 P 07/21/17 30.0 13.30 14.00
NSM 171020C00009000 C 10/20/17 9.0 7.10 8.00
NSM 171020C00010000 C 10/20/17 10.0 5.30 8.30
NSM 171020C00011000 C 10/20/17 11.0 4.40 7.40
NSM 171020C00012000 C 10/20/17 12.0 3.60 7.00
NSM 171020C00013000 C 10/20/17 13.0 2.50 4.10
NSM 171020C00014000 C 10/20/17 14.0 3.00 3.30
NSM 171020C00015000 C 10/20/17 15.0 2.40 2.65
NSM 171020C00016000 C 10/20/17 16.0 1.80 2.10
NSM 171020C00017000 C 10/20/17 17.0 1.35 1.60
NSM 171020C00018000 C 10/20/17 18.0 0.95 1.25
NSM 171020C00019000 C 10/20/17 19.0 0.70 0.90
NSM 171020C00020000 C 10/20/17 20.0 0.45 0.70
NSM 171020C00021000 C 10/20/17 21.0 0.30 0.55
NSM 171020C00022000 C 10/20/17 22.0 0.20 0.40
NSM 171020C00023000 C 10/20/17 23.0 0.10 0.35
NSM 171020C00024000 C 10/20/17 24.0 0.00 0.35
NSM 171020C00025000 C 10/20/17 25.0 0.00 0.30
NSM 171020C00026000 C 10/20/17 26.0 0.00 0.25
NSM 171020C00027000 C 10/20/17 27.0 0.00 0.30
NSM 171020C00028000 C 10/20/17 28.0 0.00 0.25
NSM 171020P00009000 P 10/20/17 9.0 0.00 0.30
NSM 171020P00010000 P 10/20/17 10.0 0.10 0.35
NSM 171020P00011000 P 10/20/17 11.0 0.15 0.40
NSM 171020P00012000 P 10/20/17 12.0 0.30 0.50
NSM 171020P00013000 P 10/20/17 13.0 0.45 0.70
NSM 171020P00014000 P 10/20/17 14.0 0.75 0.95
NSM 171020P00015000 P 10/20/17 15.0 1.05 1.25
NSM 171020P00016000 P 10/20/17 16.0 1.45 1.75
NSM 171020P00017000 P 10/20/17 17.0 1.95 2.30
NSM 171020P00018000 P 10/20/17 18.0 2.65 2.90
NSM 171020P00019000 P 10/20/17 19.0 3.20 3.60
NSM 171020P00020000 P 10/20/17 20.0 2.80 4.40
NSM 171020P00021000 P 10/20/17 21.0 3.30 5.30
NSM 171020P00022000 P 10/20/17 22.0 5.70 6.20
NSM 171020P00023000 P 10/20/17 23.0 5.40 8.60
NSM 171020P00024000 P 10/20/17 24.0 6.30 9.10
NSM 171020P00025000 P 10/20/17 25.0 7.30 9.10
NSM 171020P00026000 P 10/20/17 26.0 8.30 10.60
NSM 171020P00027000 P 10/20/17 27.0 9.50 12.40
NSM 171020P00028000 P 10/20/17 28.0 11.40 12.10
NSM 180119C00003000 C 01/19/18 3.0 12.80 14.10
NSM 180119C00005000 C 01/19/18 5.0 11.00 11.90
NSM 180119C00008000 C 01/19/18 8.0 8.30 9.00
NSM 180119C00009000 C 01/19/18 9.0 6.50 9.60
NSM 180119C00010000 C 01/19/18 10.0 6.50 7.10
NSM 180119C00011000 C 01/19/18 11.0 5.60 6.20
NSM 180119C00012000 C 01/19/18 12.0 4.80 5.70
NSM 180119C00013000 C 01/19/18 13.0 4.10 4.70
NSM 180119C00014000 C 01/19/18 14.0 3.40 3.90
NSM 180119C00015000 C 01/19/18 15.0 2.85 3.10
NSM 180119C00016000 C 01/19/18 16.0 2.30 2.55
NSM 180119C00017000 C 01/19/18 17.0 1.80 2.10
NSM 180119C00018000 C 01/19/18 18.0 1.40 1.70
NSM 180119C00019000 C 01/19/18 19.0 1.10 1.35
NSM 180119C00020000 C 01/19/18 20.0 0.85 1.10
NSM 180119C00021000 C 01/19/18 21.0 0.60 0.90
NSM 180119C00022000 C 01/19/18 22.0 0.45 0.70
NSM 180119C00023000 C 01/19/18 23.0 0.35 0.60
NSM 180119C00024000 C 01/19/18 24.0 0.25 0.50
NSM 180119C00025000 C 01/19/18 25.0 0.15 0.40
NSM 180119C00026000 C 01/19/18 26.0 0.10 0.40
NSM 180119C00027000 C 01/19/18 27.0 0.00 0.35
NSM 180119C00028000 C 01/19/18 28.0 0.00 0.30
NSM 180119C00029000 C 01/19/18 29.0 0.00 0.25
NSM 180119C00030000 C 01/19/18 30.0 0.00 0.30
NSM 180119P00003000 P 01/19/18 3.0 0.00 0.35
NSM 180119P00005000 P 01/19/18 5.0 0.00 0.20
NSM 180119P00008000 P 01/19/18 8.0 0.10 0.35
NSM 180119P00009000 P 01/19/18 9.0 0.10 0.40
NSM 180119P00010000 P 01/19/18 10.0 0.20 0.50
NSM 180119P00011000 P 01/19/18 11.0 0.35 0.60
NSM 180119P00012000 P 01/19/18 12.0 0.55 0.80
NSM 180119P00013000 P 01/19/18 13.0 0.70 1.00
NSM 180119P00014000 P 01/19/18 14.0 1.05 1.30
NSM 180119P00015000 P 01/19/18 15.0 1.35 1.70
NSM 180119P00016000 P 01/19/18 16.0 1.80 2.20
NSM 180119P00017000 P 01/19/18 17.0 2.35 2.70
NSM 180119P00018000 P 01/19/18 18.0 2.90 3.30
NSM 180119P00019000 P 01/19/18 19.0 3.60 4.00
NSM 180119P00020000 P 01/19/18 20.0 4.20 4.70
NSM 180119P00021000 P 01/19/18 21.0 5.00 5.70
NSM 180119P00022000 P 01/19/18 22.0 5.70 6.50
NSM 180119P00023000 P 01/19/18 23.0 6.70 7.20
NSM 180119P00024000 P 01/19/18 24.0 7.40 8.30
NSM 180119P00025000 P 01/19/18 25.0 8.40 9.20
NSM 180119P00026000 P 01/19/18 26.0 8.50 11.60
NSM 180119P00027000 P 01/19/18 27.0 9.40 12.60
NSM 180119P00028000 P 01/19/18 28.0 10.50 13.50
NSM 180119P00029000 P 01/19/18 29.0 11.20 14.50
NSM 180119P00030000 P 01/19/18 30.0 13.30 14.10

OPRA data is delayed 15 minutes.