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 (2016-12-30)Premium Content

Netapp Inc (NTAP)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 170127C00027000 C 01/27/17 27.0 7.30 11.25
NTAP 170127C00028000 C 01/27/17 28.0 6.10 10.25
NTAP 170127C00029000 C 01/27/17 29.0 5.90 9.35
NTAP 170127C00029500 C 01/27/17 29.5 5.15 8.85
NTAP 170127C00030000 C 01/27/17 30.0 4.45 8.20
NTAP 170127C00030500 C 01/27/17 30.5 4.40 7.80
NTAP 170127C00031000 C 01/27/17 31.0 3.55 7.30
NTAP 170127C00031500 C 01/27/17 31.5 3.95 6.85
NTAP 170127C00032000 C 01/27/17 32.0 2.14 6.35
NTAP 170127C00032500 C 01/27/17 32.5 1.86 5.70
NTAP 170127C00033000 C 01/27/17 33.0 1.40 5.15
NTAP 170127C00033500 C 01/27/17 33.5 2.31 3.70
NTAP 170127C00034000 C 01/27/17 34.0 2.28 2.51
NTAP 170127C00034500 C 01/27/17 34.5 1.40 2.38
NTAP 170127C00035000 C 01/27/17 35.0 1.36 1.51
NTAP 170127C00035500 C 01/27/17 35.5 0.96 1.07
NTAP 170127C00036000 C 01/27/17 36.0 0.62 0.68
NTAP 170127C00036500 C 01/27/17 36.5 0.35 0.39
NTAP 170127C00037000 C 01/27/17 37.0 0.17 0.20
NTAP 170127C00037500 C 01/27/17 37.5 0.07 0.10
NTAP 170127C00038000 C 01/27/17 38.0 0.02 0.08
NTAP 170127C00038500 C 01/27/17 38.5 0.00 0.03
NTAP 170127C00039000 C 01/27/17 39.0 0.00 0.03
NTAP 170127C00039500 C 01/27/17 39.5 0.00 0.50
NTAP 170127C00040000 C 01/27/17 40.0 0.00 0.50
NTAP 170127C00040500 C 01/27/17 40.5 0.00 0.50
NTAP 170127C00041000 C 01/27/17 41.0 0.00 0.50
NTAP 170127C00041500 C 01/27/17 41.5 0.00 0.50
NTAP 170127C00042000 C 01/27/17 42.0 0.00 0.50
NTAP 170127C00042500 C 01/27/17 42.5 0.00 0.50
NTAP 170127C00043000 C 01/27/17 43.0 0.00 0.50
NTAP 170127C00043500 C 01/27/17 43.5 0.00 0.50
NTAP 170127C00044000 C 01/27/17 44.0 0.00 0.08
NTAP 170127C00045000 C 01/27/17 45.0 0.00 0.50
NTAP 170127P00027000 P 01/27/17 27.0 0.00 0.50
NTAP 170127P00028000 P 01/27/17 28.0 0.00 0.14
NTAP 170127P00029000 P 01/27/17 29.0 0.00 0.50
NTAP 170127P00029500 P 01/27/17 29.5 0.00 0.49
NTAP 170127P00030000 P 01/27/17 30.0 0.00 0.50
NTAP 170127P00030500 P 01/27/17 30.5 0.00 0.50
NTAP 170127P00031000 P 01/27/17 31.0 0.00 0.34
NTAP 170127P00031500 P 01/27/17 31.5 0.00 0.34
NTAP 170127P00032000 P 01/27/17 32.0 0.00 0.12
NTAP 170127P00032500 P 01/27/17 32.5 0.00 0.12
NTAP 170127P00033000 P 01/27/17 33.0 0.00 0.03
NTAP 170127P00033500 P 01/27/17 33.5 0.00 0.03
NTAP 170127P00034000 P 01/27/17 34.0 0.01 0.05
NTAP 170127P00034500 P 01/27/17 34.5 0.02 0.05
NTAP 170127P00035000 P 01/27/17 35.0 0.06 0.13
NTAP 170127P00035500 P 01/27/17 35.5 0.12 0.16
NTAP 170127P00036000 P 01/27/17 36.0 0.25 0.29
NTAP 170127P00036500 P 01/27/17 36.5 0.46 0.51
NTAP 170127P00037000 P 01/27/17 37.0 0.78 0.93
NTAP 170127P00037500 P 01/27/17 37.5 1.03 1.32
NTAP 170127P00038000 P 01/27/17 38.0 1.39 2.11
NTAP 170127P00038500 P 01/27/17 38.5 1.80 2.80
NTAP 170127P00039000 P 01/27/17 39.0 2.16 3.25
NTAP 170127P00039500 P 01/27/17 39.5 2.27 5.15
NTAP 170127P00040000 P 01/27/17 40.0 3.00 5.65
NTAP 170127P00040500 P 01/27/17 40.5 3.55 6.25
NTAP 170127P00041000 P 01/27/17 41.0 3.00 6.70
NTAP 170127P00041500 P 01/27/17 41.5 3.40 7.15
NTAP 170127P00042000 P 01/27/17 42.0 3.65 7.70
NTAP 170127P00042500 P 01/27/17 42.5 4.35 8.25
NTAP 170127P00043000 P 01/27/17 43.0 4.75 8.75
NTAP 170127P00043500 P 01/27/17 43.5 5.95 9.25
NTAP 170127P00044000 P 01/27/17 44.0 5.75 9.65
NTAP 170127P00045000 P 01/27/17 45.0 6.65 10.70
NTAP 170203C00029000 C 02/03/17 29.0 6.45 9.10
NTAP 170203C00030000 C 02/03/17 30.0 4.25 8.35
NTAP 170203C00030500 C 02/03/17 30.5 4.95 7.85
NTAP 170203C00031000 C 02/03/17 31.0 3.80 7.20
NTAP 170203C00031500 C 02/03/17 31.5 4.30 6.75
NTAP 170203C00032000 C 02/03/17 32.0 2.38 6.25
NTAP 170203C00032500 C 02/03/17 32.5 2.11 5.80
NTAP 170203C00033000 C 02/03/17 33.0 3.30 3.60
NTAP 170203C00033500 C 02/03/17 33.5 2.84 3.05
NTAP 170203C00034000 C 02/03/17 34.0 2.01 2.73
NTAP 170203C00034500 C 02/03/17 34.5 1.94 2.08
NTAP 170203C00035000 C 02/03/17 35.0 1.53 1.62
NTAP 170203C00035500 C 02/03/17 35.5 1.14 1.23
NTAP 170203C00036000 C 02/03/17 36.0 0.82 0.88
NTAP 170203C00036500 C 02/03/17 36.5 0.54 0.60
NTAP 170203C00037000 C 02/03/17 37.0 0.34 0.39
NTAP 170203C00037500 C 02/03/17 37.5 0.20 0.25
NTAP 170203C00038000 C 02/03/17 38.0 0.10 0.17
NTAP 170203C00038500 C 02/03/17 38.5 0.03 0.35
NTAP 170203C00039000 C 02/03/17 39.0 0.01 0.44
NTAP 170203C00039500 C 02/03/17 39.5 0.00 0.50
NTAP 170203C00040000 C 02/03/17 40.0 0.00 0.49
NTAP 170203C00040500 C 02/03/17 40.5 0.00 0.50
NTAP 170203C00041000 C 02/03/17 41.0 0.00 0.50
NTAP 170203C00041500 C 02/03/17 41.5 0.00 0.50
NTAP 170203C00042000 C 02/03/17 42.0 0.00 0.50
NTAP 170203C00042500 C 02/03/17 42.5 0.00 0.50
NTAP 170203C00043000 C 02/03/17 43.0 0.00 0.50
NTAP 170203C00043500 C 02/03/17 43.5 0.00 0.50
NTAP 170203C00044000 C 02/03/17 44.0 0.00 0.08
NTAP 170203P00029000 P 02/03/17 29.0 0.00 0.50
NTAP 170203P00030000 P 02/03/17 30.0 0.00 0.50
NTAP 170203P00030500 P 02/03/17 30.5 0.00 0.50
NTAP 170203P00031000 P 02/03/17 31.0 0.00 0.34
NTAP 170203P00031500 P 02/03/17 31.5 0.00 0.50
NTAP 170203P00032000 P 02/03/17 32.0 0.00 0.50
NTAP 170203P00032500 P 02/03/17 32.5 0.00 0.49
NTAP 170203P00033000 P 02/03/17 33.0 0.01 0.37
NTAP 170203P00033500 P 02/03/17 33.5 0.01 0.25
NTAP 170203P00034000 P 02/03/17 34.0 0.08 0.15
NTAP 170203P00034500 P 02/03/17 34.5 0.12 0.18
NTAP 170203P00035000 P 02/03/17 35.0 0.18 0.22
NTAP 170203P00035500 P 02/03/17 35.5 0.29 0.33
NTAP 170203P00036000 P 02/03/17 36.0 0.44 0.48
NTAP 170203P00036500 P 02/03/17 36.5 0.65 0.71
NTAP 170203P00037000 P 02/03/17 37.0 0.94 1.03
NTAP 170203P00037500 P 02/03/17 37.5 1.05 2.98
NTAP 170203P00038000 P 02/03/17 38.0 1.59 2.03
NTAP 170203P00038500 P 02/03/17 38.5 0.66 2.81
NTAP 170203P00039000 P 02/03/17 39.0 2.55 2.77
NTAP 170203P00039500 P 02/03/17 39.5 1.62 5.20
NTAP 170203P00040000 P 02/03/17 40.0 1.74 4.20
NTAP 170203P00040500 P 02/03/17 40.5 3.75 4.75
NTAP 170203P00041000 P 02/03/17 41.0 3.40 5.50
NTAP 170203P00041500 P 02/03/17 41.5 4.75 6.35
NTAP 170203P00042000 P 02/03/17 42.0 4.85 6.55
NTAP 170203P00042500 P 02/03/17 42.5 4.40 8.10
NTAP 170203P00043000 P 02/03/17 43.0 5.20 7.80
NTAP 170203P00043500 P 02/03/17 43.5 5.45 9.50
NTAP 170203P00044000 P 02/03/17 44.0 5.70 10.00
NTAP 170210C00028500 C 02/10/17 28.5 5.90 9.85
NTAP 170210C00029000 C 02/10/17 29.0 6.45 8.95
NTAP 170210C00029500 C 02/10/17 29.5 5.95 7.65
NTAP 170210C00030000 C 02/10/17 30.0 5.45 7.20
NTAP 170210C00030500 C 02/10/17 30.5 4.95 7.85
NTAP 170210C00031000 C 02/10/17 31.0 4.85 6.45
NTAP 170210C00031500 C 02/10/17 31.5 3.95 5.95
NTAP 170210C00032000 C 02/10/17 32.0 2.95 6.20
NTAP 170210C00032500 C 02/10/17 32.5 2.44 5.15
NTAP 170210C00033000 C 02/10/17 33.0 2.71 3.85
NTAP 170210C00033500 C 02/10/17 33.5 2.90 3.15
NTAP 170210C00034000 C 02/10/17 34.0 2.00 3.70
NTAP 170210C00034500 C 02/10/17 34.5 1.79 2.18
NTAP 170210C00035000 C 02/10/17 35.0 1.50 2.76
NTAP 170210C00035500 C 02/10/17 35.5 1.28 1.37
NTAP 170210C00036000 C 02/10/17 36.0 0.96 1.03
NTAP 170210C00036500 C 02/10/17 36.5 0.69 0.74
NTAP 170210C00037000 C 02/10/17 37.0 0.48 0.52
NTAP 170210C00037500 C 02/10/17 37.5 0.32 0.35
NTAP 170210C00038000 C 02/10/17 38.0 0.19 0.25
NTAP 170210C00038500 C 02/10/17 38.5 0.11 0.19
NTAP 170210C00039000 C 02/10/17 39.0 0.05 0.43
NTAP 170210C00039500 C 02/10/17 39.5 0.02 0.49
NTAP 170210C00040000 C 02/10/17 40.0 0.00 0.50
NTAP 170210C00040500 C 02/10/17 40.5 0.00 0.50
NTAP 170210C00041000 C 02/10/17 41.0 0.00 0.50
NTAP 170210C00041500 C 02/10/17 41.5 0.00 0.50
NTAP 170210C00042000 C 02/10/17 42.0 0.00 0.49
NTAP 170210C00042500 C 02/10/17 42.5 0.00 0.50
NTAP 170210C00043000 C 02/10/17 43.0 0.00 0.50
NTAP 170210C00043500 C 02/10/17 43.5 0.00 0.50
NTAP 170210C00044000 C 02/10/17 44.0 0.00 0.08
NTAP 170210P00028500 P 02/10/17 28.5 0.00 0.50
NTAP 170210P00029000 P 02/10/17 29.0 0.00 0.50
NTAP 170210P00029500 P 02/10/17 29.5 0.00 0.50
NTAP 170210P00030000 P 02/10/17 30.0 0.00 0.49
NTAP 170210P00030500 P 02/10/17 30.5 0.00 0.50
NTAP 170210P00031000 P 02/10/17 31.0 0.00 0.34
NTAP 170210P00031500 P 02/10/17 31.5 0.00 0.50
NTAP 170210P00032000 P 02/10/17 32.0 0.00 0.27
NTAP 170210P00032500 P 02/10/17 32.5 0.01 0.41
NTAP 170210P00033000 P 02/10/17 33.0 0.05 0.28
NTAP 170210P00033500 P 02/10/17 33.5 0.10 0.15
NTAP 170210P00034000 P 02/10/17 34.0 0.14 0.20
NTAP 170210P00034500 P 02/10/17 34.5 0.20 0.24
NTAP 170210P00035000 P 02/10/17 35.0 0.29 0.34
NTAP 170210P00035500 P 02/10/17 35.5 0.42 0.46
NTAP 170210P00036000 P 02/10/17 36.0 0.59 0.63
NTAP 170210P00036500 P 02/10/17 36.5 0.82 0.86
NTAP 170210P00037000 P 02/10/17 37.0 1.07 1.15
NTAP 170210P00037500 P 02/10/17 37.5 1.42 2.71
NTAP 170210P00038000 P 02/10/17 38.0 1.69 2.00
NTAP 170210P00038500 P 02/10/17 38.5 1.33 2.81
NTAP 170210P00039000 P 02/10/17 39.0 2.54 3.35
NTAP 170210P00039500 P 02/10/17 39.5 2.19 4.50
NTAP 170210P00040000 P 02/10/17 40.0 2.70 5.65
NTAP 170210P00040500 P 02/10/17 40.5 2.70 6.10
NTAP 170210P00041000 P 02/10/17 41.0 3.90 5.50
NTAP 170210P00041500 P 02/10/17 41.5 4.35 6.10
NTAP 170210P00042000 P 02/10/17 42.0 3.90 7.65
NTAP 170210P00042500 P 02/10/17 42.5 4.55 7.10
NTAP 170210P00043000 P 02/10/17 43.0 5.00 8.55
NTAP 170210P00043500 P 02/10/17 43.5 5.20 8.10
NTAP 170210P00044000 P 02/10/17 44.0 5.90 9.35
NTAP 170217C00027000 C 02/17/17 27.0 7.25 11.35
NTAP 170217C00028000 C 02/17/17 28.0 6.40 9.65
NTAP 170217C00029000 C 02/17/17 29.0 5.40 9.10
NTAP 170217C00030000 C 02/17/17 30.0 4.70 8.20
NTAP 170217C00031000 C 02/17/17 31.0 5.35 5.65
NTAP 170217C00032000 C 02/17/17 32.0 4.40 4.70
NTAP 170217C00033000 C 02/17/17 33.0 3.50 3.85
NTAP 170217C00034000 C 02/17/17 34.0 2.80 3.20
NTAP 170217C00035000 C 02/17/17 35.0 2.14 2.22
NTAP 170217C00036000 C 02/17/17 36.0 1.54 1.60
NTAP 170217C00037000 C 02/17/17 37.0 1.06 1.10
NTAP 170217C00038000 C 02/17/17 38.0 0.69 0.73
NTAP 170217C00039000 C 02/17/17 39.0 0.44 0.46
NTAP 170217C00040000 C 02/17/17 40.0 0.27 0.28
NTAP 170217C00041000 C 02/17/17 41.0 0.15 0.17
NTAP 170217C00042000 C 02/17/17 42.0 0.08 0.10
NTAP 170217C00043000 C 02/17/17 43.0 0.04 0.06
NTAP 170217C00044000 C 02/17/17 44.0 0.02 0.04
NTAP 170217C00045000 C 02/17/17 45.0 0.00 0.03
NTAP 170217C00046000 C 02/17/17 46.0 0.00 0.24
NTAP 170217P00027000 P 02/17/17 27.0 0.02 0.09
NTAP 170217P00028000 P 02/17/17 28.0 0.03 0.05
NTAP 170217P00029000 P 02/17/17 29.0 0.05 0.07
NTAP 170217P00030000 P 02/17/17 30.0 0.07 0.10
NTAP 170217P00031000 P 02/17/17 31.0 0.11 0.15
NTAP 170217P00032000 P 02/17/17 32.0 0.20 0.22
NTAP 170217P00033000 P 02/17/17 33.0 0.30 0.34
NTAP 170217P00034000 P 02/17/17 34.0 0.49 0.53
NTAP 170217P00035000 P 02/17/17 35.0 0.77 0.80
NTAP 170217P00036000 P 02/17/17 36.0 1.16 1.19
NTAP 170217P00037000 P 02/17/17 37.0 1.66 1.71
NTAP 170217P00038000 P 02/17/17 38.0 2.27 2.36
NTAP 170217P00039000 P 02/17/17 39.0 2.88 3.40
NTAP 170217P00040000 P 02/17/17 40.0 3.75 4.70
NTAP 170217P00041000 P 02/17/17 41.0 4.50 5.65
NTAP 170217P00042000 P 02/17/17 42.0 5.45 6.55
NTAP 170217P00043000 P 02/17/17 43.0 6.20 7.65
NTAP 170217P00044000 P 02/17/17 44.0 6.40 8.85
NTAP 170217P00045000 P 02/17/17 45.0 6.70 10.65
NTAP 170217P00046000 P 02/17/17 46.0 7.65 11.70
NTAP 170224C00029000 C 02/24/17 29.0 5.40 8.80
NTAP 170224C00029500 C 02/24/17 29.5 5.10 8.75
NTAP 170224C00030000 C 02/24/17 30.0 4.20 6.80
NTAP 170224C00030500 C 02/24/17 30.5 4.05 7.70
NTAP 170224C00031000 C 02/24/17 31.0 3.55 7.30
NTAP 170224C00031500 C 02/24/17 31.5 4.40 5.35
NTAP 170224C00032000 C 02/24/17 32.0 3.95 5.45
NTAP 170224C00032500 C 02/24/17 32.5 3.55 4.40
NTAP 170224C00033000 C 02/24/17 33.0 3.15 4.00
NTAP 170224C00033500 C 02/24/17 33.5 2.70 4.10
NTAP 170224C00034000 C 02/24/17 34.0 2.77 3.15
NTAP 170224C00034500 C 02/24/17 34.5 2.54 2.65
NTAP 170224C00035000 C 02/24/17 35.0 2.21 2.31
NTAP 170224C00035500 C 02/24/17 35.5 1.87 1.98
NTAP 170224C00036000 C 02/24/17 36.0 1.59 1.68
NTAP 170224C00036500 C 02/24/17 36.5 1.34 1.42
NTAP 170224C00037000 C 02/24/17 37.0 1.11 1.19
NTAP 170224C00037500 C 02/24/17 37.5 0.90 0.98
NTAP 170224C00038000 C 02/24/17 38.0 0.75 0.80
NTAP 170224C00038500 C 02/24/17 38.5 0.59 0.67
NTAP 170224C00039000 C 02/24/17 39.0 0.48 0.55
NTAP 170224C00039500 C 02/24/17 39.5 0.38 0.45
NTAP 170224C00040000 C 02/24/17 40.0 0.30 0.37
NTAP 170224C00040500 C 02/24/17 40.5 0.11 0.36
NTAP 170224C00041000 C 02/24/17 41.0 0.06 0.46
NTAP 170224C00041500 C 02/24/17 41.5 0.04 0.47
NTAP 170224C00042000 C 02/24/17 42.0 0.05 0.34
NTAP 170224C00042500 C 02/24/17 42.5 0.03 0.48
NTAP 170224C00043000 C 02/24/17 43.0 0.01 0.17
NTAP 170224C00043500 C 02/24/17 43.5 0.01 0.49
NTAP 170224C00044000 C 02/24/17 44.0 0.01 0.15
NTAP 170224P00029000 P 02/24/17 29.0 0.00 0.50
NTAP 170224P00029500 P 02/24/17 29.5 0.00 0.50
NTAP 170224P00030000 P 02/24/17 30.0 0.05 0.27
NTAP 170224P00030500 P 02/24/17 30.5 0.07 0.48
NTAP 170224P00031000 P 02/24/17 31.0 0.13 0.32
NTAP 170224P00031500 P 02/24/17 31.5 0.16 0.51
NTAP 170224P00032000 P 02/24/17 32.0 0.21 0.50
NTAP 170224P00032500 P 02/24/17 32.5 0.26 0.45
NTAP 170224P00033000 P 02/24/17 33.0 0.34 0.43
NTAP 170224P00033500 P 02/24/17 33.5 0.43 0.52
NTAP 170224P00034000 P 02/24/17 34.0 0.54 0.60
NTAP 170224P00034500 P 02/24/17 34.5 0.66 0.73
NTAP 170224P00035000 P 02/24/17 35.0 0.83 0.88
NTAP 170224P00035500 P 02/24/17 35.5 1.01 1.06
NTAP 170224P00036000 P 02/24/17 36.0 1.20 1.28
NTAP 170224P00036500 P 02/24/17 36.5 1.44 1.52
NTAP 170224P00037000 P 02/24/17 37.0 1.69 1.80
NTAP 170224P00037500 P 02/24/17 37.5 2.00 2.10
NTAP 170224P00038000 P 02/24/17 38.0 2.31 2.44
NTAP 170224P00038500 P 02/24/17 38.5 2.57 3.55
NTAP 170224P00039000 P 02/24/17 39.0 2.06 4.45
NTAP 170224P00039500 P 02/24/17 39.5 3.35 4.30
NTAP 170224P00040000 P 02/24/17 40.0 2.94 4.75
NTAP 170224P00040500 P 02/24/17 40.5 3.30 5.15
NTAP 170224P00041000 P 02/24/17 41.0 3.80 5.65
NTAP 170224P00041500 P 02/24/17 41.5 3.80 6.20
NTAP 170224P00042000 P 02/24/17 42.0 3.95 6.65
NTAP 170224P00042500 P 02/24/17 42.5 4.45 7.15
NTAP 170224P00043000 P 02/24/17 43.0 4.95 7.65
NTAP 170224P00043500 P 02/24/17 43.5 5.50 8.15
NTAP 170224P00044000 P 02/24/17 44.0 5.80 9.60
NTAP 170303C00028500 C 03/03/17 28.5 5.90 9.20
NTAP 170303C00029000 C 03/03/17 29.0 5.15 9.10
NTAP 170303C00029500 C 03/03/17 29.5 5.15 8.80
NTAP 170303C00030000 C 03/03/17 30.0 4.25 8.30
NTAP 170303C00030500 C 03/03/17 30.5 4.00 7.85
NTAP 170303C00031000 C 03/03/17 31.0 4.80 5.85
NTAP 170303C00031500 C 03/03/17 31.5 4.45 5.35
NTAP 170303C00032000 C 03/03/17 32.0 4.00 4.95
NTAP 170303C00032500 C 03/03/17 32.5 3.55 4.60
NTAP 170303C00033000 C 03/03/17 33.0 3.15 4.10
NTAP 170303C00033500 C 03/03/17 33.5 2.75 5.40
NTAP 170303C00034000 C 03/03/17 34.0 2.78 3.25
NTAP 170303C00034500 C 03/03/17 34.5 2.62 2.74
NTAP 170303C00035000 C 03/03/17 35.0 2.28 2.39
NTAP 170303C00035500 C 03/03/17 35.5 1.94 2.07
NTAP 170303C00036000 C 03/03/17 36.0 1.66 1.78
NTAP 170303C00036500 C 03/03/17 36.5 1.41 1.52
NTAP 170303C00037000 C 03/03/17 37.0 1.17 1.28
NTAP 170303C00037500 C 03/03/17 37.5 1.00 1.08
NTAP 170303C00038000 C 03/03/17 38.0 0.81 0.89
NTAP 170303C00038500 C 03/03/17 38.5 0.67 0.74
NTAP 170303C00039000 C 03/03/17 39.0 0.54 0.62
NTAP 170303C00039500 C 03/03/17 39.5 0.43 0.52
NTAP 170303C00040000 C 03/03/17 40.0 0.36 0.43
NTAP 170303C00040500 C 03/03/17 40.5 0.27 0.35
NTAP 170303C00041000 C 03/03/17 41.0 0.12 0.39
NTAP 170303C00041500 C 03/03/17 41.5 0.05 0.45
NTAP 170303C00042000 C 03/03/17 42.0 0.05 0.27
NTAP 170303C00042500 C 03/03/17 42.5 0.03 0.47
NTAP 170303C00043000 C 03/03/17 43.0 0.04 0.15
NTAP 170303C00043500 C 03/03/17 43.5 0.01 0.50
NTAP 170303C00044000 C 03/03/17 44.0 0.01 0.15
NTAP 170303P00028500 P 03/03/17 28.5 0.00 0.50
NTAP 170303P00029000 P 03/03/17 29.0 0.00 0.50
NTAP 170303P00029500 P 03/03/17 29.5 0.03 0.48
NTAP 170303P00030000 P 03/03/17 30.0 0.08 0.20
NTAP 170303P00030500 P 03/03/17 30.5 0.11 0.45
NTAP 170303P00031000 P 03/03/17 31.0 0.16 0.33
NTAP 170303P00031500 P 03/03/17 31.5 0.19 0.48
NTAP 170303P00032000 P 03/03/17 32.0 0.25 0.37
NTAP 170303P00032500 P 03/03/17 32.5 0.32 0.43
NTAP 170303P00033000 P 03/03/17 33.0 0.38 0.49
NTAP 170303P00033500 P 03/03/17 33.5 0.49 0.55
NTAP 170303P00034000 P 03/03/17 34.0 0.60 0.67
NTAP 170303P00034500 P 03/03/17 34.5 0.72 0.80
NTAP 170303P00035000 P 03/03/17 35.0 0.88 0.97
NTAP 170303P00035500 P 03/03/17 35.5 1.06 1.16
NTAP 170303P00036000 P 03/03/17 36.0 1.27 1.37
NTAP 170303P00036500 P 03/03/17 36.5 1.49 1.61
NTAP 170303P00037000 P 03/03/17 37.0 1.77 1.89
NTAP 170303P00037500 P 03/03/17 37.5 2.08 2.19
NTAP 170303P00038000 P 03/03/17 38.0 2.40 2.51
NTAP 170303P00038500 P 03/03/17 38.5 2.62 4.65
NTAP 170303P00039000 P 03/03/17 39.0 1.30 4.00
NTAP 170303P00039500 P 03/03/17 39.5 2.46 4.35
NTAP 170303P00040000 P 03/03/17 40.0 3.30 4.75
NTAP 170303P00040500 P 03/03/17 40.5 3.80 5.25
NTAP 170303P00041000 P 03/03/17 41.0 4.15 5.70
NTAP 170303P00041500 P 03/03/17 41.5 4.55 6.20
NTAP 170303P00042000 P 03/03/17 42.0 4.00 6.70
NTAP 170303P00042500 P 03/03/17 42.5 4.45 8.10
NTAP 170303P00043000 P 03/03/17 43.0 4.90 7.65
NTAP 170303P00043500 P 03/03/17 43.5 5.55 8.15
NTAP 170303P00044000 P 03/03/17 44.0 6.50 9.60
NTAP 170317C00014000 C 03/17/17 14.0 20.40 24.35
NTAP 170317C00015000 C 03/17/17 15.0 19.40 23.30
NTAP 170317C00016000 C 03/17/17 16.0 18.40 22.30
NTAP 170317C00017000 C 03/17/17 17.0 17.40 21.35
NTAP 170317C00018000 C 03/17/17 18.0 16.35 20.35
NTAP 170317C00019000 C 03/17/17 19.0 15.35 19.25
NTAP 170317C00020000 C 03/17/17 20.0 14.40 18.35
NTAP 170317C00021000 C 03/17/17 21.0 13.40 17.25
NTAP 170317C00022000 C 03/17/17 22.0 12.40 16.25
NTAP 170317C00023000 C 03/17/17 23.0 11.20 15.35
NTAP 170317C00024000 C 03/17/17 24.0 10.45 14.25
NTAP 170317C00025000 C 03/17/17 25.0 9.45 13.35
NTAP 170317C00026000 C 03/17/17 26.0 8.45 12.10
NTAP 170317C00027000 C 03/17/17 27.0 7.50 11.45
NTAP 170317C00028000 C 03/17/17 28.0 6.60 10.50
NTAP 170317C00029000 C 03/17/17 29.0 6.65 7.85
NTAP 170317C00030000 C 03/17/17 30.0 5.70 6.80
NTAP 170317C00031000 C 03/17/17 31.0 5.00 5.85
NTAP 170317C00032000 C 03/17/17 32.0 4.10 5.10
NTAP 170317C00033000 C 03/17/17 33.0 3.35 4.10
NTAP 170317C00034000 C 03/17/17 34.0 3.10 3.35
NTAP 170317C00035000 C 03/17/17 35.0 2.48 2.55
NTAP 170317C00036000 C 03/17/17 36.0 1.91 1.96
NTAP 170317C00037000 C 03/17/17 37.0 1.42 1.47
NTAP 170317C00038000 C 03/17/17 38.0 1.02 1.05
NTAP 170317C00039000 C 03/17/17 39.0 0.65 0.75
NTAP 170317C00040000 C 03/17/17 40.0 0.49 0.52
NTAP 170317C00041000 C 03/17/17 41.0 0.32 0.35
NTAP 170317C00042000 C 03/17/17 42.0 0.16 0.24
NTAP 170317C00043000 C 03/17/17 43.0 0.13 0.16
NTAP 170317C00044000 C 03/17/17 44.0 0.07 0.10
NTAP 170317C00045000 C 03/17/17 45.0 0.03 0.08
NTAP 170317C00046000 C 03/17/17 46.0 0.01 0.05
NTAP 170317C00047000 C 03/17/17 47.0 0.01 0.03
NTAP 170317C00048000 C 03/17/17 48.0 0.00 0.05
NTAP 170317C00049000 C 03/17/17 49.0 0.00 0.08
NTAP 170317C00050000 C 03/17/17 50.0 0.00 0.08
NTAP 170317P00014000 P 03/17/17 14.0 0.00 0.06
NTAP 170317P00015000 P 03/17/17 15.0 0.00 0.06
NTAP 170317P00016000 P 03/17/17 16.0 0.00 0.08
NTAP 170317P00017000 P 03/17/17 17.0 0.00 0.11
NTAP 170317P00018000 P 03/17/17 18.0 0.00 0.13
NTAP 170317P00019000 P 03/17/17 19.0 0.00 0.13
NTAP 170317P00020000 P 03/17/17 20.0 0.00 0.13
NTAP 170317P00021000 P 03/17/17 21.0 0.00 0.13
NTAP 170317P00022000 P 03/17/17 22.0 0.00 0.13
NTAP 170317P00023000 P 03/17/17 23.0 0.00 0.13
NTAP 170317P00024000 P 03/17/17 24.0 0.01 0.12
NTAP 170317P00025000 P 03/17/17 25.0 0.03 0.06
NTAP 170317P00026000 P 03/17/17 26.0 0.04 0.05
NTAP 170317P00027000 P 03/17/17 27.0 0.04 0.07
NTAP 170317P00028000 P 03/17/17 28.0 0.07 0.12
NTAP 170317P00029000 P 03/17/17 29.0 0.11 0.13
NTAP 170317P00030000 P 03/17/17 30.0 0.15 0.21
NTAP 170317P00031000 P 03/17/17 31.0 0.23 0.27
NTAP 170317P00032000 P 03/17/17 32.0 0.36 0.40
NTAP 170317P00033000 P 03/17/17 33.0 0.49 0.58
NTAP 170317P00034000 P 03/17/17 34.0 0.77 0.81
NTAP 170317P00035000 P 03/17/17 35.0 1.08 1.12
NTAP 170317P00036000 P 03/17/17 36.0 1.48 1.54
NTAP 170317P00037000 P 03/17/17 37.0 1.93 2.05
NTAP 170317P00038000 P 03/17/17 38.0 2.56 2.66
NTAP 170317P00039000 P 03/17/17 39.0 3.05 3.60
NTAP 170317P00040000 P 03/17/17 40.0 4.00 4.85
NTAP 170317P00041000 P 03/17/17 41.0 4.75 5.70
NTAP 170317P00042000 P 03/17/17 42.0 5.65 6.75
NTAP 170317P00043000 P 03/17/17 43.0 6.45 7.60
NTAP 170317P00044000 P 03/17/17 44.0 7.20 8.65
NTAP 170317P00045000 P 03/17/17 45.0 6.70 9.65
NTAP 170317P00046000 P 03/17/17 46.0 7.70 11.60
NTAP 170317P00047000 P 03/17/17 47.0 8.65 12.70
NTAP 170317P00048000 P 03/17/17 48.0 9.65 13.70
NTAP 170317P00049000 P 03/17/17 49.0 10.65 14.10
NTAP 170317P00050000 P 03/17/17 50.0 11.70 15.75
NTAP 170616C00019000 C 06/16/17 19.0 15.45 19.35
NTAP 170616C00020000 C 06/16/17 20.0 14.45 18.25
NTAP 170616C00021000 C 06/16/17 21.0 13.45 17.25
NTAP 170616C00022000 C 06/16/17 22.0 12.80 16.30
NTAP 170616C00023000 C 06/16/17 23.0 11.50 15.40
NTAP 170616C00024000 C 06/16/17 24.0 11.15 14.45
NTAP 170616C00025000 C 06/16/17 25.0 10.40 12.00
NTAP 170616C00026000 C 06/16/17 26.0 9.75 11.00
NTAP 170616C00027000 C 06/16/17 27.0 8.85 10.05
NTAP 170616C00028000 C 06/16/17 28.0 7.70 9.05
NTAP 170616C00029000 C 06/16/17 29.0 7.10 8.15
NTAP 170616C00030000 C 06/16/17 30.0 6.25 7.25
NTAP 170616C00031000 C 06/16/17 31.0 5.45 6.45
NTAP 170616C00032000 C 06/16/17 32.0 4.85 5.55
NTAP 170616C00033000 C 06/16/17 33.0 4.55 4.85
NTAP 170616C00034000 C 06/16/17 34.0 4.00 4.10
NTAP 170616C00035000 C 06/16/17 35.0 3.35 3.50
NTAP 170616C00036000 C 06/16/17 36.0 2.88 2.93
NTAP 170616C00037000 C 06/16/17 37.0 2.32 2.45
NTAP 170616C00038000 C 06/16/17 38.0 1.89 2.02
NTAP 170616C00039000 C 06/16/17 39.0 1.51 1.66
NTAP 170616C00040000 C 06/16/17 40.0 1.27 1.34
NTAP 170616C00041000 C 06/16/17 41.0 0.96 1.08
NTAP 170616C00042000 C 06/16/17 42.0 0.73 0.85
NTAP 170616C00043000 C 06/16/17 43.0 0.56 0.68
NTAP 170616C00044000 C 06/16/17 44.0 0.50 0.54
NTAP 170616C00045000 C 06/16/17 45.0 0.32 0.42
NTAP 170616C00046000 C 06/16/17 46.0 0.22 0.33
NTAP 170616C00047000 C 06/16/17 47.0 0.19 0.23
NTAP 170616C00048000 C 06/16/17 48.0 0.14 0.18
NTAP 170616C00049000 C 06/16/17 49.0 0.10 0.15
NTAP 170616C00050000 C 06/16/17 50.0 0.04 0.10
NTAP 170616P00019000 P 06/16/17 19.0 0.00 0.13
NTAP 170616P00020000 P 06/16/17 20.0 0.04 0.09
NTAP 170616P00021000 P 06/16/17 21.0 0.06 0.10
NTAP 170616P00022000 P 06/16/17 22.0 0.04 0.12
NTAP 170616P00023000 P 06/16/17 23.0 0.06 0.16
NTAP 170616P00024000 P 06/16/17 24.0 0.10 0.18
NTAP 170616P00025000 P 06/16/17 25.0 0.15 0.19
NTAP 170616P00026000 P 06/16/17 26.0 0.21 0.25
NTAP 170616P00027000 P 06/16/17 27.0 0.28 0.32
NTAP 170616P00028000 P 06/16/17 28.0 0.38 0.42
NTAP 170616P00029000 P 06/16/17 29.0 0.50 0.59
NTAP 170616P00030000 P 06/16/17 30.0 0.65 0.70
NTAP 170616P00031000 P 06/16/17 31.0 0.85 0.88
NTAP 170616P00032000 P 06/16/17 32.0 1.08 1.11
NTAP 170616P00033000 P 06/16/17 33.0 1.35 1.42
NTAP 170616P00034000 P 06/16/17 34.0 1.70 1.79
NTAP 170616P00035000 P 06/16/17 35.0 2.05 2.15
NTAP 170616P00036000 P 06/16/17 36.0 2.50 2.60
NTAP 170616P00037000 P 06/16/17 37.0 3.00 3.15
NTAP 170616P00038000 P 06/16/17 38.0 3.60 3.70
NTAP 170616P00039000 P 06/16/17 39.0 4.15 4.55
NTAP 170616P00040000 P 06/16/17 40.0 4.90 5.00
NTAP 170616P00041000 P 06/16/17 41.0 5.55 6.05
NTAP 170616P00042000 P 06/16/17 42.0 6.30 7.35
NTAP 170616P00043000 P 06/16/17 43.0 7.10 8.10
NTAP 170616P00044000 P 06/16/17 44.0 7.95 9.10
NTAP 170616P00045000 P 06/16/17 45.0 8.85 9.75
NTAP 170616P00046000 P 06/16/17 46.0 9.55 10.85
NTAP 170616P00047000 P 06/16/17 47.0 10.55 12.05
NTAP 170616P00048000 P 06/16/17 48.0 11.35 12.90
NTAP 170616P00049000 P 06/16/17 49.0 10.95 14.10
NTAP 170616P00050000 P 06/16/17 50.0 12.15 15.05
NTAP 180119C00013000 C 01/19/18 13.0 21.00 25.55
NTAP 180119C00015000 C 01/19/18 15.0 19.00 23.50
NTAP 180119C00018000 C 01/19/18 18.0 16.10 20.45
NTAP 180119C00020000 C 01/19/18 20.0 14.10 18.50
NTAP 180119C00023000 C 01/19/18 23.0 12.95 14.05
NTAP 180119C00025000 C 01/19/18 25.0 10.05 13.25
NTAP 180119C00028000 C 01/19/18 28.0 8.25 9.80
NTAP 180119C00030000 C 01/19/18 30.0 7.60 8.25
NTAP 180119C00032000 C 01/19/18 32.0 6.25 7.15
NTAP 180119C00035000 C 01/19/18 35.0 4.60 5.45
NTAP 180119C00037000 C 01/19/18 37.0 3.65 4.45
NTAP 180119C00040000 C 01/19/18 40.0 2.44 2.98
NTAP 180119C00042000 C 01/19/18 42.0 1.81 2.36
NTAP 180119C00045000 C 01/19/18 45.0 1.02 1.47
NTAP 180119C00050000 C 01/19/18 50.0 0.39 0.74
NTAP 180119C00055000 C 01/19/18 55.0 0.17 0.38
NTAP 180119P00013000 P 01/19/18 13.0 0.00 0.29
NTAP 180119P00015000 P 01/19/18 15.0 0.00 0.25
NTAP 180119P00018000 P 01/19/18 18.0 0.02 0.35
NTAP 180119P00020000 P 01/19/18 20.0 0.27 0.99
NTAP 180119P00023000 P 01/19/18 23.0 0.41 0.74
NTAP 180119P00025000 P 01/19/18 25.0 0.74 1.03
NTAP 180119P00028000 P 01/19/18 28.0 1.27 1.78
NTAP 180119P00030000 P 01/19/18 30.0 1.76 2.30
NTAP 180119P00032000 P 01/19/18 32.0 2.35 3.25
NTAP 180119P00035000 P 01/19/18 35.0 3.60 4.15
NTAP 180119P00037000 P 01/19/18 37.0 4.60 5.25
NTAP 180119P00040000 P 01/19/18 40.0 6.35 7.15
NTAP 180119P00042000 P 01/19/18 42.0 7.55 8.60
NTAP 180119P00045000 P 01/19/18 45.0 9.80 10.95
NTAP 180119P00050000 P 01/19/18 50.0 13.75 15.95
NTAP 180119P00055000 P 01/19/18 55.0 18.75 19.60
NTAP 190118C00020000 C 01/18/19 20.0 14.50 17.70
NTAP 190118C00023000 C 01/18/19 23.0 13.15 14.75
NTAP 190118C00025000 C 01/18/19 25.0 11.55 13.25
NTAP 190118C00028000 C 01/18/19 28.0 9.55 10.95
NTAP 190118C00030000 C 01/18/19 30.0 8.05 9.85
NTAP 190118C00032000 C 01/18/19 32.0 7.00 8.40
NTAP 190118C00035000 C 01/18/19 35.0 5.25 6.80
NTAP 190118C00037000 C 01/18/19 37.0 4.55 5.85
NTAP 190118C00040000 C 01/18/19 40.0 3.55 4.70
NTAP 190118C00042000 C 01/18/19 42.0 2.90 4.05
NTAP 190118C00045000 C 01/18/19 45.0 2.39 3.05
NTAP 190118C00050000 C 01/18/19 50.0 1.26 1.96
NTAP 190118C00055000 C 01/18/19 55.0 0.29 1.26
NTAP 190118P00020000 P 01/18/19 20.0 0.60 1.10
NTAP 190118P00023000 P 01/18/19 23.0 1.07 1.57
NTAP 190118P00025000 P 01/18/19 25.0 1.44 2.25
NTAP 190118P00028000 P 01/18/19 28.0 2.41 3.15
NTAP 190118P00030000 P 01/18/19 30.0 3.05 3.85
NTAP 190118P00032000 P 01/18/19 32.0 3.85 4.60
NTAP 190118P00035000 P 01/18/19 35.0 5.10 5.95
NTAP 190118P00037000 P 01/18/19 37.0 6.10 7.00
NTAP 190118P00040000 P 01/18/19 40.0 7.85 8.85
NTAP 190118P00042000 P 01/18/19 42.0 9.00 10.20
NTAP 190118P00045000 P 01/18/19 45.0 10.85 12.40
NTAP 190118P00050000 P 01/18/19 50.0 14.70 16.40
NTAP 190118P00055000 P 01/18/19 55.0 19.05 20.45

OPRA data is delayed 15 minutes.