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 (2015-04-03)Premium Content

Netapp Inc (NTAP)
As of May 29 2015 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 150605C00024000 C 06/05/15 24.0 8.75 9.65
NTAP 150605C00025000 C 06/05/15 25.0 7.75 8.65
NTAP 150605C00025500 C 06/05/15 25.5 7.25 8.10
NTAP 150605C00026000 C 06/05/15 26.0 6.75 7.55
NTAP 150605C00026500 C 06/05/15 26.5 6.25 7.10
NTAP 150605C00027000 C 06/05/15 27.0 5.75 6.50
NTAP 150605C00027500 C 06/05/15 27.5 5.30 6.05
NTAP 150605C00028000 C 06/05/15 28.0 4.85 5.45
NTAP 150605C00028500 C 06/05/15 28.5 4.35 4.95
NTAP 150605C00029000 C 06/05/15 29.0 3.85 4.45
NTAP 150605C00029500 C 06/05/15 29.5 3.35 3.95
NTAP 150605C00030000 C 06/05/15 30.0 2.96 3.45
NTAP 150605C00030500 C 06/05/15 30.5 2.51 2.94
NTAP 150605C00031000 C 06/05/15 31.0 2.01 2.45
NTAP 150605C00031500 C 06/05/15 31.5 1.54 1.96
NTAP 150605C00032000 C 06/05/15 32.0 1.08 1.49
NTAP 150605C00032500 C 06/05/15 32.5 0.82 0.89
NTAP 150605C00033000 C 06/05/15 33.0 0.47 0.52
NTAP 150605C00033500 C 06/05/15 33.5 0.24 0.27
NTAP 150605C00034000 C 06/05/15 34.0 0.10 0.14
NTAP 150605C00034500 C 06/05/15 34.5 0.02 0.10
NTAP 150605C00035000 C 06/05/15 35.0 0.01 0.16
NTAP 150605C00035500 C 06/05/15 35.5 0.00 0.16
NTAP 150605C00036000 C 06/05/15 36.0 0.00 0.06
NTAP 150605C00036500 C 06/05/15 36.5 0.00 0.16
NTAP 150605C00037000 C 06/05/15 37.0 0.00 0.16
NTAP 150605C00037500 C 06/05/15 37.5 0.00 0.16
NTAP 150605C00038000 C 06/05/15 38.0 0.00 0.16
NTAP 150605C00038500 C 06/05/15 38.5 0.00 0.16
NTAP 150605C00039000 C 06/05/15 39.0 0.00 0.16
NTAP 150605C00039500 C 06/05/15 39.5 0.00 0.14
NTAP 150605C00040000 C 06/05/15 40.0 0.00 0.14
NTAP 150605C00040500 C 06/05/15 40.5 0.00 0.14
NTAP 150605C00041000 C 06/05/15 41.0 0.00 0.14
NTAP 150605C00041500 C 06/05/15 41.5 0.00 0.14
NTAP 150605C00042000 C 06/05/15 42.0 0.00 0.17
NTAP 150605C00042500 C 06/05/15 42.5 0.00 0.13
NTAP 150605C00043000 C 06/05/15 43.0 0.00 0.13
NTAP 150605C00043500 C 06/05/15 43.5 0.00 0.13
NTAP 150605C00044000 C 06/05/15 44.0 0.00 0.13
NTAP 150605C00045000 C 06/05/15 45.0 0.00 0.13
NTAP 150605C00046000 C 06/05/15 46.0 0.00 0.13
NTAP 150605P00024000 P 06/05/15 24.0 0.00 0.17
NTAP 150605P00025000 P 06/05/15 25.0 0.00 0.50
NTAP 150605P00025500 P 06/05/15 25.5 0.00 0.50
NTAP 150605P00026000 P 06/05/15 26.0 0.00 0.50
NTAP 150605P00026500 P 06/05/15 26.5 0.00 0.50
NTAP 150605P00027000 P 06/05/15 27.0 0.00 0.50
NTAP 150605P00027500 P 06/05/15 27.5 0.00 0.03
NTAP 150605P00028000 P 06/05/15 28.0 0.00 0.10
NTAP 150605P00028500 P 06/05/15 28.5 0.00 0.12
NTAP 150605P00029000 P 06/05/15 29.0 0.00 0.11
NTAP 150605P00029500 P 06/05/15 29.5 0.00 0.11
NTAP 150605P00030000 P 06/05/15 30.0 0.00 0.12
NTAP 150605P00030500 P 06/05/15 30.5 0.00 0.12
NTAP 150605P00031000 P 06/05/15 31.0 0.00 0.12
NTAP 150605P00031500 P 06/05/15 31.5 0.00 0.18
NTAP 150605P00032000 P 06/05/15 32.0 0.01 0.13
NTAP 150605P00032500 P 06/05/15 32.5 0.10 0.14
NTAP 150605P00033000 P 06/05/15 33.0 0.23 0.29
NTAP 150605P00033500 P 06/05/15 33.5 0.48 0.56
NTAP 150605P00034000 P 06/05/15 34.0 0.80 1.12
NTAP 150605P00034500 P 06/05/15 34.5 1.11 1.55
NTAP 150605P00035000 P 06/05/15 35.0 1.60 2.05
NTAP 150605P00035500 P 06/05/15 35.5 2.21 2.40
NTAP 150605P00036000 P 06/05/15 36.0 2.57 3.05
NTAP 150605P00036500 P 06/05/15 36.5 3.05 3.65
NTAP 150605P00037000 P 06/05/15 37.0 3.55 4.15
NTAP 150605P00037500 P 06/05/15 37.5 4.05 4.65
NTAP 150605P00038000 P 06/05/15 38.0 4.50 5.15
NTAP 150605P00038500 P 06/05/15 38.5 5.00 5.65
NTAP 150605P00039000 P 06/05/15 39.0 5.55 6.20
NTAP 150605P00039500 P 06/05/15 39.5 5.95 6.75
NTAP 150605P00040000 P 06/05/15 40.0 6.45 7.25
NTAP 150605P00040500 P 06/05/15 40.5 6.95 7.75
NTAP 150605P00041000 P 06/05/15 41.0 7.45 8.25
NTAP 150605P00041500 P 06/05/15 41.5 7.95 8.75
NTAP 150605P00042000 P 06/05/15 42.0 8.45 9.25
NTAP 150605P00042500 P 06/05/15 42.5 8.75 9.75
NTAP 150605P00043000 P 06/05/15 43.0 9.25 11.40
NTAP 150605P00043500 P 06/05/15 43.5 8.55 11.90
NTAP 150605P00044000 P 06/05/15 44.0 10.05 12.35
NTAP 150605P00045000 P 06/05/15 45.0 11.05 13.35
NTAP 150605P00046000 P 06/05/15 46.0 12.05 14.35
NTAP 150612C00026000 C 06/12/15 26.0 6.75 7.45
NTAP 150612C00027000 C 06/12/15 27.0 5.75 6.45
NTAP 150612C00027500 C 06/12/15 27.5 5.30 5.95
NTAP 150612C00028000 C 06/12/15 28.0 4.85 5.45
NTAP 150612C00028500 C 06/12/15 28.5 4.35 4.95
NTAP 150612C00029000 C 06/12/15 29.0 3.85 4.50
NTAP 150612C00029500 C 06/12/15 29.5 3.40 3.95
NTAP 150612C00030000 C 06/12/15 30.0 2.96 3.45
NTAP 150612C00030500 C 06/12/15 30.5 2.53 2.96
NTAP 150612C00031000 C 06/12/15 31.0 2.05 2.47
NTAP 150612C00031500 C 06/12/15 31.5 1.61 1.99
NTAP 150612C00032000 C 06/12/15 32.0 1.32 1.54
NTAP 150612C00032500 C 06/12/15 32.5 0.91 1.05
NTAP 150612C00033000 C 06/12/15 33.0 0.59 0.67
NTAP 150612C00033500 C 06/12/15 33.5 0.35 0.42
NTAP 150612C00034000 C 06/12/15 34.0 0.21 0.26
NTAP 150612C00034500 C 06/12/15 34.5 0.11 0.15
NTAP 150612C00035000 C 06/12/15 35.0 0.02 0.19
NTAP 150612C00035500 C 06/12/15 35.5 0.01 0.17
NTAP 150612C00036000 C 06/12/15 36.0 0.01 0.14
NTAP 150612C00036500 C 06/12/15 36.5 0.00 0.50
NTAP 150612C00037000 C 06/12/15 37.0 0.00 0.09
NTAP 150612C00037500 C 06/12/15 37.5 0.00 0.50
NTAP 150612C00038000 C 06/12/15 38.0 0.00 0.50
NTAP 150612C00038500 C 06/12/15 38.5 0.00 0.50
NTAP 150612C00039000 C 06/12/15 39.0 0.00 0.14
NTAP 150612C00039500 C 06/12/15 39.5 0.00 0.50
NTAP 150612C00040000 C 06/12/15 40.0 0.00 0.50
NTAP 150612C00040500 C 06/12/15 40.5 0.00 0.12
NTAP 150612C00041000 C 06/12/15 41.0 0.00 0.12
NTAP 150612C00041500 C 06/12/15 41.5 0.00 0.12
NTAP 150612C00042000 C 06/12/15 42.0 0.00 0.12
NTAP 150612C00042500 C 06/12/15 42.5 0.00 0.12
NTAP 150612C00043000 C 06/12/15 43.0 0.00 0.12
NTAP 150612C00043500 C 06/12/15 43.5 0.00 0.11
NTAP 150612C00044000 C 06/12/15 44.0 0.00 0.11
NTAP 150612C00045000 C 06/12/15 45.0 0.00 0.14
NTAP 150612P00026000 P 06/12/15 26.0 0.00 0.12
NTAP 150612P00027000 P 06/12/15 27.0 0.00 0.11
NTAP 150612P00027500 P 06/12/15 27.5 0.00 0.13
NTAP 150612P00028000 P 06/12/15 28.0 0.00 0.11
NTAP 150612P00028500 P 06/12/15 28.5 0.00 0.50
NTAP 150612P00029000 P 06/12/15 29.0 0.00 0.11
NTAP 150612P00029500 P 06/12/15 29.5 0.00 0.11
NTAP 150612P00030000 P 06/12/15 30.0 0.00 0.17
NTAP 150612P00030500 P 06/12/15 30.5 0.00 0.20
NTAP 150612P00031000 P 06/12/15 31.0 0.01 0.16
NTAP 150612P00031500 P 06/12/15 31.5 0.06 0.08
NTAP 150612P00032000 P 06/12/15 32.0 0.10 0.15
NTAP 150612P00032500 P 06/12/15 32.5 0.20 0.24
NTAP 150612P00033000 P 06/12/15 33.0 0.36 0.55
NTAP 150612P00033500 P 06/12/15 33.5 0.63 0.68
NTAP 150612P00034000 P 06/12/15 34.0 0.96 1.10
NTAP 150612P00034500 P 06/12/15 34.5 1.36 1.52
NTAP 150612P00035000 P 06/12/15 35.0 1.66 2.07
NTAP 150612P00035500 P 06/12/15 35.5 2.12 2.55
NTAP 150612P00036000 P 06/12/15 36.0 2.60 3.10
NTAP 150612P00036500 P 06/12/15 36.5 3.05 3.65
NTAP 150612P00037000 P 06/12/15 37.0 3.55 4.15
NTAP 150612P00037500 P 06/12/15 37.5 4.05 4.65
NTAP 150612P00038000 P 06/12/15 38.0 4.55 5.15
NTAP 150612P00038500 P 06/12/15 38.5 5.05 5.65
NTAP 150612P00039000 P 06/12/15 39.0 5.55 6.20
NTAP 150612P00039500 P 06/12/15 39.5 6.05 6.75
NTAP 150612P00040000 P 06/12/15 40.0 6.50 7.25
NTAP 150612P00040500 P 06/12/15 40.5 7.00 7.75
NTAP 150612P00041000 P 06/12/15 41.0 7.50 8.25
NTAP 150612P00041500 P 06/12/15 41.5 7.95 8.75
NTAP 150612P00042000 P 06/12/15 42.0 8.45 9.25
NTAP 150612P00042500 P 06/12/15 42.5 8.95 9.75
NTAP 150612P00043000 P 06/12/15 43.0 9.45 10.25
NTAP 150612P00043500 P 06/12/15 43.5 9.80 10.75
NTAP 150612P00044000 P 06/12/15 44.0 10.05 11.65
NTAP 150612P00045000 P 06/12/15 45.0 11.05 12.55
NTAP 150619C00021000 C 06/19/15 21.0 10.55 13.95
NTAP 150619C00023000 C 06/19/15 23.0 8.45 11.95
NTAP 150619C00024000 C 06/19/15 24.0 7.65 10.95
NTAP 150619C00025000 C 06/19/15 25.0 7.10 8.55
NTAP 150619C00026000 C 06/19/15 26.0 6.75 7.55
NTAP 150619C00027000 C 06/19/15 27.0 5.75 6.55
NTAP 150619C00027500 C 06/19/15 27.5 5.30 5.95
NTAP 150619C00028000 C 06/19/15 28.0 4.85 5.50
NTAP 150619C00028500 C 06/19/15 28.5 4.40 4.95
NTAP 150619C00029000 C 06/19/15 29.0 3.90 4.50
NTAP 150619C00029500 C 06/19/15 29.5 3.40 4.00
NTAP 150619C00030000 C 06/19/15 30.0 2.97 3.45
NTAP 150619C00030500 C 06/19/15 30.5 2.55 2.98
NTAP 150619C00031000 C 06/19/15 31.0 2.08 2.51
NTAP 150619C00031500 C 06/19/15 31.5 1.76 2.03
NTAP 150619C00032000 C 06/19/15 32.0 1.36 1.48
NTAP 150619C00032500 C 06/19/15 32.5 1.08 1.11
NTAP 150619C00033000 C 06/19/15 33.0 0.76 0.79
NTAP 150619C00033500 C 06/19/15 33.5 0.51 0.54
NTAP 150619C00034000 C 06/19/15 34.0 0.32 0.36
NTAP 150619C00034500 C 06/19/15 34.5 0.20 0.23
NTAP 150619C00035000 C 06/19/15 35.0 0.12 0.15
NTAP 150619C00035500 C 06/19/15 35.5 0.07 0.10
NTAP 150619C00036000 C 06/19/15 36.0 0.04 0.07
NTAP 150619C00036500 C 06/19/15 36.5 0.02 0.06
NTAP 150619C00037000 C 06/19/15 37.0 0.01 0.05
NTAP 150619C00037500 C 06/19/15 37.5 0.00 0.04
NTAP 150619C00038000 C 06/19/15 38.0 0.02 0.04
NTAP 150619C00038500 C 06/19/15 38.5 0.00 0.04
NTAP 150619C00039000 C 06/19/15 39.0 0.00 0.04
NTAP 150619C00039500 C 06/19/15 39.5 0.00 0.04
NTAP 150619C00040000 C 06/19/15 40.0 0.00 0.03
NTAP 150619C00040500 C 06/19/15 40.5 0.00 0.03
NTAP 150619C00041000 C 06/19/15 41.0 0.00 0.03
NTAP 150619C00041500 C 06/19/15 41.5 0.00 0.03
NTAP 150619C00042000 C 06/19/15 42.0 0.00 0.02
NTAP 150619C00042500 C 06/19/15 42.5 0.00 0.02
NTAP 150619C00043000 C 06/19/15 43.0 0.00 0.02
NTAP 150619C00043500 C 06/19/15 43.5 0.00 0.02
NTAP 150619C00044000 C 06/19/15 44.0 0.00 0.02
NTAP 150619C00045000 C 06/19/15 45.0 0.00 0.02
NTAP 150619C00046000 C 06/19/15 46.0 0.00 0.02
NTAP 150619C00047000 C 06/19/15 47.0 0.00 0.02
NTAP 150619C00048000 C 06/19/15 48.0 0.00 0.02
NTAP 150619C00049000 C 06/19/15 49.0 0.00 0.02
NTAP 150619C00050000 C 06/19/15 50.0 0.00 0.02
NTAP 150619C00055000 C 06/19/15 55.0 0.00 0.02
NTAP 150619P00021000 P 06/19/15 21.0 0.00 0.02
NTAP 150619P00023000 P 06/19/15 23.0 0.00 0.02
NTAP 150619P00024000 P 06/19/15 24.0 0.00 0.02
NTAP 150619P00025000 P 06/19/15 25.0 0.00 0.02
NTAP 150619P00026000 P 06/19/15 26.0 0.00 0.02
NTAP 150619P00027000 P 06/19/15 27.0 0.00 0.03
NTAP 150619P00027500 P 06/19/15 27.5 0.00 0.03
NTAP 150619P00028000 P 06/19/15 28.0 0.00 0.03
NTAP 150619P00028500 P 06/19/15 28.5 0.00 0.03
NTAP 150619P00029000 P 06/19/15 29.0 0.00 0.04
NTAP 150619P00029500 P 06/19/15 29.5 0.01 0.04
NTAP 150619P00030000 P 06/19/15 30.0 0.02 0.05
NTAP 150619P00030500 P 06/19/15 30.5 0.03 0.07
NTAP 150619P00031000 P 06/19/15 31.0 0.06 0.09
NTAP 150619P00031500 P 06/19/15 31.5 0.12 0.13
NTAP 150619P00032000 P 06/19/15 32.0 0.20 0.22
NTAP 150619P00032500 P 06/19/15 32.5 0.33 0.35
NTAP 150619P00033000 P 06/19/15 33.0 0.51 0.54
NTAP 150619P00033500 P 06/19/15 33.5 0.76 0.80
NTAP 150619P00034000 P 06/19/15 34.0 1.07 1.13
NTAP 150619P00034500 P 06/19/15 34.5 1.44 1.57
NTAP 150619P00035000 P 06/19/15 35.0 1.81 2.00
NTAP 150619P00035500 P 06/19/15 35.5 2.16 2.57
NTAP 150619P00036000 P 06/19/15 36.0 2.62 3.20
NTAP 150619P00036500 P 06/19/15 36.5 3.10 3.70
NTAP 150619P00037000 P 06/19/15 37.0 3.55 4.15
NTAP 150619P00037500 P 06/19/15 37.5 4.05 4.65
NTAP 150619P00038000 P 06/19/15 38.0 4.55 5.15
NTAP 150619P00038500 P 06/19/15 38.5 5.05 5.65
NTAP 150619P00039000 P 06/19/15 39.0 5.50 6.30
NTAP 150619P00039500 P 06/19/15 39.5 6.05 6.75
NTAP 150619P00040000 P 06/19/15 40.0 6.25 7.25
NTAP 150619P00040500 P 06/19/15 40.5 7.05 7.75
NTAP 150619P00041000 P 06/19/15 41.0 7.00 8.80
NTAP 150619P00041500 P 06/19/15 41.5 8.00 8.75
NTAP 150619P00042000 P 06/19/15 42.0 8.25 9.25
NTAP 150619P00042500 P 06/19/15 42.5 8.95 9.75
NTAP 150619P00043000 P 06/19/15 43.0 8.05 11.60
NTAP 150619P00043500 P 06/19/15 43.5 9.75 11.95
NTAP 150619P00044000 P 06/19/15 44.0 9.10 12.55
NTAP 150619P00045000 P 06/19/15 45.0 10.10 13.55
NTAP 150619P00046000 P 06/19/15 46.0 11.10 14.55
NTAP 150619P00047000 P 06/19/15 47.0 12.10 15.55
NTAP 150619P00048000 P 06/19/15 48.0 13.05 16.60
NTAP 150619P00049000 P 06/19/15 49.0 14.00 17.55
NTAP 150619P00050000 P 06/19/15 50.0 15.05 18.60
NTAP 150619P00055000 P 06/19/15 55.0 20.05 23.40
NTAP 150626C00025000 C 06/26/15 25.0 7.75 8.45
NTAP 150626C00026000 C 06/26/15 26.0 6.75 7.50
NTAP 150626C00027000 C 06/26/15 27.0 5.75 6.50
NTAP 150626C00027500 C 06/26/15 27.5 5.30 6.00
NTAP 150626C00028000 C 06/26/15 28.0 4.90 5.50
NTAP 150626C00028500 C 06/26/15 28.5 4.40 5.00
NTAP 150626C00029000 C 06/26/15 29.0 3.90 4.50
NTAP 150626C00029500 C 06/26/15 29.5 3.40 4.00
NTAP 150626C00030000 C 06/26/15 30.0 2.97 3.55
NTAP 150626C00030500 C 06/26/15 30.5 2.60 3.00
NTAP 150626C00031000 C 06/26/15 31.0 2.14 2.56
NTAP 150626C00031500 C 06/26/15 31.5 1.72 2.14
NTAP 150626C00032000 C 06/26/15 32.0 1.34 1.74
NTAP 150626C00032500 C 06/26/15 32.5 1.10 1.25
NTAP 150626C00033000 C 06/26/15 33.0 0.80 0.93
NTAP 150626C00033500 C 06/26/15 33.5 0.56 0.69
NTAP 150626C00034000 C 06/26/15 34.0 0.38 0.47
NTAP 150626C00034500 C 06/26/15 34.5 0.26 0.33
NTAP 150626C00035000 C 06/26/15 35.0 0.18 0.22
NTAP 150626C00035500 C 06/26/15 35.5 0.08 0.24
NTAP 150626C00036000 C 06/26/15 36.0 0.04 0.20
NTAP 150626C00036500 C 06/26/15 36.5 0.02 0.50
NTAP 150626C00037000 C 06/26/15 37.0 0.02 0.17
NTAP 150626C00037500 C 06/26/15 37.5 0.01 0.50
NTAP 150626C00038000 C 06/26/15 38.0 0.00 0.50
NTAP 150626C00038500 C 06/26/15 38.5 0.00 0.50
NTAP 150626C00039000 C 06/26/15 39.0 0.00 0.16
NTAP 150626C00039500 C 06/26/15 39.5 0.00 0.14
NTAP 150626C00040000 C 06/26/15 40.0 0.00 0.50
NTAP 150626C00040500 C 06/26/15 40.5 0.00 0.50
NTAP 150626C00041000 C 06/26/15 41.0 0.00 0.14
NTAP 150626C00041500 C 06/26/15 41.5 0.00 0.50
NTAP 150626C00042000 C 06/26/15 42.0 0.00 0.50
NTAP 150626C00042500 C 06/26/15 42.5 0.00 0.12
NTAP 150626C00043000 C 06/26/15 43.0 0.00 0.12
NTAP 150626C00043500 C 06/26/15 43.5 0.00 0.11
NTAP 150626C00044000 C 06/26/15 44.0 0.00 0.11
NTAP 150626C00045000 C 06/26/15 45.0 0.00 0.11
NTAP 150626P00025000 P 06/26/15 25.0 0.00 0.11
NTAP 150626P00026000 P 06/26/15 26.0 0.00 0.11
NTAP 150626P00027000 P 06/26/15 27.0 0.00 0.11
NTAP 150626P00027500 P 06/26/15 27.5 0.00 0.11
NTAP 150626P00028000 P 06/26/15 28.0 0.00 0.12
NTAP 150626P00028500 P 06/26/15 28.5 0.01 0.50
NTAP 150626P00029000 P 06/26/15 29.0 0.01 0.13
NTAP 150626P00029500 P 06/26/15 29.5 0.01 0.14
NTAP 150626P00030000 P 06/26/15 30.0 0.01 0.21
NTAP 150626P00030500 P 06/26/15 30.5 0.04 0.19
NTAP 150626P00031000 P 06/26/15 31.0 0.06 0.19
NTAP 150626P00031500 P 06/26/15 31.5 0.16 0.23
NTAP 150626P00032000 P 06/26/15 32.0 0.25 0.32
NTAP 150626P00032500 P 06/26/15 32.5 0.38 0.47
NTAP 150626P00033000 P 06/26/15 33.0 0.57 0.69
NTAP 150626P00033500 P 06/26/15 33.5 0.84 0.94
NTAP 150626P00034000 P 06/26/15 34.0 1.15 1.30
NTAP 150626P00034500 P 06/26/15 34.5 1.46 1.77
NTAP 150626P00035000 P 06/26/15 35.0 1.79 2.17
NTAP 150626P00035500 P 06/26/15 35.5 2.21 2.63
NTAP 150626P00036000 P 06/26/15 36.0 2.66 3.25
NTAP 150626P00036500 P 06/26/15 36.5 3.10 3.70
NTAP 150626P00037000 P 06/26/15 37.0 3.60 4.20
NTAP 150626P00037500 P 06/26/15 37.5 4.05 4.70
NTAP 150626P00038000 P 06/26/15 38.0 4.55 5.15
NTAP 150626P00038500 P 06/26/15 38.5 5.05 5.65
NTAP 150626P00039000 P 06/26/15 39.0 5.50 6.20
NTAP 150626P00039500 P 06/26/15 39.5 6.00 6.70
NTAP 150626P00040000 P 06/26/15 40.0 6.50 7.20
NTAP 150626P00040500 P 06/26/15 40.5 6.95 7.70
NTAP 150626P00041000 P 06/26/15 41.0 7.45 8.25
NTAP 150626P00041500 P 06/26/15 41.5 7.95 8.75
NTAP 150626P00042000 P 06/26/15 42.0 8.45 9.25
NTAP 150626P00042500 P 06/26/15 42.5 8.95 9.75
NTAP 150626P00043000 P 06/26/15 43.0 9.45 10.25
NTAP 150626P00043500 P 06/26/15 43.5 9.85 10.75
NTAP 150626P00044000 P 06/26/15 44.0 10.30 11.65
NTAP 150626P00045000 P 06/26/15 45.0 11.05 12.55
NTAP 150702C00025000 C 07/02/15 25.0 7.75 8.50
NTAP 150702C00027000 C 07/02/15 27.0 5.75 6.50
NTAP 150702C00028000 C 07/02/15 28.0 4.90 5.50
NTAP 150702C00028500 C 07/02/15 28.5 4.40 5.00
NTAP 150702C00029000 C 07/02/15 29.0 3.90 4.55
NTAP 150702C00029500 C 07/02/15 29.5 3.45 4.05
NTAP 150702C00030000 C 07/02/15 30.0 2.96 3.60
NTAP 150702C00030500 C 07/02/15 30.5 2.60 3.10
NTAP 150702C00031000 C 07/02/15 31.0 2.20 2.61
NTAP 150702C00031500 C 07/02/15 31.5 1.78 2.18
NTAP 150702C00032000 C 07/02/15 32.0 1.45 1.76
NTAP 150702C00032500 C 07/02/15 32.5 1.16 1.41
NTAP 150702C00033000 C 07/02/15 33.0 0.87 1.02
NTAP 150702C00033500 C 07/02/15 33.5 0.62 0.73
NTAP 150702C00034000 C 07/02/15 34.0 0.45 0.58
NTAP 150702C00034500 C 07/02/15 34.5 0.32 0.40
NTAP 150702C00035000 C 07/02/15 35.0 0.23 0.28
NTAP 150702C00035500 C 07/02/15 35.5 0.13 0.23
NTAP 150702C00036000 C 07/02/15 36.0 0.07 0.23
NTAP 150702C00036500 C 07/02/15 36.5 0.04 0.29
NTAP 150702C00037000 C 07/02/15 37.0 0.03 0.15
NTAP 150702C00037500 C 07/02/15 37.5 0.01 0.20
NTAP 150702C00038000 C 07/02/15 38.0 0.01 0.12
NTAP 150702C00038500 C 07/02/15 38.5 0.01 0.50
NTAP 150702C00039000 C 07/02/15 39.0 0.00 0.50
NTAP 150702C00039500 C 07/02/15 39.5 0.00 0.50
NTAP 150702C00040000 C 07/02/15 40.0 0.00 0.50
NTAP 150702C00040500 C 07/02/15 40.5 0.00 0.50
NTAP 150702C00041000 C 07/02/15 41.0 0.00 0.50
NTAP 150702C00041500 C 07/02/15 41.5 0.00 0.50
NTAP 150702C00042000 C 07/02/15 42.0 0.00 0.50
NTAP 150702C00042500 C 07/02/15 42.5 0.00 0.50
NTAP 150702C00043000 C 07/02/15 43.0 0.00 0.50
NTAP 150702C00043500 C 07/02/15 43.5 0.00 0.50
NTAP 150702C00044000 C 07/02/15 44.0 0.00 0.50
NTAP 150702C00045000 C 07/02/15 45.0 0.00 0.50
NTAP 150702P00025000 P 07/02/15 25.0 0.00 0.11
NTAP 150702P00027000 P 07/02/15 27.0 0.01 0.16
NTAP 150702P00028000 P 07/02/15 28.0 0.01 0.10
NTAP 150702P00028500 P 07/02/15 28.5 0.02 0.25
NTAP 150702P00029000 P 07/02/15 29.0 0.02 0.16
NTAP 150702P00029500 P 07/02/15 29.5 0.03 0.50
NTAP 150702P00030000 P 07/02/15 30.0 0.05 0.28
NTAP 150702P00030500 P 07/02/15 30.5 0.08 0.17
NTAP 150702P00031000 P 07/02/15 31.0 0.11 0.24
NTAP 150702P00031500 P 07/02/15 31.5 0.21 0.31
NTAP 150702P00032000 P 07/02/15 32.0 0.32 0.39
NTAP 150702P00032500 P 07/02/15 32.5 0.45 0.55
NTAP 150702P00033000 P 07/02/15 33.0 0.65 0.76
NTAP 150702P00033500 P 07/02/15 33.5 0.89 1.04
NTAP 150702P00034000 P 07/02/15 34.0 1.21 1.35
NTAP 150702P00034500 P 07/02/15 34.5 1.54 1.79
NTAP 150702P00035000 P 07/02/15 35.0 1.83 2.23
NTAP 150702P00035500 P 07/02/15 35.5 2.24 2.68
NTAP 150702P00036000 P 07/02/15 36.0 2.68 3.25
NTAP 150702P00036500 P 07/02/15 36.5 3.10 3.70
NTAP 150702P00037000 P 07/02/15 37.0 3.60 4.20
NTAP 150702P00037500 P 07/02/15 37.5 4.05 4.70
NTAP 150702P00038000 P 07/02/15 38.0 4.55 5.15
NTAP 150702P00038500 P 07/02/15 38.5 5.05 5.65
NTAP 150702P00039000 P 07/02/15 39.0 5.55 6.25
NTAP 150702P00039500 P 07/02/15 39.5 6.05 6.75
NTAP 150702P00040000 P 07/02/15 40.0 6.50 7.20
NTAP 150702P00040500 P 07/02/15 40.5 7.00 7.70
NTAP 150702P00041000 P 07/02/15 41.0 7.50 8.20
NTAP 150702P00041500 P 07/02/15 41.5 8.00 8.70
NTAP 150702P00042000 P 07/02/15 42.0 8.50 9.20
NTAP 150702P00042500 P 07/02/15 42.5 9.00 9.70
NTAP 150702P00043000 P 07/02/15 43.0 9.45 10.25
NTAP 150702P00043500 P 07/02/15 43.5 9.85 10.75
NTAP 150702P00044000 P 07/02/15 44.0 10.20 11.60
NTAP 150702P00045000 P 07/02/15 45.0 11.05 12.55
NTAP 150710C00025000 C 07/10/15 25.0 7.75 8.50
NTAP 150710C00025500 C 07/10/15 25.5 7.25 8.00
NTAP 150710C00026000 C 07/10/15 26.0 6.80 7.50
NTAP 150710C00026500 C 07/10/15 26.5 6.30 7.00
NTAP 150710C00027000 C 07/10/15 27.0 5.75 6.50
NTAP 150710C00027500 C 07/10/15 27.5 5.30 6.05
NTAP 150710C00028000 C 07/10/15 28.0 4.90 5.50
NTAP 150710C00028500 C 07/10/15 28.5 4.40 5.05
NTAP 150710C00029000 C 07/10/15 29.0 3.95 4.55
NTAP 150710C00029500 C 07/10/15 29.5 3.45 4.05
NTAP 150710C00030000 C 07/10/15 30.0 3.00 3.60
NTAP 150710C00030500 C 07/10/15 30.5 2.61 3.15
NTAP 150710C00031000 C 07/10/15 31.0 2.17 2.68
NTAP 150710C00031500 C 07/10/15 31.5 1.81 2.26
NTAP 150710C00032000 C 07/10/15 32.0 1.55 1.78
NTAP 150710C00032500 C 07/10/15 32.5 1.22 1.38
NTAP 150710C00033000 C 07/10/15 33.0 0.92 1.09
NTAP 150710C00033500 C 07/10/15 33.5 0.69 0.83
NTAP 150710C00034000 C 07/10/15 34.0 0.51 0.62
NTAP 150710C00034500 C 07/10/15 34.5 0.33 0.49
NTAP 150710C00035000 C 07/10/15 35.0 0.22 0.37
NTAP 150710C00035500 C 07/10/15 35.5 0.14 0.28
NTAP 150710C00036000 C 07/10/15 36.0 0.10 0.22
NTAP 150710C00036500 C 07/10/15 36.5 0.06 0.32
NTAP 150710C00037000 C 07/10/15 37.0 0.03 0.21
NTAP 150710C00037500 C 07/10/15 37.5 0.03 0.27
NTAP 150710C00038000 C 07/10/15 38.0 0.01 0.18
NTAP 150710C00038500 C 07/10/15 38.5 0.01 0.26
NTAP 150710C00039000 C 07/10/15 39.0 0.01 0.12
NTAP 150710C00039500 C 07/10/15 39.5 0.00 0.50
NTAP 150710C00040000 C 07/10/15 40.0 0.00 0.50
NTAP 150710C00040500 C 07/10/15 40.5 0.00 0.50
NTAP 150710C00041000 C 07/10/15 41.0 0.00 0.50
NTAP 150710C00041500 C 07/10/15 41.5 0.00 0.50
NTAP 150710C00042000 C 07/10/15 42.0 0.00 0.50
NTAP 150710C00042500 C 07/10/15 42.5 0.00 0.50
NTAP 150710C00043000 C 07/10/15 43.0 0.00 0.50
NTAP 150710C00043500 C 07/10/15 43.5 0.00 0.50
NTAP 150710C00044000 C 07/10/15 44.0 0.00 0.50
NTAP 150710P00025000 P 07/10/15 25.0 0.00 0.24
NTAP 150710P00025500 P 07/10/15 25.5 0.01 0.22
NTAP 150710P00026000 P 07/10/15 26.0 0.01 0.11
NTAP 150710P00026500 P 07/10/15 26.5 0.01 0.23
NTAP 150710P00027000 P 07/10/15 27.0 0.01 0.11
NTAP 150710P00027500 P 07/10/15 27.5 0.01 0.50
NTAP 150710P00028000 P 07/10/15 28.0 0.02 0.13
NTAP 150710P00028500 P 07/10/15 28.5 0.03 0.50
NTAP 150710P00029000 P 07/10/15 29.0 0.03 0.17
NTAP 150710P00029500 P 07/10/15 29.5 0.06 0.50
NTAP 150710P00030000 P 07/10/15 30.0 0.09 0.27
NTAP 150710P00030500 P 07/10/15 30.5 0.12 0.29
NTAP 150710P00031000 P 07/10/15 31.0 0.19 0.38
NTAP 150710P00031500 P 07/10/15 31.5 0.28 0.44
NTAP 150710P00032000 P 07/10/15 32.0 0.40 0.56
NTAP 150710P00032500 P 07/10/15 32.5 0.56 0.74
NTAP 150710P00033000 P 07/10/15 33.0 0.81 0.95
NTAP 150710P00033500 P 07/10/15 33.5 1.03 1.23
NTAP 150710P00034000 P 07/10/15 34.0 1.37 1.56
NTAP 150710P00034500 P 07/10/15 34.5 1.71 2.06
NTAP 150710P00035000 P 07/10/15 35.0 2.02 2.32
NTAP 150710P00035500 P 07/10/15 35.5 2.43 2.90
NTAP 150710P00036000 P 07/10/15 36.0 2.85 3.45
NTAP 150710P00036500 P 07/10/15 36.5 3.30 3.90
NTAP 150710P00037000 P 07/10/15 37.0 3.75 4.40
NTAP 150710P00037500 P 07/10/15 37.5 4.25 4.85
NTAP 150710P00038000 P 07/10/15 38.0 4.75 5.35
NTAP 150710P00038500 P 07/10/15 38.5 5.20 5.85
NTAP 150710P00039000 P 07/10/15 39.0 5.65 6.40
NTAP 150710P00039500 P 07/10/15 39.5 6.15 6.90
NTAP 150710P00040000 P 07/10/15 40.0 6.65 7.40
NTAP 150710P00040500 P 07/10/15 40.5 7.15 7.90
NTAP 150710P00041000 P 07/10/15 41.0 7.65 8.40
NTAP 150710P00041500 P 07/10/15 41.5 8.15 8.90
NTAP 150710P00042000 P 07/10/15 42.0 8.50 9.40
NTAP 150710P00042500 P 07/10/15 42.5 8.95 9.90
NTAP 150710P00043000 P 07/10/15 43.0 9.45 10.40
NTAP 150710P00043500 P 07/10/15 43.5 9.95 10.90
NTAP 150710P00044000 P 07/10/15 44.0 10.10 11.70
NTAP 150717C00025000 C 07/17/15 25.0 7.75 8.55
NTAP 150717C00026000 C 07/17/15 26.0 6.80 7.50
NTAP 150717C00027000 C 07/17/15 27.0 5.80 6.50
NTAP 150717C00028000 C 07/17/15 28.0 4.90 5.50
NTAP 150717C00029000 C 07/17/15 29.0 3.95 4.55
NTAP 150717C00030000 C 07/17/15 30.0 2.99 3.55
NTAP 150717C00031000 C 07/17/15 31.0 2.27 2.66
NTAP 150717C00032000 C 07/17/15 32.0 1.71 1.74
NTAP 150717C00033000 C 07/17/15 33.0 1.08 1.11
NTAP 150717C00034000 C 07/17/15 34.0 0.62 0.65
NTAP 150717C00035000 C 07/17/15 35.0 0.33 0.36
NTAP 150717C00036000 C 07/17/15 36.0 0.17 0.20
NTAP 150717C00037000 C 07/17/15 37.0 0.08 0.11
NTAP 150717C00038000 C 07/17/15 38.0 0.04 0.07
NTAP 150717C00039000 C 07/17/15 39.0 0.01 0.05
NTAP 150717C00040000 C 07/17/15 40.0 0.00 0.04
NTAP 150717C00041000 C 07/17/15 41.0 0.00 0.04
NTAP 150717C00042000 C 07/17/15 42.0 0.00 0.03
NTAP 150717C00043000 C 07/17/15 43.0 0.00 0.03
NTAP 150717C00044000 C 07/17/15 44.0 0.00 0.03
NTAP 150717C00045000 C 07/17/15 45.0 0.00 0.03
NTAP 150717C00046000 C 07/17/15 46.0 0.00 0.02
NTAP 150717C00047000 C 07/17/15 47.0 0.00 0.02
NTAP 150717P00025000 P 07/17/15 25.0 0.00 0.04
NTAP 150717P00026000 P 07/17/15 26.0 0.00 0.04
NTAP 150717P00027000 P 07/17/15 27.0 0.01 0.05
NTAP 150717P00028000 P 07/17/15 28.0 0.04 0.07
NTAP 150717P00029000 P 07/17/15 29.0 0.08 0.10
NTAP 150717P00030000 P 07/17/15 30.0 0.16 0.18
NTAP 150717P00031000 P 07/17/15 31.0 0.31 0.32
NTAP 150717P00032000 P 07/17/15 32.0 0.56 0.60
NTAP 150717P00033000 P 07/17/15 33.0 0.96 0.98
NTAP 150717P00034000 P 07/17/15 34.0 1.51 1.57
NTAP 150717P00035000 P 07/17/15 35.0 2.19 2.35
NTAP 150717P00036000 P 07/17/15 36.0 2.92 3.50
NTAP 150717P00037000 P 07/17/15 37.0 3.80 4.35
NTAP 150717P00038000 P 07/17/15 38.0 4.75 5.35
NTAP 150717P00039000 P 07/17/15 39.0 5.75 6.40
NTAP 150717P00040000 P 07/17/15 40.0 6.75 7.40
NTAP 150717P00041000 P 07/17/15 41.0 7.70 8.40
NTAP 150717P00042000 P 07/17/15 42.0 8.65 9.35
NTAP 150717P00043000 P 07/17/15 43.0 8.30 11.55
NTAP 150717P00044000 P 07/17/15 44.0 10.20 12.55
NTAP 150717P00045000 P 07/17/15 45.0 11.20 13.70
NTAP 150717P00046000 P 07/17/15 46.0 12.20 14.70
NTAP 150717P00047000 P 07/17/15 47.0 13.20 15.65
NTAP 150821C00025000 C 08/21/15 25.0 7.80 8.50
NTAP 150821C00026000 C 08/21/15 26.0 6.80 7.50
NTAP 150821C00027000 C 08/21/15 27.0 5.80 6.55
NTAP 150821C00028000 C 08/21/15 28.0 4.95 5.60
NTAP 150821C00029000 C 08/21/15 29.0 4.05 4.70
NTAP 150821C00030000 C 08/21/15 30.0 3.25 3.85
NTAP 150821C00031000 C 08/21/15 31.0 2.51 3.05
NTAP 150821C00032000 C 08/21/15 32.0 2.19 2.23
NTAP 150821C00033000 C 08/21/15 33.0 1.62 1.66
NTAP 150821C00034000 C 08/21/15 34.0 1.16 1.19
NTAP 150821C00035000 C 08/21/15 35.0 0.80 0.84
NTAP 150821C00036000 C 08/21/15 36.0 0.54 0.58
NTAP 150821C00037000 C 08/21/15 37.0 0.35 0.38
NTAP 150821C00038000 C 08/21/15 38.0 0.23 0.26
NTAP 150821C00039000 C 08/21/15 39.0 0.14 0.17
NTAP 150821C00040000 C 08/21/15 40.0 0.09 0.12
NTAP 150821C00041000 C 08/21/15 41.0 0.05 0.08
NTAP 150821C00042000 C 08/21/15 42.0 0.03 0.07
NTAP 150821C00043000 C 08/21/15 43.0 0.02 0.05
NTAP 150821C00044000 C 08/21/15 44.0 0.00 0.04
NTAP 150821P00025000 P 08/21/15 25.0 0.05 0.09
NTAP 150821P00026000 P 08/21/15 26.0 0.09 0.10
NTAP 150821P00027000 P 08/21/15 27.0 0.14 0.15
NTAP 150821P00028000 P 08/21/15 28.0 0.22 0.23
NTAP 150821P00029000 P 08/21/15 29.0 0.33 0.35
NTAP 150821P00030000 P 08/21/15 30.0 0.50 0.54
NTAP 150821P00031000 P 08/21/15 31.0 0.75 0.78
NTAP 150821P00032000 P 08/21/15 32.0 1.08 1.13
NTAP 150821P00033000 P 08/21/15 33.0 1.51 1.57
NTAP 150821P00034000 P 08/21/15 34.0 2.04 2.11
NTAP 150821P00035000 P 08/21/15 35.0 2.68 2.75
NTAP 150821P00036000 P 08/21/15 36.0 3.40 3.50
NTAP 150821P00037000 P 08/21/15 37.0 4.10 4.65
NTAP 150821P00038000 P 08/21/15 38.0 4.95 5.55
NTAP 150821P00039000 P 08/21/15 39.0 5.85 6.50
NTAP 150821P00040000 P 08/21/15 40.0 6.80 7.45
NTAP 150821P00041000 P 08/21/15 41.0 7.75 8.45
NTAP 150821P00042000 P 08/21/15 42.0 8.75 9.40
NTAP 150821P00043000 P 08/21/15 43.0 9.75 10.40
NTAP 150821P00044000 P 08/21/15 44.0 10.30 11.40
NTAP 150918C00023000 C 09/18/15 23.0 8.65 12.00
NTAP 150918C00024000 C 09/18/15 24.0 8.80 9.55
NTAP 150918C00025000 C 09/18/15 25.0 7.85 8.55
NTAP 150918C00026000 C 09/18/15 26.0 6.85 7.65
NTAP 150918C00027000 C 09/18/15 27.0 5.90 6.60
NTAP 150918C00028000 C 09/18/15 28.0 5.05 5.70
NTAP 150918C00029000 C 09/18/15 29.0 4.15 4.80
NTAP 150918C00030000 C 09/18/15 30.0 3.35 4.00
NTAP 150918C00031000 C 09/18/15 31.0 3.00 3.15
NTAP 150918C00032000 C 09/18/15 32.0 2.40 2.47
NTAP 150918C00033000 C 09/18/15 33.0 1.83 1.89
NTAP 150918C00034000 C 09/18/15 34.0 1.36 1.42
NTAP 150918C00035000 C 09/18/15 35.0 0.99 1.05
NTAP 150918C00036000 C 09/18/15 36.0 0.70 0.75
NTAP 150918C00037000 C 09/18/15 37.0 0.48 0.52
NTAP 150918C00038000 C 09/18/15 38.0 0.33 0.36
NTAP 150918C00039000 C 09/18/15 39.0 0.22 0.25
NTAP 150918C00040000 C 09/18/15 40.0 0.15 0.18
NTAP 150918C00041000 C 09/18/15 41.0 0.10 0.13
NTAP 150918C00042000 C 09/18/15 42.0 0.06 0.10
NTAP 150918C00043000 C 09/18/15 43.0 0.04 0.08
NTAP 150918C00044000 C 09/18/15 44.0 0.02 0.06
NTAP 150918C00045000 C 09/18/15 45.0 0.01 0.05
NTAP 150918C00046000 C 09/18/15 46.0 0.00 0.04
NTAP 150918C00047000 C 09/18/15 47.0 0.00 0.04
NTAP 150918C00048000 C 09/18/15 48.0 0.00 0.03
NTAP 150918C00049000 C 09/18/15 49.0 0.00 0.03
NTAP 150918C00050000 C 09/18/15 50.0 0.00 0.03
NTAP 150918C00055000 C 09/18/15 55.0 0.00 0.02
NTAP 150918P00023000 P 09/18/15 23.0 0.04 0.07
NTAP 150918P00024000 P 09/18/15 24.0 0.06 0.10
NTAP 150918P00025000 P 09/18/15 25.0 0.09 0.13
NTAP 150918P00026000 P 09/18/15 26.0 0.14 0.17
NTAP 150918P00027000 P 09/18/15 27.0 0.21 0.25
NTAP 150918P00028000 P 09/18/15 28.0 0.32 0.35
NTAP 150918P00029000 P 09/18/15 29.0 0.47 0.50
NTAP 150918P00030000 P 09/18/15 30.0 0.67 0.70
NTAP 150918P00031000 P 09/18/15 31.0 0.94 0.98
NTAP 150918P00032000 P 09/18/15 32.0 1.29 1.33
NTAP 150918P00033000 P 09/18/15 33.0 1.73 1.77
NTAP 150918P00034000 P 09/18/15 34.0 2.25 2.31
NTAP 150918P00035000 P 09/18/15 35.0 2.87 2.94
NTAP 150918P00036000 P 09/18/15 36.0 3.55 3.65
NTAP 150918P00037000 P 09/18/15 37.0 4.20 4.80
NTAP 150918P00038000 P 09/18/15 38.0 5.05 5.65
NTAP 150918P00039000 P 09/18/15 39.0 5.90 6.70
NTAP 150918P00040000 P 09/18/15 40.0 6.80 7.55
NTAP 150918P00041000 P 09/18/15 41.0 7.75 8.50
NTAP 150918P00042000 P 09/18/15 42.0 8.75 9.45
NTAP 150918P00043000 P 09/18/15 43.0 9.55 11.55
NTAP 150918P00044000 P 09/18/15 44.0 10.20 12.65
NTAP 150918P00045000 P 09/18/15 45.0 11.20 13.65
NTAP 150918P00046000 P 09/18/15 46.0 11.30 14.65
NTAP 150918P00047000 P 09/18/15 47.0 12.20 15.65
NTAP 150918P00048000 P 09/18/15 48.0 13.20 16.65
NTAP 150918P00049000 P 09/18/15 49.0 14.20 17.65
NTAP 150918P00050000 P 09/18/15 50.0 15.20 18.65
NTAP 150918P00055000 P 09/18/15 55.0 20.20 23.75
NTAP 151218C00021000 C 12/18/15 21.0 11.50 13.10
NTAP 151218C00022000 C 12/18/15 22.0 10.45 11.80
NTAP 151218C00023000 C 12/18/15 23.0 9.85 10.75
NTAP 151218C00024000 C 12/18/15 24.0 8.90 9.60
NTAP 151218C00025000 C 12/18/15 25.0 7.95 8.65
NTAP 151218C00026000 C 12/18/15 26.0 7.00 7.70
NTAP 151218C00027000 C 12/18/15 27.0 6.15 6.85
NTAP 151218C00028000 C 12/18/15 28.0 5.40 6.00
NTAP 151218C00029000 C 12/18/15 29.0 4.55 5.20
NTAP 151218C00030000 C 12/18/15 30.0 3.85 4.50
NTAP 151218C00031000 C 12/18/15 31.0 3.60 3.70
NTAP 151218C00032000 C 12/18/15 32.0 2.99 3.05
NTAP 151218C00033000 C 12/18/15 33.0 2.46 2.53
NTAP 151218C00034000 C 12/18/15 34.0 1.99 2.05
NTAP 151218C00035000 C 12/18/15 35.0 1.60 1.65
NTAP 151218C00036000 C 12/18/15 36.0 1.26 1.31
NTAP 151218C00037000 C 12/18/15 37.0 0.99 1.04
NTAP 151218C00038000 C 12/18/15 38.0 0.76 0.81
NTAP 151218C00039000 C 12/18/15 39.0 0.58 0.63
NTAP 151218C00040000 C 12/18/15 40.0 0.44 0.49
NTAP 151218C00041000 C 12/18/15 41.0 0.33 0.38
NTAP 151218C00042000 C 12/18/15 42.0 0.25 0.29
NTAP 151218C00043000 C 12/18/15 43.0 0.19 0.22
NTAP 151218C00044000 C 12/18/15 44.0 0.14 0.17
NTAP 151218C00045000 C 12/18/15 45.0 0.10 0.13
NTAP 151218C00046000 C 12/18/15 46.0 0.07 0.10
NTAP 151218C00047000 C 12/18/15 47.0 0.04 0.08
NTAP 151218C00048000 C 12/18/15 48.0 0.03 0.06
NTAP 151218C00049000 C 12/18/15 49.0 0.01 0.05
NTAP 151218C00050000 C 12/18/15 50.0 0.00 0.04
NTAP 151218P00021000 P 12/18/15 21.0 0.09 0.12
NTAP 151218P00022000 P 12/18/15 22.0 0.12 0.16
NTAP 151218P00023000 P 12/18/15 23.0 0.17 0.21
NTAP 151218P00024000 P 12/18/15 24.0 0.23 0.27
NTAP 151218P00025000 P 12/18/15 25.0 0.32 0.36
NTAP 151218P00026000 P 12/18/15 26.0 0.43 0.47
NTAP 151218P00027000 P 12/18/15 27.0 0.57 0.61
NTAP 151218P00028000 P 12/18/15 28.0 0.76 0.79
NTAP 151218P00029000 P 12/18/15 29.0 0.97 1.02
NTAP 151218P00030000 P 12/18/15 30.0 1.25 1.30
NTAP 151218P00031000 P 12/18/15 31.0 1.59 1.64
NTAP 151218P00032000 P 12/18/15 32.0 1.99 2.06
NTAP 151218P00033000 P 12/18/15 33.0 2.46 2.53
NTAP 151218P00034000 P 12/18/15 34.0 2.99 3.10
NTAP 151218P00035000 P 12/18/15 35.0 3.60 3.70
NTAP 151218P00036000 P 12/18/15 36.0 4.25 4.35
NTAP 151218P00037000 P 12/18/15 37.0 4.95 5.05
NTAP 151218P00038000 P 12/18/15 38.0 5.75 5.85
NTAP 151218P00039000 P 12/18/15 39.0 6.40 7.00
NTAP 151218P00040000 P 12/18/15 40.0 7.25 7.90
NTAP 151218P00041000 P 12/18/15 41.0 8.15 8.80
NTAP 151218P00042000 P 12/18/15 42.0 9.05 9.70
NTAP 151218P00043000 P 12/18/15 43.0 9.95 10.65
NTAP 151218P00044000 P 12/18/15 44.0 10.90 11.60
NTAP 151218P00045000 P 12/18/15 45.0 11.50 13.00
NTAP 151218P00046000 P 12/18/15 46.0 12.40 13.95
NTAP 151218P00047000 P 12/18/15 47.0 13.45 14.90
NTAP 151218P00048000 P 12/18/15 48.0 14.45 15.85
NTAP 151218P00049000 P 12/18/15 49.0 15.50 16.80
NTAP 151218P00050000 P 12/18/15 50.0 16.35 18.75
NTAP 160115C00018000 C 01/15/16 18.0 13.55 16.00
NTAP 160115C00019000 C 01/15/16 19.0 13.45 14.95
NTAP 160115C00020000 C 01/15/16 20.0 12.50 14.00
NTAP 160115C00021000 C 01/15/16 21.0 11.50 13.00
NTAP 160115C00022000 C 01/15/16 22.0 10.50 11.90
NTAP 160115C00023000 C 01/15/16 23.0 9.85 10.75
NTAP 160115C00024000 C 01/15/16 24.0 8.90 9.60
NTAP 160115C00025000 C 01/15/16 25.0 7.95 8.65
NTAP 160115C00026000 C 01/15/16 26.0 7.05 7.75
NTAP 160115C00027000 C 01/15/16 27.0 6.15 6.90
NTAP 160115C00028000 C 01/15/16 28.0 5.35 6.05
NTAP 160115C00029000 C 01/15/16 29.0 4.60 5.30
NTAP 160115C00030000 C 01/15/16 30.0 3.90 4.55
NTAP 160115C00031000 C 01/15/16 31.0 3.70 3.75
NTAP 160115C00032000 C 01/15/16 32.0 3.10 3.15
NTAP 160115C00033000 C 01/15/16 33.0 2.57 2.61
NTAP 160115C00034000 C 01/15/16 34.0 2.11 2.17
NTAP 160115C00035000 C 01/15/16 35.0 1.71 1.77
NTAP 160115C00036000 C 01/15/16 36.0 1.37 1.42
NTAP 160115C00037000 C 01/15/16 37.0 1.08 1.13
NTAP 160115C00038000 C 01/15/16 38.0 0.85 0.90
NTAP 160115C00039000 C 01/15/16 39.0 0.66 0.70
NTAP 160115C00040000 C 01/15/16 40.0 0.51 0.55
NTAP 160115C00041000 C 01/15/16 41.0 0.39 0.43
NTAP 160115C00042000 C 01/15/16 42.0 0.30 0.33
NTAP 160115C00043000 C 01/15/16 43.0 0.23 0.26
NTAP 160115C00044000 C 01/15/16 44.0 0.17 0.20
NTAP 160115C00045000 C 01/15/16 45.0 0.13 0.16
NTAP 160115C00046000 C 01/15/16 46.0 0.09 0.13
NTAP 160115C00047000 C 01/15/16 47.0 0.06 0.10
NTAP 160115C00048000 C 01/15/16 48.0 0.04 0.08
NTAP 160115C00049000 C 01/15/16 49.0 0.02 0.06
NTAP 160115C00050000 C 01/15/16 50.0 0.01 0.05
NTAP 160115C00055000 C 01/15/16 55.0 0.00 0.02
NTAP 160115C00060000 C 01/15/16 60.0 0.00 0.02
NTAP 160115P00018000 P 01/15/16 18.0 0.04 0.08
NTAP 160115P00019000 P 01/15/16 19.0 0.06 0.10
NTAP 160115P00020000 P 01/15/16 20.0 0.09 0.12
NTAP 160115P00021000 P 01/15/16 21.0 0.12 0.16
NTAP 160115P00022000 P 01/15/16 22.0 0.16 0.20
NTAP 160115P00023000 P 01/15/16 23.0 0.22 0.26
NTAP 160115P00024000 P 01/15/16 24.0 0.29 0.33
NTAP 160115P00025000 P 01/15/16 25.0 0.39 0.43
NTAP 160115P00026000 P 01/15/16 26.0 0.51 0.56
NTAP 160115P00027000 P 01/15/16 27.0 0.67 0.71
NTAP 160115P00028000 P 01/15/16 28.0 0.87 0.91
NTAP 160115P00029000 P 01/15/16 29.0 1.11 1.16
NTAP 160115P00030000 P 01/15/16 30.0 1.41 1.46
NTAP 160115P00031000 P 01/15/16 31.0 1.77 1.82
NTAP 160115P00032000 P 01/15/16 32.0 2.18 2.25
NTAP 160115P00033000 P 01/15/16 33.0 2.66 2.73
NTAP 160115P00034000 P 01/15/16 34.0 3.20 3.30
NTAP 160115P00035000 P 01/15/16 35.0 3.80 3.90
NTAP 160115P00036000 P 01/15/16 36.0 4.45 4.55
NTAP 160115P00037000 P 01/15/16 37.0 5.20 5.30
NTAP 160115P00038000 P 01/15/16 38.0 5.95 6.05
NTAP 160115P00039000 P 01/15/16 39.0 6.55 7.20
NTAP 160115P00040000 P 01/15/16 40.0 7.40 8.05
NTAP 160115P00041000 P 01/15/16 41.0 8.25 8.95
NTAP 160115P00042000 P 01/15/16 42.0 9.15 9.85
NTAP 160115P00043000 P 01/15/16 43.0 10.10 10.80
NTAP 160115P00044000 P 01/15/16 44.0 11.00 11.75
NTAP 160115P00045000 P 01/15/16 45.0 11.65 12.85
NTAP 160115P00046000 P 01/15/16 46.0 12.60 14.00
NTAP 160115P00047000 P 01/15/16 47.0 13.60 15.05
NTAP 160115P00048000 P 01/15/16 48.0 14.45 15.95
NTAP 160115P00049000 P 01/15/16 49.0 15.45 16.95
NTAP 160115P00050000 P 01/15/16 50.0 16.45 18.00
NTAP 160115P00055000 P 01/15/16 55.0 21.10 23.10
NTAP 160115P00060000 P 01/15/16 60.0 25.50 28.80
NTAP 170120C00018000 C 01/20/17 18.0 12.95 17.35
NTAP 170120C00020000 C 01/20/17 20.0 11.80 15.00
NTAP 170120C00023000 C 01/20/17 23.0 9.85 11.55
NTAP 170120C00025000 C 01/20/17 25.0 8.05 9.95
NTAP 170120C00028000 C 01/20/17 28.0 5.90 7.80
NTAP 170120C00030000 C 01/20/17 30.0 4.85 6.45
NTAP 170120C00033000 C 01/20/17 33.0 3.30 4.85
NTAP 170120C00035000 C 01/20/17 35.0 2.45 4.05
NTAP 170120C00038000 C 01/20/17 38.0 1.75 2.75
NTAP 170120C00040000 C 01/20/17 40.0 1.20 2.20
NTAP 170120C00042000 C 01/20/17 42.0 0.83 1.81
NTAP 170120C00045000 C 01/20/17 45.0 0.39 1.36
NTAP 170120C00047000 C 01/20/17 47.0 0.18 1.17
NTAP 170120C00050000 C 01/20/17 50.0 0.21 0.65
NTAP 170120C00055000 C 01/20/17 55.0 0.00 0.88
NTAP 170120C00060000 C 01/20/17 60.0 0.00 1.92
NTAP 170120P00018000 P 01/20/17 18.0 0.00 2.05
NTAP 170120P00020000 P 01/20/17 20.0 0.16 1.07
NTAP 170120P00023000 P 01/20/17 23.0 0.54 1.54
NTAP 170120P00025000 P 01/20/17 25.0 0.98 1.98
NTAP 170120P00028000 P 01/20/17 28.0 1.89 2.89
NTAP 170120P00030000 P 01/20/17 30.0 2.35 3.95
NTAP 170120P00033000 P 01/20/17 33.0 4.40 5.30
NTAP 170120P00035000 P 01/20/17 35.0 5.00 6.55
NTAP 170120P00038000 P 01/20/17 38.0 6.70 8.70
NTAP 170120P00040000 P 01/20/17 40.0 8.25 10.20
NTAP 170120P00042000 P 01/20/17 42.0 9.75 11.75
NTAP 170120P00045000 P 01/20/17 45.0 12.00 14.60
NTAP 170120P00047000 P 01/20/17 47.0 14.30 15.65
NTAP 170120P00050000 P 01/20/17 50.0 16.55 18.95
NTAP 170120P00055000 P 01/20/17 55.0 20.60 24.60
NTAP 170120P00060000 P 01/20/17 60.0 24.85 29.50

OPRA data is delayed 15 minutes.