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 (2016-07-29)Premium Content

Nationstar Mortgage Holdings Inc (NSM)
As of Sep 30 2016 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 161021C00001000 C 10/21/16 1.0 12.00 14.50
NSM 161021C00002000 C 10/21/16 2.0 10.50 14.00
NSM 161021C00003000 C 10/21/16 3.0 9.50 13.10
NSM 161021C00004000 C 10/21/16 4.0 9.10 11.80
NSM 161021C00005000 C 10/21/16 5.0 7.50 10.10
NSM 161021C00006000 C 10/21/16 6.0 7.30 9.40
NSM 161021C00007000 C 10/21/16 7.0 6.30 8.40
NSM 161021C00008000 C 10/21/16 8.0 5.30 7.80
NSM 161021C00009000 C 10/21/16 9.0 4.30 6.70
NSM 161021C00010000 C 10/21/16 10.0 4.20 5.00
NSM 161021C00011000 C 10/21/16 11.0 3.20 4.70
NSM 161021C00012000 C 10/21/16 12.0 2.00 3.20
NSM 161021C00013000 C 10/21/16 13.0 1.25 2.35
NSM 161021C00014000 C 10/21/16 14.0 1.05 1.25
NSM 161021C00015000 C 10/21/16 15.0 0.45 0.65
NSM 161021C00016000 C 10/21/16 16.0 0.15 0.30
NSM 161021C00017000 C 10/21/16 17.0 0.00 0.40
NSM 161021C00018000 C 10/21/16 18.0 0.00 0.40
NSM 161021C00019000 C 10/21/16 19.0 0.00 0.40
NSM 161021C00020000 C 10/21/16 20.0 0.00 0.40
NSM 161021C00021000 C 10/21/16 21.0 0.00 0.15
NSM 161021C00022000 C 10/21/16 22.0 0.00 0.40
NSM 161021C00023000 C 10/21/16 23.0 0.00 0.40
NSM 161021C00024000 C 10/21/16 24.0 0.00 0.40
NSM 161021C00025000 C 10/21/16 25.0 0.00 0.15
NSM 161021P00001000 P 10/21/16 1.0 0.00 0.40
NSM 161021P00002000 P 10/21/16 2.0 0.00 0.80
NSM 161021P00003000 P 10/21/16 3.0 0.00 0.40
NSM 161021P00004000 P 10/21/16 4.0 0.00 0.40
NSM 161021P00005000 P 10/21/16 5.0 0.00 0.40
NSM 161021P00006000 P 10/21/16 6.0 0.00 0.50
NSM 161021P00007000 P 10/21/16 7.0 0.00 0.50
NSM 161021P00008000 P 10/21/16 8.0 0.00 0.50
NSM 161021P00009000 P 10/21/16 9.0 0.00 0.20
NSM 161021P00010000 P 10/21/16 10.0 0.00 0.50
NSM 161021P00011000 P 10/21/16 11.0 0.00 0.45
NSM 161021P00012000 P 10/21/16 12.0 0.05 0.30
NSM 161021P00013000 P 10/21/16 13.0 0.10 0.30
NSM 161021P00014000 P 10/21/16 14.0 0.25 0.55
NSM 161021P00015000 P 10/21/16 15.0 0.60 0.95
NSM 161021P00016000 P 10/21/16 16.0 1.00 2.00
NSM 161021P00017000 P 10/21/16 17.0 1.75 3.70
NSM 161021P00018000 P 10/21/16 18.0 2.45 4.90
NSM 161021P00019000 P 10/21/16 19.0 3.30 5.90
NSM 161021P00020000 P 10/21/16 20.0 4.40 7.00
NSM 161021P00021000 P 10/21/16 21.0 5.20 8.20
NSM 161021P00022000 P 10/21/16 22.0 6.30 7.90
NSM 161021P00023000 P 10/21/16 23.0 7.40 8.80
NSM 161021P00024000 P 10/21/16 24.0 7.30 11.40
NSM 161021P00025000 P 10/21/16 25.0 9.30 10.90
NSM 161118C00007000 C 11/18/16 7.0 5.50 8.90
NSM 161118C00008000 C 11/18/16 8.0 5.70 7.50
NSM 161118C00009000 C 11/18/16 9.0 4.50 7.50
NSM 161118C00010000 C 11/18/16 10.0 3.40 5.40
NSM 161118C00011000 C 11/18/16 11.0 2.60 5.30
NSM 161118C00012000 C 11/18/16 12.0 2.00 3.90
NSM 161118C00013000 C 11/18/16 13.0 1.80 2.90
NSM 161118C00014000 C 11/18/16 14.0 1.45 1.75
NSM 161118C00015000 C 11/18/16 15.0 0.90 1.15
NSM 161118C00016000 C 11/18/16 16.0 0.50 0.70
NSM 161118C00017000 C 11/18/16 17.0 0.25 0.45
NSM 161118C00018000 C 11/18/16 18.0 0.10 0.45
NSM 161118C00019000 C 11/18/16 19.0 0.00 0.35
NSM 161118C00020000 C 11/18/16 20.0 0.00 0.45
NSM 161118C00021000 C 11/18/16 21.0 0.00 0.40
NSM 161118C00022000 C 11/18/16 22.0 0.00 0.50
NSM 161118C00023000 C 11/18/16 23.0 0.00 0.50
NSM 161118C00024000 C 11/18/16 24.0 0.00 0.50
NSM 161118C00025000 C 11/18/16 25.0 0.00 0.50
NSM 161118P00007000 P 11/18/16 7.0 0.00 0.45
NSM 161118P00008000 P 11/18/16 8.0 0.00 0.50
NSM 161118P00009000 P 11/18/16 9.0 0.00 0.50
NSM 161118P00010000 P 11/18/16 10.0 0.00 0.45
NSM 161118P00011000 P 11/18/16 11.0 0.10 0.45
NSM 161118P00012000 P 11/18/16 12.0 0.20 0.60
NSM 161118P00013000 P 11/18/16 13.0 0.40 0.70
NSM 161118P00014000 P 11/18/16 14.0 0.65 1.05
NSM 161118P00015000 P 11/18/16 15.0 1.05 1.55
NSM 161118P00016000 P 11/18/16 16.0 1.65 2.50
NSM 161118P00017000 P 11/18/16 17.0 2.15 3.70
NSM 161118P00018000 P 11/18/16 18.0 2.70 4.30
NSM 161118P00019000 P 11/18/16 19.0 3.20 5.50
NSM 161118P00020000 P 11/18/16 20.0 4.30 6.30
NSM 161118P00021000 P 11/18/16 21.0 5.60 8.30
NSM 161118P00022000 P 11/18/16 22.0 5.20 8.90
NSM 161118P00023000 P 11/18/16 23.0 6.20 9.90
NSM 161118P00024000 P 11/18/16 24.0 7.30 10.80
NSM 161118P00025000 P 11/18/16 25.0 8.40 12.20
NSM 170120C00003000 C 01/20/17 3.0 9.50 13.70
NSM 170120C00004000 C 01/20/17 4.0 9.00 12.70
NSM 170120C00005000 C 01/20/17 5.0 8.00 11.00
NSM 170120C00006000 C 01/20/17 6.0 7.50 10.10
NSM 170120C00007000 C 01/20/17 7.0 6.60 9.70
NSM 170120C00008000 C 01/20/17 8.0 5.70 8.80
NSM 170120C00009000 C 01/20/17 9.0 4.20 7.90
NSM 170120C00010000 C 01/20/17 10.0 3.70 6.10
NSM 170120C00011000 C 01/20/17 11.0 2.70 5.40
NSM 170120C00012000 C 01/20/17 12.0 2.65 4.40
NSM 170120C00013000 C 01/20/17 13.0 2.40 2.80
NSM 170120C00014000 C 01/20/17 14.0 1.80 2.10
NSM 170120C00015000 C 01/20/17 15.0 1.25 1.55
NSM 170120C00016000 C 01/20/17 16.0 0.85 1.20
NSM 170120C00017000 C 01/20/17 17.0 0.55 0.85
NSM 170120C00018000 C 01/20/17 18.0 0.35 0.70
NSM 170120C00019000 C 01/20/17 19.0 0.20 0.50
NSM 170120C00020000 C 01/20/17 20.0 0.10 0.45
NSM 170120C00021000 C 01/20/17 21.0 0.00 0.45
NSM 170120C00022000 C 01/20/17 22.0 0.00 1.00
NSM 170120C00023000 C 01/20/17 23.0 0.00 0.50
NSM 170120C00024000 C 01/20/17 24.0 0.00 0.50
NSM 170120C00025000 C 01/20/17 25.0 0.00 0.50
NSM 170120C00026000 C 01/20/17 26.0 0.00 0.50
NSM 170120C00027000 C 01/20/17 27.0 0.00 0.50
NSM 170120C00028000 C 01/20/17 28.0 0.00 0.50
NSM 170120C00029000 C 01/20/17 29.0 0.00 0.50
NSM 170120C00030000 C 01/20/17 30.0 0.00 0.50
NSM 170120C00031000 C 01/20/17 31.0 0.00 0.50
NSM 170120C00032000 C 01/20/17 32.0 0.00 0.50
NSM 170120C00035000 C 01/20/17 35.0 0.00 0.50
NSM 170120C00037000 C 01/20/17 37.0 0.00 0.50
NSM 170120C00040000 C 01/20/17 40.0 0.00 0.50
NSM 170120C00042000 C 01/20/17 42.0 0.00 0.50
NSM 170120C00045000 C 01/20/17 45.0 0.00 0.50
NSM 170120C00047000 C 01/20/17 47.0 0.00 0.50
NSM 170120C00050000 C 01/20/17 50.0 0.00 2.00
NSM 170120P00003000 P 01/20/17 3.0 0.00 3.40
NSM 170120P00004000 P 01/20/17 4.0 0.00 0.40
NSM 170120P00005000 P 01/20/17 5.0 0.00 0.45
NSM 170120P00006000 P 01/20/17 6.0 0.00 0.45
NSM 170120P00007000 P 01/20/17 7.0 0.00 0.50
NSM 170120P00008000 P 01/20/17 8.0 0.05 0.30
NSM 170120P00009000 P 01/20/17 9.0 0.05 0.50
NSM 170120P00010000 P 01/20/17 10.0 0.20 0.45
NSM 170120P00011000 P 01/20/17 11.0 0.30 0.55
NSM 170120P00012000 P 01/20/17 12.0 0.50 0.75
NSM 170120P00013000 P 01/20/17 13.0 0.75 1.10
NSM 170120P00014000 P 01/20/17 14.0 1.10 1.45
NSM 170120P00015000 P 01/20/17 15.0 1.50 1.90
NSM 170120P00016000 P 01/20/17 16.0 2.00 2.50
NSM 170120P00017000 P 01/20/17 17.0 2.55 3.60
NSM 170120P00018000 P 01/20/17 18.0 3.00 4.40
NSM 170120P00019000 P 01/20/17 19.0 4.00 5.90
NSM 170120P00020000 P 01/20/17 20.0 4.30 7.90
NSM 170120P00021000 P 01/20/17 21.0 5.70 8.80
NSM 170120P00022000 P 01/20/17 22.0 6.50 9.70
NSM 170120P00023000 P 01/20/17 23.0 6.70 10.70
NSM 170120P00024000 P 01/20/17 24.0 8.10 10.50
NSM 170120P00025000 P 01/20/17 25.0 9.30 12.00
NSM 170120P00026000 P 01/20/17 26.0 9.40 13.30
NSM 170120P00027000 P 01/20/17 27.0 11.10 14.10
NSM 170120P00028000 P 01/20/17 28.0 11.60 15.50
NSM 170120P00029000 P 01/20/17 29.0 12.20 16.30
NSM 170120P00030000 P 01/20/17 30.0 13.40 17.60
NSM 170120P00031000 P 01/20/17 31.0 14.40 18.60
NSM 170120P00032000 P 01/20/17 32.0 15.50 19.60
NSM 170120P00035000 P 01/20/17 35.0 18.40 22.60
NSM 170120P00037000 P 01/20/17 37.0 20.30 24.60
NSM 170120P00040000 P 01/20/17 40.0 23.30 27.60
NSM 170120P00042000 P 01/20/17 42.0 25.20 29.60
NSM 170120P00045000 P 01/20/17 45.0 28.20 32.60
NSM 170120P00047000 P 01/20/17 47.0 30.30 34.30
NSM 170120P00050000 P 01/20/17 50.0 33.70 37.30
NSM 170421C00003000 C 04/21/17 3.0 9.90 13.30
NSM 170421C00004000 C 04/21/17 4.0 8.80 12.50
NSM 170421C00005000 C 04/21/17 5.0 8.10 11.60
NSM 170421C00006000 C 04/21/17 6.0 7.90 9.70
NSM 170421C00007000 C 04/21/17 7.0 7.00 8.70
NSM 170421C00008000 C 04/21/17 8.0 5.70 9.00
NSM 170421C00009000 C 04/21/17 9.0 5.30 7.40
NSM 170421C00010000 C 04/21/17 10.0 3.60 7.10
NSM 170421C00011000 C 04/21/17 11.0 3.10 5.70
NSM 170421C00012000 C 04/21/17 12.0 2.60 4.50
NSM 170421C00013000 C 04/21/17 13.0 2.55 3.40
NSM 170421C00014000 C 04/21/17 14.0 2.35 2.80
NSM 170421C00015000 C 04/21/17 15.0 1.80 2.25
NSM 170421C00016000 C 04/21/17 16.0 1.35 1.80
NSM 170421C00017000 C 04/21/17 17.0 1.00 1.45
NSM 170421C00018000 C 04/21/17 18.0 0.75 1.15
NSM 170421C00019000 C 04/21/17 19.0 0.55 0.90
NSM 170421C00020000 C 04/21/17 20.0 0.40 0.75
NSM 170421C00021000 C 04/21/17 21.0 0.30 0.70
NSM 170421C00022000 C 04/21/17 22.0 0.20 0.45
NSM 170421C00023000 C 04/21/17 23.0 0.00 0.50
NSM 170421C00024000 C 04/21/17 24.0 0.00 0.45
NSM 170421C00025000 C 04/21/17 25.0 0.00 0.40
NSM 170421C00026000 C 04/21/17 26.0 0.00 0.50
NSM 170421C00027000 C 04/21/17 27.0 0.00 0.50
NSM 170421C00028000 C 04/21/17 28.0 0.00 0.50
NSM 170421C00029000 C 04/21/17 29.0 0.00 0.50
NSM 170421C00030000 C 04/21/17 30.0 0.00 0.50
NSM 170421C00031000 C 04/21/17 31.0 0.00 0.50
NSM 170421P00003000 P 04/21/17 3.0 0.00 0.45
NSM 170421P00004000 P 04/21/17 4.0 0.00 0.50
NSM 170421P00005000 P 04/21/17 5.0 0.00 0.55
NSM 170421P00006000 P 04/21/17 6.0 0.00 0.50
NSM 170421P00007000 P 04/21/17 7.0 0.05 0.45
NSM 170421P00008000 P 04/21/17 8.0 0.15 0.60
NSM 170421P00009000 P 04/21/17 9.0 0.30 0.60
NSM 170421P00010000 P 04/21/17 10.0 0.45 0.80
NSM 170421P00011000 P 04/21/17 11.0 0.65 1.05
NSM 170421P00012000 P 04/21/17 12.0 0.90 1.25
NSM 170421P00013000 P 04/21/17 13.0 1.20 1.65
NSM 170421P00014000 P 04/21/17 14.0 1.60 2.10
NSM 170421P00015000 P 04/21/17 15.0 2.10 2.55
NSM 170421P00016000 P 04/21/17 16.0 2.65 3.20
NSM 170421P00017000 P 04/21/17 17.0 3.20 3.80
NSM 170421P00018000 P 04/21/17 18.0 2.60 4.50
NSM 170421P00019000 P 04/21/17 19.0 3.80 6.80
NSM 170421P00020000 P 04/21/17 20.0 5.50 6.40
NSM 170421P00021000 P 04/21/17 21.0 5.50 8.20
NSM 170421P00022000 P 04/21/17 22.0 5.90 9.00
NSM 170421P00023000 P 04/21/17 23.0 7.70 9.80
NSM 170421P00024000 P 04/21/17 24.0 8.50 11.00
NSM 170421P00025000 P 04/21/17 25.0 9.10 11.70
NSM 170421P00026000 P 04/21/17 26.0 9.40 12.70
NSM 170421P00027000 P 04/21/17 27.0 11.40 14.70
NSM 170421P00028000 P 04/21/17 28.0 11.50 15.70
NSM 170421P00029000 P 04/21/17 29.0 12.80 16.70
NSM 170421P00030000 P 04/21/17 30.0 13.50 17.70
NSM 170421P00031000 P 04/21/17 31.0 14.50 18.60
NSM 180119C00003000 C 01/19/18 3.0 9.50 13.30
NSM 180119C00005000 C 01/19/18 5.0 7.60 11.70
NSM 180119C00008000 C 01/19/18 8.0 5.20 9.30
NSM 180119C00010000 C 01/19/18 10.0 5.30 7.00
NSM 180119C00013000 C 01/19/18 13.0 3.60 5.00
NSM 180119C00015000 C 01/19/18 15.0 2.55 4.90
NSM 180119C00017000 C 01/19/18 17.0 0.60 3.50
NSM 180119C00020000 C 01/19/18 20.0 0.80 3.30
NSM 180119C00022000 C 01/19/18 22.0 0.30 2.70
NSM 180119C00025000 C 01/19/18 25.0 0.10 1.60
NSM 180119C00027000 C 01/19/18 27.0 0.10 1.40
NSM 180119C00030000 C 01/19/18 30.0 0.05 1.45
NSM 180119P00003000 P 01/19/18 3.0 0.00 1.10
NSM 180119P00005000 P 01/19/18 5.0 0.00 3.30
NSM 180119P00008000 P 01/19/18 8.0 0.40 3.00
NSM 180119P00010000 P 01/19/18 10.0 1.40 2.10
NSM 180119P00013000 P 01/19/18 13.0 1.65 4.00
NSM 180119P00015000 P 01/19/18 15.0 3.10 4.60
NSM 180119P00017000 P 01/19/18 17.0 2.95 6.80
NSM 180119P00020000 P 01/19/18 20.0 6.00 8.60
NSM 180119P00022000 P 01/19/18 22.0 7.10 10.80
NSM 180119P00025000 P 01/19/18 25.0 9.60 13.40
NSM 180119P00027000 P 01/19/18 27.0 11.40 15.20
NSM 180119P00030000 P 01/19/18 30.0 14.40 17.80

OPRA data is delayed 15 minutes.