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 (2014-07-04)Premium Content

Netapp Inc (NTAP)
As of Jul 28 2014 4:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 140801C00027000 C 08/01/14 27.0 9.50 11.65
NTAP 140801C00028000 C 08/01/14 28.0 8.40 11.70
NTAP 140801C00028500 C 08/01/14 28.5 9.05 10.10
NTAP 140801C00029000 C 08/01/14 29.0 8.50 9.60
NTAP 140801C00029500 C 08/01/14 29.5 8.05 9.10
NTAP 140801C00030000 C 08/01/14 30.0 7.65 8.60
NTAP 140801C00030500 C 08/01/14 30.5 7.15 8.15
NTAP 140801C00031000 C 08/01/14 31.0 6.75 7.65
NTAP 140801C00031500 C 08/01/14 31.5 6.25 7.15
NTAP 140801C00032000 C 08/01/14 32.0 5.75 6.60
NTAP 140801C00032500 C 08/01/14 32.5 5.25 6.10
NTAP 140801C00033000 C 08/01/14 33.0 4.75 5.60
NTAP 140801C00033500 C 08/01/14 33.5 4.25 5.10
NTAP 140801C00034000 C 08/01/14 34.0 4.35 4.60
NTAP 140801C00034500 C 08/01/14 34.5 3.25 4.10
NTAP 140801C00035000 C 08/01/14 35.0 2.79 3.60
NTAP 140801C00035500 C 08/01/14 35.5 2.29 3.10
NTAP 140801C00036000 C 08/01/14 36.0 1.81 2.64
NTAP 140801C00036500 C 08/01/14 36.5 1.34 2.12
NTAP 140801C00037000 C 08/01/14 37.0 1.22 1.66
NTAP 140801C00037500 C 08/01/14 37.5 0.98 1.16
NTAP 140801C00038000 C 08/01/14 38.0 0.67 0.74
NTAP 140801C00038500 C 08/01/14 38.5 0.37 0.43
NTAP 140801C00039000 C 08/01/14 39.0 0.18 0.22
NTAP 140801C00039500 C 08/01/14 39.5 0.05 0.10
NTAP 140801C00040000 C 08/01/14 40.0 0.01 0.13
NTAP 140801C00040500 C 08/01/14 40.5 0.00 0.16
NTAP 140801C00041000 C 08/01/14 41.0 0.00 0.15
NTAP 140801C00041500 C 08/01/14 41.5 0.00 0.15
NTAP 140801C00042000 C 08/01/14 42.0 0.00 0.15
NTAP 140801C00042500 C 08/01/14 42.5 0.00 0.14
NTAP 140801C00043000 C 08/01/14 43.0 0.00 0.13
NTAP 140801C00043500 C 08/01/14 43.5 0.00 0.13
NTAP 140801C00044000 C 08/01/14 44.0 0.00 0.13
NTAP 140801C00044500 C 08/01/14 44.5 0.00 0.12
NTAP 140801C00045000 C 08/01/14 45.0 0.00 0.12
NTAP 140801C00045500 C 08/01/14 45.5 0.00 0.12
NTAP 140801C00046000 C 08/01/14 46.0 0.00 0.12
NTAP 140801C00046500 C 08/01/14 46.5 0.00 0.12
NTAP 140801C00047000 C 08/01/14 47.0 0.00 0.12
NTAP 140801C00048000 C 08/01/14 48.0 0.00 0.12
NTAP 140801C00049000 C 08/01/14 49.0 0.00 0.12
NTAP 140801P00027000 P 08/01/14 27.0 0.00 0.12
NTAP 140801P00028000 P 08/01/14 28.0 0.00 0.13
NTAP 140801P00028500 P 08/01/14 28.5 0.00 0.13
NTAP 140801P00029000 P 08/01/14 29.0 0.00 0.13
NTAP 140801P00029500 P 08/01/14 29.5 0.00 0.13
NTAP 140801P00030000 P 08/01/14 30.0 0.00 0.02
NTAP 140801P00030500 P 08/01/14 30.5 0.00 0.13
NTAP 140801P00031000 P 08/01/14 31.0 0.00 0.13
NTAP 140801P00031500 P 08/01/14 31.5 0.00 0.13
NTAP 140801P00032000 P 08/01/14 32.0 0.00 0.13
NTAP 140801P00032500 P 08/01/14 32.5 0.00 0.14
NTAP 140801P00033000 P 08/01/14 33.0 0.00 0.14
NTAP 140801P00033500 P 08/01/14 33.5 0.00 0.14
NTAP 140801P00034000 P 08/01/14 34.0 0.00 0.14
NTAP 140801P00034500 P 08/01/14 34.5 0.00 0.14
NTAP 140801P00035000 P 08/01/14 35.0 0.00 0.05
NTAP 140801P00035500 P 08/01/14 35.5 0.00 0.07
NTAP 140801P00036000 P 08/01/14 36.0 0.00 0.09
NTAP 140801P00036500 P 08/01/14 36.5 0.02 0.11
NTAP 140801P00037000 P 08/01/14 37.0 0.05 0.11
NTAP 140801P00037500 P 08/01/14 37.5 0.07 0.12
NTAP 140801P00038000 P 08/01/14 38.0 0.16 0.21
NTAP 140801P00038500 P 08/01/14 38.5 0.34 0.39
NTAP 140801P00039000 P 08/01/14 39.0 0.63 0.75
NTAP 140801P00039500 P 08/01/14 39.5 1.03 1.24
NTAP 140801P00040000 P 08/01/14 40.0 1.48 1.94
NTAP 140801P00040500 P 08/01/14 40.5 1.95 2.46
NTAP 140801P00041000 P 08/01/14 41.0 2.40 3.05
NTAP 140801P00041500 P 08/01/14 41.5 2.90 3.55
NTAP 140801P00042000 P 08/01/14 42.0 3.40 4.25
NTAP 140801P00042500 P 08/01/14 42.5 3.90 4.75
NTAP 140801P00043000 P 08/01/14 43.0 4.40 5.25
NTAP 140801P00043500 P 08/01/14 43.5 4.90 5.75
NTAP 140801P00044000 P 08/01/14 44.0 5.40 6.25
NTAP 140801P00044500 P 08/01/14 44.5 5.90 6.75
NTAP 140801P00045000 P 08/01/14 45.0 6.40 7.25
NTAP 140801P00045500 P 08/01/14 45.5 6.90 7.75
NTAP 140801P00046000 P 08/01/14 46.0 7.40 8.50
NTAP 140801P00046500 P 08/01/14 46.5 7.90 9.00
NTAP 140801P00047000 P 08/01/14 47.0 8.40 9.35
NTAP 140801P00048000 P 08/01/14 48.0 8.35 11.55
NTAP 140801P00049000 P 08/01/14 49.0 9.55 12.55
NTAP 140808C00027000 C 08/08/14 27.0 10.25 11.80
NTAP 140808C00028000 C 08/08/14 28.0 9.65 10.70
NTAP 140808C00028500 C 08/08/14 28.5 9.15 10.10
NTAP 140808C00029000 C 08/08/14 29.0 8.65 9.70
NTAP 140808C00029500 C 08/08/14 29.5 8.15 9.10
NTAP 140808C00030000 C 08/08/14 30.0 7.65 8.65
NTAP 140808C00030500 C 08/08/14 30.5 7.15 8.10
NTAP 140808C00031000 C 08/08/14 31.0 6.65 7.60
NTAP 140808C00031500 C 08/08/14 31.5 6.15 7.10
NTAP 140808C00032000 C 08/08/14 32.0 5.65 6.60
NTAP 140808C00032500 C 08/08/14 32.5 5.20 6.10
NTAP 140808C00033000 C 08/08/14 33.0 4.70 5.60
NTAP 140808C00033500 C 08/08/14 33.5 4.20 5.10
NTAP 140808C00034000 C 08/08/14 34.0 3.70 4.65
NTAP 140808C00034500 C 08/08/14 34.5 3.25 4.25
NTAP 140808C00035000 C 08/08/14 35.0 2.75 3.65
NTAP 140808C00035500 C 08/08/14 35.5 2.27 3.15
NTAP 140808C00036000 C 08/08/14 36.0 1.88 2.64
NTAP 140808C00036500 C 08/08/14 36.5 1.77 2.22
NTAP 140808C00037000 C 08/08/14 37.0 1.53 1.74
NTAP 140808C00037500 C 08/08/14 37.5 1.21 1.30
NTAP 140808C00038000 C 08/08/14 38.0 0.84 0.90
NTAP 140808C00038500 C 08/08/14 38.5 0.56 0.62
NTAP 140808C00039000 C 08/08/14 39.0 0.35 0.41
NTAP 140808C00039500 C 08/08/14 39.5 0.18 0.26
NTAP 140808C00040000 C 08/08/14 40.0 0.09 0.15
NTAP 140808C00040500 C 08/08/14 40.5 0.01 0.22
NTAP 140808C00041000 C 08/08/14 41.0 0.01 0.19
NTAP 140808C00041500 C 08/08/14 41.5 0.01 0.16
NTAP 140808C00042000 C 08/08/14 42.0 0.00 0.16
NTAP 140808C00042500 C 08/08/14 42.5 0.00 0.21
NTAP 140808C00043000 C 08/08/14 43.0 0.00 0.22
NTAP 140808C00043500 C 08/08/14 43.5 0.00 0.17
NTAP 140808C00044000 C 08/08/14 44.0 0.00 0.16
NTAP 140808C00045000 C 08/08/14 45.0 0.00 0.16
NTAP 140808P00027000 P 08/08/14 27.0 0.00 0.16
NTAP 140808P00028000 P 08/08/14 28.0 0.00 0.16
NTAP 140808P00028500 P 08/08/14 28.5 0.00 0.16
NTAP 140808P00029000 P 08/08/14 29.0 0.00 0.16
NTAP 140808P00029500 P 08/08/14 29.5 0.00 0.17
NTAP 140808P00030000 P 08/08/14 30.0 0.00 0.16
NTAP 140808P00030500 P 08/08/14 30.5 0.00 0.18
NTAP 140808P00031000 P 08/08/14 31.0 0.00 0.18
NTAP 140808P00031500 P 08/08/14 31.5 0.00 0.16
NTAP 140808P00032000 P 08/08/14 32.0 0.00 0.17
NTAP 140808P00032500 P 08/08/14 32.5 0.00 0.22
NTAP 140808P00033000 P 08/08/14 33.0 0.00 0.17
NTAP 140808P00033500 P 08/08/14 33.5 0.00 0.16
NTAP 140808P00034000 P 08/08/14 34.0 0.00 0.18
NTAP 140808P00034500 P 08/08/14 34.5 0.01 0.15
NTAP 140808P00035000 P 08/08/14 35.0 0.02 0.15
NTAP 140808P00035500 P 08/08/14 35.5 0.03 0.15
NTAP 140808P00036000 P 08/08/14 36.0 0.04 0.15
NTAP 140808P00036500 P 08/08/14 36.5 0.07 0.15
NTAP 140808P00037000 P 08/08/14 37.0 0.12 0.15
NTAP 140808P00037500 P 08/08/14 37.5 0.19 0.28
NTAP 140808P00038000 P 08/08/14 38.0 0.32 0.43
NTAP 140808P00038500 P 08/08/14 38.5 0.53 0.66
NTAP 140808P00039000 P 08/08/14 39.0 0.81 0.99
NTAP 140808P00039500 P 08/08/14 39.5 1.11 1.74
NTAP 140808P00040000 P 08/08/14 40.0 1.53 2.23
NTAP 140808P00040500 P 08/08/14 40.5 1.98 2.84
NTAP 140808P00041000 P 08/08/14 41.0 2.44 3.15
NTAP 140808P00041500 P 08/08/14 41.5 2.96 3.55
NTAP 140808P00042000 P 08/08/14 42.0 3.40 4.30
NTAP 140808P00042500 P 08/08/14 42.5 3.90 4.80
NTAP 140808P00043000 P 08/08/14 43.0 4.40 5.30
NTAP 140808P00043500 P 08/08/14 43.5 4.90 5.85
NTAP 140808P00044000 P 08/08/14 44.0 5.40 6.35
NTAP 140808P00045000 P 08/08/14 45.0 6.40 7.35
NTAP 140816C00025000 C 08/16/14 25.0 12.50 13.75
NTAP 140816C00026000 C 08/16/14 26.0 11.50 12.70
NTAP 140816C00027000 C 08/16/14 27.0 10.50 11.70
NTAP 140816C00028000 C 08/16/14 28.0 9.65 10.75
NTAP 140816C00029000 C 08/16/14 29.0 8.65 9.60
NTAP 140816C00030000 C 08/16/14 30.0 7.65 8.60
NTAP 140816C00031000 C 08/16/14 31.0 7.00 7.60
NTAP 140816C00032000 C 08/16/14 32.0 6.50 6.65
NTAP 140816C00032500 C 08/16/14 32.5 5.55 6.15
NTAP 140816C00033000 C 08/16/14 33.0 5.40 5.65
NTAP 140816C00033500 C 08/16/14 33.5 4.60 5.15
NTAP 140816C00034000 C 08/16/14 34.0 4.10 4.70
NTAP 140816C00034500 C 08/16/14 34.5 3.65 4.20
NTAP 140816C00035000 C 08/16/14 35.0 3.25 3.75
NTAP 140816C00035500 C 08/16/14 35.5 2.85 3.30
NTAP 140816C00036000 C 08/16/14 36.0 2.67 2.88
NTAP 140816C00036500 C 08/16/14 36.5 2.26 2.46
NTAP 140816C00037000 C 08/16/14 37.0 2.01 2.08
NTAP 140816C00037500 C 08/16/14 37.5 1.68 1.73
NTAP 140816C00038000 C 08/16/14 38.0 1.37 1.39
NTAP 140816C00038500 C 08/16/14 38.5 1.10 1.15
NTAP 140816C00039000 C 08/16/14 39.0 0.87 0.91
NTAP 140816C00039500 C 08/16/14 39.5 0.68 0.72
NTAP 140816C00040000 C 08/16/14 40.0 0.52 0.55
NTAP 140816C00040500 C 08/16/14 40.5 0.39 0.42
NTAP 140816C00041000 C 08/16/14 41.0 0.29 0.32
NTAP 140816C00041500 C 08/16/14 41.5 0.22 0.24
NTAP 140816C00042000 C 08/16/14 42.0 0.16 0.18
NTAP 140816C00043000 C 08/16/14 43.0 0.08 0.11
NTAP 140816C00044000 C 08/16/14 44.0 0.04 0.06
NTAP 140816P00025000 P 08/16/14 25.0 0.00 0.02
NTAP 140816P00026000 P 08/16/14 26.0 0.00 0.02
NTAP 140816P00027000 P 08/16/14 27.0 0.00 0.02
NTAP 140816P00028000 P 08/16/14 28.0 0.00 0.03
NTAP 140816P00029000 P 08/16/14 29.0 0.00 0.03
NTAP 140816P00030000 P 08/16/14 30.0 0.00 0.03
NTAP 140816P00031000 P 08/16/14 31.0 0.00 0.04
NTAP 140816P00032000 P 08/16/14 32.0 0.02 0.06
NTAP 140816P00032500 P 08/16/14 32.5 0.03 0.06
NTAP 140816P00033000 P 08/16/14 33.0 0.04 0.08
NTAP 140816P00033500 P 08/16/14 33.5 0.05 0.09
NTAP 140816P00034000 P 08/16/14 34.0 0.07 0.11
NTAP 140816P00034500 P 08/16/14 34.5 0.11 0.14
NTAP 140816P00035000 P 08/16/14 35.0 0.15 0.18
NTAP 140816P00035500 P 08/16/14 35.5 0.20 0.24
NTAP 140816P00036000 P 08/16/14 36.0 0.28 0.32
NTAP 140816P00036500 P 08/16/14 36.5 0.37 0.41
NTAP 140816P00037000 P 08/16/14 37.0 0.50 0.54
NTAP 140816P00037500 P 08/16/14 37.5 0.65 0.70
NTAP 140816P00038000 P 08/16/14 38.0 0.84 0.89
NTAP 140816P00038500 P 08/16/14 38.5 1.07 1.11
NTAP 140816P00039000 P 08/16/14 39.0 1.34 1.39
NTAP 140816P00039500 P 08/16/14 39.5 1.64 1.70
NTAP 140816P00040000 P 08/16/14 40.0 1.98 2.04
NTAP 140816P00040500 P 08/16/14 40.5 2.36 2.41
NTAP 140816P00041000 P 08/16/14 41.0 2.73 2.81
NTAP 140816P00041500 P 08/16/14 41.5 3.15 3.30
NTAP 140816P00042000 P 08/16/14 42.0 3.55 4.05
NTAP 140816P00043000 P 08/16/14 43.0 4.50 5.05
NTAP 140816P00044000 P 08/16/14 44.0 5.45 6.05
NTAP 140822C00028000 C 08/22/14 28.0 9.65 10.65
NTAP 140822C00029000 C 08/22/14 29.0 8.65 9.70
NTAP 140822C00029500 C 08/22/14 29.5 8.15 9.30
NTAP 140822C00030000 C 08/22/14 30.0 7.65 8.65
NTAP 140822C00030500 C 08/22/14 30.5 7.20 8.15
NTAP 140822C00031000 C 08/22/14 31.0 6.70 7.65
NTAP 140822C00031500 C 08/22/14 31.5 6.20 7.15
NTAP 140822C00032000 C 08/22/14 32.0 5.70 6.65
NTAP 140822C00032500 C 08/22/14 32.5 5.20 6.30
NTAP 140822C00033000 C 08/22/14 33.0 4.80 5.70
NTAP 140822C00033500 C 08/22/14 33.5 4.35 5.20
NTAP 140822C00034000 C 08/22/14 34.0 3.90 4.75
NTAP 140822C00034500 C 08/22/14 34.5 3.45 4.30
NTAP 140822C00035000 C 08/22/14 35.0 3.00 3.85
NTAP 140822C00035500 C 08/22/14 35.5 2.76 3.40
NTAP 140822C00036000 C 08/22/14 36.0 2.68 2.96
NTAP 140822C00036500 C 08/22/14 36.5 2.11 2.55
NTAP 140822C00037000 C 08/22/14 37.0 2.07 2.22
NTAP 140822C00037500 C 08/22/14 37.5 1.74 1.85
NTAP 140822C00038000 C 08/22/14 38.0 1.44 1.54
NTAP 140822C00038500 C 08/22/14 38.5 1.19 1.26
NTAP 140822C00039000 C 08/22/14 39.0 0.95 1.00
NTAP 140822C00039500 C 08/22/14 39.5 0.76 0.82
NTAP 140822C00040000 C 08/22/14 40.0 0.59 0.64
NTAP 140822C00040500 C 08/22/14 40.5 0.46 0.50
NTAP 140822C00041000 C 08/22/14 41.0 0.35 0.40
NTAP 140822C00041500 C 08/22/14 41.5 0.26 0.31
NTAP 140822C00042000 C 08/22/14 42.0 0.16 0.23
NTAP 140822C00042500 C 08/22/14 42.5 0.03 0.18
NTAP 140822C00043000 C 08/22/14 43.0 0.07 0.15
NTAP 140822C00043500 C 08/22/14 43.5 0.02 0.15
NTAP 140822C00044000 C 08/22/14 44.0 0.00 0.16
NTAP 140822C00044500 C 08/22/14 44.5 0.00 0.17
NTAP 140822C00045000 C 08/22/14 45.0 0.00 0.17
NTAP 140822C00045500 C 08/22/14 45.5 0.00 0.18
NTAP 140822C00046000 C 08/22/14 46.0 0.00 0.17
NTAP 140822P00028000 P 08/22/14 28.0 0.00 0.24
NTAP 140822P00029000 P 08/22/14 29.0 0.00 0.21
NTAP 140822P00029500 P 08/22/14 29.5 0.00 0.20
NTAP 140822P00030000 P 08/22/14 30.0 0.00 0.19
NTAP 140822P00030500 P 08/22/14 30.5 0.00 0.19
NTAP 140822P00031000 P 08/22/14 31.0 0.00 0.16
NTAP 140822P00031500 P 08/22/14 31.5 0.00 0.17
NTAP 140822P00032000 P 08/22/14 32.0 0.01 0.15
NTAP 140822P00032500 P 08/22/14 32.5 0.02 0.17
NTAP 140822P00033000 P 08/22/14 33.0 0.01 0.21
NTAP 140822P00033500 P 08/22/14 33.5 0.08 0.24
NTAP 140822P00034000 P 08/22/14 34.0 0.08 0.27
NTAP 140822P00034500 P 08/22/14 34.5 0.13 0.34
NTAP 140822P00035000 P 08/22/14 35.0 0.20 0.26
NTAP 140822P00035500 P 08/22/14 35.5 0.26 0.31
NTAP 140822P00036000 P 08/22/14 36.0 0.34 0.39
NTAP 140822P00036500 P 08/22/14 36.5 0.43 0.49
NTAP 140822P00037000 P 08/22/14 37.0 0.56 0.63
NTAP 140822P00037500 P 08/22/14 37.5 0.73 0.78
NTAP 140822P00038000 P 08/22/14 38.0 0.92 1.01
NTAP 140822P00038500 P 08/22/14 38.5 1.16 1.28
NTAP 140822P00039000 P 08/22/14 39.0 1.42 1.88
NTAP 140822P00039500 P 08/22/14 39.5 1.72 1.86
NTAP 140822P00040000 P 08/22/14 40.0 2.05 2.67
NTAP 140822P00040500 P 08/22/14 40.5 2.39 3.15
NTAP 140822P00041000 P 08/22/14 41.0 2.79 3.55
NTAP 140822P00041500 P 08/22/14 41.5 3.20 4.00
NTAP 140822P00042000 P 08/22/14 42.0 3.60 4.45
NTAP 140822P00042500 P 08/22/14 42.5 4.05 4.90
NTAP 140822P00043000 P 08/22/14 43.0 4.50 5.40
NTAP 140822P00043500 P 08/22/14 43.5 4.95 5.90
NTAP 140822P00044000 P 08/22/14 44.0 5.35 6.40
NTAP 140822P00044500 P 08/22/14 44.5 5.90 6.90
NTAP 140822P00045000 P 08/22/14 45.0 6.30 7.40
NTAP 140822P00045500 P 08/22/14 45.5 6.90 7.90
NTAP 140822P00046000 P 08/22/14 46.0 7.40 8.35
NTAP 140829C00029000 C 08/29/14 29.0 8.65 9.65
NTAP 140829C00029500 C 08/29/14 29.5 8.20 9.15
NTAP 140829C00030000 C 08/29/14 30.0 7.70 8.65
NTAP 140829C00030500 C 08/29/14 30.5 7.20 8.15
NTAP 140829C00031000 C 08/29/14 31.0 6.70 7.65
NTAP 140829C00031500 C 08/29/14 31.5 6.20 7.15
NTAP 140829C00032000 C 08/29/14 32.0 5.75 6.70
NTAP 140829C00032500 C 08/29/14 32.5 5.25 6.20
NTAP 140829C00033000 C 08/29/14 33.0 4.85 5.70
NTAP 140829C00033500 C 08/29/14 33.5 4.35 5.25
NTAP 140829C00034000 C 08/29/14 34.0 3.90 4.80
NTAP 140829C00034500 C 08/29/14 34.5 3.50 4.35
NTAP 140829C00035000 C 08/29/14 35.0 3.10 3.90
NTAP 140829C00035500 C 08/29/14 35.5 2.65 3.45
NTAP 140829C00036000 C 08/29/14 36.0 2.30 3.05
NTAP 140829C00036500 C 08/29/14 36.5 2.32 2.63
NTAP 140829C00037000 C 08/29/14 37.0 2.05 2.29
NTAP 140829C00037500 C 08/29/14 37.5 1.82 1.97
NTAP 140829C00038000 C 08/29/14 38.0 1.54 1.65
NTAP 140829C00038500 C 08/29/14 38.5 1.27 1.35
NTAP 140829C00039000 C 08/29/14 39.0 0.99 1.11
NTAP 140829C00039500 C 08/29/14 39.5 0.80 0.90
NTAP 140829C00040000 C 08/29/14 40.0 0.60 0.72
NTAP 140829C00040500 C 08/29/14 40.5 0.51 0.57
NTAP 140829C00041000 C 08/29/14 41.0 0.35 0.46
NTAP 140829C00041500 C 08/29/14 41.5 0.27 0.37
NTAP 140829C00042000 C 08/29/14 42.0 0.17 0.29
NTAP 140829C00042500 C 08/29/14 42.5 0.09 0.22
NTAP 140829C00043000 C 08/29/14 43.0 0.10 0.17
NTAP 140829C00043500 C 08/29/14 43.5 0.03 0.15
NTAP 140829C00044000 C 08/29/14 44.0 0.02 0.16
NTAP 140829C00045000 C 08/29/14 45.0 0.00 0.16
NTAP 140829C00046000 C 08/29/14 46.0 0.00 0.16
NTAP 140829P00029000 P 08/29/14 29.0 0.00 0.17
NTAP 140829P00029500 P 08/29/14 29.5 0.00 0.18
NTAP 140829P00030000 P 08/29/14 30.0 0.00 0.17
NTAP 140829P00030500 P 08/29/14 30.5 0.00 0.19
NTAP 140829P00031000 P 08/29/14 31.0 0.00 0.18
NTAP 140829P00031500 P 08/29/14 31.5 0.00 0.18
NTAP 140829P00032000 P 08/29/14 32.0 0.03 0.17
NTAP 140829P00032500 P 08/29/14 32.5 0.01 0.20
NTAP 140829P00033000 P 08/29/14 33.0 0.03 0.22
NTAP 140829P00033500 P 08/29/14 33.5 0.11 0.28
NTAP 140829P00034000 P 08/29/14 34.0 0.15 0.31
NTAP 140829P00034500 P 08/29/14 34.5 0.20 0.39
NTAP 140829P00035000 P 08/29/14 35.0 0.24 0.40
NTAP 140829P00035500 P 08/29/14 35.5 0.34 0.45
NTAP 140829P00036000 P 08/29/14 36.0 0.44 0.61
NTAP 140829P00036500 P 08/29/14 36.5 0.54 0.78
NTAP 140829P00037000 P 08/29/14 37.0 0.66 0.93
NTAP 140829P00037500 P 08/29/14 37.5 0.82 1.07
NTAP 140829P00038000 P 08/29/14 38.0 1.02 1.20
NTAP 140829P00038500 P 08/29/14 38.5 1.23 1.30
NTAP 140829P00039000 P 08/29/14 39.0 1.49 1.81
NTAP 140829P00039500 P 08/29/14 39.5 1.78 2.35
NTAP 140829P00040000 P 08/29/14 40.0 2.11 2.67
NTAP 140829P00040500 P 08/29/14 40.5 2.45 3.20
NTAP 140829P00041000 P 08/29/14 41.0 2.83 3.35
NTAP 140829P00041500 P 08/29/14 41.5 3.25 4.05
NTAP 140829P00042000 P 08/29/14 42.0 3.65 4.50
NTAP 140829P00042500 P 08/29/14 42.5 4.10 4.95
NTAP 140829P00043000 P 08/29/14 43.0 4.55 5.40
NTAP 140829P00043500 P 08/29/14 43.5 5.00 5.95
NTAP 140829P00044000 P 08/29/14 44.0 5.45 6.40
NTAP 140829P00045000 P 08/29/14 45.0 6.45 7.40
NTAP 140829P00046000 P 08/29/14 46.0 7.40 8.40
NTAP 140905C00029000 C 09/05/14 29.0 8.75 9.65
NTAP 140905C00030000 C 09/05/14 30.0 7.70 8.70
NTAP 140905C00030500 C 09/05/14 30.5 7.20 8.20
NTAP 140905C00031000 C 09/05/14 31.0 6.70 7.80
NTAP 140905C00031500 C 09/05/14 31.5 6.20 7.20
NTAP 140905C00032000 C 09/05/14 32.0 5.80 6.70
NTAP 140905C00032500 C 09/05/14 32.5 5.25 6.25
NTAP 140905C00033000 C 09/05/14 33.0 4.85 5.75
NTAP 140905C00033500 C 09/05/14 33.5 4.40 5.30
NTAP 140905C00034000 C 09/05/14 34.0 3.95 4.85
NTAP 140905C00034500 C 09/05/14 34.5 3.50 4.35
NTAP 140905C00035000 C 09/05/14 35.0 3.10 3.95
NTAP 140905C00035500 C 09/05/14 35.5 2.70 3.50
NTAP 140905C00036000 C 09/05/14 36.0 2.34 3.15
NTAP 140905C00036500 C 09/05/14 36.5 2.32 2.70
NTAP 140905C00037000 C 09/05/14 37.0 2.08 2.36
NTAP 140905C00037500 C 09/05/14 37.5 1.88 2.03
NTAP 140905C00038000 C 09/05/14 38.0 1.61 1.72
NTAP 140905C00038500 C 09/05/14 38.5 1.33 1.40
NTAP 140905C00039000 C 09/05/14 39.0 1.11 1.18
NTAP 140905C00039500 C 09/05/14 39.5 0.89 0.97
NTAP 140905C00040000 C 09/05/14 40.0 0.54 0.79
NTAP 140905C00040500 C 09/05/14 40.5 0.55 0.64
NTAP 140905C00041000 C 09/05/14 41.0 0.30 0.54
NTAP 140905C00041500 C 09/05/14 41.5 0.25 0.41
NTAP 140905C00042000 C 09/05/14 42.0 0.17 0.33
NTAP 140905C00042500 C 09/05/14 42.5 0.09 0.28
NTAP 140905C00043000 C 09/05/14 43.0 0.10 0.21
NTAP 140905C00043500 C 09/05/14 43.5 0.04 0.23
NTAP 140905C00044000 C 09/05/14 44.0 0.04 0.15
NTAP 140905C00044500 C 09/05/14 44.5 0.02 0.17
NTAP 140905C00045000 C 09/05/14 45.0 0.01 0.12
NTAP 140905C00045500 C 09/05/14 45.5 0.00 0.22
NTAP 140905C00046000 C 09/05/14 46.0 0.00 0.16
NTAP 140905C00046500 C 09/05/14 46.5 0.00 0.16
NTAP 140905C00047000 C 09/05/14 47.0 0.00 0.17
NTAP 140905C00047500 C 09/05/14 47.5 0.00 0.24
NTAP 140905C00048000 C 09/05/14 48.0 0.00 0.16
NTAP 140905C00048500 C 09/05/14 48.5 0.00 0.16
NTAP 140905P00029000 P 09/05/14 29.0 0.00 0.24
NTAP 140905P00030000 P 09/05/14 30.0 0.00 0.16
NTAP 140905P00030500 P 09/05/14 30.5 0.01 0.25
NTAP 140905P00031000 P 09/05/14 31.0 0.02 0.25
NTAP 140905P00031500 P 09/05/14 31.5 0.03 0.25
NTAP 140905P00032000 P 09/05/14 32.0 0.04 0.16
NTAP 140905P00032500 P 09/05/14 32.5 0.05 0.25
NTAP 140905P00033000 P 09/05/14 33.0 0.08 0.21
NTAP 140905P00033500 P 09/05/14 33.5 0.12 0.32
NTAP 140905P00034000 P 09/05/14 34.0 0.17 0.30
NTAP 140905P00034500 P 09/05/14 34.5 0.23 0.36
NTAP 140905P00035000 P 09/05/14 35.0 0.28 0.36
NTAP 140905P00035500 P 09/05/14 35.5 0.37 0.61
NTAP 140905P00036000 P 09/05/14 36.0 0.48 0.74
NTAP 140905P00036500 P 09/05/14 36.5 0.58 0.86
NTAP 140905P00037000 P 09/05/14 37.0 0.71 1.07
NTAP 140905P00037500 P 09/05/14 37.5 0.89 1.23
NTAP 140905P00038000 P 09/05/14 38.0 1.08 1.20
NTAP 140905P00038500 P 09/05/14 38.5 1.33 1.36
NTAP 140905P00039000 P 09/05/14 39.0 1.60 1.69
NTAP 140905P00039500 P 09/05/14 39.5 1.84 2.24
NTAP 140905P00040000 P 09/05/14 40.0 2.13 2.71
NTAP 140905P00040500 P 09/05/14 40.5 2.52 3.25
NTAP 140905P00041000 P 09/05/14 41.0 2.87 3.45
NTAP 140905P00041500 P 09/05/14 41.5 3.25 4.10
NTAP 140905P00042000 P 09/05/14 42.0 3.70 4.50
NTAP 140905P00042500 P 09/05/14 42.5 4.15 4.95
NTAP 140905P00043000 P 09/05/14 43.0 4.55 5.45
NTAP 140905P00043500 P 09/05/14 43.5 5.00 5.95
NTAP 140905P00044000 P 09/05/14 44.0 5.45 6.45
NTAP 140905P00044500 P 09/05/14 44.5 5.95 6.90
NTAP 140905P00045000 P 09/05/14 45.0 6.45 7.40
NTAP 140905P00045500 P 09/05/14 45.5 6.85 7.90
NTAP 140905P00046000 P 09/05/14 46.0 7.40 8.40
NTAP 140905P00046500 P 09/05/14 46.5 7.85 8.90
NTAP 140905P00047000 P 09/05/14 47.0 8.30 9.40
NTAP 140905P00047500 P 09/05/14 47.5 8.85 9.90
NTAP 140905P00048000 P 09/05/14 48.0 9.25 10.40
NTAP 140905P00048500 P 09/05/14 48.5 9.10 11.05
NTAP 140920C00020000 C 09/20/14 20.0 16.40 19.70
NTAP 140920C00021000 C 09/20/14 21.0 15.40 18.40
NTAP 140920C00023000 C 09/20/14 23.0 13.90 16.40
NTAP 140920C00024000 C 09/20/14 24.0 12.90 15.40
NTAP 140920C00025000 C 09/20/14 25.0 12.00 14.50
NTAP 140920C00026000 C 09/20/14 26.0 11.00 12.90
NTAP 140920C00027000 C 09/20/14 27.0 10.50 11.65
NTAP 140920C00028000 C 09/20/14 28.0 9.70 10.75
NTAP 140920C00029000 C 09/20/14 29.0 8.70 9.70
NTAP 140920C00030000 C 09/20/14 30.0 7.70 8.70
NTAP 140920C00031000 C 09/20/14 31.0 6.75 7.70
NTAP 140920C00032000 C 09/20/14 32.0 5.90 6.75
NTAP 140920C00033000 C 09/20/14 33.0 4.95 5.80
NTAP 140920C00034000 C 09/20/14 34.0 4.05 4.90
NTAP 140920C00035000 C 09/20/14 35.0 3.55 4.00
NTAP 140920C00036000 C 09/20/14 36.0 3.10 3.20
NTAP 140920C00037000 C 09/20/14 37.0 2.42 2.49
NTAP 140920C00038000 C 09/20/14 38.0 1.82 1.87
NTAP 140920C00039000 C 09/20/14 39.0 1.32 1.36
NTAP 140920C00040000 C 09/20/14 40.0 0.93 0.96
NTAP 140920C00041000 C 09/20/14 41.0 0.63 0.66
NTAP 140920C00042000 C 09/20/14 42.0 0.41 0.44
NTAP 140920C00043000 C 09/20/14 43.0 0.26 0.30
NTAP 140920C00044000 C 09/20/14 44.0 0.16 0.20
NTAP 140920C00045000 C 09/20/14 45.0 0.09 0.12
NTAP 140920C00046000 C 09/20/14 46.0 0.05 0.08
NTAP 140920C00047000 C 09/20/14 47.0 0.02 0.06
NTAP 140920C00048000 C 09/20/14 48.0 0.01 0.05
NTAP 140920C00049000 C 09/20/14 49.0 0.00 0.04
NTAP 140920C00050000 C 09/20/14 50.0 0.00 0.03
NTAP 140920C00055000 C 09/20/14 55.0 0.00 0.03
NTAP 140920C00060000 C 09/20/14 60.0 0.00 0.03
NTAP 140920C00065000 C 09/20/14 65.0 0.00 0.02
NTAP 140920P00020000 P 09/20/14 20.0 0.00 0.02
NTAP 140920P00021000 P 09/20/14 21.0 0.00 0.02
NTAP 140920P00023000 P 09/20/14 23.0 0.00 0.02
NTAP 140920P00024000 P 09/20/14 24.0 0.00 0.03
NTAP 140920P00025000 P 09/20/14 25.0 0.00 0.03
NTAP 140920P00026000 P 09/20/14 26.0 0.00 0.04
NTAP 140920P00027000 P 09/20/14 27.0 0.00 0.04
NTAP 140920P00028000 P 09/20/14 28.0 0.01 0.05
NTAP 140920P00029000 P 09/20/14 29.0 0.03 0.06
NTAP 140920P00030000 P 09/20/14 30.0 0.04 0.08
NTAP 140920P00031000 P 09/20/14 31.0 0.07 0.11
NTAP 140920P00032000 P 09/20/14 32.0 0.11 0.15
NTAP 140920P00033000 P 09/20/14 33.0 0.17 0.21
NTAP 140920P00034000 P 09/20/14 34.0 0.26 0.30
NTAP 140920P00035000 P 09/20/14 35.0 0.39 0.44
NTAP 140920P00036000 P 09/20/14 36.0 0.59 0.65
NTAP 140920P00037000 P 09/20/14 37.0 0.88 0.93
NTAP 140920P00038000 P 09/20/14 38.0 1.29 1.32
NTAP 140920P00039000 P 09/20/14 39.0 1.78 1.81
NTAP 140920P00040000 P 09/20/14 40.0 2.38 2.43
NTAP 140920P00041000 P 09/20/14 41.0 3.05 3.15
NTAP 140920P00042000 P 09/20/14 42.0 3.80 4.45
NTAP 140920P00043000 P 09/20/14 43.0 4.65 5.40
NTAP 140920P00044000 P 09/20/14 44.0 5.55 6.25
NTAP 140920P00045000 P 09/20/14 45.0 6.50 7.45
NTAP 140920P00046000 P 09/20/14 46.0 7.40 8.40
NTAP 140920P00047000 P 09/20/14 47.0 8.40 9.40
NTAP 140920P00048000 P 09/20/14 48.0 8.55 11.45
NTAP 140920P00049000 P 09/20/14 49.0 10.15 11.50
NTAP 140920P00050000 P 09/20/14 50.0 11.25 12.50
NTAP 140920P00055000 P 09/20/14 55.0 15.30 18.60
NTAP 140920P00060000 P 09/20/14 60.0 20.50 23.55
NTAP 140920P00065000 P 09/20/14 65.0 25.55 28.55
NTAP 141018C00027000 C 10/18/14 27.0 10.55 11.65
NTAP 141018C00028000 C 10/18/14 28.0 9.70 10.80
NTAP 141018C00029000 C 10/18/14 29.0 8.75 9.70
NTAP 141018C00030000 C 10/18/14 30.0 7.80 8.70
NTAP 141018C00031000 C 10/18/14 31.0 6.90 7.75
NTAP 141018C00032000 C 10/18/14 32.0 5.95 6.80
NTAP 141018C00033000 C 10/18/14 33.0 5.10 5.90
NTAP 141018C00034000 C 10/18/14 34.0 4.30 5.05
NTAP 141018C00035000 C 10/18/14 35.0 3.60 4.20
NTAP 141018C00036000 C 10/18/14 36.0 3.25 3.45
NTAP 141018C00037000 C 10/18/14 37.0 2.68 2.75
NTAP 141018C00038000 C 10/18/14 38.0 2.08 2.14
NTAP 141018C00039000 C 10/18/14 39.0 1.59 1.64
NTAP 141018C00040000 C 10/18/14 40.0 1.18 1.22
NTAP 141018C00041000 C 10/18/14 41.0 0.86 0.90
NTAP 141018C00042000 C 10/18/14 42.0 0.61 0.64
NTAP 141018C00043000 C 10/18/14 43.0 0.42 0.46
NTAP 141018C00044000 C 10/18/14 44.0 0.28 0.33
NTAP 141018C00045000 C 10/18/14 45.0 0.18 0.23
NTAP 141018C00046000 C 10/18/14 46.0 0.12 0.15
NTAP 141018C00047000 C 10/18/14 47.0 0.07 0.11
NTAP 141018C00048000 C 10/18/14 48.0 0.03 0.07
NTAP 141018P00027000 P 10/18/14 27.0 0.02 0.06
NTAP 141018P00028000 P 10/18/14 28.0 0.03 0.07
NTAP 141018P00029000 P 10/18/14 29.0 0.06 0.09
NTAP 141018P00030000 P 10/18/14 30.0 0.10 0.12
NTAP 141018P00031000 P 10/18/14 31.0 0.14 0.17
NTAP 141018P00032000 P 10/18/14 32.0 0.21 0.24
NTAP 141018P00033000 P 10/18/14 33.0 0.31 0.34
NTAP 141018P00034000 P 10/18/14 34.0 0.45 0.48
NTAP 141018P00035000 P 10/18/14 35.0 0.64 0.67
NTAP 141018P00036000 P 10/18/14 36.0 0.89 0.93
NTAP 141018P00037000 P 10/18/14 37.0 1.21 1.26
NTAP 141018P00038000 P 10/18/14 38.0 1.63 1.69
NTAP 141018P00039000 P 10/18/14 39.0 2.14 2.19
NTAP 141018P00040000 P 10/18/14 40.0 2.74 2.79
NTAP 141018P00041000 P 10/18/14 41.0 3.40 3.50
NTAP 141018P00042000 P 10/18/14 42.0 4.15 4.25
NTAP 141018P00043000 P 10/18/14 43.0 4.95 5.45
NTAP 141018P00044000 P 10/18/14 44.0 5.80 6.55
NTAP 141018P00045000 P 10/18/14 45.0 6.70 7.50
NTAP 141018P00046000 P 10/18/14 46.0 7.65 8.45
NTAP 141018P00047000 P 10/18/14 47.0 8.60 9.55
NTAP 141018P00048000 P 10/18/14 48.0 9.30 10.75
NTAP 141220C00018000 C 12/20/14 18.0 18.40 21.75
NTAP 141220C00019000 C 12/20/14 19.0 17.40 20.75
NTAP 141220C00020000 C 12/20/14 20.0 16.40 19.75
NTAP 141220C00021000 C 12/20/14 21.0 15.75 18.15
NTAP 141220C00023000 C 12/20/14 23.0 13.75 16.40
NTAP 141220C00024000 C 12/20/14 24.0 13.30 14.90
NTAP 141220C00025000 C 12/20/14 25.0 12.55 13.90
NTAP 141220C00026000 C 12/20/14 26.0 11.55 12.80
NTAP 141220C00027000 C 12/20/14 27.0 10.60 11.80
NTAP 141220C00028000 C 12/20/14 28.0 9.80 10.75
NTAP 141220C00029000 C 12/20/14 29.0 8.90 9.75
NTAP 141220C00030000 C 12/20/14 30.0 7.95 8.85
NTAP 141220C00031000 C 12/20/14 31.0 7.10 7.95
NTAP 141220C00032000 C 12/20/14 32.0 6.30 7.05
NTAP 141220C00033000 C 12/20/14 33.0 5.60 6.20
NTAP 141220C00034000 C 12/20/14 34.0 5.05 5.45
NTAP 141220C00035000 C 12/20/14 35.0 4.55 4.70
NTAP 141220C00036000 C 12/20/14 36.0 3.90 4.00
NTAP 141220C00037000 C 12/20/14 37.0 3.25 3.35
NTAP 141220C00038000 C 12/20/14 38.0 2.74 2.80
NTAP 141220C00039000 C 12/20/14 39.0 2.25 2.28
NTAP 141220C00040000 C 12/20/14 40.0 1.82 1.86
NTAP 141220C00041000 C 12/20/14 41.0 1.46 1.49
NTAP 141220C00042000 C 12/20/14 42.0 1.16 1.19
NTAP 141220C00043000 C 12/20/14 43.0 0.90 0.93
NTAP 141220C00044000 C 12/20/14 44.0 0.69 0.72
NTAP 141220C00045000 C 12/20/14 45.0 0.53 0.56
NTAP 141220C00046000 C 12/20/14 46.0 0.41 0.44
NTAP 141220C00047000 C 12/20/14 47.0 0.30 0.33
NTAP 141220C00048000 C 12/20/14 48.0 0.22 0.26
NTAP 141220C00049000 C 12/20/14 49.0 0.16 0.20
NTAP 141220C00050000 C 12/20/14 50.0 0.11 0.15
NTAP 141220P00018000 P 12/20/14 18.0 0.00 0.03
NTAP 141220P00019000 P 12/20/14 19.0 0.00 0.03
NTAP 141220P00020000 P 12/20/14 20.0 0.00 0.03
NTAP 141220P00021000 P 12/20/14 21.0 0.00 0.04
NTAP 141220P00023000 P 12/20/14 23.0 0.01 0.06
NTAP 141220P00024000 P 12/20/14 24.0 0.03 0.07
NTAP 141220P00025000 P 12/20/14 25.0 0.04 0.08
NTAP 141220P00026000 P 12/20/14 26.0 0.07 0.11
NTAP 141220P00027000 P 12/20/14 27.0 0.10 0.14
NTAP 141220P00028000 P 12/20/14 28.0 0.15 0.18
NTAP 141220P00029000 P 12/20/14 29.0 0.20 0.24
NTAP 141220P00030000 P 12/20/14 30.0 0.28 0.32
NTAP 141220P00031000 P 12/20/14 31.0 0.38 0.43
NTAP 141220P00032000 P 12/20/14 32.0 0.51 0.56
NTAP 141220P00033000 P 12/20/14 33.0 0.68 0.71
NTAP 141220P00034000 P 12/20/14 34.0 0.89 0.94
NTAP 141220P00035000 P 12/20/14 35.0 1.16 1.20
NTAP 141220P00036000 P 12/20/14 36.0 1.48 1.54
NTAP 141220P00037000 P 12/20/14 37.0 1.86 1.92
NTAP 141220P00038000 P 12/20/14 38.0 2.31 2.36
NTAP 141220P00039000 P 12/20/14 39.0 2.82 2.87
NTAP 141220P00040000 P 12/20/14 40.0 3.35 3.45
NTAP 141220P00041000 P 12/20/14 41.0 4.00 4.10
NTAP 141220P00042000 P 12/20/14 42.0 4.70 4.80
NTAP 141220P00043000 P 12/20/14 43.0 5.45 5.55
NTAP 141220P00044000 P 12/20/14 44.0 6.25 6.35
NTAP 141220P00045000 P 12/20/14 45.0 7.05 7.35
NTAP 141220P00046000 P 12/20/14 46.0 7.90 8.70
NTAP 141220P00047000 P 12/20/14 47.0 8.85 9.65
NTAP 141220P00048000 P 12/20/14 48.0 9.75 10.65
NTAP 141220P00049000 P 12/20/14 49.0 10.70 11.55
NTAP 141220P00050000 P 12/20/14 50.0 11.65 12.75
NTAP 150117C00015000 C 01/17/15 15.0 21.40 24.75
NTAP 150117C00018000 C 01/17/15 18.0 18.40 21.95
NTAP 150117C00019000 C 01/17/15 19.0 17.40 20.75
NTAP 150117C00020000 C 01/17/15 20.0 16.40 19.75
NTAP 150117C00021000 C 01/17/15 21.0 16.25 17.80
NTAP 150117C00023000 C 01/17/15 23.0 14.50 15.90
NTAP 150117C00024000 C 01/17/15 24.0 13.55 14.80
NTAP 150117C00025000 C 01/17/15 25.0 12.55 13.75
NTAP 150117C00026000 C 01/17/15 26.0 11.60 12.70
NTAP 150117C00027000 C 01/17/15 27.0 10.60 11.70
NTAP 150117C00028000 C 01/17/15 28.0 9.80 10.75
NTAP 150117C00029000 C 01/17/15 29.0 8.90 9.80
NTAP 150117C00030000 C 01/17/15 30.0 8.00 8.90
NTAP 150117C00031000 C 01/17/15 31.0 7.15 8.00
NTAP 150117C00032000 C 01/17/15 32.0 6.45 7.15
NTAP 150117C00033000 C 01/17/15 33.0 5.80 6.30
NTAP 150117C00034000 C 01/17/15 34.0 5.30 5.55
NTAP 150117C00035000 C 01/17/15 35.0 4.70 4.80
NTAP 150117C00036000 C 01/17/15 36.0 4.05 4.15
NTAP 150117C00037000 C 01/17/15 37.0 3.45 3.55
NTAP 150117C00038000 C 01/17/15 38.0 2.90 2.97
NTAP 150117C00039000 C 01/17/15 39.0 2.41 2.47
NTAP 150117C00040000 C 01/17/15 40.0 1.99 2.05
NTAP 150117C00041000 C 01/17/15 41.0 1.62 1.67
NTAP 150117C00042000 C 01/17/15 42.0 1.31 1.35
NTAP 150117C00043000 C 01/17/15 43.0 1.04 1.08
NTAP 150117C00044000 C 01/17/15 44.0 0.82 0.86
NTAP 150117C00045000 C 01/17/15 45.0 0.64 0.68
NTAP 150117C00046000 C 01/17/15 46.0 0.50 0.54
NTAP 150117C00047000 C 01/17/15 47.0 0.38 0.42
NTAP 150117C00048000 C 01/17/15 48.0 0.29 0.33
NTAP 150117C00049000 C 01/17/15 49.0 0.22 0.25
NTAP 150117C00050000 C 01/17/15 50.0 0.16 0.19
NTAP 150117C00055000 C 01/17/15 55.0 0.02 0.06
NTAP 150117C00060000 C 01/17/15 60.0 0.00 0.03
NTAP 150117C00065000 C 01/17/15 65.0 0.00 0.03
NTAP 150117P00015000 P 01/17/15 15.0 0.00 0.01
NTAP 150117P00018000 P 01/17/15 18.0 0.00 0.02
NTAP 150117P00019000 P 01/17/15 19.0 0.00 0.03
NTAP 150117P00020000 P 01/17/15 20.0 0.00 0.04
NTAP 150117P00021000 P 01/17/15 21.0 0.01 0.05
NTAP 150117P00023000 P 01/17/15 23.0 0.03 0.07
NTAP 150117P00024000 P 01/17/15 24.0 0.04 0.09
NTAP 150117P00025000 P 01/17/15 25.0 0.07 0.11
NTAP 150117P00026000 P 01/17/15 26.0 0.10 0.14
NTAP 150117P00027000 P 01/17/15 27.0 0.14 0.19
NTAP 150117P00028000 P 01/17/15 28.0 0.20 0.24
NTAP 150117P00029000 P 01/17/15 29.0 0.27 0.32
NTAP 150117P00030000 P 01/17/15 30.0 0.37 0.39
NTAP 150117P00031000 P 01/17/15 31.0 0.49 0.54
NTAP 150117P00032000 P 01/17/15 32.0 0.65 0.70
NTAP 150117P00033000 P 01/17/15 33.0 0.84 0.89
NTAP 150117P00034000 P 01/17/15 34.0 1.07 1.12
NTAP 150117P00035000 P 01/17/15 35.0 1.36 1.41
NTAP 150117P00036000 P 01/17/15 36.0 1.70 1.75
NTAP 150117P00037000 P 01/17/15 37.0 2.10 2.15
NTAP 150117P00038000 P 01/17/15 38.0 2.56 2.62
NTAP 150117P00039000 P 01/17/15 39.0 3.05 3.15
NTAP 150117P00040000 P 01/17/15 40.0 3.65 3.75
NTAP 150117P00041000 P 01/17/15 41.0 4.25 4.35
NTAP 150117P00042000 P 01/17/15 42.0 4.95 5.05
NTAP 150117P00043000 P 01/17/15 43.0 5.70 5.80
NTAP 150117P00044000 P 01/17/15 44.0 6.45 6.60
NTAP 150117P00045000 P 01/17/15 45.0 7.30 7.40
NTAP 150117P00046000 P 01/17/15 46.0 8.15 8.80
NTAP 150117P00047000 P 01/17/15 47.0 9.00 9.85
NTAP 150117P00048000 P 01/17/15 48.0 9.90 10.80
NTAP 150117P00049000 P 01/17/15 49.0 10.85 11.75
NTAP 150117P00050000 P 01/17/15 50.0 11.80 12.75
NTAP 150117P00055000 P 01/17/15 55.0 16.65 17.80
NTAP 150117P00060000 P 01/17/15 60.0 21.35 22.85
NTAP 150117P00065000 P 01/17/15 65.0 25.30 28.75
NTAP 150320C00021000 C 03/20/15 21.0 15.75 17.80
NTAP 150320C00023000 C 03/20/15 23.0 14.55 15.90
NTAP 150320C00024000 C 03/20/15 24.0 13.55 14.65
NTAP 150320C00025000 C 03/20/15 25.0 12.60 13.70
NTAP 150320C00026000 C 03/20/15 26.0 11.65 12.75
NTAP 150320C00027000 C 03/20/15 27.0 10.80 11.80
NTAP 150320C00028000 C 03/20/15 28.0 9.95 10.85
NTAP 150320C00029000 C 03/20/15 29.0 9.05 9.95
NTAP 150320C00030000 C 03/20/15 30.0 8.20 9.05
NTAP 150320C00031000 C 03/20/15 31.0 7.40 8.20
NTAP 150320C00032000 C 03/20/15 32.0 6.85 7.40
NTAP 150320C00033000 C 03/20/15 33.0 6.25 6.65
NTAP 150320C00034000 C 03/20/15 34.0 5.80 5.90
NTAP 150320C00035000 C 03/20/15 35.0 5.10 5.25
NTAP 150320C00036000 C 03/20/15 36.0 4.50 4.60
NTAP 150320C00037000 C 03/20/15 37.0 3.90 4.00
NTAP 150320C00038000 C 03/20/15 38.0 3.35 3.45
NTAP 150320C00039000 C 03/20/15 39.0 2.91 2.96
NTAP 150320C00040000 C 03/20/15 40.0 2.48 2.53
NTAP 150320C00041000 C 03/20/15 41.0 2.10 2.14
NTAP 150320C00042000 C 03/20/15 42.0 1.77 1.80
NTAP 150320C00043000 C 03/20/15 43.0 1.48 1.51
NTAP 150320C00044000 C 03/20/15 44.0 1.23 1.26
NTAP 150320C00045000 C 03/20/15 45.0 1.02 1.04
NTAP 150320C00046000 C 03/20/15 46.0 0.83 0.86
NTAP 150320C00047000 C 03/20/15 47.0 0.68 0.71
NTAP 150320C00048000 C 03/20/15 48.0 0.55 0.58
NTAP 150320C00049000 C 03/20/15 49.0 0.45 0.47
NTAP 150320C00050000 C 03/20/15 50.0 0.36 0.39
NTAP 150320C00055000 C 03/20/15 55.0 0.11 0.14
NTAP 150320P00021000 P 03/20/15 21.0 0.04 0.08
NTAP 150320P00023000 P 03/20/15 23.0 0.08 0.13
NTAP 150320P00024000 P 03/20/15 24.0 0.11 0.16
NTAP 150320P00025000 P 03/20/15 25.0 0.15 0.20
NTAP 150320P00026000 P 03/20/15 26.0 0.21 0.26
NTAP 150320P00027000 P 03/20/15 27.0 0.28 0.33
NTAP 150320P00028000 P 03/20/15 28.0 0.37 0.42
NTAP 150320P00029000 P 03/20/15 29.0 0.48 0.54
NTAP 150320P00030000 P 03/20/15 30.0 0.62 0.68
NTAP 150320P00031000 P 03/20/15 31.0 0.78 0.84
NTAP 150320P00032000 P 03/20/15 32.0 0.98 1.04
NTAP 150320P00033000 P 03/20/15 33.0 1.22 1.27
NTAP 150320P00034000 P 03/20/15 34.0 1.49 1.55
NTAP 150320P00035000 P 03/20/15 35.0 1.81 1.88
NTAP 150320P00036000 P 03/20/15 36.0 2.18 2.24
NTAP 150320P00037000 P 03/20/15 37.0 2.59 2.66
NTAP 150320P00038000 P 03/20/15 38.0 3.05 3.15
NTAP 150320P00039000 P 03/20/15 39.0 3.55 3.65
NTAP 150320P00040000 P 03/20/15 40.0 4.15 4.25
NTAP 150320P00041000 P 03/20/15 41.0 4.75 4.85
NTAP 150320P00042000 P 03/20/15 42.0 5.40 5.50
NTAP 150320P00043000 P 03/20/15 43.0 6.10 6.25
NTAP 150320P00044000 P 03/20/15 44.0 6.85 7.00
NTAP 150320P00045000 P 03/20/15 45.0 7.65 7.75
NTAP 150320P00046000 P 03/20/15 46.0 8.45 8.60
NTAP 150320P00047000 P 03/20/15 47.0 9.30 9.60
NTAP 150320P00048000 P 03/20/15 48.0 10.15 10.60
NTAP 150320P00049000 P 03/20/15 49.0 11.05 11.60
NTAP 150320P00050000 P 03/20/15 50.0 11.95 12.85
NTAP 150320P00055000 P 03/20/15 55.0 16.70 17.85
NTAP 160115C00018000 C 01/15/16 18.0 18.05 22.40
NTAP 160115C00020000 C 01/15/16 20.0 16.10 20.25
NTAP 160115C00023000 C 01/15/16 23.0 14.25 15.85
NTAP 160115C00025000 C 01/15/16 25.0 12.85 14.05
NTAP 160115C00028000 C 01/15/16 28.0 10.05 11.65
NTAP 160115C00030000 C 01/15/16 30.0 8.80 10.00
NTAP 160115C00033000 C 01/15/16 33.0 7.35 7.85
NTAP 160115C00035000 C 01/15/16 35.0 6.50 6.60
NTAP 160115C00037000 C 01/15/16 37.0 5.40 5.55
NTAP 160115C00040000 C 01/15/16 40.0 4.05 4.15
NTAP 160115C00042000 C 01/15/16 42.0 3.30 3.40
NTAP 160115C00045000 C 01/15/16 45.0 2.42 2.49
NTAP 160115C00047000 C 01/15/16 47.0 1.94 2.02
NTAP 160115C00050000 C 01/15/16 50.0 1.38 1.43
NTAP 160115C00055000 C 01/15/16 55.0 0.78 0.82
NTAP 160115C00060000 C 01/15/16 60.0 0.43 0.47
NTAP 160115P00018000 P 01/15/16 18.0 0.15 0.21
NTAP 160115P00020000 P 01/15/16 20.0 0.26 0.31
NTAP 160115P00023000 P 01/15/16 23.0 0.52 0.56
NTAP 160115P00025000 P 01/15/16 25.0 0.77 0.81
NTAP 160115P00028000 P 01/15/16 28.0 1.30 1.36
NTAP 160115P00030000 P 01/15/16 30.0 1.78 1.85
NTAP 160115P00033000 P 01/15/16 33.0 2.72 2.79
NTAP 160115P00035000 P 01/15/16 35.0 3.50 3.60
NTAP 160115P00037000 P 01/15/16 37.0 4.40 4.55
NTAP 160115P00040000 P 01/15/16 40.0 6.05 6.15
NTAP 160115P00042000 P 01/15/16 42.0 7.25 7.40
NTAP 160115P00045000 P 01/15/16 45.0 9.35 9.50
NTAP 160115P00047000 P 01/15/16 47.0 10.85 11.00
NTAP 160115P00050000 P 01/15/16 50.0 13.05 14.65
NTAP 160115P00055000 P 01/15/16 55.0 17.45 19.05
NTAP 160115P00060000 P 01/15/16 60.0 21.85 23.65

OPRA data is delayed 15 minutes.