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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSM 141220C00020000 C 12/20/14 20.0 11.80 12.40
NSM 141220C00021000 C 12/20/14 21.0 10.80 11.40
NSM 141220C00022000 C 12/20/14 22.0 9.80 10.30
NSM 141220C00023000 C 12/20/14 23.0 8.80 9.30
NSM 141220C00024000 C 12/20/14 24.0 7.80 8.30
NSM 141220C00025000 C 12/20/14 25.0 6.80 7.30
NSM 141220C00026000 C 12/20/14 26.0 5.80 6.30
NSM 141220C00027000 C 12/20/14 27.0 4.80 5.30
NSM 141220C00028000 C 12/20/14 28.0 3.80 4.30
NSM 141220C00029000 C 12/20/14 29.0 2.90 3.30
NSM 141220C00030000 C 12/20/14 30.0 1.90 2.30
NSM 141220C00031000 C 12/20/14 31.0 0.90 1.30
NSM 141220C00032000 C 12/20/14 32.0 0.00 0.25
NSM 141220C00033000 C 12/20/14 33.0 0.00 0.25
NSM 141220C00034000 C 12/20/14 34.0 0.00 0.25
NSM 141220C00035000 C 12/20/14 35.0 0.00 0.25
NSM 141220C00036000 C 12/20/14 36.0 0.00 0.20
NSM 141220C00037000 C 12/20/14 37.0 0.00 0.20
NSM 141220C00038000 C 12/20/14 38.0 0.00 0.20
NSM 141220C00039000 C 12/20/14 39.0 0.00 0.20
NSM 141220C00040000 C 12/20/14 40.0 0.00 0.20
NSM 141220C00041000 C 12/20/14 41.0 0.00 0.25
NSM 141220C00042000 C 12/20/14 42.0 0.00 0.25
NSM 141220C00043000 C 12/20/14 43.0 0.00 0.20
NSM 141220C00044000 C 12/20/14 44.0 0.00 0.20
NSM 141220C00045000 C 12/20/14 45.0 0.00 0.20
NSM 141220P00020000 P 12/20/14 20.0 0.00 0.25
NSM 141220P00021000 P 12/20/14 21.0 0.00 0.25
NSM 141220P00022000 P 12/20/14 22.0 0.00 0.20
NSM 141220P00023000 P 12/20/14 23.0 0.00 0.25
NSM 141220P00024000 P 12/20/14 24.0 0.00 0.25
NSM 141220P00025000 P 12/20/14 25.0 0.00 0.05
NSM 141220P00026000 P 12/20/14 26.0 0.00 0.10
NSM 141220P00027000 P 12/20/14 27.0 0.00 0.05
NSM 141220P00028000 P 12/20/14 28.0 0.00 0.20
NSM 141220P00029000 P 12/20/14 29.0 0.00 0.20
NSM 141220P00030000 P 12/20/14 30.0 0.00 0.20
NSM 141220P00031000 P 12/20/14 31.0 0.00 0.20
NSM 141220P00032000 P 12/20/14 32.0 0.05 0.25
NSM 141220P00033000 P 12/20/14 33.0 0.70 1.15
NSM 141220P00034000 P 12/20/14 34.0 1.70 2.15
NSM 141220P00035000 P 12/20/14 35.0 2.70 3.20
NSM 141220P00036000 P 12/20/14 36.0 3.70 4.20
NSM 141220P00037000 P 12/20/14 37.0 4.70 5.20
NSM 141220P00038000 P 12/20/14 38.0 5.70 6.20
NSM 141220P00039000 P 12/20/14 39.0 6.70 7.20
NSM 141220P00040000 P 12/20/14 40.0 7.70 8.20
NSM 141220P00041000 P 12/20/14 41.0 8.70 9.20
NSM 141220P00042000 P 12/20/14 42.0 9.70 10.20
NSM 141220P00043000 P 12/20/14 43.0 10.70 11.20
NSM 141220P00044000 P 12/20/14 44.0 11.70 12.20
NSM 141220P00045000 P 12/20/14 45.0 12.70 13.20
NSM 150117C00015000 C 01/17/15 15.0 16.80 17.30
NSM 150117C00016000 C 01/17/15 16.0 15.80 16.40
NSM 150117C00017500 C 01/17/15 17.5 14.40 14.80
NSM 150117C00019000 C 01/17/15 19.0 12.90 13.30
NSM 150117C00020000 C 01/17/15 20.0 11.90 12.40
NSM 150117C00021000 C 01/17/15 21.0 10.90 11.40
NSM 150117C00022500 C 01/17/15 22.5 9.50 9.90
NSM 150117C00024000 C 01/17/15 24.0 8.00 8.50
NSM 150117C00025000 C 01/17/15 25.0 7.10 7.50
NSM 150117C00026000 C 01/17/15 26.0 6.10 6.60
NSM 150117C00027000 C 01/17/15 27.0 5.20 5.70
NSM 150117C00028000 C 01/17/15 28.0 4.40 4.80
NSM 150117C00029000 C 01/17/15 29.0 3.60 4.00
NSM 150117C00030000 C 01/17/15 30.0 2.85 3.20
NSM 150117C00031000 C 01/17/15 31.0 2.25 2.55
NSM 150117C00032000 C 01/17/15 32.0 1.70 1.95
NSM 150117C00033000 C 01/17/15 33.0 1.25 1.45
NSM 150117C00034000 C 01/17/15 34.0 0.85 1.05
NSM 150117C00035000 C 01/17/15 35.0 0.60 0.80
NSM 150117C00036000 C 01/17/15 36.0 0.35 0.50
NSM 150117C00037000 C 01/17/15 37.0 0.20 0.40
NSM 150117C00038000 C 01/17/15 38.0 0.10 0.30
NSM 150117C00039000 C 01/17/15 39.0 0.05 0.25
NSM 150117C00040000 C 01/17/15 40.0 0.00 0.25
NSM 150117C00041000 C 01/17/15 41.0 0.00 0.25
NSM 150117C00042000 C 01/17/15 42.0 0.00 0.25
NSM 150117C00043000 C 01/17/15 43.0 0.00 0.25
NSM 150117C00044000 C 01/17/15 44.0 0.00 0.25
NSM 150117C00045000 C 01/17/15 45.0 0.00 0.20
NSM 150117C00046000 C 01/17/15 46.0 0.00 0.25
NSM 150117C00047000 C 01/17/15 47.0 0.00 0.20
NSM 150117C00048000 C 01/17/15 48.0 0.00 0.20
NSM 150117C00049000 C 01/17/15 49.0 0.00 0.20
NSM 150117C00050000 C 01/17/15 50.0 0.00 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 0.20
NSM 150117C00070000 C 01/17/15 70.0 0.00 0.25
NSM 150117C00075000 C 01/17/15 75.0 0.00 0.20
NSM 150117C00080000 C 01/17/15 80.0 0.00 0.25
NSM 150117P00015000 P 01/17/15 15.0 0.00 0.20
NSM 150117P00016000 P 01/17/15 16.0 0.00 0.20
NSM 150117P00017500 P 01/17/15 17.5 0.00 0.25
NSM 150117P00019000 P 01/17/15 19.0 0.00 0.10
NSM 150117P00020000 P 01/17/15 20.0 0.05 0.15
NSM 150117P00021000 P 01/17/15 21.0 0.05 0.25
NSM 150117P00022500 P 01/17/15 22.5 0.10 0.25
NSM 150117P00024000 P 01/17/15 24.0 0.15 0.30
NSM 150117P00025000 P 01/17/15 25.0 0.20 0.35
NSM 150117P00026000 P 01/17/15 26.0 0.30 0.45
NSM 150117P00027000 P 01/17/15 27.0 0.40 0.55
NSM 150117P00028000 P 01/17/15 28.0 0.50 0.70
NSM 150117P00029000 P 01/17/15 29.0 0.65 0.85
NSM 150117P00030000 P 01/17/15 30.0 0.90 1.10
NSM 150117P00031000 P 01/17/15 31.0 1.25 1.45
NSM 150117P00032000 P 01/17/15 32.0 1.65 1.90
NSM 150117P00033000 P 01/17/15 33.0 2.20 2.45
NSM 150117P00034000 P 01/17/15 34.0 2.80 3.20
NSM 150117P00035000 P 01/17/15 35.0 3.50 3.90
NSM 150117P00036000 P 01/17/15 36.0 4.20 4.70
NSM 150117P00037000 P 01/17/15 37.0 5.10 5.50
NSM 150117P00038000 P 01/17/15 38.0 6.00 6.40
NSM 150117P00039000 P 01/17/15 39.0 6.90 7.30
NSM 150117P00040000 P 01/17/15 40.0 7.80 8.30
NSM 150117P00041000 P 01/17/15 41.0 8.80 9.30
NSM 150117P00042000 P 01/17/15 42.0 9.70 10.20
NSM 150117P00043000 P 01/17/15 43.0 10.70 11.20
NSM 150117P00044000 P 01/17/15 44.0 11.70 12.20
NSM 150117P00045000 P 01/17/15 45.0 12.70 13.20
NSM 150117P00046000 P 01/17/15 46.0 13.70 14.20
NSM 150117P00047000 P 01/17/15 47.0 14.70 15.20
NSM 150117P00048000 P 01/17/15 48.0 15.70 16.20
NSM 150117P00049000 P 01/17/15 49.0 16.70 17.20
NSM 150117P00050000 P 01/17/15 50.0 17.70 18.20
NSM 150117P00055000 P 01/17/15 55.0 22.70 23.20
NSM 150117P00060000 P 01/17/15 60.0 27.70 28.20
NSM 150117P00065000 P 01/17/15 65.0 32.70 33.20
NSM 150117P00070000 P 01/17/15 70.0 37.70 38.20
NSM 150117P00075000 P 01/17/15 75.0 42.70 43.20
NSM 150117P00080000 P 01/17/15 80.0 47.70 48.20
NSM 150417C00014000 C 04/17/15 14.0 17.90 18.40
NSM 150417C00015000 C 04/17/15 15.0 16.90 17.50
NSM 150417C00016000 C 04/17/15 16.0 16.00 16.50
NSM 150417C00017000 C 04/17/15 17.0 15.00 15.60
NSM 150417C00018000 C 04/17/15 18.0 14.10 14.60
NSM 150417C00019000 C 04/17/15 19.0 13.20 13.70
NSM 150417C00020000 C 04/17/15 20.0 12.30 12.80
NSM 150417C00021000 C 04/17/15 21.0 11.40 11.90
NSM 150417C00022000 C 04/17/15 22.0 10.50 11.10
NSM 150417C00023000 C 04/17/15 23.0 9.70 10.20
NSM 150417C00024000 C 04/17/15 24.0 8.80 9.40
NSM 150417C00025000 C 04/17/15 25.0 8.10 8.60
NSM 150417C00026000 C 04/17/15 26.0 7.30 7.80
NSM 150417C00027000 C 04/17/15 27.0 6.60 7.10
NSM 150417C00028000 C 04/17/15 28.0 5.90 6.40
NSM 150417C00029000 C 04/17/15 29.0 5.30 5.70
NSM 150417C00030000 C 04/17/15 30.0 4.70 5.10
NSM 150417C00031000 C 04/17/15 31.0 4.20 4.60
NSM 150417C00032000 C 04/17/15 32.0 3.70 4.10
NSM 150417C00033000 C 04/17/15 33.0 3.20 3.60
NSM 150417C00034000 C 04/17/15 34.0 2.85 3.10
NSM 150417C00035000 C 04/17/15 35.0 2.45 2.70
NSM 150417C00036000 C 04/17/15 36.0 2.15 2.45
NSM 150417C00037000 C 04/17/15 37.0 1.85 2.15
NSM 150417C00038000 C 04/17/15 38.0 1.55 1.80
NSM 150417C00039000 C 04/17/15 39.0 1.35 1.60
NSM 150417C00040000 C 04/17/15 40.0 1.15 1.40
NSM 150417C00041000 C 04/17/15 41.0 0.95 1.20
NSM 150417C00042000 C 04/17/15 42.0 0.80 1.10
NSM 150417C00043000 C 04/17/15 43.0 0.65 0.90
NSM 150417C00044000 C 04/17/15 44.0 0.55 0.80
NSM 150417C00045000 C 04/17/15 45.0 0.45 0.70
NSM 150417C00046000 C 04/17/15 46.0 0.35 0.60
NSM 150417C00047000 C 04/17/15 47.0 0.30 0.55
NSM 150417C00048000 C 04/17/15 48.0 0.25 0.45
NSM 150417C00049000 C 04/17/15 49.0 0.20 0.40
NSM 150417C00050000 C 04/17/15 50.0 0.15 0.35
NSM 150417P00014000 P 04/17/15 14.0 0.10 0.30
NSM 150417P00015000 P 04/17/15 15.0 0.15 0.35
NSM 150417P00016000 P 04/17/15 16.0 0.20 0.40
NSM 150417P00017000 P 04/17/15 17.0 0.25 0.45
NSM 150417P00018000 P 04/17/15 18.0 0.35 0.55
NSM 150417P00019000 P 04/17/15 19.0 0.40 0.60
NSM 150417P00020000 P 04/17/15 20.0 0.50 0.65
NSM 150417P00021000 P 04/17/15 21.0 0.65 0.85
NSM 150417P00022000 P 04/17/15 22.0 0.75 1.00
NSM 150417P00023000 P 04/17/15 23.0 0.95 1.15
NSM 150417P00024000 P 04/17/15 24.0 1.10 1.35
NSM 150417P00025000 P 04/17/15 25.0 1.30 1.60
NSM 150417P00026000 P 04/17/15 26.0 1.55 1.85
NSM 150417P00027000 P 04/17/15 27.0 1.85 2.15
NSM 150417P00028000 P 04/17/15 28.0 2.15 2.50
NSM 150417P00029000 P 04/17/15 29.0 2.50 2.85
NSM 150417P00030000 P 04/17/15 30.0 2.90 3.30
NSM 150417P00031000 P 04/17/15 31.0 3.30 3.80
NSM 150417P00032000 P 04/17/15 32.0 3.80 4.30
NSM 150417P00033000 P 04/17/15 33.0 4.40 4.90
NSM 150417P00034000 P 04/17/15 34.0 4.90 5.40
NSM 150417P00035000 P 04/17/15 35.0 5.50 6.10
NSM 150417P00036000 P 04/17/15 36.0 6.20 6.70
NSM 150417P00037000 P 04/17/15 37.0 6.80 7.40
NSM 150417P00038000 P 04/17/15 38.0 7.60 8.20
NSM 150417P00039000 P 04/17/15 39.0 8.40 8.90
NSM 150417P00040000 P 04/17/15 40.0 9.10 9.70
NSM 150417P00041000 P 04/17/15 41.0 9.90 10.50
NSM 150417P00042000 P 04/17/15 42.0 10.70 11.30
NSM 150417P00043000 P 04/17/15 43.0 11.60 12.20
NSM 150417P00044000 P 04/17/15 44.0 12.50 13.10
NSM 150417P00045000 P 04/17/15 45.0 13.40 14.00
NSM 150417P00046000 P 04/17/15 46.0 14.30 14.90
NSM 150417P00047000 P 04/17/15 47.0 15.20 15.80
NSM 150417P00048000 P 04/17/15 48.0 16.20 16.70
NSM 150417P00049000 P 04/17/15 49.0 17.10 17.70
NSM 150417P00050000 P 04/17/15 50.0 18.10 18.60
NSM 150717C00016000 C 07/17/15 16.0 16.20 16.80
NSM 150717C00017000 C 07/17/15 17.0 15.30 15.90
NSM 150717C00018000 C 07/17/15 18.0 14.40 15.00
NSM 150717C00019000 C 07/17/15 19.0 13.50 14.10
NSM 150717C00020000 C 07/17/15 20.0 12.70 13.30
NSM 150717C00021000 C 07/17/15 21.0 11.80 12.50
NSM 150717C00022000 C 07/17/15 22.0 11.10 11.70
NSM 150717C00023000 C 07/17/15 23.0 10.30 10.90
NSM 150717C00024000 C 07/17/15 24.0 9.50 10.20
NSM 150717C00025000 C 07/17/15 25.0 8.80 9.40
NSM 150717C00026000 C 07/17/15 26.0 8.20 8.80
NSM 150717C00027000 C 07/17/15 27.0 7.50 8.10
NSM 150717C00028000 C 07/17/15 28.0 6.90 7.40
NSM 150717C00029000 C 07/17/15 29.0 6.30 6.80
NSM 150717C00030000 C 07/17/15 30.0 5.80 6.30
NSM 150717C00031000 C 07/17/15 31.0 5.30 5.70
NSM 150717C00032000 C 07/17/15 32.0 4.80 5.20
NSM 150717C00033000 C 07/17/15 33.0 4.30 4.80
NSM 150717C00034000 C 07/17/15 34.0 3.90 4.40
NSM 150717C00035000 C 07/17/15 35.0 3.50 4.00
NSM 150717C00036000 C 07/17/15 36.0 3.20 3.60
NSM 150717C00037000 C 07/17/15 37.0 2.90 3.30
NSM 150717C00038000 C 07/17/15 38.0 2.60 2.95
NSM 150717C00039000 C 07/17/15 39.0 2.30 2.70
NSM 150717C00040000 C 07/17/15 40.0 2.05 2.40
NSM 150717C00041000 C 07/17/15 41.0 1.85 2.20
NSM 150717C00042000 C 07/17/15 42.0 1.65 2.05
NSM 150717C00043000 C 07/17/15 43.0 1.45 1.95
NSM 150717C00044000 C 07/17/15 44.0 1.25 1.60
NSM 150717C00045000 C 07/17/15 45.0 1.10 1.45
NSM 150717P00016000 P 07/17/15 16.0 0.45 0.70
NSM 150717P00017000 P 07/17/15 17.0 0.55 0.80
NSM 150717P00018000 P 07/17/15 18.0 0.70 0.95
NSM 150717P00019000 P 07/17/15 19.0 0.85 1.10
NSM 150717P00020000 P 07/17/15 20.0 1.00 1.25
NSM 150717P00021000 P 07/17/15 21.0 1.20 1.45
NSM 150717P00022000 P 07/17/15 22.0 1.40 1.65
NSM 150717P00023000 P 07/17/15 23.0 1.45 1.90
NSM 150717P00024000 P 07/17/15 24.0 1.90 2.15
NSM 150717P00025000 P 07/17/15 25.0 2.15 2.45
NSM 150717P00026000 P 07/17/15 26.0 2.45 2.80
NSM 150717P00027000 P 07/17/15 27.0 2.80 3.20
NSM 150717P00028000 P 07/17/15 28.0 3.20 3.60
NSM 150717P00029000 P 07/17/15 29.0 3.50 4.00
NSM 150717P00030000 P 07/17/15 30.0 4.00 4.50
NSM 150717P00031000 P 07/17/15 31.0 4.50 5.00
NSM 150717P00032000 P 07/17/15 32.0 5.00 5.50
NSM 150717P00033000 P 07/17/15 33.0 5.50 6.00
NSM 150717P00034000 P 07/17/15 34.0 6.10 6.60
NSM 150717P00035000 P 07/17/15 35.0 6.70 7.20
NSM 150717P00036000 P 07/17/15 36.0 7.40 7.90
NSM 150717P00037000 P 07/17/15 37.0 8.00 8.50
NSM 150717P00038000 P 07/17/15 38.0 8.70 9.10
NSM 150717P00039000 P 07/17/15 39.0 9.40 9.90
NSM 150717P00040000 P 07/17/15 40.0 10.10 10.70
NSM 150717P00041000 P 07/17/15 41.0 10.90 11.40
NSM 150717P00042000 P 07/17/15 42.0 11.70 12.20
NSM 150717P00043000 P 07/17/15 43.0 12.50 13.00
NSM 150717P00044000 P 07/17/15 44.0 13.30 13.80
NSM 150717P00045000 P 07/17/15 45.0 14.10 14.70
NSM 160115C00015000 C 01/15/16 15.0 17.40 18.10
NSM 160115C00017500 C 01/15/16 17.5 15.30 16.20
NSM 160115C00020000 C 01/15/16 20.0 13.40 14.20
NSM 160115C00022500 C 01/15/16 22.5 11.60 12.40
NSM 160115C00025000 C 01/15/16 25.0 10.00 10.80
NSM 160115C00030000 C 01/15/16 30.0 7.20 7.90
NSM 160115C00035000 C 01/15/16 35.0 5.10 5.80
NSM 160115C00040000 C 01/15/16 40.0 3.50 4.20
NSM 160115C00045000 C 01/15/16 45.0 2.40 3.00
NSM 160115C00050000 C 01/15/16 50.0 1.60 2.20
NSM 160115C00055000 C 01/15/16 55.0 1.05 1.50
NSM 160115C00060000 C 01/15/16 60.0 0.65 1.10
NSM 160115C00065000 C 01/15/16 65.0 0.40 0.80
NSM 160115C00070000 C 01/15/16 70.0 0.25 0.60
NSM 160115C00075000 C 01/15/16 75.0 0.15 0.45
NSM 160115C00080000 C 01/15/16 80.0 0.05 0.35
NSM 160115P00015000 P 01/15/16 15.0 0.80 1.15
NSM 160115P00017500 P 01/15/16 17.5 1.25 1.60
NSM 160115P00020000 P 01/15/16 20.0 1.80 2.20
NSM 160115P00022500 P 01/15/16 22.5 2.55 3.00
NSM 160115P00025000 P 01/15/16 25.0 3.40 3.90
NSM 160115P00030000 P 01/15/16 30.0 5.60 6.20
NSM 160115P00035000 P 01/15/16 35.0 8.40 9.00
NSM 160115P00040000 P 01/15/16 40.0 11.80 12.40
NSM 160115P00045000 P 01/15/16 45.0 15.60 16.20
NSM 160115P00050000 P 01/15/16 50.0 19.70 20.30
NSM 160115P00055000 P 01/15/16 55.0 24.10 24.70
NSM 160115P00060000 P 01/15/16 60.0 28.50 29.30
NSM 160115P00065000 P 01/15/16 65.0 33.30 34.00
NSM 160115P00070000 P 01/15/16 70.0 38.10 38.80
NSM 160115P00075000 P 01/15/16 75.0 42.80 43.70
NSM 160115P00080000 P 01/15/16 80.0 47.80 48.60
NSM 170120C00015000 C 01/20/17 15.0 18.00 19.10
NSM 170120C00018000 C 01/20/17 18.0 15.80 16.90
NSM 170120C00020000 C 01/20/17 20.0 14.40 15.50
NSM 170120C00023000 C 01/20/17 23.0 12.60 13.70
NSM 170120C00025000 C 01/20/17 25.0 11.50 12.60
NSM 170120C00028000 C 01/20/17 28.0 9.90 11.10
NSM 170120C00030000 C 01/20/17 30.0 9.00 10.20
NSM 170120C00032000 C 01/20/17 32.0 8.20 9.40
NSM 170120C00035000 C 01/20/17 35.0 7.00 8.30
NSM 170120C00037000 C 01/20/17 37.0 6.40 7.60
NSM 170120C00040000 C 01/20/17 40.0 5.50 6.70
NSM 170120C00042000 C 01/20/17 42.0 4.90 6.20
NSM 170120C00045000 C 01/20/17 45.0 4.20 5.50
NSM 170120C00047000 C 01/20/17 47.0 3.80 5.00
NSM 170120C00050000 C 01/20/17 50.0 3.30 4.50
NSM 170120P00015000 P 01/20/17 15.0 1.55 2.15
NSM 170120P00018000 P 01/20/17 18.0 2.35 3.10
NSM 170120P00020000 P 01/20/17 20.0 3.00 3.80
NSM 170120P00023000 P 01/20/17 23.0 4.10 5.00
NSM 170120P00025000 P 01/20/17 25.0 5.00 5.90
NSM 170120P00028000 P 01/20/17 28.0 6.40 7.40
NSM 170120P00030000 P 01/20/17 30.0 7.50 8.50
NSM 170120P00032000 P 01/20/17 32.0 8.60 9.60
NSM 170120P00035000 P 01/20/17 35.0 10.40 11.50
NSM 170120P00037000 P 01/20/17 37.0 11.70 12.80
NSM 170120P00040000 P 01/20/17 40.0 13.80 14.80
NSM 170120P00042000 P 01/20/17 42.0 15.20 16.30
NSM 170120P00045000 P 01/20/17 45.0 17.50 18.50
NSM 170120P00047000 P 01/20/17 47.0 18.80 20.10
NSM 170120P00050000 P 01/20/17 50.0 21.10 22.50

OPRA data is delayed 15 minutes.