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 (2016-04-01)Premium Content

Netapp Inc (NTAP)
As of May 3 2016 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 160506C00016000 C 05/06/16 16.0 6.65 7.60
NTAP 160506C00017000 C 05/06/16 17.0 5.65 6.50
NTAP 160506C00018000 C 05/06/16 18.0 4.65 5.25
NTAP 160506C00019000 C 05/06/16 19.0 3.65 4.25
NTAP 160506C00019500 C 05/06/16 19.5 3.15 3.75
NTAP 160506C00020000 C 05/06/16 20.0 2.70 3.25
NTAP 160506C00020500 C 05/06/16 20.5 2.19 2.75
NTAP 160506C00021000 C 05/06/16 21.0 1.72 2.26
NTAP 160506C00021500 C 05/06/16 21.5 1.26 1.77
NTAP 160506C00022000 C 05/06/16 22.0 0.81 1.29
NTAP 160506C00022500 C 05/06/16 22.5 0.54 0.75
NTAP 160506C00023000 C 05/06/16 23.0 0.32 0.38
NTAP 160506C00023500 C 05/06/16 23.5 0.13 0.17
NTAP 160506C00024000 C 05/06/16 24.0 0.04 0.07
NTAP 160506C00024500 C 05/06/16 24.5 0.01 0.03
NTAP 160506C00025000 C 05/06/16 25.0 0.00 0.02
NTAP 160506C00025500 C 05/06/16 25.5 0.00 0.04
NTAP 160506C00026000 C 05/06/16 26.0 0.00 0.04
NTAP 160506C00026500 C 05/06/16 26.5 0.00 0.13
NTAP 160506C00027000 C 05/06/16 27.0 0.00 0.13
NTAP 160506C00027500 C 05/06/16 27.5 0.00 0.13
NTAP 160506C00028000 C 05/06/16 28.0 0.00 0.13
NTAP 160506C00028500 C 05/06/16 28.5 0.00 0.13
NTAP 160506C00029000 C 05/06/16 29.0 0.00 0.13
NTAP 160506C00029500 C 05/06/16 29.5 0.00 0.13
NTAP 160506C00030000 C 05/06/16 30.0 0.00 0.13
NTAP 160506C00030500 C 05/06/16 30.5 0.00 0.13
NTAP 160506C00031000 C 05/06/16 31.0 0.00 0.13
NTAP 160506C00031500 C 05/06/16 31.5 0.00 0.13
NTAP 160506C00032000 C 05/06/16 32.0 0.00 0.13
NTAP 160506C00032500 C 05/06/16 32.5 0.00 0.13
NTAP 160506C00033000 C 05/06/16 33.0 0.00 0.13
NTAP 160506C00033500 C 05/06/16 33.5 0.00 0.13
NTAP 160506C00034000 C 05/06/16 34.0 0.00 0.13
NTAP 160506C00034500 C 05/06/16 34.5 0.00 0.13
NTAP 160506C00035000 C 05/06/16 35.0 0.00 0.13
NTAP 160506C00036000 C 05/06/16 36.0 0.00 0.13
NTAP 160506C00037000 C 05/06/16 37.0 0.00 0.13
NTAP 160506P00016000 P 05/06/16 16.0 0.00 0.13
NTAP 160506P00017000 P 05/06/16 17.0 0.00 0.13
NTAP 160506P00018000 P 05/06/16 18.0 0.00 0.13
NTAP 160506P00019000 P 05/06/16 19.0 0.00 0.14
NTAP 160506P00019500 P 05/06/16 19.5 0.00 0.14
NTAP 160506P00020000 P 05/06/16 20.0 0.00 0.08
NTAP 160506P00020500 P 05/06/16 20.5 0.00 0.04
NTAP 160506P00021000 P 05/06/16 21.0 0.00 0.03
NTAP 160506P00021500 P 05/06/16 21.5 0.01 0.04
NTAP 160506P00022000 P 05/06/16 22.0 0.04 0.08
NTAP 160506P00022500 P 05/06/16 22.5 0.11 0.15
NTAP 160506P00023000 P 05/06/16 23.0 0.31 0.33
NTAP 160506P00023500 P 05/06/16 23.5 0.57 0.66
NTAP 160506P00024000 P 05/06/16 24.0 0.83 1.36
NTAP 160506P00024500 P 05/06/16 24.5 1.27 1.83
NTAP 160506P00025000 P 05/06/16 25.0 1.76 2.37
NTAP 160506P00025500 P 05/06/16 25.5 2.26 2.86
NTAP 160506P00026000 P 05/06/16 26.0 2.75 3.35
NTAP 160506P00026500 P 05/06/16 26.5 3.25 3.85
NTAP 160506P00027000 P 05/06/16 27.0 3.75 4.40
NTAP 160506P00027500 P 05/06/16 27.5 4.25 4.90
NTAP 160506P00028000 P 05/06/16 28.0 4.50 5.45
NTAP 160506P00028500 P 05/06/16 28.5 5.00 5.90
NTAP 160506P00029000 P 05/06/16 29.0 5.75 6.40
NTAP 160506P00029500 P 05/06/16 29.5 6.25 6.90
NTAP 160506P00030000 P 05/06/16 30.0 6.75 7.40
NTAP 160506P00030500 P 05/06/16 30.5 7.25 7.90
NTAP 160506P00031000 P 05/06/16 31.0 7.10 9.05
NTAP 160506P00031500 P 05/06/16 31.5 7.60 9.55
NTAP 160506P00032000 P 05/06/16 32.0 8.25 10.00
NTAP 160506P00032500 P 05/06/16 32.5 8.00 10.45
NTAP 160506P00033000 P 05/06/16 33.0 8.50 11.25
NTAP 160506P00033500 P 05/06/16 33.5 9.60 10.65
NTAP 160506P00034000 P 05/06/16 34.0 9.60 11.25
NTAP 160506P00034500 P 05/06/16 34.5 10.30 12.00
NTAP 160506P00035000 P 05/06/16 35.0 10.80 12.25
NTAP 160506P00036000 P 05/06/16 36.0 11.35 14.00
NTAP 160506P00037000 P 05/06/16 37.0 12.35 15.15
NTAP 160513C00017000 C 05/13/16 17.0 5.65 6.25
NTAP 160513C00018000 C 05/13/16 18.0 4.65 5.25
NTAP 160513C00019000 C 05/13/16 19.0 3.65 4.25
NTAP 160513C00019500 C 05/13/16 19.5 3.15 3.75
NTAP 160513C00020000 C 05/13/16 20.0 2.65 3.30
NTAP 160513C00020500 C 05/13/16 20.5 2.16 2.78
NTAP 160513C00021000 C 05/13/16 21.0 1.76 2.30
NTAP 160513C00021500 C 05/13/16 21.5 1.36 1.74
NTAP 160513C00022000 C 05/13/16 22.0 0.91 1.34
NTAP 160513C00022500 C 05/13/16 22.5 0.70 0.91
NTAP 160513C00023000 C 05/13/16 23.0 0.50 0.54
NTAP 160513C00023500 C 05/13/16 23.5 0.29 0.33
NTAP 160513C00024000 C 05/13/16 24.0 0.16 0.20
NTAP 160513C00024500 C 05/13/16 24.5 0.08 0.12
NTAP 160513C00025000 C 05/13/16 25.0 0.04 0.08
NTAP 160513C00025500 C 05/13/16 25.5 0.02 0.06
NTAP 160513C00026000 C 05/13/16 26.0 0.00 0.12
NTAP 160513C00026500 C 05/13/16 26.5 0.00 0.04
NTAP 160513C00027000 C 05/13/16 27.0 0.00 0.05
NTAP 160513C00027500 C 05/13/16 27.5 0.00 0.12
NTAP 160513C00028000 C 05/13/16 28.0 0.00 0.13
NTAP 160513C00028500 C 05/13/16 28.5 0.00 0.13
NTAP 160513C00029000 C 05/13/16 29.0 0.00 0.07
NTAP 160513C00029500 C 05/13/16 29.5 0.00 0.13
NTAP 160513C00030000 C 05/13/16 30.0 0.00 0.13
NTAP 160513C00030500 C 05/13/16 30.5 0.00 0.13
NTAP 160513C00031000 C 05/13/16 31.0 0.00 0.13
NTAP 160513C00031500 C 05/13/16 31.5 0.00 0.13
NTAP 160513C00032000 C 05/13/16 32.0 0.00 0.13
NTAP 160513C00032500 C 05/13/16 32.5 0.00 0.13
NTAP 160513C00033000 C 05/13/16 33.0 0.00 0.13
NTAP 160513C00033500 C 05/13/16 33.5 0.00 0.13
NTAP 160513C00034000 C 05/13/16 34.0 0.00 0.13
NTAP 160513C00034500 C 05/13/16 34.5 0.00 0.13
NTAP 160513C00035000 C 05/13/16 35.0 0.00 0.13
NTAP 160513P00017000 P 05/13/16 17.0 0.00 0.14
NTAP 160513P00018000 P 05/13/16 18.0 0.00 0.14
NTAP 160513P00019000 P 05/13/16 19.0 0.00 0.05
NTAP 160513P00019500 P 05/13/16 19.5 0.00 0.06
NTAP 160513P00020000 P 05/13/16 20.0 0.00 0.07
NTAP 160513P00020500 P 05/13/16 20.5 0.00 0.15
NTAP 160513P00021000 P 05/13/16 21.0 0.03 0.17
NTAP 160513P00021500 P 05/13/16 21.5 0.08 0.20
NTAP 160513P00022000 P 05/13/16 22.0 0.15 0.20
NTAP 160513P00022500 P 05/13/16 22.5 0.27 0.32
NTAP 160513P00023000 P 05/13/16 23.0 0.48 0.52
NTAP 160513P00023500 P 05/13/16 23.5 0.74 0.82
NTAP 160513P00024000 P 05/13/16 24.0 0.95 1.41
NTAP 160513P00024500 P 05/13/16 24.5 1.35 1.68
NTAP 160513P00025000 P 05/13/16 25.0 1.80 2.36
NTAP 160513P00025500 P 05/13/16 25.5 2.28 2.88
NTAP 160513P00026000 P 05/13/16 26.0 2.77 3.20
NTAP 160513P00026500 P 05/13/16 26.5 3.25 3.85
NTAP 160513P00027000 P 05/13/16 27.0 3.75 4.35
NTAP 160513P00027500 P 05/13/16 27.5 4.25 4.90
NTAP 160513P00028000 P 05/13/16 28.0 4.75 5.45
NTAP 160513P00028500 P 05/13/16 28.5 5.25 5.90
NTAP 160513P00029000 P 05/13/16 29.0 5.75 6.20
NTAP 160513P00029500 P 05/13/16 29.5 6.00 7.00
NTAP 160513P00030000 P 05/13/16 30.0 6.75 7.20
NTAP 160513P00030500 P 05/13/16 30.5 7.25 7.70
NTAP 160513P00031000 P 05/13/16 31.0 7.30 8.40
NTAP 160513P00031500 P 05/13/16 31.5 7.80 9.45
NTAP 160513P00032000 P 05/13/16 32.0 8.30 9.95
NTAP 160513P00032500 P 05/13/16 32.5 8.80 9.70
NTAP 160513P00033000 P 05/13/16 33.0 8.45 10.65
NTAP 160513P00033500 P 05/13/16 33.5 9.00 10.75
NTAP 160513P00034000 P 05/13/16 34.0 9.55 12.30
NTAP 160513P00034500 P 05/13/16 34.5 10.00 11.75
NTAP 160513P00035000 P 05/13/16 35.0 10.40 12.65
NTAP 160520C00016000 C 05/20/16 16.0 6.70 7.25
NTAP 160520C00017000 C 05/20/16 17.0 5.70 6.20
NTAP 160520C00018000 C 05/20/16 18.0 4.70 5.30
NTAP 160520C00018500 C 05/20/16 18.5 4.20 4.80
NTAP 160520C00019000 C 05/20/16 19.0 3.70 4.30
NTAP 160520C00019500 C 05/20/16 19.5 3.25 3.80
NTAP 160520C00020000 C 05/20/16 20.0 2.77 3.35
NTAP 160520C00020500 C 05/20/16 20.5 2.31 2.82
NTAP 160520C00021000 C 05/20/16 21.0 1.85 2.38
NTAP 160520C00021500 C 05/20/16 21.5 1.66 1.76
NTAP 160520C00022000 C 05/20/16 22.0 1.27 1.35
NTAP 160520C00022500 C 05/20/16 22.5 0.93 0.99
NTAP 160520C00023000 C 05/20/16 23.0 0.65 0.70
NTAP 160520C00023500 C 05/20/16 23.5 0.43 0.47
NTAP 160520C00024000 C 05/20/16 24.0 0.27 0.31
NTAP 160520C00024500 C 05/20/16 24.5 0.16 0.19
NTAP 160520C00025000 C 05/20/16 25.0 0.10 0.12
NTAP 160520C00025500 C 05/20/16 25.5 0.05 0.07
NTAP 160520C00026000 C 05/20/16 26.0 0.02 0.05
NTAP 160520C00026500 C 05/20/16 26.5 0.01 0.03
NTAP 160520C00027000 C 05/20/16 27.0 0.00 0.02
NTAP 160520C00027500 C 05/20/16 27.5 0.00 0.04
NTAP 160520C00028000 C 05/20/16 28.0 0.00 0.06
NTAP 160520C00028500 C 05/20/16 28.5 0.00 0.05
NTAP 160520C00029000 C 05/20/16 29.0 0.00 0.05
NTAP 160520C00029500 C 05/20/16 29.5 0.00 0.04
NTAP 160520C00030000 C 05/20/16 30.0 0.00 0.03
NTAP 160520C00030500 C 05/20/16 30.5 0.00 0.03
NTAP 160520C00031000 C 05/20/16 31.0 0.00 0.03
NTAP 160520C00031500 C 05/20/16 31.5 0.00 0.02
NTAP 160520C00032000 C 05/20/16 32.0 0.00 0.02
NTAP 160520C00032500 C 05/20/16 32.5 0.00 0.02
NTAP 160520C00033000 C 05/20/16 33.0 0.00 0.02
NTAP 160520C00033500 C 05/20/16 33.5 0.00 0.02
NTAP 160520C00034000 C 05/20/16 34.0 0.00 0.02
NTAP 160520C00034500 C 05/20/16 34.5 0.00 0.02
NTAP 160520C00035000 C 05/20/16 35.0 0.00 0.02
NTAP 160520C00036000 C 05/20/16 36.0 0.00 0.02
NTAP 160520P00016000 P 05/20/16 16.0 0.00 0.03
NTAP 160520P00017000 P 05/20/16 17.0 0.00 0.04
NTAP 160520P00018000 P 05/20/16 18.0 0.00 0.05
NTAP 160520P00018500 P 05/20/16 18.5 0.00 0.03
NTAP 160520P00019000 P 05/20/16 19.0 0.00 0.06
NTAP 160520P00019500 P 05/20/16 19.5 0.02 0.04
NTAP 160520P00020000 P 05/20/16 20.0 0.04 0.06
NTAP 160520P00020500 P 05/20/16 20.5 0.06 0.09
NTAP 160520P00021000 P 05/20/16 21.0 0.10 0.13
NTAP 160520P00021500 P 05/20/16 21.5 0.16 0.19
NTAP 160520P00022000 P 05/20/16 22.0 0.26 0.29
NTAP 160520P00022500 P 05/20/16 22.5 0.41 0.45
NTAP 160520P00023000 P 05/20/16 23.0 0.62 0.66
NTAP 160520P00023500 P 05/20/16 23.5 0.88 0.94
NTAP 160520P00024000 P 05/20/16 24.0 1.22 1.30
NTAP 160520P00024500 P 05/20/16 24.5 1.56 1.68
NTAP 160520P00025000 P 05/20/16 25.0 1.87 2.36
NTAP 160520P00025500 P 05/20/16 25.5 2.33 2.90
NTAP 160520P00026000 P 05/20/16 26.0 2.97 3.05
NTAP 160520P00026500 P 05/20/16 26.5 3.25 3.80
NTAP 160520P00027000 P 05/20/16 27.0 3.85 4.30
NTAP 160520P00027500 P 05/20/16 27.5 4.25 4.80
NTAP 160520P00028000 P 05/20/16 28.0 4.75 5.30
NTAP 160520P00028500 P 05/20/16 28.5 5.30 5.80
NTAP 160520P00029000 P 05/20/16 29.0 5.80 6.40
NTAP 160520P00029500 P 05/20/16 29.5 6.30 6.90
NTAP 160520P00030000 P 05/20/16 30.0 6.75 7.30
NTAP 160520P00030500 P 05/20/16 30.5 7.30 7.90
NTAP 160520P00031000 P 05/20/16 31.0 7.80 8.40
NTAP 160520P00031500 P 05/20/16 31.5 8.30 8.95
NTAP 160520P00032000 P 05/20/16 32.0 8.80 9.20
NTAP 160520P00032500 P 05/20/16 32.5 9.30 9.70
NTAP 160520P00033000 P 05/20/16 33.0 9.80 10.55
NTAP 160520P00033500 P 05/20/16 33.5 10.30 11.05
NTAP 160520P00034000 P 05/20/16 34.0 10.80 11.55
NTAP 160520P00034500 P 05/20/16 34.5 11.30 12.05
NTAP 160520P00035000 P 05/20/16 35.0 11.80 12.55
NTAP 160520P00036000 P 05/20/16 36.0 12.80 13.55
NTAP 160527C00017000 C 05/27/16 17.0 5.65 6.30
NTAP 160527C00018000 C 05/27/16 18.0 4.70 5.35
NTAP 160527C00019000 C 05/27/16 19.0 3.75 4.35
NTAP 160527C00019500 C 05/27/16 19.5 3.25 3.90
NTAP 160527C00020000 C 05/27/16 20.0 2.86 3.45
NTAP 160527C00020500 C 05/27/16 20.5 2.41 2.96
NTAP 160527C00021000 C 05/27/16 21.0 2.07 2.53
NTAP 160527C00021500 C 05/27/16 21.5 1.69 2.13
NTAP 160527C00022000 C 05/27/16 22.0 1.49 1.67
NTAP 160527C00022500 C 05/27/16 22.5 1.21 1.32
NTAP 160527C00023000 C 05/27/16 23.0 0.93 1.04
NTAP 160527C00023500 C 05/27/16 23.5 0.63 0.81
NTAP 160527C00024000 C 05/27/16 24.0 0.44 0.62
NTAP 160527C00024500 C 05/27/16 24.5 0.31 0.45
NTAP 160527C00025000 C 05/27/16 25.0 0.27 0.35
NTAP 160527C00025500 C 05/27/16 25.5 0.14 0.28
NTAP 160527C00026000 C 05/27/16 26.0 0.08 0.21
NTAP 160527C00026500 C 05/27/16 26.5 0.05 0.21
NTAP 160527C00027000 C 05/27/16 27.0 0.02 0.20
NTAP 160527C00027500 C 05/27/16 27.5 0.00 0.18
NTAP 160527C00028000 C 05/27/16 28.0 0.00 0.17
NTAP 160527C00028500 C 05/27/16 28.5 0.00 0.16
NTAP 160527C00029000 C 05/27/16 29.0 0.00 0.15
NTAP 160527C00029500 C 05/27/16 29.5 0.00 0.14
NTAP 160527C00030000 C 05/27/16 30.0 0.00 0.14
NTAP 160527C00030500 C 05/27/16 30.5 0.00 0.14
NTAP 160527C00031000 C 05/27/16 31.0 0.00 0.14
NTAP 160527C00031500 C 05/27/16 31.5 0.00 0.14
NTAP 160527C00032000 C 05/27/16 32.0 0.00 0.13
NTAP 160527C00032500 C 05/27/16 32.5 0.00 0.13
NTAP 160527C00033000 C 05/27/16 33.0 0.00 0.13
NTAP 160527C00033500 C 05/27/16 33.5 0.00 0.13
NTAP 160527C00034000 C 05/27/16 34.0 0.00 0.13
NTAP 160527C00034500 C 05/27/16 34.5 0.00 0.13
NTAP 160527C00035000 C 05/27/16 35.0 0.00 0.13
NTAP 160527C00036000 C 05/27/16 36.0 0.00 0.13
NTAP 160527P00017000 P 05/27/16 17.0 0.00 0.17
NTAP 160527P00018000 P 05/27/16 18.0 0.02 0.19
NTAP 160527P00019000 P 05/27/16 19.0 0.05 0.23
NTAP 160527P00019500 P 05/27/16 19.5 0.07 0.26
NTAP 160527P00020000 P 05/27/16 20.0 0.11 0.21
NTAP 160527P00020500 P 05/27/16 20.5 0.18 0.21
NTAP 160527P00021000 P 05/27/16 21.0 0.23 0.38
NTAP 160527P00021500 P 05/27/16 21.5 0.34 0.44
NTAP 160527P00022000 P 05/27/16 22.0 0.49 0.58
NTAP 160527P00022500 P 05/27/16 22.5 0.66 0.76
NTAP 160527P00023000 P 05/27/16 23.0 0.91 0.99
NTAP 160527P00023500 P 05/27/16 23.5 1.15 1.28
NTAP 160527P00024000 P 05/27/16 24.0 1.47 1.65
NTAP 160527P00024500 P 05/27/16 24.5 1.80 2.14
NTAP 160527P00025000 P 05/27/16 25.0 2.05 2.30
NTAP 160527P00025500 P 05/27/16 25.5 2.46 3.05
NTAP 160527P00026000 P 05/27/16 26.0 2.90 3.45
NTAP 160527P00026500 P 05/27/16 26.5 3.35 3.95
NTAP 160527P00027000 P 05/27/16 27.0 3.80 4.45
NTAP 160527P00027500 P 05/27/16 27.5 4.30 4.95
NTAP 160527P00028000 P 05/27/16 28.0 4.75 5.45
NTAP 160527P00028500 P 05/27/16 28.5 5.25 5.90
NTAP 160527P00029000 P 05/27/16 29.0 5.75 6.45
NTAP 160527P00029500 P 05/27/16 29.5 6.25 6.90
NTAP 160527P00030000 P 05/27/16 30.0 6.75 7.40
NTAP 160527P00030500 P 05/27/16 30.5 7.25 8.25
NTAP 160527P00031000 P 05/27/16 31.0 7.70 8.65
NTAP 160527P00031500 P 05/27/16 31.5 7.80 9.65
NTAP 160527P00032000 P 05/27/16 32.0 8.50 9.70
NTAP 160527P00032500 P 05/27/16 32.5 9.00 10.30
NTAP 160527P00033000 P 05/27/16 33.0 8.45 10.65
NTAP 160527P00033500 P 05/27/16 33.5 10.00 11.75
NTAP 160527P00034000 P 05/27/16 34.0 10.50 11.35
NTAP 160527P00034500 P 05/27/16 34.5 11.00 12.20
NTAP 160527P00035000 P 05/27/16 35.0 11.50 12.50
NTAP 160527P00036000 P 05/27/16 36.0 11.45 13.55
NTAP 160603C00016000 C 06/03/16 16.0 6.70 7.30
NTAP 160603C00017000 C 06/03/16 17.0 5.70 6.35
NTAP 160603C00017500 C 06/03/16 17.5 5.20 5.85
NTAP 160603C00018000 C 06/03/16 18.0 4.75 5.35
NTAP 160603C00018500 C 06/03/16 18.5 4.25 4.85
NTAP 160603C00019000 C 06/03/16 19.0 3.75 4.40
NTAP 160603C00019500 C 06/03/16 19.5 3.35 3.90
NTAP 160603C00020000 C 06/03/16 20.0 2.87 3.45
NTAP 160603C00020500 C 06/03/16 20.5 2.52 3.00
NTAP 160603C00021000 C 06/03/16 21.0 2.13 2.59
NTAP 160603C00021500 C 06/03/16 21.5 1.80 2.19
NTAP 160603C00022000 C 06/03/16 22.0 1.49 1.76
NTAP 160603C00022500 C 06/03/16 22.5 1.20 1.38
NTAP 160603C00023000 C 06/03/16 23.0 0.98 1.10
NTAP 160603C00023500 C 06/03/16 23.5 0.68 0.87
NTAP 160603C00024000 C 06/03/16 24.0 0.50 0.68
NTAP 160603C00024500 C 06/03/16 24.5 0.37 0.52
NTAP 160603C00025000 C 06/03/16 25.0 0.27 0.40
NTAP 160603C00025500 C 06/03/16 25.5 0.20 0.34
NTAP 160603C00026000 C 06/03/16 26.0 0.13 0.26
NTAP 160603C00026500 C 06/03/16 26.5 0.08 0.20
NTAP 160603C00027000 C 06/03/16 27.0 0.04 0.23
NTAP 160603C00027500 C 06/03/16 27.5 0.02 0.20
NTAP 160603C00028000 C 06/03/16 28.0 0.01 0.10
NTAP 160603C00028500 C 06/03/16 28.5 0.00 0.17
NTAP 160603C00029000 C 06/03/16 29.0 0.00 0.07
NTAP 160603C00029500 C 06/03/16 29.5 0.00 0.15
NTAP 160603C00030000 C 06/03/16 30.0 0.00 0.15
NTAP 160603C00030500 C 06/03/16 30.5 0.00 0.14
NTAP 160603C00031000 C 06/03/16 31.0 0.00 0.14
NTAP 160603C00031500 C 06/03/16 31.5 0.00 0.14
NTAP 160603C00032000 C 06/03/16 32.0 0.00 0.14
NTAP 160603C00032500 C 06/03/16 32.5 0.00 0.14
NTAP 160603C00033000 C 06/03/16 33.0 0.00 0.13
NTAP 160603C00033500 C 06/03/16 33.5 0.00 0.13
NTAP 160603C00034000 C 06/03/16 34.0 0.00 0.13
NTAP 160603C00034500 C 06/03/16 34.5 0.00 0.13
NTAP 160603C00035000 C 06/03/16 35.0 0.00 0.13
NTAP 160603P00016000 P 06/03/16 16.0 0.00 0.17
NTAP 160603P00017000 P 06/03/16 17.0 0.01 0.11
NTAP 160603P00017500 P 06/03/16 17.5 0.02 0.19
NTAP 160603P00018000 P 06/03/16 18.0 0.03 0.21
NTAP 160603P00018500 P 06/03/16 18.5 0.05 0.23
NTAP 160603P00019000 P 06/03/16 19.0 0.07 0.20
NTAP 160603P00019500 P 06/03/16 19.5 0.10 0.29
NTAP 160603P00020000 P 06/03/16 20.0 0.14 0.28
NTAP 160603P00020500 P 06/03/16 20.5 0.22 0.32
NTAP 160603P00021000 P 06/03/16 21.0 0.28 0.43
NTAP 160603P00021500 P 06/03/16 21.5 0.38 0.50
NTAP 160603P00022000 P 06/03/16 22.0 0.57 0.64
NTAP 160603P00022500 P 06/03/16 22.5 0.74 0.82
NTAP 160603P00023000 P 06/03/16 23.0 0.96 1.04
NTAP 160603P00023500 P 06/03/16 23.5 1.22 1.34
NTAP 160603P00024000 P 06/03/16 24.0 1.50 1.74
NTAP 160603P00024500 P 06/03/16 24.5 1.81 2.19
NTAP 160603P00025000 P 06/03/16 25.0 2.12 2.60
NTAP 160603P00025500 P 06/03/16 25.5 2.52 3.05
NTAP 160603P00026000 P 06/03/16 26.0 2.94 3.45
NTAP 160603P00026500 P 06/03/16 26.5 3.35 4.00
NTAP 160603P00027000 P 06/03/16 27.0 3.85 4.45
NTAP 160603P00027500 P 06/03/16 27.5 4.30 4.95
NTAP 160603P00028000 P 06/03/16 28.0 4.75 5.45
NTAP 160603P00028500 P 06/03/16 28.5 5.25 5.95
NTAP 160603P00029000 P 06/03/16 29.0 5.75 6.45
NTAP 160603P00029500 P 06/03/16 29.5 6.25 6.95
NTAP 160603P00030000 P 06/03/16 30.0 6.75 7.40
NTAP 160603P00030500 P 06/03/16 30.5 7.20 7.90
NTAP 160603P00031000 P 06/03/16 31.0 7.70 8.40
NTAP 160603P00031500 P 06/03/16 31.5 8.20 8.85
NTAP 160603P00032000 P 06/03/16 32.0 8.50 10.00
NTAP 160603P00032500 P 06/03/16 32.5 7.95 10.85
NTAP 160603P00033000 P 06/03/16 33.0 9.45 10.65
NTAP 160603P00033500 P 06/03/16 33.5 10.00 11.05
NTAP 160603P00034000 P 06/03/16 34.0 10.45 11.70
NTAP 160603P00034500 P 06/03/16 34.5 11.00 12.10
NTAP 160603P00035000 P 06/03/16 35.0 11.50 12.60
NTAP 160610C00016000 C 06/10/16 16.0 6.65 7.30
NTAP 160610C00017000 C 06/10/16 17.0 5.70 6.35
NTAP 160610C00017500 C 06/10/16 17.5 5.20 5.85
NTAP 160610C00018000 C 06/10/16 18.0 4.75 5.35
NTAP 160610C00018500 C 06/10/16 18.5 4.25 4.90
NTAP 160610C00019000 C 06/10/16 19.0 3.80 4.45
NTAP 160610C00019500 C 06/10/16 19.5 3.35 3.95
NTAP 160610C00020000 C 06/10/16 20.0 2.92 3.50
NTAP 160610C00020500 C 06/10/16 20.5 2.56 3.05
NTAP 160610C00021000 C 06/10/16 21.0 2.11 2.65
NTAP 160610C00021500 C 06/10/16 21.5 1.95 2.26
NTAP 160610C00022000 C 06/10/16 22.0 1.57 1.87
NTAP 160610C00022500 C 06/10/16 22.5 1.26 1.52
NTAP 160610C00023000 C 06/10/16 23.0 1.03 1.23
NTAP 160610C00023500 C 06/10/16 23.5 0.75 0.96
NTAP 160610C00024000 C 06/10/16 24.0 0.58 0.77
NTAP 160610C00024500 C 06/10/16 24.5 0.44 0.61
NTAP 160610C00025000 C 06/10/16 25.0 0.32 0.46
NTAP 160610C00025500 C 06/10/16 25.5 0.24 0.39
NTAP 160610C00026000 C 06/10/16 26.0 0.17 0.30
NTAP 160610C00026500 C 06/10/16 26.5 0.11 0.23
NTAP 160610C00027000 C 06/10/16 27.0 0.06 0.17
NTAP 160610C00027500 C 06/10/16 27.5 0.04 0.23
NTAP 160610C00028000 C 06/10/16 28.0 0.02 0.11
NTAP 160610C00028500 C 06/10/16 28.5 0.01 0.18
NTAP 160610C00029000 C 06/10/16 29.0 0.00 0.17
NTAP 160610C00029500 C 06/10/16 29.5 0.00 0.16
NTAP 160610C00030000 C 06/10/16 30.0 0.00 0.15
NTAP 160610C00030500 C 06/10/16 30.5 0.00 0.15
NTAP 160610C00031000 C 06/10/16 31.0 0.00 0.14
NTAP 160610C00031500 C 06/10/16 31.5 0.00 0.14
NTAP 160610C00032000 C 06/10/16 32.0 0.00 0.14
NTAP 160610C00032500 C 06/10/16 32.5 0.00 0.14
NTAP 160610C00033000 C 06/10/16 33.0 0.00 0.14
NTAP 160610C00033500 C 06/10/16 33.5 0.00 0.14
NTAP 160610C00034000 C 06/10/16 34.0 0.00 0.13
NTAP 160610C00034500 C 06/10/16 34.5 0.00 0.13
NTAP 160610C00035000 C 06/10/16 35.0 0.00 0.13
NTAP 160610P00016000 P 06/10/16 16.0 0.01 0.09
NTAP 160610P00017000 P 06/10/16 17.0 0.02 0.12
NTAP 160610P00017500 P 06/10/16 17.5 0.03 0.21
NTAP 160610P00018000 P 06/10/16 18.0 0.05 0.15
NTAP 160610P00018500 P 06/10/16 18.5 0.07 0.25
NTAP 160610P00019000 P 06/10/16 19.0 0.10 0.20
NTAP 160610P00019500 P 06/10/16 19.5 0.13 0.33
NTAP 160610P00020000 P 06/10/16 20.0 0.04 0.32
NTAP 160610P00020500 P 06/10/16 20.5 0.25 0.38
NTAP 160610P00021000 P 06/10/16 21.0 0.33 0.49
NTAP 160610P00021500 P 06/10/16 21.5 0.44 0.62
NTAP 160610P00022000 P 06/10/16 22.0 0.63 0.74
NTAP 160610P00022500 P 06/10/16 22.5 0.79 0.94
NTAP 160610P00023000 P 06/10/16 23.0 1.04 1.18
NTAP 160610P00023500 P 06/10/16 23.5 1.28 1.49
NTAP 160610P00024000 P 06/10/16 24.0 1.55 1.78
NTAP 160610P00024500 P 06/10/16 24.5 1.88 2.24
NTAP 160610P00025000 P 06/10/16 25.0 2.17 2.65
NTAP 160610P00025500 P 06/10/16 25.5 2.56 3.10
NTAP 160610P00026000 P 06/10/16 26.0 2.98 3.50
NTAP 160610P00026500 P 06/10/16 26.5 3.40 4.00
NTAP 160610P00027000 P 06/10/16 27.0 3.85 4.50
NTAP 160610P00027500 P 06/10/16 27.5 4.30 4.95
NTAP 160610P00028000 P 06/10/16 28.0 4.75 5.45
NTAP 160610P00028500 P 06/10/16 28.5 5.25 5.95
NTAP 160610P00029000 P 06/10/16 29.0 5.75 6.45
NTAP 160610P00029500 P 06/10/16 29.5 6.25 6.95
NTAP 160610P00030000 P 06/10/16 30.0 6.70 7.45
NTAP 160610P00030500 P 06/10/16 30.5 7.20 7.95
NTAP 160610P00031000 P 06/10/16 31.0 7.70 8.45
NTAP 160610P00031500 P 06/10/16 31.5 7.95 8.90
NTAP 160610P00032000 P 06/10/16 32.0 7.80 10.30
NTAP 160610P00032500 P 06/10/16 32.5 9.00 10.00
NTAP 160610P00033000 P 06/10/16 33.0 9.45 10.50
NTAP 160610P00033500 P 06/10/16 33.5 9.90 11.15
NTAP 160610P00034000 P 06/10/16 34.0 10.45 11.65
NTAP 160610P00034500 P 06/10/16 34.5 11.00 12.15
NTAP 160610P00035000 P 06/10/16 35.0 10.50 12.55
NTAP 160617C00014000 C 06/17/16 14.0 8.65 9.30
NTAP 160617C00015000 C 06/17/16 15.0 7.75 8.35
NTAP 160617C00016000 C 06/17/16 16.0 6.75 7.30
NTAP 160617C00017000 C 06/17/16 17.0 5.75 6.35
NTAP 160617C00018000 C 06/17/16 18.0 4.80 5.40
NTAP 160617C00019000 C 06/17/16 19.0 3.90 4.45
NTAP 160617C00020000 C 06/17/16 20.0 3.00 3.55
NTAP 160617C00021000 C 06/17/16 21.0 2.24 2.70
NTAP 160617C00022000 C 06/17/16 22.0 1.77 1.81
NTAP 160617C00023000 C 06/17/16 23.0 1.21 1.25
NTAP 160617C00024000 C 06/17/16 24.0 0.78 0.81
NTAP 160617C00025000 C 06/17/16 25.0 0.48 0.50
NTAP 160617C00026000 C 06/17/16 26.0 0.28 0.30
NTAP 160617C00027000 C 06/17/16 27.0 0.15 0.17
NTAP 160617C00028000 C 06/17/16 28.0 0.08 0.10
NTAP 160617C00029000 C 06/17/16 29.0 0.03 0.06
NTAP 160617C00030000 C 06/17/16 30.0 0.01 0.04
NTAP 160617C00031000 C 06/17/16 31.0 0.00 0.05
NTAP 160617C00032000 C 06/17/16 32.0 0.00 0.11
NTAP 160617C00033000 C 06/17/16 33.0 0.00 0.14
NTAP 160617C00034000 C 06/17/16 34.0 0.00 0.13
NTAP 160617C00035000 C 06/17/16 35.0 0.00 0.13
NTAP 160617C00036000 C 06/17/16 36.0 0.00 0.13
NTAP 160617C00037000 C 06/17/16 37.0 0.00 0.13
NTAP 160617C00038000 C 06/17/16 38.0 0.00 0.13
NTAP 160617C00039000 C 06/17/16 39.0 0.00 0.10
NTAP 160617C00040000 C 06/17/16 40.0 0.00 0.10
NTAP 160617C00041000 C 06/17/16 41.0 0.00 0.07
NTAP 160617C00042000 C 06/17/16 42.0 0.00 0.06
NTAP 160617C00043000 C 06/17/16 43.0 0.00 0.05
NTAP 160617C00044000 C 06/17/16 44.0 0.00 0.04
NTAP 160617C00045000 C 06/17/16 45.0 0.00 0.04
NTAP 160617C00046000 C 06/17/16 46.0 0.00 0.04
NTAP 160617C00047000 C 06/17/16 47.0 0.00 0.04
NTAP 160617P00014000 P 06/17/16 14.0 0.00 0.08
NTAP 160617P00015000 P 06/17/16 15.0 0.02 0.05
NTAP 160617P00016000 P 06/17/16 16.0 0.04 0.07
NTAP 160617P00017000 P 06/17/16 17.0 0.06 0.09
NTAP 160617P00018000 P 06/17/16 18.0 0.09 0.12
NTAP 160617P00019000 P 06/17/16 19.0 0.16 0.18
NTAP 160617P00020000 P 06/17/16 20.0 0.25 0.28
NTAP 160617P00021000 P 06/17/16 21.0 0.45 0.47
NTAP 160617P00022000 P 06/17/16 22.0 0.75 0.77
NTAP 160617P00023000 P 06/17/16 23.0 1.18 1.21
NTAP 160617P00024000 P 06/17/16 24.0 1.73 1.77
NTAP 160617P00025000 P 06/17/16 25.0 2.43 2.66
NTAP 160617P00026000 P 06/17/16 26.0 3.05 3.35
NTAP 160617P00027000 P 06/17/16 27.0 3.90 4.40
NTAP 160617P00028000 P 06/17/16 28.0 4.80 5.35
NTAP 160617P00029000 P 06/17/16 29.0 5.85 6.40
NTAP 160617P00030000 P 06/17/16 30.0 6.75 7.35
NTAP 160617P00031000 P 06/17/16 31.0 7.75 8.35
NTAP 160617P00032000 P 06/17/16 32.0 8.75 9.40
NTAP 160617P00033000 P 06/17/16 33.0 9.80 10.60
NTAP 160617P00034000 P 06/17/16 34.0 10.80 11.70
NTAP 160617P00035000 P 06/17/16 35.0 11.75 12.40
NTAP 160617P00036000 P 06/17/16 36.0 12.80 13.55
NTAP 160617P00037000 P 06/17/16 37.0 13.75 14.40
NTAP 160617P00038000 P 06/17/16 38.0 14.80 15.55
NTAP 160617P00039000 P 06/17/16 39.0 15.80 16.55
NTAP 160617P00040000 P 06/17/16 40.0 16.80 17.50
NTAP 160617P00041000 P 06/17/16 41.0 17.80 18.50
NTAP 160617P00042000 P 06/17/16 42.0 18.80 19.50
NTAP 160617P00043000 P 06/17/16 43.0 19.80 20.50
NTAP 160617P00044000 P 06/17/16 44.0 20.80 22.05
NTAP 160617P00045000 P 06/17/16 45.0 21.80 22.90
NTAP 160617P00046000 P 06/17/16 46.0 22.80 23.90
NTAP 160617P00047000 P 06/17/16 47.0 23.80 24.90
NTAP 160715C00017000 C 07/15/16 17.0 5.80 6.50
NTAP 160715C00018000 C 07/15/16 18.0 4.90 5.45
NTAP 160715C00019000 C 07/15/16 19.0 3.95 4.50
NTAP 160715C00020000 C 07/15/16 20.0 3.15 3.65
NTAP 160715C00021000 C 07/15/16 21.0 2.52 2.83
NTAP 160715C00022000 C 07/15/16 22.0 1.85 2.03
NTAP 160715C00023000 C 07/15/16 23.0 1.24 1.44
NTAP 160715C00024000 C 07/15/16 24.0 0.81 0.99
NTAP 160715C00025000 C 07/15/16 25.0 0.57 0.66
NTAP 160715C00026000 C 07/15/16 26.0 0.32 0.43
NTAP 160715C00027000 C 07/15/16 27.0 0.23 0.28
NTAP 160715C00028000 C 07/15/16 28.0 0.11 0.30
NTAP 160715C00029000 C 07/15/16 29.0 0.05 0.24
NTAP 160715C00030000 C 07/15/16 30.0 0.02 0.20
NTAP 160715C00031000 C 07/15/16 31.0 0.00 0.18
NTAP 160715C00032000 C 07/15/16 32.0 0.00 0.17
NTAP 160715C00033000 C 07/15/16 33.0 0.00 0.16
NTAP 160715C00034000 C 07/15/16 34.0 0.00 0.15
NTAP 160715C00035000 C 07/15/16 35.0 0.00 0.15
NTAP 160715P00017000 P 07/15/16 17.0 0.08 0.27
NTAP 160715P00018000 P 07/15/16 18.0 0.14 0.33
NTAP 160715P00019000 P 07/15/16 19.0 0.23 0.34
NTAP 160715P00020000 P 07/15/16 20.0 0.40 0.49
NTAP 160715P00021000 P 07/15/16 21.0 0.63 0.72
NTAP 160715P00022000 P 07/15/16 22.0 0.96 1.04
NTAP 160715P00023000 P 07/15/16 23.0 1.40 1.48
NTAP 160715P00024000 P 07/15/16 24.0 1.95 2.08
NTAP 160715P00025000 P 07/15/16 25.0 2.63 2.90
NTAP 160715P00026000 P 07/15/16 26.0 3.30 3.80
NTAP 160715P00027000 P 07/15/16 27.0 4.15 4.70
NTAP 160715P00028000 P 07/15/16 28.0 5.05 5.65
NTAP 160715P00029000 P 07/15/16 29.0 6.00 6.60
NTAP 160715P00030000 P 07/15/16 30.0 7.00 7.55
NTAP 160715P00031000 P 07/15/16 31.0 8.00 8.50
NTAP 160715P00032000 P 07/15/16 32.0 8.90 9.55
NTAP 160715P00033000 P 07/15/16 33.0 9.95 10.55
NTAP 160715P00034000 P 07/15/16 34.0 10.90 11.50
NTAP 160715P00035000 P 07/15/16 35.0 11.65 12.85
NTAP 160916C00013000 C 09/16/16 13.0 9.50 10.30
NTAP 160916C00014000 C 09/16/16 14.0 8.70 9.35
NTAP 160916C00015000 C 09/16/16 15.0 7.80 8.40
NTAP 160916C00016000 C 09/16/16 16.0 6.85 7.40
NTAP 160916C00017000 C 09/16/16 17.0 5.90 6.50
NTAP 160916C00018000 C 09/16/16 18.0 5.05 5.60
NTAP 160916C00019000 C 09/16/16 19.0 4.20 4.75
NTAP 160916C00020000 C 09/16/16 20.0 3.45 3.95
NTAP 160916C00021000 C 09/16/16 21.0 2.86 3.20
NTAP 160916C00022000 C 09/16/16 22.0 2.20 2.44
NTAP 160916C00023000 C 09/16/16 23.0 1.69 1.90
NTAP 160916C00024000 C 09/16/16 24.0 1.34 1.44
NTAP 160916C00025000 C 09/16/16 25.0 0.90 1.07
NTAP 160916C00026000 C 09/16/16 26.0 0.65 0.79
NTAP 160916C00027000 C 09/16/16 27.0 0.50 0.66
NTAP 160916C00028000 C 09/16/16 28.0 0.33 0.49
NTAP 160916C00029000 C 09/16/16 29.0 0.20 0.37
NTAP 160916C00030000 C 09/16/16 30.0 0.12 0.38
NTAP 160916C00031000 C 09/16/16 31.0 0.07 0.16
NTAP 160916C00032000 C 09/16/16 32.0 0.04 0.13
NTAP 160916C00033000 C 09/16/16 33.0 0.02 0.26
NTAP 160916C00034000 C 09/16/16 34.0 0.01 0.24
NTAP 160916C00035000 C 09/16/16 35.0 0.00 0.22
NTAP 160916C00036000 C 09/16/16 36.0 0.00 0.21
NTAP 160916C00037000 C 09/16/16 37.0 0.00 0.21
NTAP 160916C00038000 C 09/16/16 38.0 0.00 0.20
NTAP 160916P00013000 P 09/16/16 13.0 0.03 0.27
NTAP 160916P00014000 P 09/16/16 14.0 0.06 0.30
NTAP 160916P00015000 P 09/16/16 15.0 0.10 0.34
NTAP 160916P00016000 P 09/16/16 16.0 0.15 0.38
NTAP 160916P00017000 P 09/16/16 17.0 0.22 0.39
NTAP 160916P00018000 P 09/16/16 18.0 0.32 0.47
NTAP 160916P00019000 P 09/16/16 19.0 0.55 0.64
NTAP 160916P00020000 P 09/16/16 20.0 0.68 0.87
NTAP 160916P00021000 P 09/16/16 21.0 1.02 1.16
NTAP 160916P00022000 P 09/16/16 22.0 1.40 1.53
NTAP 160916P00023000 P 09/16/16 23.0 1.87 2.00
NTAP 160916P00024000 P 09/16/16 24.0 2.35 2.54
NTAP 160916P00025000 P 09/16/16 25.0 3.00 3.35
NTAP 160916P00026000 P 09/16/16 26.0 3.60 4.10
NTAP 160916P00027000 P 09/16/16 27.0 4.50 4.80
NTAP 160916P00028000 P 09/16/16 28.0 5.25 5.80
NTAP 160916P00029000 P 09/16/16 29.0 6.15 6.70
NTAP 160916P00030000 P 09/16/16 30.0 7.05 7.70
NTAP 160916P00031000 P 09/16/16 31.0 8.00 8.65
NTAP 160916P00032000 P 09/16/16 32.0 8.95 9.60
NTAP 160916P00033000 P 09/16/16 33.0 9.95 10.60
NTAP 160916P00034000 P 09/16/16 34.0 10.95 11.70
NTAP 160916P00035000 P 09/16/16 35.0 11.65 12.60
NTAP 160916P00036000 P 09/16/16 36.0 12.90 13.70
NTAP 160916P00037000 P 09/16/16 37.0 13.90 14.60
NTAP 160916P00038000 P 09/16/16 38.0 14.90 15.55
NTAP 161216C00015000 C 12/16/16 15.0 7.85 8.70
NTAP 161216C00016000 C 12/16/16 16.0 6.95 7.55
NTAP 161216C00017000 C 12/16/16 17.0 6.05 6.65
NTAP 161216C00018000 C 12/16/16 18.0 5.25 5.85
NTAP 161216C00019000 C 12/16/16 19.0 4.45 5.00
NTAP 161216C00020000 C 12/16/16 20.0 3.85 4.15
NTAP 161216C00021000 C 12/16/16 21.0 3.15 3.50
NTAP 161216C00022000 C 12/16/16 22.0 2.58 2.94
NTAP 161216C00023000 C 12/16/16 23.0 2.09 2.34
NTAP 161216C00024000 C 12/16/16 24.0 1.65 1.94
NTAP 161216C00025000 C 12/16/16 25.0 1.31 1.52
NTAP 161216C00026000 C 12/16/16 26.0 1.08 1.23
NTAP 161216C00027000 C 12/16/16 27.0 0.77 0.97
NTAP 161216C00028000 C 12/16/16 28.0 0.61 0.76
NTAP 161216C00029000 C 12/16/16 29.0 0.47 0.64
NTAP 161216C00030000 C 12/16/16 30.0 0.31 0.49
NTAP 161216C00031000 C 12/16/16 31.0 0.22 0.46
NTAP 161216C00032000 C 12/16/16 32.0 0.15 0.47
NTAP 161216C00033000 C 12/16/16 33.0 0.10 0.41
NTAP 161216C00034000 C 12/16/16 34.0 0.07 0.41
NTAP 161216C00035000 C 12/16/16 35.0 0.04 0.36
NTAP 161216C00036000 C 12/16/16 36.0 0.02 0.34
NTAP 161216C00037000 C 12/16/16 37.0 0.01 0.31
NTAP 161216P00015000 P 12/16/16 15.0 0.22 0.44
NTAP 161216P00016000 P 12/16/16 16.0 0.33 0.56
NTAP 161216P00017000 P 12/16/16 17.0 0.43 0.63
NTAP 161216P00018000 P 12/16/16 18.0 0.68 0.81
NTAP 161216P00019000 P 12/16/16 19.0 0.81 1.04
NTAP 161216P00020000 P 12/16/16 20.0 1.18 1.34
NTAP 161216P00021000 P 12/16/16 21.0 1.53 1.68
NTAP 161216P00022000 P 12/16/16 22.0 1.94 2.10
NTAP 161216P00023000 P 12/16/16 23.0 2.30 2.61
NTAP 161216P00024000 P 12/16/16 24.0 2.83 3.20
NTAP 161216P00025000 P 12/16/16 25.0 3.45 3.80
NTAP 161216P00026000 P 12/16/16 26.0 4.20 4.55
NTAP 161216P00027000 P 12/16/16 27.0 4.85 5.40
NTAP 161216P00028000 P 12/16/16 28.0 5.65 6.25
NTAP 161216P00029000 P 12/16/16 29.0 6.25 7.15
NTAP 161216P00030000 P 12/16/16 30.0 7.35 8.00
NTAP 161216P00031000 P 12/16/16 31.0 8.25 8.90
NTAP 161216P00032000 P 12/16/16 32.0 9.20 9.85
NTAP 161216P00033000 P 12/16/16 33.0 10.20 10.80
NTAP 161216P00034000 P 12/16/16 34.0 11.10 11.75
NTAP 161216P00035000 P 12/16/16 35.0 12.05 12.75
NTAP 161216P00036000 P 12/16/16 36.0 13.00 13.85
NTAP 161216P00037000 P 12/16/16 37.0 14.00 14.70
NTAP 170120C00013000 C 01/20/17 13.0 9.70 10.40
NTAP 170120C00014000 C 01/20/17 14.0 8.70 9.45
NTAP 170120C00015000 C 01/20/17 15.0 7.90 8.50
NTAP 170120C00016000 C 01/20/17 16.0 6.95 7.60
NTAP 170120C00017000 C 01/20/17 17.0 6.10 6.70
NTAP 170120C00018000 C 01/20/17 18.0 5.30 6.10
NTAP 170120C00019000 C 01/20/17 19.0 4.50 5.05
NTAP 170120C00020000 C 01/20/17 20.0 4.05 4.25
NTAP 170120C00021000 C 01/20/17 21.0 3.35 3.60
NTAP 170120C00022000 C 01/20/17 22.0 2.67 3.05
NTAP 170120C00023000 C 01/20/17 23.0 2.30 2.51
NTAP 170120C00024000 C 01/20/17 24.0 1.76 2.03
NTAP 170120C00025000 C 01/20/17 25.0 1.49 1.68
NTAP 170120C00026000 C 01/20/17 26.0 1.14 1.35
NTAP 170120C00027000 C 01/20/17 27.0 0.84 1.07
NTAP 170120C00028000 C 01/20/17 28.0 0.70 0.85
NTAP 170120C00029000 C 01/20/17 29.0 0.53 0.65
NTAP 170120C00030000 C 01/20/17 30.0 0.45 0.47
NTAP 170120C00031000 C 01/20/17 31.0 0.27 0.50
NTAP 170120C00032000 C 01/20/17 32.0 0.19 0.43
NTAP 170120C00033000 C 01/20/17 33.0 0.14 0.45
NTAP 170120C00034000 C 01/20/17 34.0 0.09 0.40
NTAP 170120C00035000 C 01/20/17 35.0 0.06 0.41
NTAP 170120C00038000 C 01/20/17 38.0 0.01 0.33
NTAP 170120C00040000 C 01/20/17 40.0 0.00 0.25
NTAP 170120C00042000 C 01/20/17 42.0 0.00 0.29
NTAP 170120C00045000 C 01/20/17 45.0 0.00 0.27
NTAP 170120C00047000 C 01/20/17 47.0 0.00 0.27
NTAP 170120C00050000 C 01/20/17 50.0 0.00 0.26
NTAP 170120C00055000 C 01/20/17 55.0 0.00 0.23
NTAP 170120C00060000 C 01/20/17 60.0 0.00 0.19
NTAP 170120P00013000 P 01/20/17 13.0 0.13 0.41
NTAP 170120P00014000 P 01/20/17 14.0 0.25 0.52
NTAP 170120P00015000 P 01/20/17 15.0 0.34 0.60
NTAP 170120P00016000 P 01/20/17 16.0 0.48 0.72
NTAP 170120P00017000 P 01/20/17 17.0 0.64 0.74
NTAP 170120P00018000 P 01/20/17 18.0 0.79 0.95
NTAP 170120P00019000 P 01/20/17 19.0 1.02 1.22
NTAP 170120P00020000 P 01/20/17 20.0 1.34 1.52
NTAP 170120P00021000 P 01/20/17 21.0 1.62 1.88
NTAP 170120P00022000 P 01/20/17 22.0 2.04 2.33
NTAP 170120P00023000 P 01/20/17 23.0 2.54 2.82
NTAP 170120P00024000 P 01/20/17 24.0 3.15 3.40
NTAP 170120P00025000 P 01/20/17 25.0 3.80 4.05
NTAP 170120P00026000 P 01/20/17 26.0 4.50 4.70
NTAP 170120P00027000 P 01/20/17 27.0 5.25 5.45
NTAP 170120P00028000 P 01/20/17 28.0 5.85 6.40
NTAP 170120P00029000 P 01/20/17 29.0 6.65 7.30
NTAP 170120P00030000 P 01/20/17 30.0 7.50 8.15
NTAP 170120P00031000 P 01/20/17 31.0 8.40 9.05
NTAP 170120P00032000 P 01/20/17 32.0 9.30 10.00
NTAP 170120P00033000 P 01/20/17 33.0 10.25 10.95
NTAP 170120P00034000 P 01/20/17 34.0 11.25 12.00
NTAP 170120P00035000 P 01/20/17 35.0 12.25 12.90
NTAP 170120P00038000 P 01/20/17 38.0 14.85 15.90
NTAP 170120P00040000 P 01/20/17 40.0 17.05 18.00
NTAP 170120P00042000 P 01/20/17 42.0 19.05 19.95
NTAP 170120P00045000 P 01/20/17 45.0 22.05 22.85
NTAP 170120P00047000 P 01/20/17 47.0 24.05 25.10
NTAP 170120P00050000 P 01/20/17 50.0 27.00 28.15
NTAP 170120P00055000 P 01/20/17 55.0 31.95 33.00
NTAP 170120P00060000 P 01/20/17 60.0 36.95 38.25
NTAP 180119C00013000 C 01/19/18 13.0 9.45 10.60
NTAP 180119C00015000 C 01/19/18 15.0 8.00 8.80
NTAP 180119C00018000 C 01/19/18 18.0 5.70 6.50
NTAP 180119C00020000 C 01/19/18 20.0 4.45 4.95
NTAP 180119C00023000 C 01/19/18 23.0 2.96 3.50
NTAP 180119C00025000 C 01/19/18 25.0 2.21 2.80
NTAP 180119C00028000 C 01/19/18 28.0 1.38 1.91
NTAP 180119C00030000 C 01/19/18 30.0 1.05 1.49
NTAP 180119C00032000 C 01/19/18 32.0 0.65 1.10
NTAP 180119C00035000 C 01/19/18 35.0 0.34 0.78
NTAP 180119C00037000 C 01/19/18 37.0 0.30 0.61
NTAP 180119C00040000 C 01/19/18 40.0 0.10 0.79
NTAP 180119C00042000 C 01/19/18 42.0 0.05 0.71
NTAP 180119C00045000 C 01/19/18 45.0 0.02 0.64
NTAP 180119P00013000 P 01/19/18 13.0 0.45 1.08
NTAP 180119P00015000 P 01/19/18 15.0 0.82 1.10
NTAP 180119P00018000 P 01/19/18 18.0 1.46 1.92
NTAP 180119P00020000 P 01/19/18 20.0 2.23 2.69
NTAP 180119P00023000 P 01/19/18 23.0 3.80 4.20
NTAP 180119P00025000 P 01/19/18 25.0 5.00 5.45
NTAP 180119P00028000 P 01/19/18 28.0 7.15 7.60
NTAP 180119P00030000 P 01/19/18 30.0 8.40 9.20
NTAP 180119P00032000 P 01/19/18 32.0 10.00 10.85
NTAP 180119P00035000 P 01/19/18 35.0 12.65 13.50
NTAP 180119P00037000 P 01/19/18 37.0 14.45 15.35
NTAP 180119P00040000 P 01/19/18 40.0 17.25 18.15
NTAP 180119P00042000 P 01/19/18 42.0 19.20 20.75
NTAP 180119P00045000 P 01/19/18 45.0 22.10 23.60

OPRA data is delayed 15 minutes.