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 (2017-01-27)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 170217C00009000 C 02/17/17 9.0 7.70 8.50
NSM 170217C00010000 C 02/17/17 10.0 6.40 7.50
NSM 170217C00011000 C 02/17/17 11.0 5.30 6.50
NSM 170217C00012000 C 02/17/17 12.0 4.70 5.50
NSM 170217C00013000 C 02/17/17 13.0 3.70 4.50
NSM 170217C00014000 C 02/17/17 14.0 2.75 3.50
NSM 170217C00015000 C 02/17/17 15.0 1.85 2.55
NSM 170217C00016000 C 02/17/17 16.0 1.00 1.70
NSM 170217C00017000 C 02/17/17 17.0 0.70 0.85
NSM 170217C00018000 C 02/17/17 18.0 0.25 0.40
NSM 170217C00019000 C 02/17/17 19.0 0.05 0.15
NSM 170217C00020000 C 02/17/17 20.0 0.00 0.25
NSM 170217C00021000 C 02/17/17 21.0 0.00 0.15
NSM 170217C00022000 C 02/17/17 22.0 0.00 0.15
NSM 170217C00023000 C 02/17/17 23.0 0.00 0.15
NSM 170217C00024000 C 02/17/17 24.0 0.00 0.15
NSM 170217C00025000 C 02/17/17 25.0 0.00 0.20
NSM 170217C00026000 C 02/17/17 26.0 0.00 0.15
NSM 170217C00027000 C 02/17/17 27.0 0.00 0.10
NSM 170217P00009000 P 02/17/17 9.0 0.00 0.20
NSM 170217P00010000 P 02/17/17 10.0 0.00 0.20
NSM 170217P00011000 P 02/17/17 11.0 0.00 0.20
NSM 170217P00012000 P 02/17/17 12.0 0.00 0.20
NSM 170217P00013000 P 02/17/17 13.0 0.00 0.20
NSM 170217P00014000 P 02/17/17 14.0 0.00 0.25
NSM 170217P00015000 P 02/17/17 15.0 0.00 0.15
NSM 170217P00016000 P 02/17/17 16.0 0.15 0.25
NSM 170217P00017000 P 02/17/17 17.0 0.40 0.55
NSM 170217P00018000 P 02/17/17 18.0 0.90 1.10
NSM 170217P00019000 P 02/17/17 19.0 1.65 2.40
NSM 170217P00020000 P 02/17/17 20.0 2.55 3.40
NSM 170217P00021000 P 02/17/17 21.0 3.40 4.30
NSM 170217P00022000 P 02/17/17 22.0 4.30 5.30
NSM 170217P00023000 P 02/17/17 23.0 5.30 6.60
NSM 170217P00024000 P 02/17/17 24.0 6.10 7.30
NSM 170217P00025000 P 02/17/17 25.0 6.70 8.30
NSM 170217P00026000 P 02/17/17 26.0 7.70 9.30
NSM 170217P00027000 P 02/17/17 27.0 9.40 10.30
NSM 170317C00008000 C 03/17/17 8.0 7.10 11.00
NSM 170317C00009000 C 03/17/17 9.0 6.30 10.40
NSM 170317C00010000 C 03/17/17 10.0 5.50 9.10
NSM 170317C00011000 C 03/17/17 11.0 4.70 8.50
NSM 170317C00012000 C 03/17/17 12.0 4.10 7.40
NSM 170317C00013000 C 03/17/17 13.0 3.40 6.10
NSM 170317C00014000 C 03/17/17 14.0 2.90 5.10
NSM 170317C00015000 C 03/17/17 15.0 1.75 4.80
NSM 170317C00016000 C 03/17/17 16.0 0.95 4.50
NSM 170317C00017000 C 03/17/17 17.0 0.10 4.20
NSM 170317C00018000 C 03/17/17 18.0 0.10 3.40
NSM 170317C00019000 C 03/17/17 19.0 0.10 2.95
NSM 170317C00020000 C 03/17/17 20.0 0.05 4.60
NSM 170317C00021000 C 03/17/17 21.0 0.00 0.95
NSM 170317C00022000 C 03/17/17 22.0 0.00 4.70
NSM 170317C00023000 C 03/17/17 23.0 0.00 4.50
NSM 170317C00024000 C 03/17/17 24.0 0.00 4.50
NSM 170317C00025000 C 03/17/17 25.0 0.00 4.70
NSM 170317C00026000 C 03/17/17 26.0 0.00 4.80
NSM 170317P00008000 P 03/17/17 8.0 0.00 4.50
NSM 170317P00009000 P 03/17/17 9.0 0.00 3.90
NSM 170317P00010000 P 03/17/17 10.0 0.00 4.50
NSM 170317P00011000 P 03/17/17 11.0 0.00 4.50
NSM 170317P00012000 P 03/17/17 12.0 0.00 4.00
NSM 170317P00013000 P 03/17/17 13.0 0.00 4.60
NSM 170317P00014000 P 03/17/17 14.0 0.05 4.60
NSM 170317P00015000 P 03/17/17 15.0 0.05 4.50
NSM 170317P00016000 P 03/17/17 16.0 0.10 3.20
NSM 170317P00017000 P 03/17/17 17.0 0.05 3.80
NSM 170317P00018000 P 03/17/17 18.0 0.40 4.60
NSM 170317P00019000 P 03/17/17 19.0 1.15 4.70
NSM 170317P00020000 P 03/17/17 20.0 1.95 5.10
NSM 170317P00021000 P 03/17/17 21.0 2.55 5.40
NSM 170317P00022000 P 03/17/17 22.0 3.40 6.20
NSM 170317P00023000 P 03/17/17 23.0 4.40 7.50
NSM 170317P00024000 P 03/17/17 24.0 5.10 8.40
NSM 170317P00025000 P 03/17/17 25.0 5.90 9.60
NSM 170317P00026000 P 03/17/17 26.0 7.00 10.60
NSM 170421C00003000 C 04/21/17 3.0 13.80 14.50
NSM 170421C00004000 C 04/21/17 4.0 10.90 13.60
NSM 170421C00005000 C 04/21/17 5.0 11.00 12.50
NSM 170421C00006000 C 04/21/17 6.0 10.30 11.60
NSM 170421C00007000 C 04/21/17 7.0 9.30 10.60
NSM 170421C00008000 C 04/21/17 8.0 8.20 9.50
NSM 170421C00009000 C 04/21/17 9.0 7.30 8.60
NSM 170421C00010000 C 04/21/17 10.0 6.60 7.60
NSM 170421C00011000 C 04/21/17 11.0 5.70 6.70
NSM 170421C00012000 C 04/21/17 12.0 4.40 5.70
NSM 170421C00013000 C 04/21/17 13.0 3.90 4.80
NSM 170421C00014000 C 04/21/17 14.0 3.30 3.80
NSM 170421C00015000 C 04/21/17 15.0 2.50 3.10
NSM 170421C00016000 C 04/21/17 16.0 1.90 2.25
NSM 170421C00017000 C 04/21/17 17.0 1.30 1.65
NSM 170421C00018000 C 04/21/17 18.0 0.80 1.20
NSM 170421C00019000 C 04/21/17 19.0 0.50 0.85
NSM 170421C00020000 C 04/21/17 20.0 0.30 0.55
NSM 170421C00021000 C 04/21/17 21.0 0.10 0.30
NSM 170421C00022000 C 04/21/17 22.0 0.05 0.20
NSM 170421C00023000 C 04/21/17 23.0 0.00 0.25
NSM 170421C00024000 C 04/21/17 24.0 0.00 0.30
NSM 170421C00025000 C 04/21/17 25.0 0.00 0.25
NSM 170421C00026000 C 04/21/17 26.0 0.00 0.20
NSM 170421C00027000 C 04/21/17 27.0 0.00 0.15
NSM 170421C00028000 C 04/21/17 28.0 0.00 0.20
NSM 170421C00029000 C 04/21/17 29.0 0.00 0.20
NSM 170421C00030000 C 04/21/17 30.0 0.00 0.20
NSM 170421C00031000 C 04/21/17 31.0 0.00 0.15
NSM 170421P00003000 P 04/21/17 3.0 0.00 0.30
NSM 170421P00004000 P 04/21/17 4.0 0.00 0.25
NSM 170421P00005000 P 04/21/17 5.0 0.00 0.25
NSM 170421P00006000 P 04/21/17 6.0 0.00 0.50
NSM 170421P00007000 P 04/21/17 7.0 0.00 0.30
NSM 170421P00008000 P 04/21/17 8.0 0.00 0.50
NSM 170421P00009000 P 04/21/17 9.0 0.00 0.30
NSM 170421P00010000 P 04/21/17 10.0 0.00 0.30
NSM 170421P00011000 P 04/21/17 11.0 0.00 0.40
NSM 170421P00012000 P 04/21/17 12.0 0.00 0.45
NSM 170421P00013000 P 04/21/17 13.0 0.05 0.55
NSM 170421P00014000 P 04/21/17 14.0 0.25 0.65
NSM 170421P00015000 P 04/21/17 15.0 0.30 0.85
NSM 170421P00016000 P 04/21/17 16.0 0.70 1.00
NSM 170421P00017000 P 04/21/17 17.0 1.10 1.30
NSM 170421P00018000 P 04/21/17 18.0 1.60 2.15
NSM 170421P00019000 P 04/21/17 19.0 2.25 2.80
NSM 170421P00020000 P 04/21/17 20.0 2.95 3.50
NSM 170421P00021000 P 04/21/17 21.0 3.60 4.50
NSM 170421P00022000 P 04/21/17 22.0 4.60 5.30
NSM 170421P00023000 P 04/21/17 23.0 5.40 6.40
NSM 170421P00024000 P 04/21/17 24.0 6.30 7.40
NSM 170421P00025000 P 04/21/17 25.0 6.80 8.40
NSM 170421P00026000 P 04/21/17 26.0 8.10 9.40
NSM 170421P00027000 P 04/21/17 27.0 9.00 10.20
NSM 170421P00028000 P 04/21/17 28.0 9.50 11.30
NSM 170421P00029000 P 04/21/17 29.0 10.50 12.30
NSM 170421P00030000 P 04/21/17 30.0 10.60 13.30
NSM 170421P00031000 P 04/21/17 31.0 13.50 14.30
NSM 170721C00008000 C 07/21/17 8.0 8.50 9.70
NSM 170721C00009000 C 07/21/17 9.0 7.50 8.70
NSM 170721C00010000 C 07/21/17 10.0 6.00 7.80
NSM 170721C00011000 C 07/21/17 11.0 6.10 6.90
NSM 170721C00012000 C 07/21/17 12.0 5.20 6.00
NSM 170721C00013000 C 07/21/17 13.0 4.40 5.10
NSM 170721C00014000 C 07/21/17 14.0 3.50 4.30
NSM 170721C00015000 C 07/21/17 15.0 3.20 3.60
NSM 170721C00016000 C 07/21/17 16.0 2.60 2.95
NSM 170721C00017000 C 07/21/17 17.0 2.00 2.30
NSM 170721C00018000 C 07/21/17 18.0 1.50 2.00
NSM 170721C00019000 C 07/21/17 19.0 1.10 1.45
NSM 170721C00020000 C 07/21/17 20.0 0.80 1.15
NSM 170721C00021000 C 07/21/17 21.0 0.55 0.75
NSM 170721C00022000 C 07/21/17 22.0 0.40 0.70
NSM 170721C00023000 C 07/21/17 23.0 0.15 0.60
NSM 170721C00024000 C 07/21/17 24.0 0.15 0.50
NSM 170721C00025000 C 07/21/17 25.0 0.05 0.50
NSM 170721C00026000 C 07/21/17 26.0 0.00 0.45
NSM 170721C00027000 C 07/21/17 27.0 0.00 0.35
NSM 170721C00028000 C 07/21/17 28.0 0.00 0.30
NSM 170721C00029000 C 07/21/17 29.0 0.00 0.30
NSM 170721C00030000 C 07/21/17 30.0 0.00 0.30
NSM 170721P00008000 P 07/21/17 8.0 0.00 0.45
NSM 170721P00009000 P 07/21/17 9.0 0.00 0.45
NSM 170721P00010000 P 07/21/17 10.0 0.10 0.50
NSM 170721P00011000 P 07/21/17 11.0 0.20 0.55
NSM 170721P00012000 P 07/21/17 12.0 0.30 0.55
NSM 170721P00013000 P 07/21/17 13.0 0.50 0.75
NSM 170721P00014000 P 07/21/17 14.0 0.65 1.00
NSM 170721P00015000 P 07/21/17 15.0 0.95 1.30
NSM 170721P00016000 P 07/21/17 16.0 1.30 1.70
NSM 170721P00017000 P 07/21/17 17.0 1.70 2.15
NSM 170721P00018000 P 07/21/17 18.0 2.25 2.65
NSM 170721P00019000 P 07/21/17 19.0 2.80 3.30
NSM 170721P00020000 P 07/21/17 20.0 3.50 4.00
NSM 170721P00021000 P 07/21/17 21.0 4.10 4.70
NSM 170721P00022000 P 07/21/17 22.0 5.00 5.80
NSM 170721P00023000 P 07/21/17 23.0 5.80 6.60
NSM 170721P00024000 P 07/21/17 24.0 6.70 7.50
NSM 170721P00025000 P 07/21/17 25.0 7.00 8.40
NSM 170721P00026000 P 07/21/17 26.0 8.30 9.30
NSM 170721P00027000 P 07/21/17 27.0 9.20 10.40
NSM 170721P00028000 P 07/21/17 28.0 10.10 11.40
NSM 170721P00029000 P 07/21/17 29.0 9.50 12.40
NSM 170721P00030000 P 07/21/17 30.0 12.40 13.30
NSM 180119C00003000 C 01/19/18 3.0 13.20 14.70
NSM 180119C00005000 C 01/19/18 5.0 11.70 12.80
NSM 180119C00008000 C 01/19/18 8.0 8.90 10.80
NSM 180119C00010000 C 01/19/18 10.0 7.20 8.40
NSM 180119C00013000 C 01/19/18 13.0 3.70 6.30
NSM 180119C00015000 C 01/19/18 15.0 3.50 4.50
NSM 180119C00017000 C 01/19/18 17.0 2.55 3.50
NSM 180119C00020000 C 01/19/18 20.0 1.30 2.25
NSM 180119C00022000 C 01/19/18 22.0 0.85 1.65
NSM 180119C00025000 C 01/19/18 25.0 0.20 1.10
NSM 180119C00027000 C 01/19/18 27.0 0.10 0.85
NSM 180119C00030000 C 01/19/18 30.0 0.05 0.60
NSM 180119P00003000 P 01/19/18 3.0 0.00 0.25
NSM 180119P00005000 P 01/19/18 5.0 0.00 0.65
NSM 180119P00008000 P 01/19/18 8.0 0.25 1.00
NSM 180119P00010000 P 01/19/18 10.0 0.35 0.75
NSM 180119P00013000 P 01/19/18 13.0 0.95 1.45
NSM 180119P00015000 P 01/19/18 15.0 1.55 2.20
NSM 180119P00017000 P 01/19/18 17.0 2.40 3.10
NSM 180119P00020000 P 01/19/18 20.0 3.90 4.90
NSM 180119P00022000 P 01/19/18 22.0 4.00 6.30
NSM 180119P00025000 P 01/19/18 25.0 7.90 9.00
NSM 180119P00027000 P 01/19/18 27.0 9.70 10.90
NSM 180119P00030000 P 01/19/18 30.0 12.60 13.40

OPRA data is delayed 15 minutes.