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 (2014-05-02)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 140816C00019000 C 08/16/14 19.0 14.00 16.10
NSM 140816C00020000 C 08/16/14 20.0 12.80 15.20
NSM 140816C00021000 C 08/16/14 21.0 12.10 13.70
NSM 140816C00023000 C 08/16/14 23.0 10.10 11.70
NSM 140816C00024000 C 08/16/14 24.0 9.20 10.70
NSM 140816C00025000 C 08/16/14 25.0 8.20 9.70
NSM 140816C00026000 C 08/16/14 26.0 7.20 8.70
NSM 140816C00027000 C 08/16/14 27.0 6.20 8.10
NSM 140816C00028000 C 08/16/14 28.0 5.30 6.10
NSM 140816C00029000 C 08/16/14 29.0 4.50 5.20
NSM 140816C00030000 C 08/16/14 30.0 3.70 4.40
NSM 140816C00031000 C 08/16/14 31.0 2.95 3.70
NSM 140816C00032000 C 08/16/14 32.0 2.35 2.75
NSM 140816C00033000 C 08/16/14 33.0 1.80 2.05
NSM 140816C00034000 C 08/16/14 34.0 1.35 1.60
NSM 140816C00035000 C 08/16/14 35.0 1.00 1.35
NSM 140816C00036000 C 08/16/14 36.0 0.70 1.05
NSM 140816C00037000 C 08/16/14 37.0 0.50 0.85
NSM 140816C00038000 C 08/16/14 38.0 0.30 0.55
NSM 140816C00039000 C 08/16/14 39.0 0.20 0.60
NSM 140816C00040000 C 08/16/14 40.0 0.15 0.35
NSM 140816C00041000 C 08/16/14 41.0 0.05 0.30
NSM 140816C00042000 C 08/16/14 42.0 0.00 0.25
NSM 140816C00043000 C 08/16/14 43.0 0.00 0.25
NSM 140816C00044000 C 08/16/14 44.0 0.00 0.25
NSM 140816C00045000 C 08/16/14 45.0 0.00 0.25
NSM 140816C00046000 C 08/16/14 46.0 0.00 0.20
NSM 140816C00047000 C 08/16/14 47.0 0.00 0.20
NSM 140816C00048000 C 08/16/14 48.0 0.00 0.20
NSM 140816C00049000 C 08/16/14 49.0 0.00 0.20
NSM 140816C00050000 C 08/16/14 50.0 0.00 0.20
NSM 140816P00019000 P 08/16/14 19.0 0.00 0.20
NSM 140816P00020000 P 08/16/14 20.0 0.00 0.10
NSM 140816P00021000 P 08/16/14 21.0 0.00 0.20
NSM 140816P00023000 P 08/16/14 23.0 0.00 0.25
NSM 140816P00024000 P 08/16/14 24.0 0.00 0.25
NSM 140816P00025000 P 08/16/14 25.0 0.00 0.25
NSM 140816P00026000 P 08/16/14 26.0 0.10 0.25
NSM 140816P00027000 P 08/16/14 27.0 0.15 0.35
NSM 140816P00028000 P 08/16/14 28.0 0.20 0.45
NSM 140816P00029000 P 08/16/14 29.0 0.45 0.65
NSM 140816P00030000 P 08/16/14 30.0 0.65 0.80
NSM 140816P00031000 P 08/16/14 31.0 0.90 1.15
NSM 140816P00032000 P 08/16/14 32.0 1.30 1.45
NSM 140816P00033000 P 08/16/14 33.0 1.85 2.00
NSM 140816P00034000 P 08/16/14 34.0 2.35 2.60
NSM 140816P00035000 P 08/16/14 35.0 3.00 3.20
NSM 140816P00036000 P 08/16/14 36.0 3.70 3.90
NSM 140816P00037000 P 08/16/14 37.0 3.90 4.70
NSM 140816P00038000 P 08/16/14 38.0 4.80 5.60
NSM 140816P00039000 P 08/16/14 39.0 5.50 6.50
NSM 140816P00040000 P 08/16/14 40.0 6.20 7.40
NSM 140816P00041000 P 08/16/14 41.0 7.00 8.30
NSM 140816P00042000 P 08/16/14 42.0 7.80 9.30
NSM 140816P00043000 P 08/16/14 43.0 8.90 10.30
NSM 140816P00044000 P 08/16/14 44.0 9.50 11.30
NSM 140816P00045000 P 08/16/14 45.0 10.60 12.20
NSM 140816P00046000 P 08/16/14 46.0 11.80 13.20
NSM 140816P00047000 P 08/16/14 47.0 12.30 14.30
NSM 140816P00048000 P 08/16/14 48.0 13.60 15.40
NSM 140816P00049000 P 08/16/14 49.0 14.10 16.20
NSM 140816P00050000 P 08/16/14 50.0 15.80 17.20
NSM 140920C00020000 C 09/20/14 20.0 13.10 14.40
NSM 140920C00021000 C 09/20/14 21.0 12.20 13.40
NSM 140920C00023000 C 09/20/14 23.0 10.10 11.40
NSM 140920C00024000 C 09/20/14 24.0 9.20 10.70
NSM 140920C00025000 C 09/20/14 25.0 8.20 9.70
NSM 140920C00026000 C 09/20/14 26.0 7.30 8.20
NSM 140920C00027000 C 09/20/14 27.0 6.40 7.40
NSM 140920C00028000 C 09/20/14 28.0 5.60 6.70
NSM 140920C00029000 C 09/20/14 29.0 4.80 5.60
NSM 140920C00030000 C 09/20/14 30.0 4.10 4.90
NSM 140920C00031000 C 09/20/14 31.0 3.50 4.30
NSM 140920C00032000 C 09/20/14 32.0 2.90 3.70
NSM 140920C00033000 C 09/20/14 33.0 2.45 2.80
NSM 140920C00034000 C 09/20/14 34.0 2.00 2.35
NSM 140920C00035000 C 09/20/14 35.0 1.60 2.05
NSM 140920C00036000 C 09/20/14 36.0 1.30 1.70
NSM 140920C00037000 C 09/20/14 37.0 1.05 1.45
NSM 140920C00038000 C 09/20/14 38.0 0.80 1.25
NSM 140920C00039000 C 09/20/14 39.0 0.65 1.00
NSM 140920C00040000 C 09/20/14 40.0 0.50 0.80
NSM 140920C00041000 C 09/20/14 41.0 0.40 0.65
NSM 140920C00042000 C 09/20/14 42.0 0.30 0.55
NSM 140920C00043000 C 09/20/14 43.0 0.20 0.45
NSM 140920C00044000 C 09/20/14 44.0 0.15 0.40
NSM 140920C00045000 C 09/20/14 45.0 0.10 0.35
NSM 140920C00046000 C 09/20/14 46.0 0.05 0.30
NSM 140920C00047000 C 09/20/14 47.0 0.05 0.25
NSM 140920C00048000 C 09/20/14 48.0 0.00 0.25
NSM 140920C00049000 C 09/20/14 49.0 0.00 0.25
NSM 140920P00020000 P 09/20/14 20.0 0.05 0.15
NSM 140920P00021000 P 09/20/14 21.0 0.05 0.25
NSM 140920P00023000 P 09/20/14 23.0 0.15 0.35
NSM 140920P00024000 P 09/20/14 24.0 0.20 0.45
NSM 140920P00025000 P 09/20/14 25.0 0.30 0.55
NSM 140920P00026000 P 09/20/14 26.0 0.45 0.70
NSM 140920P00027000 P 09/20/14 27.0 0.55 0.90
NSM 140920P00028000 P 09/20/14 28.0 0.95 1.10
NSM 140920P00029000 P 09/20/14 29.0 0.95 1.40
NSM 140920P00030000 P 09/20/14 30.0 1.30 1.70
NSM 140920P00031000 P 09/20/14 31.0 1.70 2.10
NSM 140920P00032000 P 09/20/14 32.0 2.05 2.55
NSM 140920P00033000 P 09/20/14 33.0 2.40 3.10
NSM 140920P00034000 P 09/20/14 34.0 2.95 3.70
NSM 140920P00035000 P 09/20/14 35.0 3.60 4.30
NSM 140920P00036000 P 09/20/14 36.0 4.30 5.00
NSM 140920P00037000 P 09/20/14 37.0 5.00 5.70
NSM 140920P00038000 P 09/20/14 38.0 5.70 6.50
NSM 140920P00039000 P 09/20/14 39.0 6.50 7.30
NSM 140920P00040000 P 09/20/14 40.0 7.30 8.20
NSM 140920P00041000 P 09/20/14 41.0 8.20 9.10
NSM 140920P00042000 P 09/20/14 42.0 9.20 10.00
NSM 140920P00043000 P 09/20/14 43.0 10.10 11.00
NSM 140920P00044000 P 09/20/14 44.0 10.50 11.90
NSM 140920P00045000 P 09/20/14 45.0 11.40 12.90
NSM 140920P00046000 P 09/20/14 46.0 12.40 13.80
NSM 140920P00047000 P 09/20/14 47.0 13.10 14.80
NSM 140920P00048000 P 09/20/14 48.0 14.10 15.80
NSM 140920P00049000 P 09/20/14 49.0 15.30 16.80
NSM 141018C00015000 C 10/18/14 15.0 17.90 20.10
NSM 141018C00016000 C 10/18/14 16.0 16.30 19.20
NSM 141018C00017500 C 10/18/14 17.5 15.40 17.00
NSM 141018C00019000 C 10/18/14 19.0 14.00 16.40
NSM 141018C00020000 C 10/18/14 20.0 13.00 14.40
NSM 141018C00021000 C 10/18/14 21.0 11.90 14.20
NSM 141018C00022500 C 10/18/14 22.5 10.60 12.80
NSM 141018C00024000 C 10/18/14 24.0 9.20 10.40
NSM 141018C00025000 C 10/18/14 25.0 8.30 9.80
NSM 141018C00026000 C 10/18/14 26.0 7.40 8.30
NSM 141018C00027000 C 10/18/14 27.0 6.60 7.50
NSM 141018C00028000 C 10/18/14 28.0 5.90 6.70
NSM 141018C00029000 C 10/18/14 29.0 5.20 5.90
NSM 141018C00030000 C 10/18/14 30.0 4.50 4.80
NSM 141018C00031000 C 10/18/14 31.0 3.90 4.20
NSM 141018C00032000 C 10/18/14 32.0 3.40 3.80
NSM 141018C00033000 C 10/18/14 33.0 2.90 3.20
NSM 141018C00034000 C 10/18/14 34.0 2.50 2.85
NSM 141018C00035000 C 10/18/14 35.0 2.10 2.35
NSM 141018C00036000 C 10/18/14 36.0 1.70 2.15
NSM 141018C00037000 C 10/18/14 37.0 1.40 1.70
NSM 141018C00038000 C 10/18/14 38.0 1.20 1.65
NSM 141018C00039000 C 10/18/14 39.0 1.00 1.25
NSM 141018C00040000 C 10/18/14 40.0 0.85 1.10
NSM 141018C00041000 C 10/18/14 41.0 0.65 1.10
NSM 141018C00042000 C 10/18/14 42.0 0.55 0.95
NSM 141018C00043000 C 10/18/14 43.0 0.45 0.85
NSM 141018C00044000 C 10/18/14 44.0 0.45 0.60
NSM 141018C00045000 C 10/18/14 45.0 0.40 0.45
NSM 141018C00046000 C 10/18/14 46.0 0.25 0.50
NSM 141018C00047000 C 10/18/14 47.0 0.20 0.50
NSM 141018C00048000 C 10/18/14 48.0 0.15 0.40
NSM 141018C00049000 C 10/18/14 49.0 0.10 0.35
NSM 141018C00050000 C 10/18/14 50.0 0.05 0.30
NSM 141018C00055000 C 10/18/14 55.0 0.00 0.25
NSM 141018P00015000 P 10/18/14 15.0 0.00 0.25
NSM 141018P00016000 P 10/18/14 16.0 0.00 0.25
NSM 141018P00017500 P 10/18/14 17.5 0.00 0.25
NSM 141018P00019000 P 10/18/14 19.0 0.05 0.30
NSM 141018P00020000 P 10/18/14 20.0 0.10 0.35
NSM 141018P00021000 P 10/18/14 21.0 0.15 0.40
NSM 141018P00022500 P 10/18/14 22.5 0.30 0.50
NSM 141018P00024000 P 10/18/14 24.0 0.45 0.70
NSM 141018P00025000 P 10/18/14 25.0 0.60 0.85
NSM 141018P00026000 P 10/18/14 26.0 0.75 1.05
NSM 141018P00027000 P 10/18/14 27.0 0.95 1.25
NSM 141018P00028000 P 10/18/14 28.0 1.20 1.60
NSM 141018P00029000 P 10/18/14 29.0 1.55 1.95
NSM 141018P00030000 P 10/18/14 30.0 2.00 2.30
NSM 141018P00031000 P 10/18/14 31.0 2.10 2.75
NSM 141018P00032000 P 10/18/14 32.0 2.60 3.20
NSM 141018P00033000 P 10/18/14 33.0 3.20 3.80
NSM 141018P00034000 P 10/18/14 34.0 3.70 4.40
NSM 141018P00035000 P 10/18/14 35.0 4.40 5.00
NSM 141018P00036000 P 10/18/14 36.0 5.10 5.70
NSM 141018P00037000 P 10/18/14 37.0 5.60 6.40
NSM 141018P00038000 P 10/18/14 38.0 6.40 7.10
NSM 141018P00039000 P 10/18/14 39.0 7.20 7.90
NSM 141018P00040000 P 10/18/14 40.0 8.00 8.80
NSM 141018P00041000 P 10/18/14 41.0 8.90 9.60
NSM 141018P00042000 P 10/18/14 42.0 9.80 10.50
NSM 141018P00043000 P 10/18/14 43.0 10.20 11.40
NSM 141018P00044000 P 10/18/14 44.0 11.10 12.30
NSM 141018P00045000 P 10/18/14 45.0 12.00 13.20
NSM 141018P00046000 P 10/18/14 46.0 13.00 14.20
NSM 141018P00047000 P 10/18/14 47.0 14.00 15.10
NSM 141018P00048000 P 10/18/14 48.0 14.80 16.10
NSM 141018P00049000 P 10/18/14 49.0 15.80 17.00
NSM 141018P00050000 P 10/18/14 50.0 16.70 18.00
NSM 141018P00055000 P 10/18/14 55.0 21.40 22.90
NSM 150117C00015000 C 01/17/15 15.0 18.10 19.80
NSM 150117C00016000 C 01/17/15 16.0 16.80 18.90
NSM 150117C00017500 C 01/17/15 17.5 15.60 17.20
NSM 150117C00019000 C 01/17/15 19.0 13.80 15.90
NSM 150117C00020000 C 01/17/15 20.0 13.20 14.80
NSM 150117C00021000 C 01/17/15 21.0 12.20 14.40
NSM 150117C00022500 C 01/17/15 22.5 10.90 11.60
NSM 150117C00024000 C 01/17/15 24.0 9.60 10.50
NSM 150117C00025000 C 01/17/15 25.0 8.80 9.70
NSM 150117C00026000 C 01/17/15 26.0 8.00 9.00
NSM 150117C00027000 C 01/17/15 27.0 7.30 8.30
NSM 150117C00028000 C 01/17/15 28.0 6.70 7.60
NSM 150117C00029000 C 01/17/15 29.0 6.00 7.00
NSM 150117C00030000 C 01/17/15 30.0 5.50 6.00
NSM 150117C00031000 C 01/17/15 31.0 5.00 5.30
NSM 150117C00032000 C 01/17/15 32.0 4.50 5.20
NSM 150117C00033000 C 01/17/15 33.0 4.00 4.30
NSM 150117C00034000 C 01/17/15 34.0 3.60 4.10
NSM 150117C00035000 C 01/17/15 35.0 3.20 3.50
NSM 150117C00036000 C 01/17/15 36.0 2.85 3.20
NSM 150117C00037000 C 01/17/15 37.0 2.60 3.20
NSM 150117C00038000 C 01/17/15 38.0 2.30 2.75
NSM 150117C00039000 C 01/17/15 39.0 2.05 2.50
NSM 150117C00040000 C 01/17/15 40.0 1.85 2.30
NSM 150117C00041000 C 01/17/15 41.0 1.65 2.05
NSM 150117C00042000 C 01/17/15 42.0 1.40 1.90
NSM 150117C00043000 C 01/17/15 43.0 1.30 1.75
NSM 150117C00044000 C 01/17/15 44.0 1.15 1.60
NSM 150117C00045000 C 01/17/15 45.0 1.05 1.45
NSM 150117C00046000 C 01/17/15 46.0 0.80 1.30
NSM 150117C00047000 C 01/17/15 47.0 0.75 1.20
NSM 150117C00048000 C 01/17/15 48.0 0.70 1.05
NSM 150117C00049000 C 01/17/15 49.0 0.60 0.95
NSM 150117C00050000 C 01/17/15 50.0 0.50 0.85
NSM 150117C00055000 C 01/17/15 55.0 0.30 0.50
NSM 150117C00060000 C 01/17/15 60.0 0.15 0.35
NSM 150117C00065000 C 01/17/15 65.0 0.05 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 0.05 0.25
NSM 150117P00015000 P 01/17/15 15.0 0.15 0.35
NSM 150117P00016000 P 01/17/15 16.0 0.20 0.40
NSM 150117P00017500 P 01/17/15 17.5 0.30 0.50
NSM 150117P00019000 P 01/17/15 19.0 0.45 0.60
NSM 150117P00020000 P 01/17/15 20.0 0.60 0.80
NSM 150117P00021000 P 01/17/15 21.0 0.65 1.00
NSM 150117P00022500 P 01/17/15 22.5 0.90 1.25
NSM 150117P00024000 P 01/17/15 24.0 1.25 1.65
NSM 150117P00025000 P 01/17/15 25.0 1.50 1.85
NSM 150117P00026000 P 01/17/15 26.0 1.85 2.15
NSM 150117P00027000 P 01/17/15 27.0 2.10 2.55
NSM 150117P00028000 P 01/17/15 28.0 2.40 2.90
NSM 150117P00029000 P 01/17/15 29.0 2.80 3.30
NSM 150117P00030000 P 01/17/15 30.0 3.20 3.80
NSM 150117P00031000 P 01/17/15 31.0 3.70 4.30
NSM 150117P00032000 P 01/17/15 32.0 4.30 4.90
NSM 150117P00033000 P 01/17/15 33.0 4.80 5.50
NSM 150117P00034000 P 01/17/15 34.0 5.30 6.10
NSM 150117P00035000 P 01/17/15 35.0 5.90 6.70
NSM 150117P00036000 P 01/17/15 36.0 6.60 7.30
NSM 150117P00037000 P 01/17/15 37.0 7.30 8.10
NSM 150117P00038000 P 01/17/15 38.0 8.00 8.80
NSM 150117P00039000 P 01/17/15 39.0 8.80 9.50
NSM 150117P00040000 P 01/17/15 40.0 9.80 10.40
NSM 150117P00041000 P 01/17/15 41.0 10.10 11.10
NSM 150117P00042000 P 01/17/15 42.0 10.90 11.90
NSM 150117P00043000 P 01/17/15 43.0 11.70 12.80
NSM 150117P00044000 P 01/17/15 44.0 12.40 13.60
NSM 150117P00045000 P 01/17/15 45.0 13.40 14.50
NSM 150117P00046000 P 01/17/15 46.0 14.20 15.40
NSM 150117P00047000 P 01/17/15 47.0 15.10 16.30
NSM 150117P00048000 P 01/17/15 48.0 16.00 17.30
NSM 150117P00049000 P 01/17/15 49.0 16.90 18.10
NSM 150117P00050000 P 01/17/15 50.0 17.80 19.20
NSM 150117P00055000 P 01/17/15 55.0 22.50 23.90
NSM 150117P00060000 P 01/17/15 60.0 27.20 28.60
NSM 150117P00065000 P 01/17/15 65.0 31.90 33.50
NSM 150117P00070000 P 01/17/15 70.0 36.50 38.60
NSM 150117P00075000 P 01/17/15 75.0 42.10 43.90
NSM 150117P00080000 P 01/17/15 80.0 47.10 48.70
NSM 160115C00017500 C 01/15/16 17.5 15.90 17.80
NSM 160115C00020000 C 01/15/16 20.0 14.00 15.80
NSM 160115C00022500 C 01/15/16 22.5 12.30 14.00
NSM 160115C00025000 C 01/15/16 25.0 10.70 11.90
NSM 160115C00030000 C 01/15/16 30.0 8.10 9.30
NSM 160115C00035000 C 01/15/16 35.0 6.10 7.30
NSM 160115C00040000 C 01/15/16 40.0 4.60 5.70
NSM 160115C00045000 C 01/15/16 45.0 3.50 4.50
NSM 160115C00050000 C 01/15/16 50.0 2.60 3.70
NSM 160115C00055000 C 01/15/16 55.0 2.05 2.70
NSM 160115C00060000 C 01/15/16 60.0 1.50 2.20
NSM 160115C00065000 C 01/15/16 65.0 1.20 1.85
NSM 160115C00070000 C 01/15/16 70.0 0.90 1.45
NSM 160115C00075000 C 01/15/16 75.0 0.65 1.15
NSM 160115C00080000 C 01/15/16 80.0 0.50 0.95
NSM 160115P00017500 P 01/15/16 17.5 1.60 2.05
NSM 160115P00020000 P 01/15/16 20.0 2.15 2.90
NSM 160115P00022500 P 01/15/16 22.5 3.00 3.70
NSM 160115P00025000 P 01/15/16 25.0 4.00 4.80
NSM 160115P00030000 P 01/15/16 30.0 6.30 7.30
NSM 160115P00035000 P 01/15/16 35.0 9.10 10.30
NSM 160115P00040000 P 01/15/16 40.0 12.30 13.90
NSM 160115P00045000 P 01/15/16 45.0 16.10 17.70
NSM 160115P00050000 P 01/15/16 50.0 20.20 22.00
NSM 160115P00055000 P 01/15/16 55.0 24.40 26.20
NSM 160115P00060000 P 01/15/16 60.0 28.70 30.70
NSM 160115P00065000 P 01/15/16 65.0 33.30 35.30
NSM 160115P00070000 P 01/15/16 70.0 38.10 39.90
NSM 160115P00075000 P 01/15/16 75.0 42.90 44.70
NSM 160115P00080000 P 01/15/16 80.0 47.70 49.50

OPRA data is delayed 15 minutes.