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 (2014-10-03)Premium Content

Netapp Inc (NTAP)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 141024C00027000 C 10/24/14 27.0 11.15 12.95
NTAP 141024C00028000 C 10/24/14 28.0 10.15 11.95
NTAP 141024C00029000 C 10/24/14 29.0 9.20 12.50
NTAP 141024C00030000 C 10/24/14 30.0 8.15 9.95
NTAP 141024C00031000 C 10/24/14 31.0 8.45 9.35
NTAP 141024C00031500 C 10/24/14 31.5 7.95 8.40
NTAP 141024C00032000 C 10/24/14 32.0 7.60 8.10
NTAP 141024C00032500 C 10/24/14 32.5 7.10 7.40
NTAP 141024C00033000 C 10/24/14 33.0 5.80 7.90
NTAP 141024C00033500 C 10/24/14 33.5 6.10 6.40
NTAP 141024C00034000 C 10/24/14 34.0 5.60 5.90
NTAP 141024C00034500 C 10/24/14 34.5 5.10 5.45
NTAP 141024C00035000 C 10/24/14 35.0 4.60 4.95
NTAP 141024C00035500 C 10/24/14 35.5 3.75 4.40
NTAP 141024C00036000 C 10/24/14 36.0 3.60 3.95
NTAP 141024C00036500 C 10/24/14 36.5 2.30 4.15
NTAP 141024C00037000 C 10/24/14 37.0 2.61 2.92
NTAP 141024C00037500 C 10/24/14 37.5 1.88 2.39
NTAP 141024C00038000 C 10/24/14 38.0 1.67 1.89
NTAP 141024C00038500 C 10/24/14 38.5 1.22 1.63
NTAP 141024C00039000 C 10/24/14 39.0 0.76 0.88
NTAP 141024C00039500 C 10/24/14 39.5 0.45 0.55
NTAP 141024C00040000 C 10/24/14 40.0 0.23 0.28
NTAP 141024C00040500 C 10/24/14 40.5 0.10 0.16
NTAP 141024C00041000 C 10/24/14 41.0 0.09 0.12
NTAP 141024C00041500 C 10/24/14 41.5 0.00 0.11
NTAP 141024C00042000 C 10/24/14 42.0 0.00 0.26
NTAP 141024C00042500 C 10/24/14 42.5 0.00 0.25
NTAP 141024C00043000 C 10/24/14 43.0 0.00 0.23
NTAP 141024C00043500 C 10/24/14 43.5 0.00 0.19
NTAP 141024C00044000 C 10/24/14 44.0 0.00 0.20
NTAP 141024C00044500 C 10/24/14 44.5 0.00 0.23
NTAP 141024C00045000 C 10/24/14 45.0 0.00 0.16
NTAP 141024C00045500 C 10/24/14 45.5 0.00 0.22
NTAP 141024C00046000 C 10/24/14 46.0 0.00 0.20
NTAP 141024C00046500 C 10/24/14 46.5 0.00 0.19
NTAP 141024C00047000 C 10/24/14 47.0 0.00 0.18
NTAP 141024C00047500 C 10/24/14 47.5 0.00 0.18
NTAP 141024C00048000 C 10/24/14 48.0 0.00 0.18
NTAP 141024C00048500 C 10/24/14 48.5 0.00 0.18
NTAP 141024C00049000 C 10/24/14 49.0 0.00 0.18
NTAP 141024C00049500 C 10/24/14 49.5 0.00 0.18
NTAP 141024C00050000 C 10/24/14 50.0 0.00 0.18
NTAP 141024C00050500 C 10/24/14 50.5 0.00 0.18
NTAP 141024C00051000 C 10/24/14 51.0 0.00 0.18
NTAP 141024P00027000 P 10/24/14 27.0 0.00 0.16
NTAP 141024P00028000 P 10/24/14 28.0 0.00 0.22
NTAP 141024P00029000 P 10/24/14 29.0 0.00 0.20
NTAP 141024P00030000 P 10/24/14 30.0 0.00 0.22
NTAP 141024P00031000 P 10/24/14 31.0 0.00 0.23
NTAP 141024P00031500 P 10/24/14 31.5 0.00 0.23
NTAP 141024P00032000 P 10/24/14 32.0 0.00 0.21
NTAP 141024P00032500 P 10/24/14 32.5 0.00 0.24
NTAP 141024P00033000 P 10/24/14 33.0 0.00 0.24
NTAP 141024P00033500 P 10/24/14 33.5 0.00 0.25
NTAP 141024P00034000 P 10/24/14 34.0 0.00 0.20
NTAP 141024P00034500 P 10/24/14 34.5 0.00 0.26
NTAP 141024P00035000 P 10/24/14 35.0 0.00 0.25
NTAP 141024P00035500 P 10/24/14 35.5 0.01 0.25
NTAP 141024P00036000 P 10/24/14 36.0 0.01 0.22
NTAP 141024P00036500 P 10/24/14 36.5 0.00 0.07
NTAP 141024P00037000 P 10/24/14 37.0 0.01 0.14
NTAP 141024P00037500 P 10/24/14 37.5 0.00 0.14
NTAP 141024P00038000 P 10/24/14 38.0 0.00 0.05
NTAP 141024P00038500 P 10/24/14 38.5 0.02 0.15
NTAP 141024P00039000 P 10/24/14 39.0 0.15 0.20
NTAP 141024P00039500 P 10/24/14 39.5 0.27 0.36
NTAP 141024P00040000 P 10/24/14 40.0 0.54 0.64
NTAP 141024P00040500 P 10/24/14 40.5 0.81 1.02
NTAP 141024P00041000 P 10/24/14 41.0 1.31 1.48
NTAP 141024P00041500 P 10/24/14 41.5 1.00 1.97
NTAP 141024P00042000 P 10/24/14 42.0 1.72 2.42
NTAP 141024P00042500 P 10/24/14 42.5 2.81 2.99
NTAP 141024P00043000 P 10/24/14 43.0 2.68 3.40
NTAP 141024P00043500 P 10/24/14 43.5 3.15 4.00
NTAP 141024P00044000 P 10/24/14 44.0 3.65 4.45
NTAP 141024P00044500 P 10/24/14 44.5 4.15 5.05
NTAP 141024P00045000 P 10/24/14 45.0 4.65 5.55
NTAP 141024P00045500 P 10/24/14 45.5 5.15 5.95
NTAP 141024P00046000 P 10/24/14 46.0 5.65 6.45
NTAP 141024P00046500 P 10/24/14 46.5 6.15 6.95
NTAP 141024P00047000 P 10/24/14 47.0 6.75 8.20
NTAP 141024P00047500 P 10/24/14 47.5 7.25 8.60
NTAP 141024P00048000 P 10/24/14 48.0 7.65 9.40
NTAP 141024P00048500 P 10/24/14 48.5 7.00 9.90
NTAP 141024P00049000 P 10/24/14 49.0 8.70 10.45
NTAP 141024P00049500 P 10/24/14 49.5 8.20 11.45
NTAP 141024P00050000 P 10/24/14 50.0 8.65 12.05
NTAP 141024P00050500 P 10/24/14 50.5 8.95 12.45
NTAP 141024P00051000 P 10/24/14 51.0 9.40 13.00
NTAP 141031C00028000 C 10/31/14 28.0 10.90 12.90
NTAP 141031C00029000 C 10/31/14 29.0 9.25 11.60
NTAP 141031C00030000 C 10/31/14 30.0 8.20 10.55
NTAP 141031C00031000 C 10/31/14 31.0 8.30 9.40
NTAP 141031C00032000 C 10/31/14 32.0 7.50 8.45
NTAP 141031C00033000 C 10/31/14 33.0 5.65 8.30
NTAP 141031C00034000 C 10/31/14 34.0 5.30 6.80
NTAP 141031C00035000 C 10/31/14 35.0 4.40 5.65
NTAP 141031C00036000 C 10/31/14 36.0 3.60 4.40
NTAP 141031C00036500 C 10/31/14 36.5 2.85 4.05
NTAP 141031C00037000 C 10/31/14 37.0 2.73 3.40
NTAP 141031C00037500 C 10/31/14 37.5 2.17 3.00
NTAP 141031C00038000 C 10/31/14 38.0 1.82 2.33
NTAP 141031C00038500 C 10/31/14 38.5 1.45 1.61
NTAP 141031C00039000 C 10/31/14 39.0 1.08 1.19
NTAP 141031C00039500 C 10/31/14 39.5 0.77 0.88
NTAP 141031C00040000 C 10/31/14 40.0 0.53 0.61
NTAP 141031C00040500 C 10/31/14 40.5 0.36 0.44
NTAP 141031C00041000 C 10/31/14 41.0 0.23 0.30
NTAP 141031C00041500 C 10/31/14 41.5 0.17 0.30
NTAP 141031C00042000 C 10/31/14 42.0 0.05 0.23
NTAP 141031C00042500 C 10/31/14 42.5 0.02 0.18
NTAP 141031C00043000 C 10/31/14 43.0 0.00 0.17
NTAP 141031C00043500 C 10/31/14 43.5 0.00 0.29
NTAP 141031C00044000 C 10/31/14 44.0 0.00 0.18
NTAP 141031C00044500 C 10/31/14 44.5 0.00 0.29
NTAP 141031C00045000 C 10/31/14 45.0 0.00 0.18
NTAP 141031C00045500 C 10/31/14 45.5 0.00 0.29
NTAP 141031C00046000 C 10/31/14 46.0 0.00 0.29
NTAP 141031C00046500 C 10/31/14 46.5 0.00 0.27
NTAP 141031C00047000 C 10/31/14 47.0 0.00 0.28
NTAP 141031C00047500 C 10/31/14 47.5 0.00 0.29
NTAP 141031C00048000 C 10/31/14 48.0 0.00 0.28
NTAP 141031C00048500 C 10/31/14 48.5 0.00 0.28
NTAP 141031C00049000 C 10/31/14 49.0 0.00 0.28
NTAP 141031C00049500 C 10/31/14 49.5 0.00 0.28
NTAP 141031C00050000 C 10/31/14 50.0 0.00 0.23
NTAP 141031C00050500 C 10/31/14 50.5 0.00 0.27
NTAP 141031C00051000 C 10/31/14 51.0 0.00 0.26
NTAP 141031P00028000 P 10/31/14 28.0 0.00 0.29
NTAP 141031P00029000 P 10/31/14 29.0 0.00 0.30
NTAP 141031P00030000 P 10/31/14 30.0 0.00 0.29
NTAP 141031P00031000 P 10/31/14 31.0 0.00 0.31
NTAP 141031P00032000 P 10/31/14 32.0 0.00 0.30
NTAP 141031P00033000 P 10/31/14 33.0 0.00 0.31
NTAP 141031P00034000 P 10/31/14 34.0 0.00 0.36
NTAP 141031P00035000 P 10/31/14 35.0 0.05 0.31
NTAP 141031P00036000 P 10/31/14 36.0 0.00 0.25
NTAP 141031P00036500 P 10/31/14 36.5 0.05 0.22
NTAP 141031P00037000 P 10/31/14 37.0 0.07 0.22
NTAP 141031P00037500 P 10/31/14 37.5 0.13 0.31
NTAP 141031P00038000 P 10/31/14 38.0 0.15 0.29
NTAP 141031P00038500 P 10/31/14 38.5 0.31 0.37
NTAP 141031P00039000 P 10/31/14 39.0 0.45 0.51
NTAP 141031P00039500 P 10/31/14 39.5 0.63 0.71
NTAP 141031P00040000 P 10/31/14 40.0 0.87 0.95
NTAP 141031P00040500 P 10/31/14 40.5 1.20 1.30
NTAP 141031P00041000 P 10/31/14 41.0 1.41 1.70
NTAP 141031P00041500 P 10/31/14 41.5 1.63 2.14
NTAP 141031P00042000 P 10/31/14 42.0 2.31 2.59
NTAP 141031P00042500 P 10/31/14 42.5 2.28 3.10
NTAP 141031P00043000 P 10/31/14 43.0 2.73 3.60
NTAP 141031P00043500 P 10/31/14 43.5 3.20 4.15
NTAP 141031P00044000 P 10/31/14 44.0 3.70 4.60
NTAP 141031P00044500 P 10/31/14 44.5 4.15 5.25
NTAP 141031P00045000 P 10/31/14 45.0 4.55 5.80
NTAP 141031P00045500 P 10/31/14 45.5 4.90 6.15
NTAP 141031P00046000 P 10/31/14 46.0 5.65 6.65
NTAP 141031P00046500 P 10/31/14 46.5 6.00 7.20
NTAP 141031P00047000 P 10/31/14 47.0 5.55 8.85
NTAP 141031P00047500 P 10/31/14 47.5 6.00 8.20
NTAP 141031P00048000 P 10/31/14 48.0 6.50 8.75
NTAP 141031P00048500 P 10/31/14 48.5 6.95 10.45
NTAP 141031P00049000 P 10/31/14 49.0 7.45 11.00
NTAP 141031P00049500 P 10/31/14 49.5 7.95 11.50
NTAP 141031P00050000 P 10/31/14 50.0 8.45 11.95
NTAP 141031P00050500 P 10/31/14 50.5 8.95 12.45
NTAP 141031P00051000 P 10/31/14 51.0 9.45 12.95
NTAP 141107C00028000 C 11/07/14 28.0 10.25 12.55
NTAP 141107C00029000 C 11/07/14 29.0 9.25 11.60
NTAP 141107C00030000 C 11/07/14 30.0 8.30 10.55
NTAP 141107C00031000 C 11/07/14 31.0 8.35 9.55
NTAP 141107C00032000 C 11/07/14 32.0 7.20 8.55
NTAP 141107C00033000 C 11/07/14 33.0 6.60 7.85
NTAP 141107C00034000 C 11/07/14 34.0 5.60 6.50
NTAP 141107C00035000 C 11/07/14 35.0 4.35 5.80
NTAP 141107C00036000 C 11/07/14 36.0 2.82 5.25
NTAP 141107C00036500 C 11/07/14 36.5 3.25 4.10
NTAP 141107C00037000 C 11/07/14 37.0 2.64 3.55
NTAP 141107C00037500 C 11/07/14 37.5 2.38 2.87
NTAP 141107C00038000 C 11/07/14 38.0 1.98 2.50
NTAP 141107C00038500 C 11/07/14 38.5 1.62 1.98
NTAP 141107C00039000 C 11/07/14 39.0 1.27 1.41
NTAP 141107C00039500 C 11/07/14 39.5 0.98 1.15
NTAP 141107C00040000 C 11/07/14 40.0 0.73 0.88
NTAP 141107C00040500 C 11/07/14 40.5 0.52 0.67
NTAP 141107C00041000 C 11/07/14 41.0 0.37 0.50
NTAP 141107C00041500 C 11/07/14 41.5 0.28 0.38
NTAP 141107C00042000 C 11/07/14 42.0 0.00 0.44
NTAP 141107C00042500 C 11/07/14 42.5 0.01 0.28
NTAP 141107C00043000 C 11/07/14 43.0 0.02 0.33
NTAP 141107C00043500 C 11/07/14 43.5 0.00 0.37
NTAP 141107C00044000 C 11/07/14 44.0 0.00 0.34
NTAP 141107C00044500 C 11/07/14 44.5 0.00 0.28
NTAP 141107C00045000 C 11/07/14 45.0 0.00 0.28
NTAP 141107C00045500 C 11/07/14 45.5 0.00 0.17
NTAP 141107C00046000 C 11/07/14 46.0 0.00 0.21
NTAP 141107C00046500 C 11/07/14 46.5 0.00 0.16
NTAP 141107C00047000 C 11/07/14 47.0 0.00 0.25
NTAP 141107C00047500 C 11/07/14 47.5 0.00 0.17
NTAP 141107C00048000 C 11/07/14 48.0 0.00 0.28
NTAP 141107C00048500 C 11/07/14 48.5 0.00 0.24
NTAP 141107C00049000 C 11/07/14 49.0 0.00 0.28
NTAP 141107C00049500 C 11/07/14 49.5 0.00 0.28
NTAP 141107C00050000 C 11/07/14 50.0 0.00 0.25
NTAP 141107C00050500 C 11/07/14 50.5 0.00 0.16
NTAP 141107C00051000 C 11/07/14 51.0 0.00 0.19
NTAP 141107P00028000 P 11/07/14 28.0 0.00 0.30
NTAP 141107P00029000 P 11/07/14 29.0 0.00 0.28
NTAP 141107P00030000 P 11/07/14 30.0 0.00 0.22
NTAP 141107P00031000 P 11/07/14 31.0 0.00 0.30
NTAP 141107P00032000 P 11/07/14 32.0 0.00 0.27
NTAP 141107P00033000 P 11/07/14 33.0 0.00 0.32
NTAP 141107P00034000 P 11/07/14 34.0 0.00 0.22
NTAP 141107P00035000 P 11/07/14 35.0 0.00 0.35
NTAP 141107P00036000 P 11/07/14 36.0 0.06 0.41
NTAP 141107P00036500 P 11/07/14 36.5 0.15 0.29
NTAP 141107P00037000 P 11/07/14 37.0 0.17 0.33
NTAP 141107P00037500 P 11/07/14 37.5 0.22 0.33
NTAP 141107P00038000 P 11/07/14 38.0 0.33 0.42
NTAP 141107P00038500 P 11/07/14 38.5 0.45 0.54
NTAP 141107P00039000 P 11/07/14 39.0 0.60 0.70
NTAP 141107P00039500 P 11/07/14 39.5 0.81 0.91
NTAP 141107P00040000 P 11/07/14 40.0 1.06 1.16
NTAP 141107P00040500 P 11/07/14 40.5 1.36 1.47
NTAP 141107P00041000 P 11/07/14 41.0 1.71 1.82
NTAP 141107P00041500 P 11/07/14 41.5 1.79 2.24
NTAP 141107P00042000 P 11/07/14 42.0 2.01 2.66
NTAP 141107P00042500 P 11/07/14 42.5 2.14 3.40
NTAP 141107P00043000 P 11/07/14 43.0 2.83 3.60
NTAP 141107P00043500 P 11/07/14 43.5 3.25 4.50
NTAP 141107P00044000 P 11/07/14 44.0 3.65 4.85
NTAP 141107P00044500 P 11/07/14 44.5 3.35 6.25
NTAP 141107P00045000 P 11/07/14 45.0 4.70 5.65
NTAP 141107P00045500 P 11/07/14 45.5 5.20 6.35
NTAP 141107P00046000 P 11/07/14 46.0 5.70 6.85
NTAP 141107P00046500 P 11/07/14 46.5 6.15 7.05
NTAP 141107P00047000 P 11/07/14 47.0 5.60 7.95
NTAP 141107P00047500 P 11/07/14 47.5 6.10 8.45
NTAP 141107P00048000 P 11/07/14 48.0 6.45 8.50
NTAP 141107P00048500 P 11/07/14 48.5 7.05 9.00
NTAP 141107P00049000 P 11/07/14 49.0 7.45 11.05
NTAP 141107P00049500 P 11/07/14 49.5 7.95 11.55
NTAP 141107P00050000 P 11/07/14 50.0 8.40 12.05
NTAP 141107P00050500 P 11/07/14 50.5 8.95 12.45
NTAP 141107P00051000 P 11/07/14 51.0 9.45 12.90
NTAP 141114C00028000 C 11/14/14 28.0 10.20 13.55
NTAP 141114C00029000 C 11/14/14 29.0 9.25 11.60
NTAP 141114C00030000 C 11/14/14 30.0 9.35 10.80
NTAP 141114C00031000 C 11/14/14 31.0 8.20 9.80
NTAP 141114C00032000 C 11/14/14 32.0 7.55 8.60
NTAP 141114C00033000 C 11/14/14 33.0 6.25 7.65
NTAP 141114C00034000 C 11/14/14 34.0 5.75 6.65
NTAP 141114C00034500 C 11/14/14 34.5 4.95 6.40
NTAP 141114C00035000 C 11/14/14 35.0 4.75 5.65
NTAP 141114C00035500 C 11/14/14 35.5 4.05 5.30
NTAP 141114C00036000 C 11/14/14 36.0 3.60 4.80
NTAP 141114C00036500 C 11/14/14 36.5 3.50 3.85
NTAP 141114C00037000 C 11/14/14 37.0 3.15 3.70
NTAP 141114C00037500 C 11/14/14 37.5 2.81 3.15
NTAP 141114C00038000 C 11/14/14 38.0 2.44 2.55
NTAP 141114C00038500 C 11/14/14 38.5 2.08 2.23
NTAP 141114C00039000 C 11/14/14 39.0 1.76 1.93
NTAP 141114C00039500 C 11/14/14 39.5 1.51 1.66
NTAP 141114C00040000 C 11/14/14 40.0 1.30 1.40
NTAP 141114C00040500 C 11/14/14 40.5 1.09 1.18
NTAP 141114C00041000 C 11/14/14 41.0 0.90 0.98
NTAP 141114C00041500 C 11/14/14 41.5 0.72 0.83
NTAP 141114C00042000 C 11/14/14 42.0 0.61 0.69
NTAP 141114C00042500 C 11/14/14 42.5 0.50 0.58
NTAP 141114C00043000 C 11/14/14 43.0 0.40 0.45
NTAP 141114C00043500 C 11/14/14 43.5 0.08 0.51
NTAP 141114C00044000 C 11/14/14 44.0 0.00 0.47
NTAP 141114C00044500 C 11/14/14 44.5 0.06 0.42
NTAP 141114C00045000 C 11/14/14 45.0 0.10 0.26
NTAP 141114C00045500 C 11/14/14 45.5 0.00 0.51
NTAP 141114C00046000 C 11/14/14 46.0 0.00 0.30
NTAP 141114C00046500 C 11/14/14 46.5 0.00 0.24
NTAP 141114C00047000 C 11/14/14 47.0 0.00 0.33
NTAP 141114C00047500 C 11/14/14 47.5 0.00 0.35
NTAP 141114C00048000 C 11/14/14 48.0 0.00 0.34
NTAP 141114C00048500 C 11/14/14 48.5 0.00 0.27
NTAP 141114C00049000 C 11/14/14 49.0 0.00 0.32
NTAP 141114C00049500 C 11/14/14 49.5 0.00 0.31
NTAP 141114C00050000 C 11/14/14 50.0 0.00 0.19
NTAP 141114C00050500 C 11/14/14 50.5 0.00 0.30
NTAP 141114C00051000 C 11/14/14 51.0 0.00 0.30
NTAP 141114P00028000 P 11/14/14 28.0 0.00 0.35
NTAP 141114P00029000 P 11/14/14 29.0 0.00 0.35
NTAP 141114P00030000 P 11/14/14 30.0 0.00 0.36
NTAP 141114P00031000 P 11/14/14 31.0 0.00 0.37
NTAP 141114P00032000 P 11/14/14 32.0 0.00 0.40
NTAP 141114P00033000 P 11/14/14 33.0 0.02 0.24
NTAP 141114P00034000 P 11/14/14 34.0 0.05 0.30
NTAP 141114P00034500 P 11/14/14 34.5 0.00 0.54
NTAP 141114P00035000 P 11/14/14 35.0 0.01 0.54
NTAP 141114P00035500 P 11/14/14 35.5 0.00 0.63
NTAP 141114P00036000 P 11/14/14 36.0 0.00 0.70
NTAP 141114P00036500 P 11/14/14 36.5 0.27 0.68
NTAP 141114P00037000 P 11/14/14 37.0 0.53 0.61
NTAP 141114P00037500 P 11/14/14 37.5 0.64 0.73
NTAP 141114P00038000 P 11/14/14 38.0 0.72 0.89
NTAP 141114P00038500 P 11/14/14 38.5 0.92 1.06
NTAP 141114P00039000 P 11/14/14 39.0 1.16 1.25
NTAP 141114P00039500 P 11/14/14 39.5 1.39 1.50
NTAP 141114P00040000 P 11/14/14 40.0 1.58 1.73
NTAP 141114P00040500 P 11/14/14 40.5 1.71 2.02
NTAP 141114P00041000 P 11/14/14 41.0 2.21 2.34
NTAP 141114P00041500 P 11/14/14 41.5 2.51 2.67
NTAP 141114P00042000 P 11/14/14 42.0 2.84 3.10
NTAP 141114P00042500 P 11/14/14 42.5 2.99 3.50
NTAP 141114P00043000 P 11/14/14 43.0 3.35 3.85
NTAP 141114P00043500 P 11/14/14 43.5 3.25 4.30
NTAP 141114P00044000 P 11/14/14 44.0 3.95 4.75
NTAP 141114P00044500 P 11/14/14 44.5 4.35 5.45
NTAP 141114P00045000 P 11/14/14 45.0 4.85 5.65
NTAP 141114P00045500 P 11/14/14 45.5 5.30 6.10
NTAP 141114P00046000 P 11/14/14 46.0 5.80 6.60
NTAP 141114P00046500 P 11/14/14 46.5 6.25 7.10
NTAP 141114P00047000 P 11/14/14 47.0 6.65 8.10
NTAP 141114P00047500 P 11/14/14 47.5 7.20 8.50
NTAP 141114P00048000 P 11/14/14 48.0 7.80 8.50
NTAP 141114P00048500 P 11/14/14 48.5 8.20 9.05
NTAP 141114P00049000 P 11/14/14 49.0 8.70 9.85
NTAP 141114P00049500 P 11/14/14 49.5 9.20 10.70
NTAP 141114P00050000 P 11/14/14 50.0 8.55 10.90
NTAP 141114P00050500 P 11/14/14 50.5 10.20 11.00
NTAP 141114P00051000 P 11/14/14 51.0 9.25 11.55
NTAP 141122C00027000 C 11/22/14 27.0 11.30 14.55
NTAP 141122C00028000 C 11/22/14 28.0 10.95 13.55
NTAP 141122C00029000 C 11/22/14 29.0 10.05 12.55
NTAP 141122C00030000 C 11/22/14 30.0 9.65 10.80
NTAP 141122C00031000 C 11/22/14 31.0 8.55 9.80
NTAP 141122C00031500 C 11/22/14 31.5 8.15 9.30
NTAP 141122C00032000 C 11/22/14 32.0 7.70 8.80
NTAP 141122C00032500 C 11/22/14 32.5 7.15 8.00
NTAP 141122C00033000 C 11/22/14 33.0 6.65 7.80
NTAP 141122C00033500 C 11/22/14 33.5 6.20 7.00
NTAP 141122C00034000 C 11/22/14 34.0 5.80 6.55
NTAP 141122C00034500 C 11/22/14 34.5 5.35 6.10
NTAP 141122C00035000 C 11/22/14 35.0 4.90 5.65
NTAP 141122C00035500 C 11/22/14 35.5 4.45 5.20
NTAP 141122C00036000 C 11/22/14 36.0 4.00 4.70
NTAP 141122C00036500 C 11/22/14 36.5 3.60 4.30
NTAP 141122C00037000 C 11/22/14 37.0 3.20 3.85
NTAP 141122C00037500 C 11/22/14 37.5 2.83 3.30
NTAP 141122C00038000 C 11/22/14 38.0 2.43 2.65
NTAP 141122C00038500 C 11/22/14 38.5 2.20 2.29
NTAP 141122C00039000 C 11/22/14 39.0 1.91 1.98
NTAP 141122C00039500 C 11/22/14 39.5 1.63 1.69
NTAP 141122C00040000 C 11/22/14 40.0 1.39 1.45
NTAP 141122C00040500 C 11/22/14 40.5 1.17 1.23
NTAP 141122C00041000 C 11/22/14 41.0 0.98 1.03
NTAP 141122C00041500 C 11/22/14 41.5 0.82 0.86
NTAP 141122C00042000 C 11/22/14 42.0 0.69 0.72
NTAP 141122C00042500 C 11/22/14 42.5 0.57 0.61
NTAP 141122C00043000 C 11/22/14 43.0 0.47 0.51
NTAP 141122C00043500 C 11/22/14 43.5 0.39 0.44
NTAP 141122C00044000 C 11/22/14 44.0 0.32 0.39
NTAP 141122C00044500 C 11/22/14 44.5 0.27 0.31
NTAP 141122C00045000 C 11/22/14 45.0 0.22 0.27
NTAP 141122C00045500 C 11/22/14 45.5 0.08 0.27
NTAP 141122C00046000 C 11/22/14 46.0 0.06 0.23
NTAP 141122C00046500 C 11/22/14 46.5 0.04 0.17
NTAP 141122C00047000 C 11/22/14 47.0 0.09 0.17
NTAP 141122C00047500 C 11/22/14 47.5 0.02 0.15
NTAP 141122C00048000 C 11/22/14 48.0 0.01 0.13
NTAP 141122C00048500 C 11/22/14 48.5 0.00 0.10
NTAP 141122C00049000 C 11/22/14 49.0 0.00 0.10
NTAP 141122C00049500 C 11/22/14 49.5 0.00 0.09
NTAP 141122C00050000 C 11/22/14 50.0 0.01 0.09
NTAP 141122C00050500 C 11/22/14 50.5 0.00 0.09
NTAP 141122C00051000 C 11/22/14 51.0 0.00 0.08
NTAP 141122C00055000 C 11/22/14 55.0 0.00 0.06
NTAP 141122P00027000 P 11/22/14 27.0 0.00 0.07
NTAP 141122P00028000 P 11/22/14 28.0 0.00 0.07
NTAP 141122P00029000 P 11/22/14 29.0 0.00 0.08
NTAP 141122P00030000 P 11/22/14 30.0 0.00 0.09
NTAP 141122P00031000 P 11/22/14 31.0 0.01 0.10
NTAP 141122P00031500 P 11/22/14 31.5 0.03 0.12
NTAP 141122P00032000 P 11/22/14 32.0 0.04 0.14
NTAP 141122P00032500 P 11/22/14 32.5 0.05 0.15
NTAP 141122P00033000 P 11/22/14 33.0 0.07 0.17
NTAP 141122P00033500 P 11/22/14 33.5 0.09 0.19
NTAP 141122P00034000 P 11/22/14 34.0 0.13 0.22
NTAP 141122P00034500 P 11/22/14 34.5 0.14 0.25
NTAP 141122P00035000 P 11/22/14 35.0 0.19 0.33
NTAP 141122P00035500 P 11/22/14 35.5 0.24 0.38
NTAP 141122P00036000 P 11/22/14 36.0 0.38 0.43
NTAP 141122P00036500 P 11/22/14 36.5 0.39 0.53
NTAP 141122P00037000 P 11/22/14 37.0 0.56 0.66
NTAP 141122P00037500 P 11/22/14 37.5 0.70 0.78
NTAP 141122P00038000 P 11/22/14 38.0 0.87 0.91
NTAP 141122P00038500 P 11/22/14 38.5 1.00 1.10
NTAP 141122P00039000 P 11/22/14 39.0 1.24 1.30
NTAP 141122P00039500 P 11/22/14 39.5 1.43 1.53
NTAP 141122P00040000 P 11/22/14 40.0 1.71 1.78
NTAP 141122P00040500 P 11/22/14 40.5 1.98 2.06
NTAP 141122P00041000 P 11/22/14 41.0 2.25 2.37
NTAP 141122P00041500 P 11/22/14 41.5 2.62 2.71
NTAP 141122P00042000 P 11/22/14 42.0 2.83 3.10
NTAP 141122P00042500 P 11/22/14 42.5 3.05 3.50
NTAP 141122P00043000 P 11/22/14 43.0 3.20 3.90
NTAP 141122P00043500 P 11/22/14 43.5 3.55 4.35
NTAP 141122P00044000 P 11/22/14 44.0 3.90 5.05
NTAP 141122P00044500 P 11/22/14 44.5 4.45 5.20
NTAP 141122P00045000 P 11/22/14 45.0 4.90 5.65
NTAP 141122P00045500 P 11/22/14 45.5 5.35 6.10
NTAP 141122P00046000 P 11/22/14 46.0 5.80 6.60
NTAP 141122P00046500 P 11/22/14 46.5 6.30 7.05
NTAP 141122P00047000 P 11/22/14 47.0 6.75 7.60
NTAP 141122P00047500 P 11/22/14 47.5 7.25 8.05
NTAP 141122P00048000 P 11/22/14 48.0 7.75 8.85
NTAP 141122P00048500 P 11/22/14 48.5 8.20 9.30
NTAP 141122P00049000 P 11/22/14 49.0 8.70 9.85
NTAP 141122P00049500 P 11/22/14 49.5 8.65 11.35
NTAP 141122P00050000 P 11/22/14 50.0 9.75 10.85
NTAP 141122P00050500 P 11/22/14 50.5 9.15 12.45
NTAP 141122P00051000 P 11/22/14 51.0 9.55 12.85
NTAP 141122P00055000 P 11/22/14 55.0 13.45 15.50
NTAP 141128C00028000 C 11/28/14 28.0 10.20 13.55
NTAP 141128C00029000 C 11/28/14 29.0 9.30 11.60
NTAP 141128C00030000 C 11/28/14 30.0 8.65 11.60
NTAP 141128C00031000 C 11/28/14 31.0 8.65 10.05
NTAP 141128C00032500 C 11/28/14 32.5 7.20 8.40
NTAP 141128C00033000 C 11/28/14 33.0 6.60 7.70
NTAP 141128C00033500 C 11/28/14 33.5 6.05 7.30
NTAP 141128C00034000 C 11/28/14 34.0 5.70 6.85
NTAP 141128C00034500 C 11/28/14 34.5 5.35 6.45
NTAP 141128C00035000 C 11/28/14 35.0 4.60 5.95
NTAP 141128C00035500 C 11/28/14 35.5 4.15 5.90
NTAP 141128C00036000 C 11/28/14 36.0 3.70 5.25
NTAP 141128C00036500 C 11/28/14 36.5 3.55 4.80
NTAP 141128C00037000 C 11/28/14 37.0 3.15 4.05
NTAP 141128C00037500 C 11/28/14 37.5 2.55 3.65
NTAP 141128C00038000 C 11/28/14 38.0 2.56 2.71
NTAP 141128C00038500 C 11/28/14 38.5 2.23 2.37
NTAP 141128C00039000 C 11/28/14 39.0 1.94 2.09
NTAP 141128C00039500 C 11/28/14 39.5 1.65 1.78
NTAP 141128C00040000 C 11/28/14 40.0 1.40 1.52
NTAP 141128C00040500 C 11/28/14 40.5 1.20 1.30
NTAP 141128C00041000 C 11/28/14 41.0 1.02 1.10
NTAP 141128C00041500 C 11/28/14 41.5 0.81 0.94
NTAP 141128C00042000 C 11/28/14 42.0 0.70 0.77
NTAP 141128C00042500 C 11/28/14 42.5 0.58 0.66
NTAP 141128C00043000 C 11/28/14 43.0 0.43 0.55
NTAP 141128C00043500 C 11/28/14 43.5 0.39 0.46
NTAP 141128C00044000 C 11/28/14 44.0 0.26 0.49
NTAP 141128C00044500 C 11/28/14 44.5 0.20 0.43
NTAP 141128C00045000 C 11/28/14 45.0 0.19 0.48
NTAP 141128C00045500 C 11/28/14 45.5 0.05 0.50
NTAP 141128C00046000 C 11/28/14 46.0 0.01 0.45
NTAP 141128C00046500 C 11/28/14 46.5 0.01 0.43
NTAP 141128C00047000 C 11/28/14 47.0 0.00 0.37
NTAP 141128C00047500 C 11/28/14 47.5 0.00 0.38
NTAP 141128C00048000 C 11/28/14 48.0 0.00 0.46
NTAP 141128C00048500 C 11/28/14 48.5 0.00 0.34
NTAP 141128C00049000 C 11/28/14 49.0 0.00 0.34
NTAP 141128C00050000 C 11/28/14 50.0 0.00 0.31
NTAP 141128P00028000 P 11/28/14 28.0 0.00 0.32
NTAP 141128P00029000 P 11/28/14 29.0 0.00 0.46
NTAP 141128P00030000 P 11/28/14 30.0 0.00 0.34
NTAP 141128P00031000 P 11/28/14 31.0 0.00 0.36
NTAP 141128P00032500 P 11/28/14 32.5 0.01 0.34
NTAP 141128P00033000 P 11/28/14 33.0 0.03 0.43
NTAP 141128P00033500 P 11/28/14 33.5 0.05 0.44
NTAP 141128P00034000 P 11/28/14 34.0 0.08 0.50
NTAP 141128P00034500 P 11/28/14 34.5 0.10 0.47
NTAP 141128P00035000 P 11/28/14 35.0 0.14 0.58
NTAP 141128P00035500 P 11/28/14 35.5 0.22 0.51
NTAP 141128P00036000 P 11/28/14 36.0 0.30 0.54
NTAP 141128P00036500 P 11/28/14 36.5 0.35 0.60
NTAP 141128P00037000 P 11/28/14 37.0 0.62 0.73
NTAP 141128P00037500 P 11/28/14 37.5 0.70 0.85
NTAP 141128P00038000 P 11/28/14 38.0 0.82 0.99
NTAP 141128P00038500 P 11/28/14 38.5 1.00 1.19
NTAP 141128P00039000 P 11/28/14 39.0 1.18 1.38
NTAP 141128P00039500 P 11/28/14 39.5 1.48 1.61
NTAP 141128P00040000 P 11/28/14 40.0 1.74 1.86
NTAP 141128P00040500 P 11/28/14 40.5 1.97 2.13
NTAP 141128P00041000 P 11/28/14 41.0 2.24 2.44
NTAP 141128P00041500 P 11/28/14 41.5 2.45 2.78
NTAP 141128P00042000 P 11/28/14 42.0 2.92 3.15
NTAP 141128P00042500 P 11/28/14 42.5 3.05 3.55
NTAP 141128P00043000 P 11/28/14 43.0 3.20 4.25
NTAP 141128P00043500 P 11/28/14 43.5 3.50 4.75
NTAP 141128P00044000 P 11/28/14 44.0 4.05 5.30
NTAP 141128P00044500 P 11/28/14 44.5 4.45 5.45
NTAP 141128P00045000 P 11/28/14 45.0 4.90 5.80
NTAP 141128P00045500 P 11/28/14 45.5 5.35 6.55
NTAP 141128P00046000 P 11/28/14 46.0 5.80 6.95
NTAP 141128P00046500 P 11/28/14 46.5 6.30 7.45
NTAP 141128P00047000 P 11/28/14 47.0 6.75 7.90
NTAP 141128P00047500 P 11/28/14 47.5 7.25 8.35
NTAP 141128P00048000 P 11/28/14 48.0 7.70 9.00
NTAP 141128P00048500 P 11/28/14 48.5 8.20 9.75
NTAP 141128P00049000 P 11/28/14 49.0 8.50 9.65
NTAP 141128P00050000 P 11/28/14 50.0 8.55 11.90
NTAP 141220C00018000 C 12/20/14 18.0 20.15 23.00
NTAP 141220C00019000 C 12/20/14 19.0 19.15 22.00
NTAP 141220C00020000 C 12/20/14 20.0 17.95 21.00
NTAP 141220C00021000 C 12/20/14 21.0 17.05 20.00
NTAP 141220C00023000 C 12/20/14 23.0 16.30 17.60
NTAP 141220C00024000 C 12/20/14 24.0 14.55 16.60
NTAP 141220C00025000 C 12/20/14 25.0 13.85 16.65
NTAP 141220C00026000 C 12/20/14 26.0 12.85 15.55
NTAP 141220C00027000 C 12/20/14 27.0 11.85 14.65
NTAP 141220C00028000 C 12/20/14 28.0 10.90 13.60
NTAP 141220C00029000 C 12/20/14 29.0 10.05 12.60
NTAP 141220C00030000 C 12/20/14 30.0 9.70 11.65
NTAP 141220C00031000 C 12/20/14 31.0 8.55 9.50
NTAP 141220C00032000 C 12/20/14 32.0 7.65 8.55
NTAP 141220C00033000 C 12/20/14 33.0 6.85 7.60
NTAP 141220C00034000 C 12/20/14 34.0 5.95 6.70
NTAP 141220C00035000 C 12/20/14 35.0 5.05 5.85
NTAP 141220C00036000 C 12/20/14 36.0 4.20 4.90
NTAP 141220C00037000 C 12/20/14 37.0 3.05 4.15
NTAP 141220C00038000 C 12/20/14 38.0 2.77 2.99
NTAP 141220C00039000 C 12/20/14 39.0 2.17 2.36
NTAP 141220C00040000 C 12/20/14 40.0 1.66 1.78
NTAP 141220C00041000 C 12/20/14 41.0 1.22 1.40
NTAP 141220C00042000 C 12/20/14 42.0 0.90 1.04
NTAP 141220C00043000 C 12/20/14 43.0 0.57 0.74
NTAP 141220C00044000 C 12/20/14 44.0 0.39 0.56
NTAP 141220C00045000 C 12/20/14 45.0 0.32 0.47
NTAP 141220C00046000 C 12/20/14 46.0 0.15 0.35
NTAP 141220C00047000 C 12/20/14 47.0 0.10 0.26
NTAP 141220C00048000 C 12/20/14 48.0 0.05 0.20
NTAP 141220C00049000 C 12/20/14 49.0 0.00 0.17
NTAP 141220C00050000 C 12/20/14 50.0 0.00 0.13
NTAP 141220P00018000 P 12/20/14 18.0 0.00 0.04
NTAP 141220P00019000 P 12/20/14 19.0 0.00 0.03
NTAP 141220P00020000 P 12/20/14 20.0 0.00 0.05
NTAP 141220P00021000 P 12/20/14 21.0 0.00 0.05
NTAP 141220P00023000 P 12/20/14 23.0 0.00 0.05
NTAP 141220P00024000 P 12/20/14 24.0 0.00 0.06
NTAP 141220P00025000 P 12/20/14 25.0 0.00 0.08
NTAP 141220P00026000 P 12/20/14 26.0 0.00 0.08
NTAP 141220P00027000 P 12/20/14 27.0 0.00 0.08
NTAP 141220P00028000 P 12/20/14 28.0 0.01 0.09
NTAP 141220P00029000 P 12/20/14 29.0 0.00 0.11
NTAP 141220P00030000 P 12/20/14 30.0 0.05 0.13
NTAP 141220P00031000 P 12/20/14 31.0 0.06 0.16
NTAP 141220P00032000 P 12/20/14 32.0 0.04 0.21
NTAP 141220P00033000 P 12/20/14 33.0 0.16 0.29
NTAP 141220P00034000 P 12/20/14 34.0 0.19 0.47
NTAP 141220P00035000 P 12/20/14 35.0 0.32 0.60
NTAP 141220P00036000 P 12/20/14 36.0 0.49 0.65
NTAP 141220P00037000 P 12/20/14 37.0 0.71 0.87
NTAP 141220P00038000 P 12/20/14 38.0 1.01 1.20
NTAP 141220P00039000 P 12/20/14 39.0 1.35 1.58
NTAP 141220P00040000 P 12/20/14 40.0 1.88 2.04
NTAP 141220P00041000 P 12/20/14 41.0 2.30 2.62
NTAP 141220P00042000 P 12/20/14 42.0 2.77 3.30
NTAP 141220P00043000 P 12/20/14 43.0 3.40 4.05
NTAP 141220P00044000 P 12/20/14 44.0 4.20 5.30
NTAP 141220P00045000 P 12/20/14 45.0 5.05 5.80
NTAP 141220P00046000 P 12/20/14 46.0 5.90 6.70
NTAP 141220P00047000 P 12/20/14 47.0 6.85 7.60
NTAP 141220P00048000 P 12/20/14 48.0 7.75 10.00
NTAP 141220P00049000 P 12/20/14 49.0 8.15 11.00
NTAP 141220P00050000 P 12/20/14 50.0 9.05 11.95
NTAP 150117C00015000 C 01/17/15 15.0 23.10 26.60
NTAP 150117C00018000 C 01/17/15 18.0 20.10 23.60
NTAP 150117C00019000 C 01/17/15 19.0 19.10 22.60
NTAP 150117C00020000 C 01/17/15 20.0 18.10 21.60
NTAP 150117C00021000 C 01/17/15 21.0 17.10 20.60
NTAP 150117C00023000 C 01/17/15 23.0 15.35 18.00
NTAP 150117C00024000 C 01/17/15 24.0 14.35 17.70
NTAP 150117C00025000 C 01/17/15 25.0 13.35 16.55
NTAP 150117C00026000 C 01/17/15 26.0 12.35 15.55
NTAP 150117C00027000 C 01/17/15 27.0 11.25 14.55
NTAP 150117C00028000 C 01/17/15 28.0 10.35 13.70
NTAP 150117C00029000 C 01/17/15 29.0 9.80 12.60
NTAP 150117C00030000 C 01/17/15 30.0 9.20 10.55
NTAP 150117C00031000 C 01/17/15 31.0 8.75 9.55
NTAP 150117C00032000 C 01/17/15 32.0 7.80 9.55
NTAP 150117C00033000 C 01/17/15 33.0 6.90 7.75
NTAP 150117C00034000 C 01/17/15 34.0 5.55 6.80
NTAP 150117C00035000 C 01/17/15 35.0 5.05 5.95
NTAP 150117C00036000 C 01/17/15 36.0 4.35 5.10
NTAP 150117C00037000 C 01/17/15 37.0 3.70 3.80
NTAP 150117C00038000 C 01/17/15 38.0 3.00 3.40
NTAP 150117C00039000 C 01/17/15 39.0 2.43 2.53
NTAP 150117C00040000 C 01/17/15 40.0 1.89 1.98
NTAP 150117C00041000 C 01/17/15 41.0 1.42 1.55
NTAP 150117C00042000 C 01/17/15 42.0 1.14 1.20
NTAP 150117C00043000 C 01/17/15 43.0 0.84 0.91
NTAP 150117C00044000 C 01/17/15 44.0 0.61 0.76
NTAP 150117C00045000 C 01/17/15 45.0 0.35 0.63
NTAP 150117C00046000 C 01/17/15 46.0 0.21 0.49
NTAP 150117C00047000 C 01/17/15 47.0 0.11 0.38
NTAP 150117C00048000 C 01/17/15 48.0 0.06 0.32
NTAP 150117C00049000 C 01/17/15 49.0 0.02 0.23
NTAP 150117C00050000 C 01/17/15 50.0 0.01 0.18
NTAP 150117C00055000 C 01/17/15 55.0 0.00 0.08
NTAP 150117C00060000 C 01/17/15 60.0 0.00 0.20
NTAP 150117C00065000 C 01/17/15 65.0 0.00 0.10
NTAP 150117P00015000 P 01/17/15 15.0 0.00 0.03
NTAP 150117P00018000 P 01/17/15 18.0 0.00 0.07
NTAP 150117P00019000 P 01/17/15 19.0 0.00 0.11
NTAP 150117P00020000 P 01/17/15 20.0 0.00 0.15
NTAP 150117P00021000 P 01/17/15 21.0 0.00 0.24
NTAP 150117P00023000 P 01/17/15 23.0 0.00 0.32
NTAP 150117P00024000 P 01/17/15 24.0 0.00 0.10
NTAP 150117P00025000 P 01/17/15 25.0 0.00 0.13
NTAP 150117P00026000 P 01/17/15 26.0 0.00 0.15
NTAP 150117P00027000 P 01/17/15 27.0 0.00 0.18
NTAP 150117P00028000 P 01/17/15 28.0 0.00 0.20
NTAP 150117P00029000 P 01/17/15 29.0 0.00 0.25
NTAP 150117P00030000 P 01/17/15 30.0 0.09 0.19
NTAP 150117P00031000 P 01/17/15 31.0 0.10 0.24
NTAP 150117P00032000 P 01/17/15 32.0 0.16 0.44
NTAP 150117P00033000 P 01/17/15 33.0 0.25 0.54
NTAP 150117P00034000 P 01/17/15 34.0 0.36 0.67
NTAP 150117P00035000 P 01/17/15 35.0 0.52 0.83
NTAP 150117P00036000 P 01/17/15 36.0 0.74 0.88
NTAP 150117P00037000 P 01/17/15 37.0 1.01 1.14
NTAP 150117P00038000 P 01/17/15 38.0 1.35 1.48
NTAP 150117P00039000 P 01/17/15 39.0 1.77 1.90
NTAP 150117P00040000 P 01/17/15 40.0 2.26 2.39
NTAP 150117P00041000 P 01/17/15 41.0 2.84 2.97
NTAP 150117P00042000 P 01/17/15 42.0 3.50 3.65
NTAP 150117P00043000 P 01/17/15 43.0 4.25 4.45
NTAP 150117P00044000 P 01/17/15 44.0 4.50 5.20
NTAP 150117P00045000 P 01/17/15 45.0 5.30 6.50
NTAP 150117P00046000 P 01/17/15 46.0 6.15 7.00
NTAP 150117P00047000 P 01/17/15 47.0 7.05 7.90
NTAP 150117P00048000 P 01/17/15 48.0 7.95 8.80
NTAP 150117P00049000 P 01/17/15 49.0 8.85 10.60
NTAP 150117P00050000 P 01/17/15 50.0 8.65 12.00
NTAP 150117P00055000 P 01/17/15 55.0 13.70 17.05
NTAP 150117P00060000 P 01/17/15 60.0 18.60 22.10
NTAP 150117P00065000 P 01/17/15 65.0 23.55 27.10
NTAP 150320C00021000 C 03/20/15 21.0 17.20 20.50
NTAP 150320C00023000 C 03/20/15 23.0 15.20 18.60
NTAP 150320C00024000 C 03/20/15 24.0 14.20 17.60
NTAP 150320C00025000 C 03/20/15 25.0 13.25 16.60
NTAP 150320C00026000 C 03/20/15 26.0 12.40 15.65
NTAP 150320C00027000 C 03/20/15 27.0 11.30 14.65
NTAP 150320C00028000 C 03/20/15 28.0 10.35 13.65
NTAP 150320C00029000 C 03/20/15 29.0 10.65 11.60
NTAP 150320C00030000 C 03/20/15 30.0 9.75 10.65
NTAP 150320C00031000 C 03/20/15 31.0 8.80 9.75
NTAP 150320C00032000 C 03/20/15 32.0 7.55 8.85
NTAP 150320C00033000 C 03/20/15 33.0 7.05 8.10
NTAP 150320C00034000 C 03/20/15 34.0 6.25 7.10
NTAP 150320C00035000 C 03/20/15 35.0 5.20 6.30
NTAP 150320C00036000 C 03/20/15 36.0 4.80 5.50
NTAP 150320C00037000 C 03/20/15 37.0 4.10 4.80
NTAP 150320C00038000 C 03/20/15 38.0 3.55 4.15
NTAP 150320C00039000 C 03/20/15 39.0 2.99 3.55
NTAP 150320C00040000 C 03/20/15 40.0 2.49 2.86
NTAP 150320C00041000 C 03/20/15 41.0 2.03 2.46
NTAP 150320C00042000 C 03/20/15 42.0 1.65 2.01
NTAP 150320C00043000 C 03/20/15 43.0 1.33 1.68
NTAP 150320C00044000 C 03/20/15 44.0 1.06 1.30
NTAP 150320C00045000 C 03/20/15 45.0 0.79 1.17
NTAP 150320C00046000 C 03/20/15 46.0 0.66 0.93
NTAP 150320C00047000 C 03/20/15 47.0 0.45 0.68
NTAP 150320C00048000 C 03/20/15 48.0 0.32 0.71
NTAP 150320C00049000 C 03/20/15 49.0 0.22 0.59
NTAP 150320C00050000 C 03/20/15 50.0 0.21 0.47
NTAP 150320C00055000 C 03/20/15 55.0 0.00 0.19
NTAP 150320P00021000 P 03/20/15 21.0 0.00 0.12
NTAP 150320P00023000 P 03/20/15 23.0 0.00 0.11
NTAP 150320P00024000 P 03/20/15 24.0 0.00 0.13
NTAP 150320P00025000 P 03/20/15 25.0 0.00 0.15
NTAP 150320P00026000 P 03/20/15 26.0 0.02 0.18
NTAP 150320P00027000 P 03/20/15 27.0 0.05 0.22
NTAP 150320P00028000 P 03/20/15 28.0 0.09 0.26
NTAP 150320P00029000 P 03/20/15 29.0 0.14 0.32
NTAP 150320P00030000 P 03/20/15 30.0 0.21 0.40
NTAP 150320P00031000 P 03/20/15 31.0 0.30 0.63
NTAP 150320P00032000 P 03/20/15 32.0 0.41 0.76
NTAP 150320P00033000 P 03/20/15 33.0 0.56 0.75
NTAP 150320P00034000 P 03/20/15 34.0 0.73 1.08
NTAP 150320P00035000 P 03/20/15 35.0 0.95 1.32
NTAP 150320P00036000 P 03/20/15 36.0 1.17 1.50
NTAP 150320P00037000 P 03/20/15 37.0 1.48 1.75
NTAP 150320P00038000 P 03/20/15 38.0 1.81 2.14
NTAP 150320P00039000 P 03/20/15 39.0 2.20 2.56
NTAP 150320P00040000 P 03/20/15 40.0 2.93 3.10
NTAP 150320P00041000 P 03/20/15 41.0 3.35 3.65
NTAP 150320P00042000 P 03/20/15 42.0 3.70 4.25
NTAP 150320P00043000 P 03/20/15 43.0 4.35 5.00
NTAP 150320P00044000 P 03/20/15 44.0 5.00 5.70
NTAP 150320P00045000 P 03/20/15 45.0 5.75 6.45
NTAP 150320P00046000 P 03/20/15 46.0 6.55 7.30
NTAP 150320P00047000 P 03/20/15 47.0 7.35 8.35
NTAP 150320P00048000 P 03/20/15 48.0 8.20 9.20
NTAP 150320P00049000 P 03/20/15 49.0 9.10 10.40
NTAP 150320P00050000 P 03/20/15 50.0 10.00 11.05
NTAP 150320P00055000 P 03/20/15 55.0 13.80 17.10
NTAP 150619C00023000 C 06/19/15 23.0 14.85 19.20
NTAP 150619C00024000 C 06/19/15 24.0 13.75 18.25
NTAP 150619C00025000 C 06/19/15 25.0 12.75 17.25
NTAP 150619C00026000 C 06/19/15 26.0 11.85 16.30
NTAP 150619C00027000 C 06/19/15 27.0 11.00 15.10
NTAP 150619C00028000 C 06/19/15 28.0 11.60 12.75
NTAP 150619C00029000 C 06/19/15 29.0 9.95 11.90
NTAP 150619C00030000 C 06/19/15 30.0 9.80 11.05
NTAP 150619C00031000 C 06/19/15 31.0 8.95 10.00
NTAP 150619C00032000 C 06/19/15 32.0 8.10 9.15
NTAP 150619C00033000 C 06/19/15 33.0 7.20 8.35
NTAP 150619C00034000 C 06/19/15 34.0 6.55 7.60
NTAP 150619C00035000 C 06/19/15 35.0 6.05 6.90
NTAP 150619C00036000 C 06/19/15 36.0 5.35 6.10
NTAP 150619C00037000 C 06/19/15 37.0 4.75 5.50
NTAP 150619C00038000 C 06/19/15 38.0 4.15 4.80
NTAP 150619C00039000 C 06/19/15 39.0 3.60 4.25
NTAP 150619C00040000 C 06/19/15 40.0 3.15 3.80
NTAP 150619C00041000 C 06/19/15 41.0 2.75 3.05
NTAP 150619C00042000 C 06/19/15 42.0 2.29 2.82
NTAP 150619C00043000 C 06/19/15 43.0 1.98 2.45
NTAP 150619C00044000 C 06/19/15 44.0 1.65 2.04
NTAP 150619C00045000 C 06/19/15 45.0 1.37 1.70
NTAP 150619C00046000 C 06/19/15 46.0 1.12 1.51
NTAP 150619C00047000 C 06/19/15 47.0 0.90 1.23
NTAP 150619C00048000 C 06/19/15 48.0 0.74 1.03
NTAP 150619C00049000 C 06/19/15 49.0 0.59 0.99
NTAP 150619C00050000 C 06/19/15 50.0 0.47 0.71
NTAP 150619P00023000 P 06/19/15 23.0 0.04 0.33
NTAP 150619P00024000 P 06/19/15 24.0 0.06 0.37
NTAP 150619P00025000 P 06/19/15 25.0 0.11 0.42
NTAP 150619P00026000 P 06/19/15 26.0 0.16 0.48
NTAP 150619P00027000 P 06/19/15 27.0 0.23 0.56
NTAP 150619P00028000 P 06/19/15 28.0 0.28 0.65
NTAP 150619P00029000 P 06/19/15 29.0 0.38 0.76
NTAP 150619P00030000 P 06/19/15 30.0 0.50 0.90
NTAP 150619P00031000 P 06/19/15 31.0 0.67 1.05
NTAP 150619P00032000 P 06/19/15 32.0 0.85 1.21
NTAP 150619P00033000 P 06/19/15 33.0 1.06 1.43
NTAP 150619P00034000 P 06/19/15 34.0 1.25 1.56
NTAP 150619P00035000 P 06/19/15 35.0 1.50 1.96
NTAP 150619P00036000 P 06/19/15 36.0 1.80 2.15
NTAP 150619P00037000 P 06/19/15 37.0 2.18 2.52
NTAP 150619P00038000 P 06/19/15 38.0 2.58 3.15
NTAP 150619P00039000 P 06/19/15 39.0 3.00 3.55
NTAP 150619P00040000 P 06/19/15 40.0 3.45 3.90
NTAP 150619P00041000 P 06/19/15 41.0 4.25 4.60
NTAP 150619P00042000 P 06/19/15 42.0 4.50 5.20
NTAP 150619P00043000 P 06/19/15 43.0 5.10 5.85
NTAP 150619P00044000 P 06/19/15 44.0 5.75 6.50
NTAP 150619P00045000 P 06/19/15 45.0 6.45 7.25
NTAP 150619P00046000 P 06/19/15 46.0 7.20 7.95
NTAP 150619P00047000 P 06/19/15 47.0 7.95 8.75
NTAP 150619P00048000 P 06/19/15 48.0 8.75 9.60
NTAP 150619P00049000 P 06/19/15 49.0 9.55 10.85
NTAP 150619P00050000 P 06/19/15 50.0 10.45 11.70
NTAP 160115C00018000 C 01/15/16 18.0 19.65 24.20
NTAP 160115C00020000 C 01/15/16 20.0 17.50 22.20
NTAP 160115C00023000 C 01/15/16 23.0 14.55 19.00
NTAP 160115C00025000 C 01/15/16 25.0 14.25 16.25
NTAP 160115C00028000 C 01/15/16 28.0 11.60 13.55
NTAP 160115C00030000 C 01/15/16 30.0 9.95 11.50
NTAP 160115C00033000 C 01/15/16 33.0 7.45 9.30
NTAP 160115C00035000 C 01/15/16 35.0 6.95 7.80
NTAP 160115C00037000 C 01/15/16 37.0 5.80 6.70
NTAP 160115C00040000 C 01/15/16 40.0 4.25 4.90
NTAP 160115C00042000 C 01/15/16 42.0 3.45 3.90
NTAP 160115C00045000 C 01/15/16 45.0 2.42 3.05
NTAP 160115C00047000 C 01/15/16 47.0 1.89 2.52
NTAP 160115C00050000 C 01/15/16 50.0 1.24 1.68
NTAP 160115C00055000 C 01/15/16 55.0 0.57 1.05
NTAP 160115C00060000 C 01/15/16 60.0 0.25 0.62
NTAP 160115P00018000 P 01/15/16 18.0 0.05 0.26
NTAP 160115P00020000 P 01/15/16 20.0 0.00 0.33
NTAP 160115P00023000 P 01/15/16 23.0 0.05 0.67
NTAP 160115P00025000 P 01/15/16 25.0 0.27 0.88
NTAP 160115P00028000 P 01/15/16 28.0 0.89 1.25
NTAP 160115P00030000 P 01/15/16 30.0 1.28 1.68
NTAP 160115P00033000 P 01/15/16 33.0 2.04 2.53
NTAP 160115P00035000 P 01/15/16 35.0 2.70 3.15
NTAP 160115P00037000 P 01/15/16 37.0 3.45 3.90
NTAP 160115P00040000 P 01/15/16 40.0 4.85 5.40
NTAP 160115P00042000 P 01/15/16 42.0 5.95 6.60
NTAP 160115P00045000 P 01/15/16 45.0 7.85 8.60
NTAP 160115P00047000 P 01/15/16 47.0 9.30 10.05
NTAP 160115P00050000 P 01/15/16 50.0 11.55 12.45
NTAP 160115P00055000 P 01/15/16 55.0 15.15 18.35
NTAP 160115P00060000 P 01/15/16 60.0 19.80 22.80

OPRA data is delayed 15 minutes.