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 (2014-10-31)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 141122C00024000 C 11/22/14 24.0 10.50 11.50
NSM 141122C00025000 C 11/22/14 25.0 9.50 10.60
NSM 141122C00026000 C 11/22/14 26.0 8.50 9.60
NSM 141122C00027000 C 11/22/14 27.0 7.70 8.60
NSM 141122C00028000 C 11/22/14 28.0 6.70 7.70
NSM 141122C00029000 C 11/22/14 29.0 5.80 6.80
NSM 141122C00030000 C 11/22/14 30.0 4.80 5.90
NSM 141122C00031000 C 11/22/14 31.0 4.10 5.00
NSM 141122C00032000 C 11/22/14 32.0 3.50 4.10
NSM 141122C00033000 C 11/22/14 33.0 2.80 3.20
NSM 141122C00034000 C 11/22/14 34.0 2.20 2.50
NSM 141122C00035000 C 11/22/14 35.0 1.60 1.90
NSM 141122C00036000 C 11/22/14 36.0 1.20 1.55
NSM 141122C00037000 C 11/22/14 37.0 0.85 1.05
NSM 141122C00038000 C 11/22/14 38.0 0.55 0.80
NSM 141122C00039000 C 11/22/14 39.0 0.30 0.60
NSM 141122C00040000 C 11/22/14 40.0 0.20 0.40
NSM 141122C00041000 C 11/22/14 41.0 0.10 0.30
NSM 141122C00042000 C 11/22/14 42.0 0.05 0.25
NSM 141122C00043000 C 11/22/14 43.0 0.00 0.25
NSM 141122C00044000 C 11/22/14 44.0 0.00 0.25
NSM 141122C00045000 C 11/22/14 45.0 0.00 0.25
NSM 141122C00046000 C 11/22/14 46.0 0.00 0.25
NSM 141122P00024000 P 11/22/14 24.0 0.05 0.25
NSM 141122P00025000 P 11/22/14 25.0 0.10 0.30
NSM 141122P00026000 P 11/22/14 26.0 0.10 0.30
NSM 141122P00027000 P 11/22/14 27.0 0.20 0.40
NSM 141122P00028000 P 11/22/14 28.0 0.25 0.40
NSM 141122P00029000 P 11/22/14 29.0 0.30 0.50
NSM 141122P00030000 P 11/22/14 30.0 0.40 0.65
NSM 141122P00031000 P 11/22/14 31.0 0.60 0.75
NSM 141122P00032000 P 11/22/14 32.0 0.75 1.10
NSM 141122P00033000 P 11/22/14 33.0 1.00 1.20
NSM 141122P00034000 P 11/22/14 34.0 1.30 1.60
NSM 141122P00035000 P 11/22/14 35.0 1.75 2.05
NSM 141122P00036000 P 11/22/14 36.0 2.35 2.50
NSM 141122P00037000 P 11/22/14 37.0 2.95 3.30
NSM 141122P00038000 P 11/22/14 38.0 3.40 4.10
NSM 141122P00039000 P 11/22/14 39.0 4.20 5.00
NSM 141122P00040000 P 11/22/14 40.0 5.00 6.10
NSM 141122P00041000 P 11/22/14 41.0 5.90 6.90
NSM 141122P00042000 P 11/22/14 42.0 6.80 8.00
NSM 141122P00043000 P 11/22/14 43.0 7.80 8.90
NSM 141122P00044000 P 11/22/14 44.0 8.70 9.80
NSM 141122P00045000 P 11/22/14 45.0 9.70 10.80
NSM 141122P00046000 P 11/22/14 46.0 10.70 11.70
NSM 141220C00024000 C 12/20/14 24.0 10.70 11.60
NSM 141220C00025000 C 12/20/14 25.0 9.70 10.70
NSM 141220C00026000 C 12/20/14 26.0 8.60 9.70
NSM 141220C00027000 C 12/20/14 27.0 7.70 8.80
NSM 141220C00028000 C 12/20/14 28.0 6.80 7.90
NSM 141220C00029000 C 12/20/14 29.0 6.00 7.00
NSM 141220C00030000 C 12/20/14 30.0 5.30 6.20
NSM 141220C00031000 C 12/20/14 31.0 4.50 5.40
NSM 141220C00032000 C 12/20/14 32.0 4.00 4.50
NSM 141220C00033000 C 12/20/14 33.0 3.20 3.80
NSM 141220C00034000 C 12/20/14 34.0 2.75 3.10
NSM 141220C00035000 C 12/20/14 35.0 2.15 2.55
NSM 141220C00036000 C 12/20/14 36.0 1.70 2.10
NSM 141220C00037000 C 12/20/14 37.0 1.45 1.80
NSM 141220C00038000 C 12/20/14 38.0 1.05 1.40
NSM 141220C00039000 C 12/20/14 39.0 0.80 1.15
NSM 141220C00040000 C 12/20/14 40.0 0.60 0.90
NSM 141220C00041000 C 12/20/14 41.0 0.40 0.70
NSM 141220C00042000 C 12/20/14 42.0 0.30 0.55
NSM 141220C00043000 C 12/20/14 43.0 0.20 0.45
NSM 141220C00044000 C 12/20/14 44.0 0.15 0.35
NSM 141220C00045000 C 12/20/14 45.0 0.10 0.25
NSM 141220P00024000 P 12/20/14 24.0 0.25 0.40
NSM 141220P00025000 P 12/20/14 25.0 0.30 0.50
NSM 141220P00026000 P 12/20/14 26.0 0.40 0.60
NSM 141220P00027000 P 12/20/14 27.0 0.50 0.70
NSM 141220P00028000 P 12/20/14 28.0 0.60 0.80
NSM 141220P00029000 P 12/20/14 29.0 0.75 0.95
NSM 141220P00030000 P 12/20/14 30.0 0.90 1.05
NSM 141220P00031000 P 12/20/14 31.0 1.15 1.40
NSM 141220P00032000 P 12/20/14 32.0 1.40 1.60
NSM 141220P00033000 P 12/20/14 33.0 1.70 2.00
NSM 141220P00034000 P 12/20/14 34.0 2.05 2.40
NSM 141220P00035000 P 12/20/14 35.0 2.55 2.85
NSM 141220P00036000 P 12/20/14 36.0 3.00 3.40
NSM 141220P00037000 P 12/20/14 37.0 3.60 4.10
NSM 141220P00038000 P 12/20/14 38.0 4.20 4.70
NSM 141220P00039000 P 12/20/14 39.0 4.90 5.90
NSM 141220P00040000 P 12/20/14 40.0 5.70 6.70
NSM 141220P00041000 P 12/20/14 41.0 6.50 7.60
NSM 141220P00042000 P 12/20/14 42.0 7.30 8.40
NSM 141220P00043000 P 12/20/14 43.0 8.20 9.30
NSM 141220P00044000 P 12/20/14 44.0 9.10 10.20
NSM 141220P00045000 P 12/20/14 45.0 10.00 11.10
NSM 150117C00015000 C 01/17/15 15.0 19.50 20.50
NSM 150117C00016000 C 01/17/15 16.0 18.50 19.50
NSM 150117C00017500 C 01/17/15 17.5 16.90 18.10
NSM 150117C00019000 C 01/17/15 19.0 15.30 16.50
NSM 150117C00020000 C 01/17/15 20.0 14.40 15.60
NSM 150117C00021000 C 01/17/15 21.0 13.50 14.60
NSM 150117C00022500 C 01/17/15 22.5 12.20 13.10
NSM 150117C00024000 C 01/17/15 24.0 10.80 11.70
NSM 150117C00025000 C 01/17/15 25.0 9.80 10.70
NSM 150117C00026000 C 01/17/15 26.0 8.90 9.80
NSM 150117C00027000 C 01/17/15 27.0 8.10 9.00
NSM 150117C00028000 C 01/17/15 28.0 7.10 8.10
NSM 150117C00029000 C 01/17/15 29.0 6.30 7.30
NSM 150117C00030000 C 01/17/15 30.0 5.50 6.50
NSM 150117C00031000 C 01/17/15 31.0 4.90 5.80
NSM 150117C00032000 C 01/17/15 32.0 4.20 5.00
NSM 150117C00033000 C 01/17/15 33.0 3.80 4.20
NSM 150117C00034000 C 01/17/15 34.0 3.20 3.60
NSM 150117C00035000 C 01/17/15 35.0 2.65 3.00
NSM 150117C00036000 C 01/17/15 36.0 2.15 2.60
NSM 150117C00037000 C 01/17/15 37.0 1.80 2.15
NSM 150117C00038000 C 01/17/15 38.0 1.45 1.80
NSM 150117C00039000 C 01/17/15 39.0 1.15 1.50
NSM 150117C00040000 C 01/17/15 40.0 0.95 1.25
NSM 150117C00041000 C 01/17/15 41.0 0.75 1.05
NSM 150117C00042000 C 01/17/15 42.0 0.55 0.85
NSM 150117C00043000 C 01/17/15 43.0 0.45 0.70
NSM 150117C00044000 C 01/17/15 44.0 0.35 0.55
NSM 150117C00045000 C 01/17/15 45.0 0.30 0.45
NSM 150117C00046000 C 01/17/15 46.0 0.20 0.40
NSM 150117C00047000 C 01/17/15 47.0 0.15 0.30
NSM 150117C00048000 C 01/17/15 48.0 0.10 0.25
NSM 150117C00049000 C 01/17/15 49.0 0.05 0.25
NSM 150117C00050000 C 01/17/15 50.0 0.05 0.25
NSM 150117C00055000 C 01/17/15 55.0 0.00 0.25
NSM 150117C00060000 C 01/17/15 60.0 0.00 0.25
NSM 150117C00065000 C 01/17/15 65.0 0.00 0.25
NSM 150117C00070000 C 01/17/15 70.0 0.00 0.25
NSM 150117C00075000 C 01/17/15 75.0 0.00 0.25
NSM 150117C00080000 C 01/17/15 80.0 0.00 0.25
NSM 150117P00015000 P 01/17/15 15.0 0.00 0.25
NSM 150117P00016000 P 01/17/15 16.0 0.00 0.25
NSM 150117P00017500 P 01/17/15 17.5 0.05 0.25
NSM 150117P00019000 P 01/17/15 19.0 0.10 0.30
NSM 150117P00020000 P 01/17/15 20.0 0.15 0.35
NSM 150117P00021000 P 01/17/15 21.0 0.20 0.40
NSM 150117P00022500 P 01/17/15 22.5 0.30 0.50
NSM 150117P00024000 P 01/17/15 24.0 0.40 0.60
NSM 150117P00025000 P 01/17/15 25.0 0.50 0.70
NSM 150117P00026000 P 01/17/15 26.0 0.60 0.85
NSM 150117P00027000 P 01/17/15 27.0 0.75 1.00
NSM 150117P00028000 P 01/17/15 28.0 0.90 1.15
NSM 150117P00029000 P 01/17/15 29.0 1.05 1.30
NSM 150117P00030000 P 01/17/15 30.0 1.30 1.50
NSM 150117P00031000 P 01/17/15 31.0 1.55 1.80
NSM 150117P00032000 P 01/17/15 32.0 1.85 2.15
NSM 150117P00033000 P 01/17/15 33.0 2.20 2.50
NSM 150117P00034000 P 01/17/15 34.0 2.60 2.95
NSM 150117P00035000 P 01/17/15 35.0 3.10 3.50
NSM 150117P00036000 P 01/17/15 36.0 3.60 4.20
NSM 150117P00037000 P 01/17/15 37.0 4.20 4.70
NSM 150117P00038000 P 01/17/15 38.0 4.80 5.70
NSM 150117P00039000 P 01/17/15 39.0 5.50 6.40
NSM 150117P00040000 P 01/17/15 40.0 6.30 6.80
NSM 150117P00041000 P 01/17/15 41.0 6.90 7.90
NSM 150117P00042000 P 01/17/15 42.0 7.70 8.80
NSM 150117P00043000 P 01/17/15 43.0 8.60 9.70
NSM 150117P00044000 P 01/17/15 44.0 9.40 10.60
NSM 150117P00045000 P 01/17/15 45.0 10.30 11.40
NSM 150117P00046000 P 01/17/15 46.0 11.20 12.40
NSM 150117P00047000 P 01/17/15 47.0 12.20 13.30
NSM 150117P00048000 P 01/17/15 48.0 13.10 14.20
NSM 150117P00049000 P 01/17/15 49.0 14.10 15.20
NSM 150117P00050000 P 01/17/15 50.0 15.00 16.10
NSM 150117P00055000 P 01/17/15 55.0 20.00 21.10
NSM 150117P00060000 P 01/17/15 60.0 25.00 26.00
NSM 150117P00065000 P 01/17/15 65.0 30.00 31.20
NSM 150117P00070000 P 01/17/15 70.0 35.00 36.00
NSM 150117P00075000 P 01/17/15 75.0 39.90 41.00
NSM 150117P00080000 P 01/17/15 80.0 44.90 46.00
NSM 150417C00018000 C 04/17/15 18.0 16.60 17.60
NSM 150417C00019000 C 04/17/15 19.0 15.60 16.70
NSM 150417C00020000 C 04/17/15 20.0 14.50 15.70
NSM 150417C00021000 C 04/17/15 21.0 13.80 14.80
NSM 150417C00023000 C 04/17/15 23.0 11.90 13.00
NSM 150417C00024000 C 04/17/15 24.0 11.10 12.20
NSM 150417C00025000 C 04/17/15 25.0 10.20 11.30
NSM 150417C00026000 C 04/17/15 26.0 9.30 10.50
NSM 150417C00027000 C 04/17/15 27.0 8.60 9.70
NSM 150417C00028000 C 04/17/15 28.0 7.80 8.90
NSM 150417C00029000 C 04/17/15 29.0 7.10 8.10
NSM 150417C00030000 C 04/17/15 30.0 6.50 7.40
NSM 150417C00031000 C 04/17/15 31.0 5.90 6.80
NSM 150417C00032000 C 04/17/15 32.0 5.40 6.10
NSM 150417C00033000 C 04/17/15 33.0 4.80 5.60
NSM 150417C00034000 C 04/17/15 34.0 4.30 5.00
NSM 150417C00035000 C 04/17/15 35.0 3.90 4.50
NSM 150417C00036000 C 04/17/15 36.0 3.40 4.00
NSM 150417C00037000 C 04/17/15 37.0 3.00 3.70
NSM 150417C00038000 C 04/17/15 38.0 2.70 3.30
NSM 150417C00039000 C 04/17/15 39.0 2.40 2.90
NSM 150417C00040000 C 04/17/15 40.0 2.10 2.55
NSM 150417C00041000 C 04/17/15 41.0 1.85 2.25
NSM 150417C00042000 C 04/17/15 42.0 1.60 2.00
NSM 150417C00043000 C 04/17/15 43.0 1.40 1.85
NSM 150417C00044000 C 04/17/15 44.0 1.20 1.60
NSM 150417C00045000 C 04/17/15 45.0 1.05 1.40
NSM 150417C00046000 C 04/17/15 46.0 0.90 1.25
NSM 150417C00047000 C 04/17/15 47.0 0.75 1.10
NSM 150417C00048000 C 04/17/15 48.0 0.60 0.95
NSM 150417C00049000 C 04/17/15 49.0 0.50 0.85
NSM 150417C00050000 C 04/17/15 50.0 0.45 0.75
NSM 150417P00018000 P 04/17/15 18.0 0.35 0.65
NSM 150417P00019000 P 04/17/15 19.0 0.45 0.70
NSM 150417P00020000 P 04/17/15 20.0 0.55 0.80
NSM 150417P00021000 P 04/17/15 21.0 0.65 0.95
NSM 150417P00023000 P 04/17/15 23.0 0.90 1.25
NSM 150417P00024000 P 04/17/15 24.0 1.05 1.35
NSM 150417P00025000 P 04/17/15 25.0 1.20 1.55
NSM 150417P00026000 P 04/17/15 26.0 1.40 1.75
NSM 150417P00027000 P 04/17/15 27.0 1.65 2.05
NSM 150417P00028000 P 04/17/15 28.0 1.90 2.30
NSM 150417P00029000 P 04/17/15 29.0 2.15 2.65
NSM 150417P00030000 P 04/17/15 30.0 2.50 3.10
NSM 150417P00031000 P 04/17/15 31.0 2.85 3.40
NSM 150417P00032000 P 04/17/15 32.0 3.20 3.90
NSM 150417P00033000 P 04/17/15 33.0 3.60 4.30
NSM 150417P00034000 P 04/17/15 34.0 4.10 4.70
NSM 150417P00035000 P 04/17/15 35.0 4.60 5.40
NSM 150417P00036000 P 04/17/15 36.0 5.10 6.00
NSM 150417P00037000 P 04/17/15 37.0 5.70 6.20
NSM 150417P00038000 P 04/17/15 38.0 6.30 7.20
NSM 150417P00039000 P 04/17/15 39.0 7.00 7.50
NSM 150417P00040000 P 04/17/15 40.0 7.70 8.60
NSM 150417P00041000 P 04/17/15 41.0 8.40 9.40
NSM 150417P00042000 P 04/17/15 42.0 9.10 10.20
NSM 150417P00043000 P 04/17/15 43.0 9.90 11.00
NSM 150417P00044000 P 04/17/15 44.0 10.60 11.80
NSM 150417P00045000 P 04/17/15 45.0 11.40 12.60
NSM 150417P00046000 P 04/17/15 46.0 12.30 13.50
NSM 150417P00047000 P 04/17/15 47.0 13.10 14.30
NSM 150417P00048000 P 04/17/15 48.0 14.00 15.20
NSM 150417P00049000 P 04/17/15 49.0 14.90 16.10
NSM 150417P00050000 P 04/17/15 50.0 15.80 17.00
NSM 160115C00017500 C 01/15/16 17.5 17.10 18.50
NSM 160115C00020000 C 01/15/16 20.0 15.10 16.50
NSM 160115C00022500 C 01/15/16 22.5 13.10 14.40
NSM 160115C00025000 C 01/15/16 25.0 11.40 12.80
NSM 160115C00030000 C 01/15/16 30.0 8.40 9.60
NSM 160115C00035000 C 01/15/16 35.0 6.00 7.20
NSM 160115C00040000 C 01/15/16 40.0 4.30 5.30
NSM 160115C00045000 C 01/15/16 45.0 3.00 4.00
NSM 160115C00050000 C 01/15/16 50.0 2.05 2.80
NSM 160115C00055000 C 01/15/16 55.0 1.45 2.15
NSM 160115C00060000 C 01/15/16 60.0 1.00 1.55
NSM 160115C00065000 C 01/15/16 65.0 0.65 1.20
NSM 160115C00070000 C 01/15/16 70.0 0.45 0.90
NSM 160115C00075000 C 01/15/16 75.0 0.30 0.70
NSM 160115C00080000 C 01/15/16 80.0 0.10 0.55
NSM 160115P00017500 P 01/15/16 17.5 1.10 1.50
NSM 160115P00020000 P 01/15/16 20.0 1.60 2.05
NSM 160115P00022500 P 01/15/16 22.5 2.15 2.75
NSM 160115P00025000 P 01/15/16 25.0 2.95 3.60
NSM 160115P00030000 P 01/15/16 30.0 4.80 5.70
NSM 160115P00035000 P 01/15/16 35.0 7.30 8.40
NSM 160115P00040000 P 01/15/16 40.0 10.30 11.60
NSM 160115P00045000 P 01/15/16 45.0 13.90 15.10
NSM 160115P00050000 P 01/15/16 50.0 18.00 19.20
NSM 160115P00055000 P 01/15/16 55.0 22.10 23.50
NSM 160115P00060000 P 01/15/16 60.0 26.70 28.00
NSM 160115P00065000 P 01/15/16 65.0 31.30 32.60
NSM 160115P00070000 P 01/15/16 70.0 36.10 37.40
NSM 160115P00075000 P 01/15/16 75.0 40.60 42.30
NSM 160115P00080000 P 01/15/16 80.0 45.70 47.20
NSM 170120C00018000 C 01/20/17 18.0 17.00 19.40
NSM 170120C00020000 C 01/20/17 20.0 15.70 18.10
NSM 170120C00023000 C 01/20/17 23.0 13.90 16.30
NSM 170120C00025000 C 01/20/17 25.0 12.70 15.10
NSM 170120C00028000 C 01/20/17 28.0 11.10 13.50
NSM 170120C00030000 C 01/20/17 30.0 10.00 12.00
NSM 170120C00032000 C 01/20/17 32.0 9.20 11.60
NSM 170120C00035000 C 01/20/17 35.0 7.80 10.30
NSM 170120C00037000 C 01/20/17 37.0 7.10 9.50
NSM 170120C00040000 C 01/20/17 40.0 6.20 8.40
NSM 170120C00042000 C 01/20/17 42.0 5.60 7.70
NSM 170120C00045000 C 01/20/17 45.0 4.80 6.80
NSM 170120C00047000 C 01/20/17 47.0 4.40 6.30
NSM 170120C00050000 C 01/20/17 50.0 3.80 5.70
NSM 170120P00018000 P 01/20/17 18.0 2.20 2.70
NSM 170120P00020000 P 01/20/17 20.0 2.80 3.20
NSM 170120P00023000 P 01/20/17 23.0 3.90 4.20
NSM 170120P00025000 P 01/20/17 25.0 4.60 5.10
NSM 170120P00028000 P 01/20/17 28.0 5.90 7.00
NSM 170120P00030000 P 01/20/17 30.0 6.80 8.20
NSM 170120P00032000 P 01/20/17 32.0 7.80 9.40
NSM 170120P00035000 P 01/20/17 35.0 9.40 11.20
NSM 170120P00037000 P 01/20/17 37.0 10.60 12.50
NSM 170120P00040000 P 01/20/17 40.0 12.50 14.50
NSM 170120P00042000 P 01/20/17 42.0 13.80 16.00
NSM 170120P00045000 P 01/20/17 45.0 15.90 18.20
NSM 170120P00047000 P 01/20/17 47.0 17.40 19.70
NSM 170120P00050000 P 01/20/17 50.0 19.60 22.00

OPRA data is delayed 15 minutes.