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


As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 140822C00028000 C 08/22/14 28.0 12.55 13.35
NTAP 140822C00029000 C 08/22/14 29.0 11.55 12.35
NTAP 140822C00029500 C 08/22/14 29.5 11.05 11.85
NTAP 140822C00030000 C 08/22/14 30.0 10.55 11.35
NTAP 140822C00030500 C 08/22/14 30.5 10.05 10.85
NTAP 140822C00031000 C 08/22/14 31.0 9.70 10.20
NTAP 140822C00031500 C 08/22/14 31.5 9.20 9.70
NTAP 140822C00032000 C 08/22/14 32.0 8.70 9.20
NTAP 140822C00032500 C 08/22/14 32.5 8.20 8.70
NTAP 140822C00033000 C 08/22/14 33.0 7.70 8.20
NTAP 140822C00033500 C 08/22/14 33.5 7.20 7.70
NTAP 140822C00034000 C 08/22/14 34.0 6.70 7.20
NTAP 140822C00034500 C 08/22/14 34.5 6.20 6.70
NTAP 140822C00035000 C 08/22/14 35.0 5.70 6.00
NTAP 140822C00035500 C 08/22/14 35.5 5.20 5.70
NTAP 140822C00036000 C 08/22/14 36.0 4.70 5.15
NTAP 140822C00036500 C 08/22/14 36.5 4.20 4.65
NTAP 140822C00037000 C 08/22/14 37.0 3.70 4.15
NTAP 140822C00037500 C 08/22/14 37.5 3.20 3.65
NTAP 140822C00038000 C 08/22/14 38.0 2.71 3.15
NTAP 140822C00038500 C 08/22/14 38.5 2.19 2.46
NTAP 140822C00039000 C 08/22/14 39.0 1.71 1.96
NTAP 140822C00039500 C 08/22/14 39.5 1.21 1.46
NTAP 140822C00040000 C 08/22/14 40.0 0.75 0.95
NTAP 140822C00040500 C 08/22/14 40.5 0.42 0.50
NTAP 140822C00041000 C 08/22/14 41.0 0.12 0.15
NTAP 140822C00041500 C 08/22/14 41.5 0.01 0.06
NTAP 140822C00042000 C 08/22/14 42.0 0.00 0.14
NTAP 140822C00042500 C 08/22/14 42.5 0.00 0.13
NTAP 140822C00043000 C 08/22/14 43.0 0.00 0.06
NTAP 140822C00043500 C 08/22/14 43.5 0.00 0.12
NTAP 140822C00044000 C 08/22/14 44.0 0.00 0.12
NTAP 140822C00044500 C 08/22/14 44.5 0.00 0.12
NTAP 140822C00045000 C 08/22/14 45.0 0.00 0.12
NTAP 140822C00045500 C 08/22/14 45.5 0.00 0.12
NTAP 140822C00046000 C 08/22/14 46.0 0.00 0.12
NTAP 140822C00046500 C 08/22/14 46.5 0.00 0.12
NTAP 140822C00047000 C 08/22/14 47.0 0.00 0.12
NTAP 140822C00047500 C 08/22/14 47.5 0.00 0.12
NTAP 140822C00048000 C 08/22/14 48.0 0.00 0.12
NTAP 140822C00048500 C 08/22/14 48.5 0.00 0.12
NTAP 140822C00049000 C 08/22/14 49.0 0.00 0.12
NTAP 140822C00050000 C 08/22/14 50.0 0.00 0.12
NTAP 140822P00028000 P 08/22/14 28.0 0.00 0.12
NTAP 140822P00029000 P 08/22/14 29.0 0.00 0.12
NTAP 140822P00029500 P 08/22/14 29.5 0.00 0.12
NTAP 140822P00030000 P 08/22/14 30.0 0.00 0.12
NTAP 140822P00030500 P 08/22/14 30.5 0.00 0.12
NTAP 140822P00031000 P 08/22/14 31.0 0.00 0.12
NTAP 140822P00031500 P 08/22/14 31.5 0.00 0.12
NTAP 140822P00032000 P 08/22/14 32.0 0.00 0.12
NTAP 140822P00032500 P 08/22/14 32.5 0.00 0.12
NTAP 140822P00033000 P 08/22/14 33.0 0.00 0.12
NTAP 140822P00033500 P 08/22/14 33.5 0.00 0.12
NTAP 140822P00034000 P 08/22/14 34.0 0.00 0.12
NTAP 140822P00034500 P 08/22/14 34.5 0.00 0.12
NTAP 140822P00035000 P 08/22/14 35.0 0.00 0.12
NTAP 140822P00035500 P 08/22/14 35.5 0.00 0.08
NTAP 140822P00036000 P 08/22/14 36.0 0.00 0.12
NTAP 140822P00036500 P 08/22/14 36.5 0.00 0.13
NTAP 140822P00037000 P 08/22/14 37.0 0.00 0.13
NTAP 140822P00037500 P 08/22/14 37.5 0.00 0.03
NTAP 140822P00038000 P 08/22/14 38.0 0.00 0.02
NTAP 140822P00038500 P 08/22/14 38.5 0.00 0.13
NTAP 140822P00039000 P 08/22/14 39.0 0.00 0.14
NTAP 140822P00039500 P 08/22/14 39.5 0.01 0.14
NTAP 140822P00040000 P 08/22/14 40.0 0.00 0.14
NTAP 140822P00040500 P 08/22/14 40.5 0.03 0.09
NTAP 140822P00041000 P 08/22/14 41.0 0.19 0.28
NTAP 140822P00041500 P 08/22/14 41.5 0.49 0.81
NTAP 140822P00042000 P 08/22/14 42.0 0.96 1.30
NTAP 140822P00042500 P 08/22/14 42.5 1.45 1.79
NTAP 140822P00043000 P 08/22/14 43.0 1.94 2.29
NTAP 140822P00043500 P 08/22/14 43.5 2.37 2.81
NTAP 140822P00044000 P 08/22/14 44.0 2.85 3.30
NTAP 140822P00044500 P 08/22/14 44.5 3.35 3.80
NTAP 140822P00045000 P 08/22/14 45.0 3.85 4.30
NTAP 140822P00045500 P 08/22/14 45.5 4.35 4.80
NTAP 140822P00046000 P 08/22/14 46.0 4.85 5.30
NTAP 140822P00046500 P 08/22/14 46.5 5.30 5.80
NTAP 140822P00047000 P 08/22/14 47.0 5.80 6.30
NTAP 140822P00047500 P 08/22/14 47.5 6.30 6.80
NTAP 140822P00048000 P 08/22/14 48.0 6.80 7.30
NTAP 140822P00048500 P 08/22/14 48.5 7.30 7.80
NTAP 140822P00049000 P 08/22/14 49.0 7.80 8.30
NTAP 140822P00050000 P 08/22/14 50.0 8.80 9.30
NTAP 140829C00029000 C 08/29/14 29.0 11.55 12.35
NTAP 140829C00029500 C 08/29/14 29.5 11.10 11.90
NTAP 140829C00030000 C 08/29/14 30.0 10.60 11.40
NTAP 140829C00030500 C 08/29/14 30.5 10.10 10.90
NTAP 140829C00031000 C 08/29/14 31.0 9.70 10.25
NTAP 140829C00031500 C 08/29/14 31.5 9.20 9.70
NTAP 140829C00032000 C 08/29/14 32.0 8.70 9.25
NTAP 140829C00032500 C 08/29/14 32.5 8.20 8.70
NTAP 140829C00033000 C 08/29/14 33.0 7.70 8.20
NTAP 140829C00033500 C 08/29/14 33.5 7.25 7.70
NTAP 140829C00034000 C 08/29/14 34.0 6.75 7.20
NTAP 140829C00034500 C 08/29/14 34.5 6.25 6.70
NTAP 140829C00035000 C 08/29/14 35.0 5.75 6.20
NTAP 140829C00035500 C 08/29/14 35.5 5.25 5.50
NTAP 140829C00036000 C 08/29/14 36.0 4.75 5.25
NTAP 140829C00036500 C 08/29/14 36.5 4.25 4.65
NTAP 140829C00037000 C 08/29/14 37.0 3.75 4.25
NTAP 140829C00037500 C 08/29/14 37.5 3.25 3.60
NTAP 140829C00038000 C 08/29/14 38.0 2.76 3.10
NTAP 140829C00038500 C 08/29/14 38.5 2.31 2.50
NTAP 140829C00039000 C 08/29/14 39.0 1.80 2.02
NTAP 140829C00039500 C 08/29/14 39.5 1.33 1.56
NTAP 140829C00040000 C 08/29/14 40.0 0.91 1.11
NTAP 140829C00040500 C 08/29/14 40.5 0.67 0.73
NTAP 140829C00041000 C 08/29/14 41.0 0.39 0.44
NTAP 140829C00041500 C 08/29/14 41.5 0.20 0.24
NTAP 140829C00042000 C 08/29/14 42.0 0.10 0.12
NTAP 140829C00042500 C 08/29/14 42.5 0.03 0.12
NTAP 140829C00043000 C 08/29/14 43.0 0.00 0.11
NTAP 140829C00043500 C 08/29/14 43.5 0.00 0.15
NTAP 140829C00044000 C 08/29/14 44.0 0.00 0.18
NTAP 140829C00044500 C 08/29/14 44.5 0.00 0.18
NTAP 140829C00045000 C 08/29/14 45.0 0.00 0.14
NTAP 140829C00045500 C 08/29/14 45.5 0.00 0.14
NTAP 140829C00046000 C 08/29/14 46.0 0.00 0.14
NTAP 140829C00046500 C 08/29/14 46.5 0.00 0.14
NTAP 140829C00047000 C 08/29/14 47.0 0.00 0.14
NTAP 140829C00047500 C 08/29/14 47.5 0.00 0.14
NTAP 140829C00048000 C 08/29/14 48.0 0.00 0.14
NTAP 140829C00048500 C 08/29/14 48.5 0.00 0.14
NTAP 140829C00049000 C 08/29/14 49.0 0.00 0.14
NTAP 140829C00049500 C 08/29/14 49.5 0.00 0.15
NTAP 140829C00050000 C 08/29/14 50.0 0.00 0.14
NTAP 140829P00029000 P 08/29/14 29.0 0.00 0.14
NTAP 140829P00029500 P 08/29/14 29.5 0.00 0.14
NTAP 140829P00030000 P 08/29/14 30.0 0.00 0.14
NTAP 140829P00030500 P 08/29/14 30.5 0.00 0.14
NTAP 140829P00031000 P 08/29/14 31.0 0.00 0.14
NTAP 140829P00031500 P 08/29/14 31.5 0.00 0.14
NTAP 140829P00032000 P 08/29/14 32.0 0.00 0.14
NTAP 140829P00032500 P 08/29/14 32.5 0.00 0.14
NTAP 140829P00033000 P 08/29/14 33.0 0.00 0.14
NTAP 140829P00033500 P 08/29/14 33.5 0.00 0.14
NTAP 140829P00034000 P 08/29/14 34.0 0.00 0.14
NTAP 140829P00034500 P 08/29/14 34.5 0.00 0.14
NTAP 140829P00035000 P 08/29/14 35.0 0.00 0.15
NTAP 140829P00035500 P 08/29/14 35.5 0.00 0.11
NTAP 140829P00036000 P 08/29/14 36.0 0.00 0.22
NTAP 140829P00036500 P 08/29/14 36.5 0.00 0.23
NTAP 140829P00037000 P 08/29/14 37.0 0.00 0.09
NTAP 140829P00037500 P 08/29/14 37.5 0.00 0.23
NTAP 140829P00038000 P 08/29/14 38.0 0.00 0.23
NTAP 140829P00038500 P 08/29/14 38.5 0.02 0.25
NTAP 140829P00039000 P 08/29/14 39.0 0.03 0.21
NTAP 140829P00039500 P 08/29/14 39.5 0.08 0.15
NTAP 140829P00040000 P 08/29/14 40.0 0.14 0.17
NTAP 140829P00040500 P 08/29/14 40.5 0.27 0.32
NTAP 140829P00041000 P 08/29/14 41.0 0.47 0.52
NTAP 140829P00041500 P 08/29/14 41.5 0.78 0.83
NTAP 140829P00042000 P 08/29/14 42.0 1.09 1.38
NTAP 140829P00042500 P 08/29/14 42.5 1.53 1.87
NTAP 140829P00043000 P 08/29/14 43.0 1.99 2.31
NTAP 140829P00043500 P 08/29/14 43.5 2.39 2.85
NTAP 140829P00044000 P 08/29/14 44.0 2.90 3.35
NTAP 140829P00044500 P 08/29/14 44.5 3.40 3.80
NTAP 140829P00045000 P 08/29/14 45.0 3.85 4.30
NTAP 140829P00045500 P 08/29/14 45.5 4.35 4.80
NTAP 140829P00046000 P 08/29/14 46.0 4.85 5.30
NTAP 140829P00046500 P 08/29/14 46.5 5.30 5.85
NTAP 140829P00047000 P 08/29/14 47.0 5.80 6.30
NTAP 140829P00047500 P 08/29/14 47.5 6.30 6.80
NTAP 140829P00048000 P 08/29/14 48.0 6.80 7.30
NTAP 140829P00048500 P 08/29/14 48.5 6.95 7.85
NTAP 140829P00049000 P 08/29/14 49.0 7.45 8.65
NTAP 140829P00049500 P 08/29/14 49.5 7.95 9.05
NTAP 140829P00050000 P 08/29/14 50.0 8.45 9.95
NTAP 140905C00029000 C 09/05/14 29.0 11.55 12.00
NTAP 140905C00030000 C 09/05/14 30.0 9.20 11.35
NTAP 140905C00030500 C 09/05/14 30.5 8.65 10.85
NTAP 140905C00031000 C 09/05/14 31.0 8.45 10.00
NTAP 140905C00031500 C 09/05/14 31.5 7.90 9.70
NTAP 140905C00032000 C 09/05/14 32.0 8.45 9.20
NTAP 140905C00032500 C 09/05/14 32.5 7.95 8.70
NTAP 140905C00033000 C 09/05/14 33.0 7.45 8.20
NTAP 140905C00033500 C 09/05/14 33.5 6.95 7.70
NTAP 140905C00034000 C 09/05/14 34.0 6.70 7.20
NTAP 140905C00034500 C 09/05/14 34.5 6.25 6.70
NTAP 140905C00035000 C 09/05/14 35.0 5.70 6.20
NTAP 140905C00035500 C 09/05/14 35.5 5.25 5.70
NTAP 140905C00036000 C 09/05/14 36.0 4.70 5.20
NTAP 140905C00036500 C 09/05/14 36.5 4.25 4.70
NTAP 140905C00037000 C 09/05/14 37.0 3.75 4.20
NTAP 140905C00037500 C 09/05/14 37.5 3.25 3.70
NTAP 140905C00038000 C 09/05/14 38.0 2.79 3.20
NTAP 140905C00038500 C 09/05/14 38.5 2.30 2.54
NTAP 140905C00039000 C 09/05/14 39.0 1.85 2.06
NTAP 140905C00039500 C 09/05/14 39.5 1.53 1.63
NTAP 140905C00040000 C 09/05/14 40.0 1.16 1.23
NTAP 140905C00040500 C 09/05/14 40.5 0.81 0.86
NTAP 140905C00041000 C 09/05/14 41.0 0.52 0.58
NTAP 140905C00041500 C 09/05/14 41.5 0.33 0.38
NTAP 140905C00042000 C 09/05/14 42.0 0.18 0.24
NTAP 140905C00042500 C 09/05/14 42.5 0.11 0.15
NTAP 140905C00043000 C 09/05/14 43.0 0.04 0.13
NTAP 140905C00043500 C 09/05/14 43.5 0.00 0.25
NTAP 140905C00044000 C 09/05/14 44.0 0.01 0.11
NTAP 140905C00044500 C 09/05/14 44.5 0.00 0.23
NTAP 140905C00045000 C 09/05/14 45.0 0.00 0.22
NTAP 140905C00045500 C 09/05/14 45.5 0.00 0.22
NTAP 140905C00046000 C 09/05/14 46.0 0.00 0.21
NTAP 140905C00046500 C 09/05/14 46.5 0.00 0.18
NTAP 140905C00047000 C 09/05/14 47.0 0.00 0.18
NTAP 140905C00047500 C 09/05/14 47.5 0.00 0.17
NTAP 140905C00048000 C 09/05/14 48.0 0.00 0.18
NTAP 140905C00048500 C 09/05/14 48.5 0.00 0.14
NTAP 140905P00029000 P 09/05/14 29.0 0.00 0.18
NTAP 140905P00030000 P 09/05/14 30.0 0.00 0.18
NTAP 140905P00030500 P 09/05/14 30.5 0.00 0.18
NTAP 140905P00031000 P 09/05/14 31.0 0.00 0.17
NTAP 140905P00031500 P 09/05/14 31.5 0.00 0.18
NTAP 140905P00032000 P 09/05/14 32.0 0.00 0.15
NTAP 140905P00032500 P 09/05/14 32.5 0.00 0.18
NTAP 140905P00033000 P 09/05/14 33.0 0.00 0.17
NTAP 140905P00033500 P 09/05/14 33.5 0.00 0.19
NTAP 140905P00034000 P 09/05/14 34.0 0.00 0.13
NTAP 140905P00034500 P 09/05/14 34.5 0.00 0.16
NTAP 140905P00035000 P 09/05/14 35.0 0.00 0.12
NTAP 140905P00035500 P 09/05/14 35.5 0.00 0.05
NTAP 140905P00036000 P 09/05/14 36.0 0.00 0.25
NTAP 140905P00036500 P 09/05/14 36.5 0.00 0.14
NTAP 140905P00037000 P 09/05/14 37.0 0.00 0.25
NTAP 140905P00037500 P 09/05/14 37.5 0.01 0.15
NTAP 140905P00038000 P 09/05/14 38.0 0.02 0.14
NTAP 140905P00038500 P 09/05/14 38.5 0.05 0.14
NTAP 140905P00039000 P 09/05/14 39.0 0.07 0.21
NTAP 140905P00039500 P 09/05/14 39.5 0.17 0.21
NTAP 140905P00040000 P 09/05/14 40.0 0.26 0.29
NTAP 140905P00040500 P 09/05/14 40.5 0.41 0.44
NTAP 140905P00041000 P 09/05/14 41.0 0.62 0.66
NTAP 140905P00041500 P 09/05/14 41.5 0.91 0.98
NTAP 140905P00042000 P 09/05/14 42.0 1.19 1.57
NTAP 140905P00042500 P 09/05/14 42.5 1.61 1.90
NTAP 140905P00043000 P 09/05/14 43.0 2.00 2.38
NTAP 140905P00043500 P 09/05/14 43.5 2.45 2.89
NTAP 140905P00044000 P 09/05/14 44.0 2.90 3.35
NTAP 140905P00044500 P 09/05/14 44.5 3.40 3.80
NTAP 140905P00045000 P 09/05/14 45.0 3.90 4.35
NTAP 140905P00045500 P 09/05/14 45.5 4.40 4.85
NTAP 140905P00046000 P 09/05/14 46.0 4.90 5.50
NTAP 140905P00046500 P 09/05/14 46.5 5.35 5.85
NTAP 140905P00047000 P 09/05/14 47.0 5.85 6.35
NTAP 140905P00047500 P 09/05/14 47.5 6.35 6.85
NTAP 140905P00048000 P 09/05/14 48.0 6.85 7.55
NTAP 140905P00048500 P 09/05/14 48.5 6.55 8.10
NTAP 140912C00030000 C 09/12/14 30.0 10.40 11.40
NTAP 140912C00031000 C 09/12/14 31.0 8.30 10.25
NTAP 140912C00032000 C 09/12/14 32.0 8.55 9.25
NTAP 140912C00032500 C 09/12/14 32.5 7.75 8.75
NTAP 140912C00033000 C 09/12/14 33.0 7.40 8.25
NTAP 140912C00033500 C 09/12/14 33.5 6.90 7.80
NTAP 140912C00034000 C 09/12/14 34.0 6.75 7.25
NTAP 140912C00034500 C 09/12/14 34.5 6.25 6.80
NTAP 140912C00035000 C 09/12/14 35.0 5.65 6.25
NTAP 140912C00035500 C 09/12/14 35.5 5.15 5.75
NTAP 140912C00036000 C 09/12/14 36.0 4.65 5.20
NTAP 140912C00036500 C 09/12/14 36.5 4.25 4.70
NTAP 140912C00037000 C 09/12/14 37.0 3.75 4.25
NTAP 140912C00037500 C 09/12/14 37.5 3.20 3.75
NTAP 140912C00038000 C 09/12/14 38.0 2.80 3.25
NTAP 140912C00038500 C 09/12/14 38.5 2.33 2.77
NTAP 140912C00039000 C 09/12/14 39.0 1.93 2.30
NTAP 140912C00039500 C 09/12/14 39.5 1.57 1.78
NTAP 140912C00040000 C 09/12/14 40.0 1.23 1.34
NTAP 140912C00040500 C 09/12/14 40.5 0.91 1.00
NTAP 140912C00041000 C 09/12/14 41.0 0.65 0.72
NTAP 140912C00041500 C 09/12/14 41.5 0.40 0.50
NTAP 140912C00042000 C 09/12/14 42.0 0.29 0.34
NTAP 140912C00042500 C 09/12/14 42.5 0.18 0.23
NTAP 140912C00043000 C 09/12/14 43.0 0.08 0.16
NTAP 140912C00043500 C 09/12/14 43.5 0.05 0.14
NTAP 140912C00044000 C 09/12/14 44.0 0.03 0.11
NTAP 140912C00044500 C 09/12/14 44.5 0.00 0.25
NTAP 140912C00045000 C 09/12/14 45.0 0.00 0.25
NTAP 140912C00045500 C 09/12/14 45.5 0.00 0.25
NTAP 140912C00046000 C 09/12/14 46.0 0.00 0.25
NTAP 140912C00046500 C 09/12/14 46.5 0.00 0.24
NTAP 140912C00047000 C 09/12/14 47.0 0.00 0.21
NTAP 140912C00047500 C 09/12/14 47.5 0.00 0.24
NTAP 140912C00048000 C 09/12/14 48.0 0.00 0.19
NTAP 140912C00048500 C 09/12/14 48.5 0.00 0.17
NTAP 140912P00030000 P 09/12/14 30.0 0.00 0.18
NTAP 140912P00031000 P 09/12/14 31.0 0.00 0.17
NTAP 140912P00032000 P 09/12/14 32.0 0.00 0.17
NTAP 140912P00032500 P 09/12/14 32.5 0.00 0.15
NTAP 140912P00033000 P 09/12/14 33.0 0.00 0.19
NTAP 140912P00033500 P 09/12/14 33.5 0.00 0.24
NTAP 140912P00034000 P 09/12/14 34.0 0.00 0.11
NTAP 140912P00034500 P 09/12/14 34.5 0.00 0.25
NTAP 140912P00035000 P 09/12/14 35.0 0.00 0.16
NTAP 140912P00035500 P 09/12/14 35.5 0.00 0.16
NTAP 140912P00036000 P 09/12/14 36.0 0.00 0.25
NTAP 140912P00036500 P 09/12/14 36.5 0.02 0.10
NTAP 140912P00037000 P 09/12/14 37.0 0.01 0.25
NTAP 140912P00037500 P 09/12/14 37.5 0.05 0.11
NTAP 140912P00038000 P 09/12/14 38.0 0.05 0.15
NTAP 140912P00038500 P 09/12/14 38.5 0.03 0.26
NTAP 140912P00039000 P 09/12/14 39.0 0.17 0.20
NTAP 140912P00039500 P 09/12/14 39.5 0.25 0.30
NTAP 140912P00040000 P 09/12/14 40.0 0.36 0.42
NTAP 140912P00040500 P 09/12/14 40.5 0.52 0.65
NTAP 140912P00041000 P 09/12/14 41.0 0.75 0.90
NTAP 140912P00041500 P 09/12/14 41.5 1.03 1.19
NTAP 140912P00042000 P 09/12/14 42.0 1.38 1.52
NTAP 140912P00042500 P 09/12/14 42.5 1.73 1.94
NTAP 140912P00043000 P 09/12/14 43.0 2.05 2.43
NTAP 140912P00043500 P 09/12/14 43.5 2.50 2.93
NTAP 140912P00044000 P 09/12/14 44.0 2.95 3.40
NTAP 140912P00044500 P 09/12/14 44.5 3.45 3.90
NTAP 140912P00045000 P 09/12/14 45.0 3.95 4.35
NTAP 140912P00045500 P 09/12/14 45.5 4.40 4.85
NTAP 140912P00046000 P 09/12/14 46.0 4.90 5.35
NTAP 140912P00046500 P 09/12/14 46.5 5.35 5.85
NTAP 140912P00047000 P 09/12/14 47.0 5.85 6.35
NTAP 140912P00047500 P 09/12/14 47.5 6.35 6.85
NTAP 140912P00048000 P 09/12/14 48.0 6.85 7.35
NTAP 140912P00048500 P 09/12/14 48.5 7.35 8.10
NTAP 140920C00020000 C 09/20/14 20.0 20.45 21.45
NTAP 140920C00021000 C 09/20/14 21.0 19.55 20.35
NTAP 140920C00023000 C 09/20/14 23.0 17.55 18.35
NTAP 140920C00024000 C 09/20/14 24.0 16.55 17.35
NTAP 140920C00025000 C 09/20/14 25.0 15.55 16.35
NTAP 140920C00026000 C 09/20/14 26.0 14.55 15.35
NTAP 140920C00027000 C 09/20/14 27.0 13.55 14.35
NTAP 140920C00028000 C 09/20/14 28.0 12.55 13.35
NTAP 140920C00029000 C 09/20/14 29.0 11.55 12.35
NTAP 140920C00030000 C 09/20/14 30.0 10.55 11.35
NTAP 140920C00031000 C 09/20/14 31.0 9.70 10.20
NTAP 140920C00032000 C 09/20/14 32.0 8.70 9.20
NTAP 140920C00033000 C 09/20/14 33.0 7.70 8.20
NTAP 140920C00034000 C 09/20/14 34.0 6.70 7.20
NTAP 140920C00034500 C 09/20/14 34.5 6.20 6.70
NTAP 140920C00035000 C 09/20/14 35.0 5.70 6.05
NTAP 140920C00035500 C 09/20/14 35.5 5.20 5.70
NTAP 140920C00036000 C 09/20/14 36.0 4.75 5.00
NTAP 140920C00036500 C 09/20/14 36.5 4.25 4.70
NTAP 140920C00037000 C 09/20/14 37.0 3.75 4.20
NTAP 140920C00037500 C 09/20/14 37.5 3.30 3.75
NTAP 140920C00038000 C 09/20/14 38.0 2.85 3.25
NTAP 140920C00038500 C 09/20/14 38.5 2.44 2.83
NTAP 140920C00039000 C 09/20/14 39.0 2.01 2.29
NTAP 140920C00039500 C 09/20/14 39.5 1.64 1.81
NTAP 140920C00040000 C 09/20/14 40.0 1.36 1.44
NTAP 140920C00040500 C 09/20/14 40.5 1.05 1.12
NTAP 140920C00041000 C 09/20/14 41.0 0.78 0.83
NTAP 140920C00041500 C 09/20/14 41.5 0.57 0.61
NTAP 140920C00042000 C 09/20/14 42.0 0.40 0.44
NTAP 140920C00042500 C 09/20/14 42.5 0.27 0.31
NTAP 140920C00043000 C 09/20/14 43.0 0.18 0.22
NTAP 140920C00043500 C 09/20/14 43.5 0.12 0.16
NTAP 140920C00044000 C 09/20/14 44.0 0.08 0.11
NTAP 140920C00044500 C 09/20/14 44.5 0.05 0.09
NTAP 140920C00045000 C 09/20/14 45.0 0.05 0.07
NTAP 140920C00045500 C 09/20/14 45.5 0.01 0.06
NTAP 140920C00046000 C 09/20/14 46.0 0.00 0.04
NTAP 140920C00046500 C 09/20/14 46.5 0.00 0.04
NTAP 140920C00047000 C 09/20/14 47.0 0.00 0.04
NTAP 140920C00047500 C 09/20/14 47.5 0.00 0.03
NTAP 140920C00048000 C 09/20/14 48.0 0.00 0.03
NTAP 140920C00048500 C 09/20/14 48.5 0.00 0.03
NTAP 140920C00049000 C 09/20/14 49.0 0.00 0.03
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 0.02
NTAP 140920P00025000 P 09/20/14 25.0 0.00 0.02
NTAP 140920P00026000 P 09/20/14 26.0 0.00 0.02
NTAP 140920P00027000 P 09/20/14 27.0 0.00 0.03
NTAP 140920P00028000 P 09/20/14 28.0 0.00 0.03
NTAP 140920P00029000 P 09/20/14 29.0 0.00 0.03
NTAP 140920P00030000 P 09/20/14 30.0 0.00 0.03
NTAP 140920P00031000 P 09/20/14 31.0 0.00 0.03
NTAP 140920P00032000 P 09/20/14 32.0 0.01 0.03
NTAP 140920P00033000 P 09/20/14 33.0 0.00 0.03
NTAP 140920P00034000 P 09/20/14 34.0 0.02 0.03
NTAP 140920P00034500 P 09/20/14 34.5 0.00 0.03
NTAP 140920P00035000 P 09/20/14 35.0 0.02 0.04
NTAP 140920P00035500 P 09/20/14 35.5 0.02 0.04
NTAP 140920P00036000 P 09/20/14 36.0 0.03 0.05
NTAP 140920P00036500 P 09/20/14 36.5 0.04 0.06
NTAP 140920P00037000 P 09/20/14 37.0 0.07 0.08
NTAP 140920P00037500 P 09/20/14 37.5 0.08 0.11
NTAP 140920P00038000 P 09/20/14 38.0 0.11 0.14
NTAP 140920P00038500 P 09/20/14 38.5 0.14 0.20
NTAP 140920P00039000 P 09/20/14 39.0 0.23 0.26
NTAP 140920P00039500 P 09/20/14 39.5 0.33 0.38
NTAP 140920P00040000 P 09/20/14 40.0 0.47 0.52
NTAP 140920P00040500 P 09/20/14 40.5 0.65 0.72
NTAP 140920P00041000 P 09/20/14 41.0 0.88 0.93
NTAP 140920P00041500 P 09/20/14 41.5 1.16 1.22
NTAP 140920P00042000 P 09/20/14 42.0 1.48 1.56
NTAP 140920P00042500 P 09/20/14 42.5 1.85 1.93
NTAP 140920P00043000 P 09/20/14 43.0 2.17 2.47
NTAP 140920P00043500 P 09/20/14 43.5 2.53 2.93
NTAP 140920P00044000 P 09/20/14 44.0 3.00 3.40
NTAP 140920P00044500 P 09/20/14 44.5 3.45 3.90
NTAP 140920P00045000 P 09/20/14 45.0 3.95 4.35
NTAP 140920P00045500 P 09/20/14 45.5 4.40 4.85
NTAP 140920P00046000 P 09/20/14 46.0 4.90 5.35
NTAP 140920P00046500 P 09/20/14 46.5 5.35 5.85
NTAP 140920P00047000 P 09/20/14 47.0 5.85 6.35
NTAP 140920P00047500 P 09/20/14 47.5 6.35 6.85
NTAP 140920P00048000 P 09/20/14 48.0 6.85 7.30
NTAP 140920P00048500 P 09/20/14 48.5 7.35 7.85
NTAP 140920P00049000 P 09/20/14 49.0 7.85 8.35
NTAP 140920P00050000 P 09/20/14 50.0 8.85 9.30
NTAP 140920P00055000 P 09/20/14 55.0 13.70 14.45
NTAP 140920P00060000 P 09/20/14 60.0 18.70 19.45
NTAP 140920P00065000 P 09/20/14 65.0 23.60 24.55
NTAP 140926C00030000 C 09/26/14 30.0 10.60 11.40
NTAP 140926C00031000 C 09/26/14 31.0 9.65 10.25
NTAP 140926C00031500 C 09/26/14 31.5 9.20 9.75
NTAP 140926C00032000 C 09/26/14 32.0 8.70 9.25
NTAP 140926C00032500 C 09/26/14 32.5 8.20 8.75
NTAP 140926C00033000 C 09/26/14 33.0 7.65 8.25
NTAP 140926C00033500 C 09/26/14 33.5 7.20 7.75
NTAP 140926C00034000 C 09/26/14 34.0 6.75 7.25
NTAP 140926C00034500 C 09/26/14 34.5 6.25 6.75
NTAP 140926C00035000 C 09/26/14 35.0 5.75 6.25
NTAP 140926C00035500 C 09/26/14 35.5 5.25 5.80
NTAP 140926C00036000 C 09/26/14 36.0 4.75 5.25
NTAP 140926C00036500 C 09/26/14 36.5 4.20 4.75
NTAP 140926C00037000 C 09/26/14 37.0 3.80 4.30
NTAP 140926C00037500 C 09/26/14 37.5 3.30 3.80
NTAP 140926C00038000 C 09/26/14 38.0 2.92 3.35
NTAP 140926C00038500 C 09/26/14 38.5 2.51 2.91
NTAP 140926C00039000 C 09/26/14 39.0 2.10 2.49
NTAP 140926C00039500 C 09/26/14 39.5 1.75 1.91
NTAP 140926C00040000 C 09/26/14 40.0 1.40 1.63
NTAP 140926C00040500 C 09/26/14 40.5 1.09 1.29
NTAP 140926C00041000 C 09/26/14 41.0 0.85 0.95
NTAP 140926C00041500 C 09/26/14 41.5 0.61 0.81
NTAP 140926C00042000 C 09/26/14 42.0 0.47 0.62
NTAP 140926C00042500 C 09/26/14 42.5 0.32 0.47
NTAP 140926C00043000 C 09/26/14 43.0 0.24 0.35
NTAP 140926C00043500 C 09/26/14 43.5 0.16 0.22
NTAP 140926C00044000 C 09/26/14 44.0 0.10 0.16
NTAP 140926C00044500 C 09/26/14 44.5 0.06 0.14
NTAP 140926C00045000 C 09/26/14 45.0 0.03 0.16
NTAP 140926C00045500 C 09/26/14 45.5 0.02 0.25
NTAP 140926C00046000 C 09/26/14 46.0 0.00 0.25
NTAP 140926C00046500 C 09/26/14 46.5 0.00 0.25
NTAP 140926C00047000 C 09/26/14 47.0 0.00 0.25
NTAP 140926C00047500 C 09/26/14 47.5 0.00 0.25
NTAP 140926C00048000 C 09/26/14 48.0 0.00 0.25
NTAP 140926C00048500 C 09/26/14 48.5 0.00 0.25
NTAP 140926P00030000 P 09/26/14 30.0 0.00 0.14
NTAP 140926P00031000 P 09/26/14 31.0 0.00 0.14
NTAP 140926P00031500 P 09/26/14 31.5 0.00 0.25
NTAP 140926P00032000 P 09/26/14 32.0 0.00 0.25
NTAP 140926P00032500 P 09/26/14 32.5 0.00 0.25
NTAP 140926P00033000 P 09/26/14 33.0 0.00 0.25
NTAP 140926P00033500 P 09/26/14 33.5 0.00 0.14
NTAP 140926P00034000 P 09/26/14 34.0 0.01 0.25
NTAP 140926P00034500 P 09/26/14 34.5 0.01 0.25
NTAP 140926P00035000 P 09/26/14 35.0 0.02 0.14
NTAP 140926P00035500 P 09/26/14 35.5 0.01 0.25
NTAP 140926P00036000 P 09/26/14 36.0 0.02 0.14
NTAP 140926P00036500 P 09/26/14 36.5 0.04 0.14
NTAP 140926P00037000 P 09/26/14 37.0 0.08 0.25
NTAP 140926P00037500 P 09/26/14 37.5 0.05 0.28
NTAP 140926P00038000 P 09/26/14 38.0 0.15 0.26
NTAP 140926P00038500 P 09/26/14 38.5 0.16 0.39
NTAP 140926P00039000 P 09/26/14 39.0 0.29 0.42
NTAP 140926P00039500 P 09/26/14 39.5 0.40 0.55
NTAP 140926P00040000 P 09/26/14 40.0 0.53 0.70
NTAP 140926P00040500 P 09/26/14 40.5 0.75 0.79
NTAP 140926P00041000 P 09/26/14 41.0 0.98 1.04
NTAP 140926P00041500 P 09/26/14 41.5 1.26 1.44
NTAP 140926P00042000 P 09/26/14 42.0 1.57 1.75
NTAP 140926P00042500 P 09/26/14 42.5 1.88 2.16
NTAP 140926P00043000 P 09/26/14 43.0 2.20 2.58
NTAP 140926P00043500 P 09/26/14 43.5 2.60 3.00
NTAP 140926P00044000 P 09/26/14 44.0 3.05 3.45
NTAP 140926P00044500 P 09/26/14 44.5 3.50 3.95
NTAP 140926P00045000 P 09/26/14 45.0 4.00 4.40
NTAP 140926P00045500 P 09/26/14 45.5 4.45 4.90
NTAP 140926P00046000 P 09/26/14 46.0 4.95 5.35
NTAP 140926P00046500 P 09/26/14 46.5 5.40 5.85
NTAP 140926P00047000 P 09/26/14 47.0 5.85 6.35
NTAP 140926P00047500 P 09/26/14 47.5 6.35 6.85
NTAP 140926P00048000 P 09/26/14 48.0 6.85 7.35
NTAP 140926P00048500 P 09/26/14 48.5 7.35 7.85
NTAP 141003C00033000 C 10/03/14 33.0 5.75 10.30
NTAP 141003C00033500 C 10/03/14 33.5 7.15 8.10
NTAP 141003C00034000 C 10/03/14 34.0 6.75 7.60
NTAP 141003C00034500 C 10/03/14 34.5 6.25 7.10
NTAP 141003C00035000 C 10/03/14 35.0 5.75 6.60
NTAP 141003C00035500 C 10/03/14 35.5 4.90 5.75
NTAP 141003C00036000 C 10/03/14 36.0 4.50 5.25
NTAP 141003C00036500 C 10/03/14 36.5 4.00 4.75
NTAP 141003C00037000 C 10/03/14 37.0 3.55 4.30
NTAP 141003C00037500 C 10/03/14 37.5 3.35 4.20
NTAP 141003C00038000 C 10/03/14 38.0 2.95 3.75
NTAP 141003C00038500 C 10/03/14 38.5 2.56 3.30
NTAP 141003C00039000 C 10/03/14 39.0 1.80 2.90
NTAP 141003C00039500 C 10/03/14 39.5 1.74 2.45
NTAP 141003C00040000 C 10/03/14 40.0 1.48 1.67
NTAP 141003C00040500 C 10/03/14 40.5 1.20 1.35
NTAP 141003C00041000 C 10/03/14 41.0 0.93 1.08
NTAP 141003C00041500 C 10/03/14 41.5 0.73 0.86
NTAP 141003C00042000 C 10/03/14 42.0 0.38 0.77
NTAP 141003C00042500 C 10/03/14 42.5 0.29 0.96
NTAP 141003C00043000 C 10/03/14 43.0 0.19 0.49
NTAP 141003C00043500 C 10/03/14 43.5 0.17 0.45
NTAP 141003C00044000 C 10/03/14 44.0 0.05 0.30
NTAP 141003C00044500 C 10/03/14 44.5 0.09 0.25
NTAP 141003C00045000 C 10/03/14 45.0 0.05 0.14
NTAP 141003C00045500 C 10/03/14 45.5 0.03 0.15
NTAP 141003C00046000 C 10/03/14 46.0 0.02 0.12
NTAP 141003C00046500 C 10/03/14 46.5 0.03 0.20
NTAP 141003C00047000 C 10/03/14 47.0 0.02 0.22
NTAP 141003C00047500 C 10/03/14 47.5 0.01 0.25
NTAP 141003C00048000 C 10/03/14 48.0 0.00 0.16
NTAP 141003C00048500 C 10/03/14 48.5 0.00 0.39
NTAP 141003P00033000 P 10/03/14 33.0 0.00 0.48
NTAP 141003P00033500 P 10/03/14 33.5 0.03 0.25
NTAP 141003P00034000 P 10/03/14 34.0 0.03 0.19
NTAP 141003P00034500 P 10/03/14 34.5 0.04 0.25
NTAP 141003P00035000 P 10/03/14 35.0 0.05 0.23
NTAP 141003P00035500 P 10/03/14 35.5 0.06 0.25
NTAP 141003P00036000 P 10/03/14 36.0 0.07 0.17
NTAP 141003P00036500 P 10/03/14 36.5 0.09 0.25
NTAP 141003P00037000 P 10/03/14 37.0 0.03 0.27
NTAP 141003P00037500 P 10/03/14 37.5 0.08 0.33
NTAP 141003P00038000 P 10/03/14 38.0 0.14 0.39
NTAP 141003P00038500 P 10/03/14 38.5 0.19 0.55
NTAP 141003P00039000 P 10/03/14 39.0 0.39 0.64
NTAP 141003P00039500 P 10/03/14 39.5 0.37 1.03
NTAP 141003P00040000 P 10/03/14 40.0 0.63 0.84
NTAP 141003P00040500 P 10/03/14 40.5 0.81 0.96
NTAP 141003P00041000 P 10/03/14 41.0 1.10 1.19
NTAP 141003P00041500 P 10/03/14 41.5 1.35 1.46
NTAP 141003P00042000 P 10/03/14 42.0 1.59 2.24
NTAP 141003P00042500 P 10/03/14 42.5 1.64 2.59
NTAP 141003P00043000 P 10/03/14 43.0 1.96 3.10
NTAP 141003P00043500 P 10/03/14 43.5 2.35 3.45
NTAP 141003P00044000 P 10/03/14 44.0 2.80 3.55
NTAP 141003P00044500 P 10/03/14 44.5 3.60 4.10
NTAP 141003P00045000 P 10/03/14 45.0 4.05 4.80
NTAP 141003P00045500 P 10/03/14 45.5 4.55 5.30
NTAP 141003P00046000 P 10/03/14 46.0 5.00 5.75
NTAP 141003P00046500 P 10/03/14 46.5 5.45 5.95
NTAP 141003P00047000 P 10/03/14 47.0 5.90 6.40
NTAP 141003P00047500 P 10/03/14 47.5 6.40 6.90
NTAP 141003P00048000 P 10/03/14 48.0 6.90 7.40
NTAP 141003P00048500 P 10/03/14 48.5 5.25 9.85
NTAP 141018C00027000 C 10/18/14 27.0 13.55 14.35
NTAP 141018C00028000 C 10/18/14 28.0 12.55 13.35
NTAP 141018C00029000 C 10/18/14 29.0 11.55 12.35
NTAP 141018C00030000 C 10/18/14 30.0 10.55 11.35
NTAP 141018C00031000 C 10/18/14 31.0 9.70 10.20
NTAP 141018C00032000 C 10/18/14 32.0 8.60 9.20
NTAP 141018C00033000 C 10/18/14 33.0 7.75 8.25
NTAP 141018C00034000 C 10/18/14 34.0 6.75 7.25
NTAP 141018C00035000 C 10/18/14 35.0 5.75 6.25
NTAP 141018C00036000 C 10/18/14 36.0 4.85 5.25
NTAP 141018C00037000 C 10/18/14 37.0 3.95 4.35
NTAP 141018C00038000 C 10/18/14 38.0 3.05 3.45
NTAP 141018C00039000 C 10/18/14 39.0 2.36 2.51
NTAP 141018C00040000 C 10/18/14 40.0 1.74 1.81
NTAP 141018C00041000 C 10/18/14 41.0 1.19 1.24
NTAP 141018C00042000 C 10/18/14 42.0 0.77 0.83
NTAP 141018C00043000 C 10/18/14 43.0 0.47 0.52
NTAP 141018C00044000 C 10/18/14 44.0 0.27 0.31
NTAP 141018C00045000 C 10/18/14 45.0 0.15 0.18
NTAP 141018C00046000 C 10/18/14 46.0 0.08 0.12
NTAP 141018C00047000 C 10/18/14 47.0 0.03 0.08
NTAP 141018C00048000 C 10/18/14 48.0 0.01 0.06
NTAP 141018C00049000 C 10/18/14 49.0 0.00 0.05
NTAP 141018P00027000 P 10/18/14 27.0 0.00 0.03
NTAP 141018P00028000 P 10/18/14 28.0 0.00 0.03
NTAP 141018P00029000 P 10/18/14 29.0 0.00 0.03
NTAP 141018P00030000 P 10/18/14 30.0 0.01 0.03
NTAP 141018P00031000 P 10/18/14 31.0 0.01 0.04
NTAP 141018P00032000 P 10/18/14 32.0 0.02 0.04
NTAP 141018P00033000 P 10/18/14 33.0 0.04 0.05
NTAP 141018P00034000 P 10/18/14 34.0 0.06 0.08
NTAP 141018P00035000 P 10/18/14 35.0 0.08 0.11
NTAP 141018P00036000 P 10/18/14 36.0 0.14 0.18
NTAP 141018P00037000 P 10/18/14 37.0 0.24 0.27
NTAP 141018P00038000 P 10/18/14 38.0 0.39 0.42
NTAP 141018P00039000 P 10/18/14 39.0 0.62 0.65
NTAP 141018P00040000 P 10/18/14 40.0 0.95 0.99
NTAP 141018P00041000 P 10/18/14 41.0 1.41 1.45
NTAP 141018P00042000 P 10/18/14 42.0 1.99 2.06
NTAP 141018P00043000 P 10/18/14 43.0 2.69 2.76
NTAP 141018P00044000 P 10/18/14 44.0 3.45 3.60
NTAP 141018P00045000 P 10/18/14 45.0 4.20 4.60
NTAP 141018P00046000 P 10/18/14 46.0 5.10 5.55
NTAP 141018P00047000 P 10/18/14 47.0 6.05 6.55
NTAP 141018P00048000 P 10/18/14 48.0 7.00 7.50
NTAP 141018P00049000 P 10/18/14 49.0 8.00 8.70
NTAP 141122C00030000 C 11/22/14 30.0 10.55 11.30
NTAP 141122C00031000 C 11/22/14 31.0 9.75 10.25
NTAP 141122C00032000 C 11/22/14 32.0 8.75 9.25
NTAP 141122C00033000 C 11/22/14 33.0 7.80 8.30
NTAP 141122C00034000 C 11/22/14 34.0 6.85 7.35
NTAP 141122C00035000 C 11/22/14 35.0 5.95 6.45
NTAP 141122C00036000 C 11/22/14 36.0 5.10 5.55
NTAP 141122C00037000 C 11/22/14 37.0 4.25 4.70
NTAP 141122C00038000 C 11/22/14 38.0 3.60 3.75
NTAP 141122C00039000 C 11/22/14 39.0 2.95 3.05
NTAP 141122C00040000 C 11/22/14 40.0 2.33 2.38
NTAP 141122C00041000 C 11/22/14 41.0 1.80 1.85
NTAP 141122C00042000 C 11/22/14 42.0 1.36 1.40
NTAP 141122C00043000 C 11/22/14 43.0 1.00 1.04
NTAP 141122C00044000 C 11/22/14 44.0 0.71 0.76
NTAP 141122C00045000 C 11/22/14 45.0 0.50 0.55
NTAP 141122C00046000 C 11/22/14 46.0 0.34 0.39
NTAP 141122C00047000 C 11/22/14 47.0 0.23 0.27
NTAP 141122C00048000 C 11/22/14 48.0 0.16 0.19
NTAP 141122C00049000 C 11/22/14 49.0 0.11 0.14
NTAP 141122P00030000 P 11/22/14 30.0 0.06 0.08
NTAP 141122P00031000 P 11/22/14 31.0 0.08 0.10
NTAP 141122P00032000 P 11/22/14 32.0 0.11 0.14
NTAP 141122P00033000 P 11/22/14 33.0 0.15 0.18
NTAP 141122P00034000 P 11/22/14 34.0 0.22 0.26
NTAP 141122P00035000 P 11/22/14 35.0 0.31 0.36
NTAP 141122P00036000 P 11/22/14 36.0 0.44 0.49
NTAP 141122P00037000 P 11/22/14 37.0 0.61 0.67
NTAP 141122P00038000 P 11/22/14 38.0 0.85 0.92
NTAP 141122P00039000 P 11/22/14 39.0 1.16 1.23
NTAP 141122P00040000 P 11/22/14 40.0 1.54 1.58
NTAP 141122P00041000 P 11/22/14 41.0 2.01 2.08
NTAP 141122P00042000 P 11/22/14 42.0 2.57 2.65
NTAP 141122P00043000 P 11/22/14 43.0 3.20 3.30
NTAP 141122P00044000 P 11/22/14 44.0 3.90 4.05
NTAP 141122P00045000 P 11/22/14 45.0 4.70 4.80
NTAP 141122P00046000 P 11/22/14 46.0 5.35 5.80
NTAP 141122P00047000 P 11/22/14 47.0 6.25 6.70
NTAP 141122P00048000 P 11/22/14 48.0 7.15 7.60
NTAP 141122P00049000 P 11/22/14 49.0 8.10 8.60
NTAP 141220C00018000 C 12/20/14 18.0 21.30 24.60
NTAP 141220C00019000 C 12/20/14 19.0 20.30 23.65
NTAP 141220C00020000 C 12/20/14 20.0 19.30 22.60
NTAP 141220C00021000 C 12/20/14 21.0 18.30 21.60
NTAP 141220C00023000 C 12/20/14 23.0 16.30 19.60
NTAP 141220C00024000 C 12/20/14 24.0 16.55 17.35
NTAP 141220C00025000 C 12/20/14 25.0 15.55 16.35
NTAP 141220C00026000 C 12/20/14 26.0 14.55 15.35
NTAP 141220C00027000 C 12/20/14 27.0 13.55 14.35
NTAP 141220C00028000 C 12/20/14 28.0 12.55 13.35
NTAP 141220C00029000 C 12/20/14 29.0 11.60 12.35
NTAP 141220C00030000 C 12/20/14 30.0 10.60 11.35
NTAP 141220C00031000 C 12/20/14 31.0 9.75 10.25
NTAP 141220C00032000 C 12/20/14 32.0 8.80 9.30
NTAP 141220C00033000 C 12/20/14 33.0 7.90 8.35
NTAP 141220C00034000 C 12/20/14 34.0 6.95 7.45
NTAP 141220C00035000 C 12/20/14 35.0 6.10 6.55
NTAP 141220C00036000 C 12/20/14 36.0 5.25 5.70
NTAP 141220C00037000 C 12/20/14 37.0 4.45 4.70
NTAP 141220C00038000 C 12/20/14 38.0 3.85 3.95
NTAP 141220C00039000 C 12/20/14 39.0 3.15 3.30
NTAP 141220C00040000 C 12/20/14 40.0 2.58 2.67
NTAP 141220C00041000 C 12/20/14 41.0 2.06 2.13
NTAP 141220C00042000 C 12/20/14 42.0 1.62 1.69
NTAP 141220C00043000 C 12/20/14 43.0 1.23 1.30
NTAP 141220C00044000 C 12/20/14 44.0 0.92 0.99
NTAP 141220C00045000 C 12/20/14 45.0 0.68 0.75
NTAP 141220C00046000 C 12/20/14 46.0 0.50 0.56
NTAP 141220C00047000 C 12/20/14 47.0 0.36 0.41
NTAP 141220C00048000 C 12/20/14 48.0 0.25 0.30
NTAP 141220C00049000 C 12/20/14 49.0 0.17 0.22
NTAP 141220C00050000 C 12/20/14 50.0 0.12 0.16
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 0.03
NTAP 141220P00023000 P 12/20/14 23.0 0.00 0.03
NTAP 141220P00024000 P 12/20/14 24.0 0.00 0.04
NTAP 141220P00025000 P 12/20/14 25.0 0.00 0.04
NTAP 141220P00026000 P 12/20/14 26.0 0.02 0.05
NTAP 141220P00027000 P 12/20/14 27.0 0.01 0.06
NTAP 141220P00028000 P 12/20/14 28.0 0.02 0.07
NTAP 141220P00029000 P 12/20/14 29.0 0.05 0.09
NTAP 141220P00030000 P 12/20/14 30.0 0.07 0.12
NTAP 141220P00031000 P 12/20/14 31.0 0.11 0.16
NTAP 141220P00032000 P 12/20/14 32.0 0.17 0.21
NTAP 141220P00033000 P 12/20/14 33.0 0.25 0.31
NTAP 141220P00034000 P 12/20/14 34.0 0.33 0.38
NTAP 141220P00035000 P 12/20/14 35.0 0.46 0.50
NTAP 141220P00036000 P 12/20/14 36.0 0.62 0.66
NTAP 141220P00037000 P 12/20/14 37.0 0.83 0.87
NTAP 141220P00038000 P 12/20/14 38.0 1.09 1.14
NTAP 141220P00039000 P 12/20/14 39.0 1.42 1.46
NTAP 141220P00040000 P 12/20/14 40.0 1.82 1.87
NTAP 141220P00041000 P 12/20/14 41.0 2.29 2.34
NTAP 141220P00042000 P 12/20/14 42.0 2.84 2.90
NTAP 141220P00043000 P 12/20/14 43.0 3.45 3.55
NTAP 141220P00044000 P 12/20/14 44.0 4.10 4.25
NTAP 141220P00045000 P 12/20/14 45.0 4.90 5.00
NTAP 141220P00046000 P 12/20/14 46.0 5.70 5.80
NTAP 141220P00047000 P 12/20/14 47.0 6.55 6.85
NTAP 141220P00048000 P 12/20/14 48.0 7.25 7.75
NTAP 141220P00049000 P 12/20/14 49.0 8.15 8.65
NTAP 141220P00050000 P 12/20/14 50.0 9.10 9.60
NTAP 150117C00015000 C 01/17/15 15.0 24.25 27.85
NTAP 150117C00018000 C 01/17/15 18.0 21.25 24.60
NTAP 150117C00019000 C 01/17/15 19.0 20.25 23.60
NTAP 150117C00020000 C 01/17/15 20.0 19.25 22.60
NTAP 150117C00021000 C 01/17/15 21.0 18.30 21.60
NTAP 150117C00023000 C 01/17/15 23.0 16.30 19.65
NTAP 150117C00024000 C 01/17/15 24.0 16.55 17.35
NTAP 150117C00025000 C 01/17/15 25.0 15.55 16.35
NTAP 150117C00026000 C 01/17/15 26.0 14.55 15.35
NTAP 150117C00027000 C 01/17/15 27.0 13.30 14.60
NTAP 150117C00028000 C 01/17/15 28.0 12.55 13.30
NTAP 150117C00029000 C 01/17/15 29.0 11.35 12.60
NTAP 150117C00030000 C 01/17/15 30.0 10.35 11.30
NTAP 150117C00031000 C 01/17/15 31.0 9.80 10.30
NTAP 150117C00032000 C 01/17/15 32.0 8.85 9.35
NTAP 150117C00033000 C 01/17/15 33.0 7.95 8.45
NTAP 150117C00034000 C 01/17/15 34.0 7.05 7.55
NTAP 150117C00035000 C 01/17/15 35.0 6.20 6.65
NTAP 150117C00036000 C 01/17/15 36.0 5.40 5.85
NTAP 150117C00037000 C 01/17/15 37.0 4.75 4.85
NTAP 150117C00038000 C 01/17/15 38.0 4.00 4.15
NTAP 150117C00039000 C 01/17/15 39.0 3.35 3.50
NTAP 150117C00040000 C 01/17/15 40.0 2.78 2.87
NTAP 150117C00041000 C 01/17/15 41.0 2.26 2.33
NTAP 150117C00042000 C 01/17/15 42.0 1.80 1.90
NTAP 150117C00043000 C 01/17/15 43.0 1.42 1.51
NTAP 150117C00044000 C 01/17/15 44.0 1.11 1.19
NTAP 150117C00045000 C 01/17/15 45.0 0.85 0.94
NTAP 150117C00046000 C 01/17/15 46.0 0.65 0.71
NTAP 150117C00047000 C 01/17/15 47.0 0.49 0.54
NTAP 150117C00048000 C 01/17/15 48.0 0.35 0.41
NTAP 150117C00049000 C 01/17/15 49.0 0.25 0.31
NTAP 150117C00050000 C 01/17/15 50.0 0.19 0.23
NTAP 150117C00055000 C 01/17/15 55.0 0.02 0.06
NTAP 150117C00060000 C 01/17/15 60.0 0.00 0.04
NTAP 150117C00065000 C 01/17/15 65.0 0.00 0.04
NTAP 150117P00015000 P 01/17/15 15.0 0.00 0.02
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 0.03
NTAP 150117P00021000 P 01/17/15 21.0 0.00 0.03
NTAP 150117P00023000 P 01/17/15 23.0 0.00 0.04
NTAP 150117P00024000 P 01/17/15 24.0 0.00 0.05
NTAP 150117P00025000 P 01/17/15 25.0 0.01 0.06
NTAP 150117P00026000 P 01/17/15 26.0 0.02 0.07
NTAP 150117P00027000 P 01/17/15 27.0 0.04 0.09
NTAP 150117P00028000 P 01/17/15 28.0 0.06 0.11
NTAP 150117P00029000 P 01/17/15 29.0 0.10 0.14
NTAP 150117P00030000 P 01/17/15 30.0 0.14 0.18
NTAP 150117P00031000 P 01/17/15 31.0 0.19 0.23
NTAP 150117P00032000 P 01/17/15 32.0 0.26 0.30
NTAP 150117P00033000 P 01/17/15 33.0 0.35 0.40
NTAP 150117P00034000 P 01/17/15 34.0 0.47 0.51
NTAP 150117P00035000 P 01/17/15 35.0 0.62 0.64
NTAP 150117P00036000 P 01/17/15 36.0 0.82 0.88
NTAP 150117P00037000 P 01/17/15 37.0 1.05 1.09
NTAP 150117P00038000 P 01/17/15 38.0 1.35 1.41
NTAP 150117P00039000 P 01/17/15 39.0 1.70 1.81
NTAP 150117P00040000 P 01/17/15 40.0 2.12 2.23
NTAP 150117P00041000 P 01/17/15 41.0 2.61 2.72
NTAP 150117P00042000 P 01/17/15 42.0 3.15 3.25
NTAP 150117P00043000 P 01/17/15 43.0 3.75 3.85
NTAP 150117P00044000 P 01/17/15 44.0 4.45 4.55
NTAP 150117P00045000 P 01/17/15 45.0 5.15 5.30
NTAP 150117P00046000 P 01/17/15 46.0 5.95 6.10
NTAP 150117P00047000 P 01/17/15 47.0 6.60 7.10
NTAP 150117P00048000 P 01/17/15 48.0 7.45 7.95
NTAP 150117P00049000 P 01/17/15 49.0 8.35 8.85
NTAP 150117P00050000 P 01/17/15 50.0 9.30 9.85
NTAP 150117P00055000 P 01/17/15 55.0 14.00 14.70
NTAP 150117P00060000 P 01/17/15 60.0 18.95 19.75
NTAP 150117P00065000 P 01/17/15 65.0 23.80 24.80
NTAP 150320C00021000 C 03/20/15 21.0 18.25 20.35
NTAP 150320C00023000 C 03/20/15 23.0 17.55 18.35
NTAP 150320C00024000 C 03/20/15 24.0 16.55 17.35
NTAP 150320C00025000 C 03/20/15 25.0 15.55 16.35
NTAP 150320C00026000 C 03/20/15 26.0 14.60 15.35
NTAP 150320C00027000 C 03/20/15 27.0 13.35 14.40
NTAP 150320C00028000 C 03/20/15 28.0 12.60 13.40
NTAP 150320C00029000 C 03/20/15 29.0 11.65 12.45
NTAP 150320C00030000 C 03/20/15 30.0 10.75 11.50
NTAP 150320C00031000 C 03/20/15 31.0 9.95 10.45
NTAP 150320C00032000 C 03/20/15 32.0 9.05 9.55
NTAP 150320C00033000 C 03/20/15 33.0 8.20 8.70
NTAP 150320C00034000 C 03/20/15 34.0 7.35 7.85
NTAP 150320C00035000 C 03/20/15 35.0 6.55 6.95
NTAP 150320C00036000 C 03/20/15 36.0 5.90 6.05
NTAP 150320C00037000 C 03/20/15 37.0 5.20 5.35
NTAP 150320C00038000 C 03/20/15 38.0 4.55 4.70
NTAP 150320C00039000 C 03/20/15 39.0 3.90 4.05
NTAP 150320C00040000 C 03/20/15 40.0 3.35 3.50
NTAP 150320C00041000 C 03/20/15 41.0 2.86 2.95
NTAP 150320C00042000 C 03/20/15 42.0 2.41 2.50
NTAP 150320C00043000 C 03/20/15 43.0 2.00 2.10
NTAP 150320C00044000 C 03/20/15 44.0 1.65 1.75
NTAP 150320C00045000 C 03/20/15 45.0 1.36 1.45
NTAP 150320C00046000 C 03/20/15 46.0 1.10 1.19
NTAP 150320C00047000 C 03/20/15 47.0 0.89 0.97
NTAP 150320C00048000 C 03/20/15 48.0 0.72 0.79
NTAP 150320C00049000 C 03/20/15 49.0 0.57 0.64
NTAP 150320C00050000 C 03/20/15 50.0 0.45 0.52
NTAP 150320C00055000 C 03/20/15 55.0 0.13 0.17
NTAP 150320P00021000 P 03/20/15 21.0 0.01 0.05
NTAP 150320P00023000 P 03/20/15 23.0 0.03 0.08
NTAP 150320P00024000 P 03/20/15 24.0 0.04 0.10
NTAP 150320P00025000 P 03/20/15 25.0 0.07 0.12
NTAP 150320P00026000 P 03/20/15 26.0 0.10 0.15
NTAP 150320P00027000 P 03/20/15 27.0 0.14 0.18
NTAP 150320P00028000 P 03/20/15 28.0 0.18 0.23
NTAP 150320P00029000 P 03/20/15 29.0 0.24 0.29
NTAP 150320P00030000 P 03/20/15 30.0 0.32 0.36
NTAP 150320P00031000 P 03/20/15 31.0 0.40 0.45
NTAP 150320P00032000 P 03/20/15 32.0 0.51 0.56
NTAP 150320P00033000 P 03/20/15 33.0 0.65 0.70
NTAP 150320P00034000 P 03/20/15 34.0 0.82 0.87
NTAP 150320P00035000 P 03/20/15 35.0 1.02 1.08
NTAP 150320P00036000 P 03/20/15 36.0 1.27 1.32
NTAP 150320P00037000 P 03/20/15 37.0 1.55 1.60
NTAP 150320P00038000 P 03/20/15 38.0 1.89 1.94
NTAP 150320P00039000 P 03/20/15 39.0 2.27 2.33
NTAP 150320P00040000 P 03/20/15 40.0 2.72 2.77
NTAP 150320P00041000 P 03/20/15 41.0 3.20 3.30
NTAP 150320P00042000 P 03/20/15 42.0 3.75 3.85
NTAP 150320P00043000 P 03/20/15 43.0 4.35 4.45
NTAP 150320P00044000 P 03/20/15 44.0 5.00 5.10
NTAP 150320P00045000 P 03/20/15 45.0 5.65 5.80
NTAP 150320P00046000 P 03/20/15 46.0 6.40 6.55
NTAP 150320P00047000 P 03/20/15 47.0 7.20 7.35
NTAP 150320P00048000 P 03/20/15 48.0 8.00 8.15
NTAP 150320P00049000 P 03/20/15 49.0 8.70 9.15
NTAP 150320P00050000 P 03/20/15 50.0 9.55 10.05
NTAP 150320P00055000 P 03/20/15 55.0 14.10 14.85
NTAP 160115C00018000 C 01/15/16 18.0 20.50 25.30
NTAP 160115C00020000 C 01/15/16 20.0 20.50 22.05
NTAP 160115C00023000 C 01/15/16 23.0 17.20 18.80
NTAP 160115C00025000 C 01/15/16 25.0 15.30 16.90
NTAP 160115C00028000 C 01/15/16 28.0 12.60 14.20
NTAP 160115C00030000 C 01/15/16 30.0 11.35 12.10
NTAP 160115C00033000 C 01/15/16 33.0 8.95 9.80
NTAP 160115C00035000 C 01/15/16 35.0 7.60 8.60
NTAP 160115C00037000 C 01/15/16 37.0 6.75 6.90
NTAP 160115C00040000 C 01/15/16 40.0 5.10 5.45
NTAP 160115C00042000 C 01/15/16 42.0 4.20 4.35
NTAP 160115C00045000 C 01/15/16 45.0 3.05 3.40
NTAP 160115C00047000 C 01/15/16 47.0 2.46 2.80
NTAP 160115C00050000 C 01/15/16 50.0 1.76 2.06
NTAP 160115C00055000 C 01/15/16 55.0 0.97 1.24
NTAP 160115C00060000 C 01/15/16 60.0 0.52 0.75
NTAP 160115P00018000 P 01/15/16 18.0 0.10 0.17
NTAP 160115P00020000 P 01/15/16 20.0 0.10 0.24
NTAP 160115P00023000 P 01/15/16 23.0 0.32 0.43
NTAP 160115P00025000 P 01/15/16 25.0 0.48 0.62
NTAP 160115P00028000 P 01/15/16 28.0 0.88 1.01
NTAP 160115P00030000 P 01/15/16 30.0 1.27 1.38
NTAP 160115P00033000 P 01/15/16 33.0 2.00 2.11
NTAP 160115P00035000 P 01/15/16 35.0 2.64 2.74
NTAP 160115P00037000 P 01/15/16 37.0 3.40 3.55
NTAP 160115P00040000 P 01/15/16 40.0 4.80 4.95
NTAP 160115P00042000 P 01/15/16 42.0 5.85 6.00
NTAP 160115P00045000 P 01/15/16 45.0 7.70 7.90
NTAP 160115P00047000 P 01/15/16 47.0 9.10 9.25
NTAP 160115P00050000 P 01/15/16 50.0 11.35 11.55
NTAP 160115P00055000 P 01/15/16 55.0 14.80 16.40
NTAP 160115P00060000 P 01/15/16 60.0 19.30 20.90

OPRA data is delayed 15 minutes.