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 (2016-07-01)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 160805C00016000 C 08/05/16 16.0 8.10 12.55
NTAP 160805C00017000 C 08/05/16 17.0 7.10 11.35
NTAP 160805C00018000 C 08/05/16 18.0 6.10 10.35
NTAP 160805C00018500 C 08/05/16 18.5 5.60 9.85
NTAP 160805C00019000 C 08/05/16 19.0 5.90 8.30
NTAP 160805C00019500 C 08/05/16 19.5 5.30 7.15
NTAP 160805C00020000 C 08/05/16 20.0 5.05 7.10
NTAP 160805C00020500 C 08/05/16 20.5 4.60 6.60
NTAP 160805C00021000 C 08/05/16 21.0 4.20 6.05
NTAP 160805C00021500 C 08/05/16 21.5 3.65 5.65
NTAP 160805C00022000 C 08/05/16 22.0 3.90 4.45
NTAP 160805C00022500 C 08/05/16 22.5 3.40 3.95
NTAP 160805C00023000 C 08/05/16 23.0 3.05 3.50
NTAP 160805C00023500 C 08/05/16 23.5 2.83 2.95
NTAP 160805C00024000 C 08/05/16 24.0 2.31 2.75
NTAP 160805C00024500 C 08/05/16 24.5 1.82 1.98
NTAP 160805C00025000 C 08/05/16 25.0 1.33 1.44
NTAP 160805C00025500 C 08/05/16 25.5 0.89 0.98
NTAP 160805C00026000 C 08/05/16 26.0 0.50 0.57
NTAP 160805C00026500 C 08/05/16 26.5 0.22 0.26
NTAP 160805C00027000 C 08/05/16 27.0 0.08 0.11
NTAP 160805C00027500 C 08/05/16 27.5 0.03 0.06
NTAP 160805C00028000 C 08/05/16 28.0 0.00 0.05
NTAP 160805C00028500 C 08/05/16 28.5 0.00 0.47
NTAP 160805C00029000 C 08/05/16 29.0 0.00 0.49
NTAP 160805C00029500 C 08/05/16 29.5 0.00 0.49
NTAP 160805C00030000 C 08/05/16 30.0 0.00 0.25
NTAP 160805C00030500 C 08/05/16 30.5 0.00 0.51
NTAP 160805C00031000 C 08/05/16 31.0 0.00 0.52
NTAP 160805C00031500 C 08/05/16 31.5 0.00 0.50
NTAP 160805C00032000 C 08/05/16 32.0 0.00 0.52
NTAP 160805C00032500 C 08/05/16 32.5 0.00 0.52
NTAP 160805C00033000 C 08/05/16 33.0 0.00 0.52
NTAP 160805C00033500 C 08/05/16 33.5 0.00 0.52
NTAP 160805C00034000 C 08/05/16 34.0 0.00 0.52
NTAP 160805C00034500 C 08/05/16 34.5 0.00 0.50
NTAP 160805C00035000 C 08/05/16 35.0 0.00 0.54
NTAP 160805P00016000 P 08/05/16 16.0 0.00 0.52
NTAP 160805P00017000 P 08/05/16 17.0 0.00 0.50
NTAP 160805P00018000 P 08/05/16 18.0 0.00 0.50
NTAP 160805P00018500 P 08/05/16 18.5 0.00 0.50
NTAP 160805P00019000 P 08/05/16 19.0 0.00 0.50
NTAP 160805P00019500 P 08/05/16 19.5 0.00 0.50
NTAP 160805P00020000 P 08/05/16 20.0 0.00 0.50
NTAP 160805P00020500 P 08/05/16 20.5 0.00 0.49
NTAP 160805P00021000 P 08/05/16 21.0 0.00 0.49
NTAP 160805P00021500 P 08/05/16 21.5 0.00 0.49
NTAP 160805P00022000 P 08/05/16 22.0 0.00 0.51
NTAP 160805P00022500 P 08/05/16 22.5 0.00 0.49
NTAP 160805P00023000 P 08/05/16 23.0 0.00 0.46
NTAP 160805P00023500 P 08/05/16 23.5 0.00 0.10
NTAP 160805P00024000 P 08/05/16 24.0 0.00 0.46
NTAP 160805P00024500 P 08/05/16 24.5 0.00 0.06
NTAP 160805P00025000 P 08/05/16 25.0 0.02 0.06
NTAP 160805P00025500 P 08/05/16 25.5 0.06 0.10
NTAP 160805P00026000 P 08/05/16 26.0 0.14 0.20
NTAP 160805P00026500 P 08/05/16 26.5 0.36 0.41
NTAP 160805P00027000 P 08/05/16 27.0 0.71 0.78
NTAP 160805P00027500 P 08/05/16 27.5 1.13 1.24
NTAP 160805P00028000 P 08/05/16 28.0 1.61 1.74
NTAP 160805P00028500 P 08/05/16 28.5 2.11 3.55
NTAP 160805P00029000 P 08/05/16 29.0 2.60 3.95
NTAP 160805P00029500 P 08/05/16 29.5 3.05 4.40
NTAP 160805P00030000 P 08/05/16 30.0 3.25 4.75
NTAP 160805P00030500 P 08/05/16 30.5 4.05 5.95
NTAP 160805P00031000 P 08/05/16 31.0 3.95 5.75
NTAP 160805P00031500 P 08/05/16 31.5 5.05 6.40
NTAP 160805P00032000 P 08/05/16 32.0 4.55 6.10
NTAP 160805P00032500 P 08/05/16 32.5 4.95 6.60
NTAP 160805P00033000 P 08/05/16 33.0 5.45 7.10
NTAP 160805P00033500 P 08/05/16 33.5 6.90 8.10
NTAP 160805P00034000 P 08/05/16 34.0 5.65 9.90
NTAP 160805P00034500 P 08/05/16 34.5 6.15 10.40
NTAP 160805P00035000 P 08/05/16 35.0 6.65 10.90
NTAP 160812C00014000 C 08/12/16 14.0 10.00 14.35
NTAP 160812C00015000 C 08/12/16 15.0 9.10 13.45
NTAP 160812C00016000 C 08/12/16 16.0 8.10 12.35
NTAP 160812C00017000 C 08/12/16 17.0 7.10 11.35
NTAP 160812C00017500 C 08/12/16 17.5 6.60 10.85
NTAP 160812C00018000 C 08/12/16 18.0 6.10 10.35
NTAP 160812C00018500 C 08/12/16 18.5 5.60 9.80
NTAP 160812C00019000 C 08/12/16 19.0 5.90 8.35
NTAP 160812C00019500 C 08/12/16 19.5 4.80 7.15
NTAP 160812C00020000 C 08/12/16 20.0 5.85 6.50
NTAP 160812C00020500 C 08/12/16 20.5 4.55 6.75
NTAP 160812C00021000 C 08/12/16 21.0 4.85 5.50
NTAP 160812C00021500 C 08/12/16 21.5 4.40 4.95
NTAP 160812C00022000 C 08/12/16 22.0 3.90 4.45
NTAP 160812C00022500 C 08/12/16 22.5 3.35 3.95
NTAP 160812C00023000 C 08/12/16 23.0 3.05 3.50
NTAP 160812C00023500 C 08/12/16 23.5 2.79 2.95
NTAP 160812C00024000 C 08/12/16 24.0 2.30 2.76
NTAP 160812C00024500 C 08/12/16 24.5 1.88 1.98
NTAP 160812C00025000 C 08/12/16 25.0 1.41 1.51
NTAP 160812C00025500 C 08/12/16 25.5 0.99 1.07
NTAP 160812C00026000 C 08/12/16 26.0 0.63 0.71
NTAP 160812C00026500 C 08/12/16 26.5 0.37 0.41
NTAP 160812C00027000 C 08/12/16 27.0 0.18 0.23
NTAP 160812C00027500 C 08/12/16 27.5 0.04 0.26
NTAP 160812C00028000 C 08/12/16 28.0 0.00 0.48
NTAP 160812C00028500 C 08/12/16 28.5 0.00 0.77
NTAP 160812C00029000 C 08/12/16 29.0 0.00 0.50
NTAP 160812C00029500 C 08/12/16 29.5 0.00 0.49
NTAP 160812C00030000 C 08/12/16 30.0 0.00 0.51
NTAP 160812C00030500 C 08/12/16 30.5 0.00 0.49
NTAP 160812C00031000 C 08/12/16 31.0 0.00 0.51
NTAP 160812C00031500 C 08/12/16 31.5 0.00 0.51
NTAP 160812C00032000 C 08/12/16 32.0 0.00 0.51
NTAP 160812C00032500 C 08/12/16 32.5 0.00 0.51
NTAP 160812C00033000 C 08/12/16 33.0 0.00 0.50
NTAP 160812C00033500 C 08/12/16 33.5 0.00 0.50
NTAP 160812C00034000 C 08/12/16 34.0 0.00 0.52
NTAP 160812C00034500 C 08/12/16 34.5 0.00 0.50
NTAP 160812C00035000 C 08/12/16 35.0 0.00 0.50
NTAP 160812P00014000 P 08/12/16 14.0 0.00 0.50
NTAP 160812P00015000 P 08/12/16 15.0 0.00 0.50
NTAP 160812P00016000 P 08/12/16 16.0 0.00 0.50
NTAP 160812P00017000 P 08/12/16 17.0 0.00 0.50
NTAP 160812P00017500 P 08/12/16 17.5 0.00 0.50
NTAP 160812P00018000 P 08/12/16 18.0 0.00 0.50
NTAP 160812P00018500 P 08/12/16 18.5 0.00 0.50
NTAP 160812P00019000 P 08/12/16 19.0 0.00 0.50
NTAP 160812P00019500 P 08/12/16 19.5 0.00 0.50
NTAP 160812P00020000 P 08/12/16 20.0 0.00 0.50
NTAP 160812P00020500 P 08/12/16 20.5 0.00 0.52
NTAP 160812P00021000 P 08/12/16 21.0 0.00 0.50
NTAP 160812P00021500 P 08/12/16 21.5 0.00 0.52
NTAP 160812P00022000 P 08/12/16 22.0 0.00 0.50
NTAP 160812P00022500 P 08/12/16 22.5 0.00 0.50
NTAP 160812P00023000 P 08/12/16 23.0 0.00 0.46
NTAP 160812P00023500 P 08/12/16 23.5 0.00 0.50
NTAP 160812P00024000 P 08/12/16 24.0 0.00 0.50
NTAP 160812P00024500 P 08/12/16 24.5 0.01 0.48
NTAP 160812P00025000 P 08/12/16 25.0 0.08 0.15
NTAP 160812P00025500 P 08/12/16 25.5 0.14 0.22
NTAP 160812P00026000 P 08/12/16 26.0 0.28 0.33
NTAP 160812P00026500 P 08/12/16 26.5 0.50 0.55
NTAP 160812P00027000 P 08/12/16 27.0 0.81 0.88
NTAP 160812P00027500 P 08/12/16 27.5 1.20 1.29
NTAP 160812P00028000 P 08/12/16 28.0 1.64 1.77
NTAP 160812P00028500 P 08/12/16 28.5 2.10 3.10
NTAP 160812P00029000 P 08/12/16 29.0 2.61 3.15
NTAP 160812P00029500 P 08/12/16 29.5 3.05 3.60
NTAP 160812P00030000 P 08/12/16 30.0 3.55 5.45
NTAP 160812P00030500 P 08/12/16 30.5 4.05 4.60
NTAP 160812P00031000 P 08/12/16 31.0 3.95 5.80
NTAP 160812P00031500 P 08/12/16 31.5 4.45 6.30
NTAP 160812P00032000 P 08/12/16 32.0 3.75 7.70
NTAP 160812P00032500 P 08/12/16 32.5 6.05 6.65
NTAP 160812P00033000 P 08/12/16 33.0 6.55 7.15
NTAP 160812P00033500 P 08/12/16 33.5 6.20 8.55
NTAP 160812P00034000 P 08/12/16 34.0 5.65 9.90
NTAP 160812P00034500 P 08/12/16 34.5 6.15 10.40
NTAP 160812P00035000 P 08/12/16 35.0 6.65 10.90
NTAP 160819C00015000 C 08/19/16 15.0 9.30 13.25
NTAP 160819C00015500 C 08/19/16 15.5 8.80 11.10
NTAP 160819C00016000 C 08/19/16 16.0 8.30 10.60
NTAP 160819C00016500 C 08/19/16 16.5 7.80 10.10
NTAP 160819C00017000 C 08/19/16 17.0 7.30 9.60
NTAP 160819C00017500 C 08/19/16 17.5 6.80 9.10
NTAP 160819C00018000 C 08/19/16 18.0 6.35 8.60
NTAP 160819C00018500 C 08/19/16 18.5 5.85 8.10
NTAP 160819C00019000 C 08/19/16 19.0 5.90 8.35
NTAP 160819C00019500 C 08/19/16 19.5 5.55 7.65
NTAP 160819C00020000 C 08/19/16 20.0 5.10 7.15
NTAP 160819C00020500 C 08/19/16 20.5 4.65 6.70
NTAP 160819C00021000 C 08/19/16 21.0 4.95 5.50
NTAP 160819C00021500 C 08/19/16 21.5 4.45 5.05
NTAP 160819C00022000 C 08/19/16 22.0 4.00 4.55
NTAP 160819C00022500 C 08/19/16 22.5 3.50 4.05
NTAP 160819C00023000 C 08/19/16 23.0 3.00 3.55
NTAP 160819C00023500 C 08/19/16 23.5 2.96 3.10
NTAP 160819C00024000 C 08/19/16 24.0 2.54 2.63
NTAP 160819C00024500 C 08/19/16 24.5 2.12 2.21
NTAP 160819C00025000 C 08/19/16 25.0 1.74 1.78
NTAP 160819C00025500 C 08/19/16 25.5 1.39 1.45
NTAP 160819C00026000 C 08/19/16 26.0 1.08 1.13
NTAP 160819C00026500 C 08/19/16 26.5 0.82 0.87
NTAP 160819C00027000 C 08/19/16 27.0 0.61 0.65
NTAP 160819C00027500 C 08/19/16 27.5 0.43 0.48
NTAP 160819C00028000 C 08/19/16 28.0 0.30 0.34
NTAP 160819C00028500 C 08/19/16 28.5 0.20 0.24
NTAP 160819C00029000 C 08/19/16 29.0 0.13 0.17
NTAP 160819C00029500 C 08/19/16 29.5 0.08 0.13
NTAP 160819C00030000 C 08/19/16 30.0 0.05 0.09
NTAP 160819C00030500 C 08/19/16 30.5 0.03 0.07
NTAP 160819C00031000 C 08/19/16 31.0 0.02 0.05
NTAP 160819C00031500 C 08/19/16 31.5 0.00 0.07
NTAP 160819C00032000 C 08/19/16 32.0 0.00 0.05
NTAP 160819C00032500 C 08/19/16 32.5 0.00 0.50
NTAP 160819C00033000 C 08/19/16 33.0 0.00 0.50
NTAP 160819C00033500 C 08/19/16 33.5 0.00 0.50
NTAP 160819C00034000 C 08/19/16 34.0 0.00 0.50
NTAP 160819C00034500 C 08/19/16 34.5 0.00 0.50
NTAP 160819C00035000 C 08/19/16 35.0 0.00 0.18
NTAP 160819P00015000 P 08/19/16 15.0 0.00 0.30
NTAP 160819P00015500 P 08/19/16 15.5 0.00 0.26
NTAP 160819P00016000 P 08/19/16 16.0 0.00 0.28
NTAP 160819P00016500 P 08/19/16 16.5 0.00 0.50
NTAP 160819P00017000 P 08/19/16 17.0 0.00 0.48
NTAP 160819P00017500 P 08/19/16 17.5 0.00 0.48
NTAP 160819P00018000 P 08/19/16 18.0 0.00 0.48
NTAP 160819P00018500 P 08/19/16 18.5 0.00 0.49
NTAP 160819P00019000 P 08/19/16 19.0 0.00 0.06
NTAP 160819P00019500 P 08/19/16 19.5 0.00 0.06
NTAP 160819P00020000 P 08/19/16 20.0 0.01 0.10
NTAP 160819P00020500 P 08/19/16 20.5 0.02 0.06
NTAP 160819P00021000 P 08/19/16 21.0 0.03 0.07
NTAP 160819P00021500 P 08/19/16 21.5 0.04 0.08
NTAP 160819P00022000 P 08/19/16 22.0 0.05 0.09
NTAP 160819P00022500 P 08/19/16 22.5 0.08 0.12
NTAP 160819P00023000 P 08/19/16 23.0 0.10 0.15
NTAP 160819P00023500 P 08/19/16 23.5 0.13 0.19
NTAP 160819P00024000 P 08/19/16 24.0 0.19 0.25
NTAP 160819P00024500 P 08/19/16 24.5 0.28 0.33
NTAP 160819P00025000 P 08/19/16 25.0 0.39 0.44
NTAP 160819P00025500 P 08/19/16 25.5 0.53 0.59
NTAP 160819P00026000 P 08/19/16 26.0 0.72 0.77
NTAP 160819P00026500 P 08/19/16 26.5 0.95 1.01
NTAP 160819P00027000 P 08/19/16 27.0 1.24 1.29
NTAP 160819P00027500 P 08/19/16 27.5 1.56 1.62
NTAP 160819P00028000 P 08/19/16 28.0 1.93 1.99
NTAP 160819P00028500 P 08/19/16 28.5 2.33 2.40
NTAP 160819P00029000 P 08/19/16 29.0 2.74 3.25
NTAP 160819P00029500 P 08/19/16 29.5 3.15 3.70
NTAP 160819P00030000 P 08/19/16 30.0 3.60 4.15
NTAP 160819P00030500 P 08/19/16 30.5 4.10 4.65
NTAP 160819P00031000 P 08/19/16 31.0 4.55 5.15
NTAP 160819P00031500 P 08/19/16 31.5 5.05 5.65
NTAP 160819P00032000 P 08/19/16 32.0 5.55 6.15
NTAP 160819P00032500 P 08/19/16 32.5 6.00 6.60
NTAP 160819P00033000 P 08/19/16 33.0 6.55 7.15
NTAP 160819P00033500 P 08/19/16 33.5 7.00 7.65
NTAP 160819P00034000 P 08/19/16 34.0 5.65 8.20
NTAP 160819P00034500 P 08/19/16 34.5 6.15 10.40
NTAP 160819P00035000 P 08/19/16 35.0 6.65 10.90
NTAP 160826C00014000 C 08/26/16 14.0 10.10 14.40
NTAP 160826C00015000 C 08/26/16 15.0 9.10 13.35
NTAP 160826C00016000 C 08/26/16 16.0 8.15 12.20
NTAP 160826C00016500 C 08/26/16 16.5 7.65 11.75
NTAP 160826C00017000 C 08/26/16 17.0 7.20 11.25
NTAP 160826C00017500 C 08/26/16 17.5 6.70 10.75
NTAP 160826C00018000 C 08/26/16 18.0 6.30 10.30
NTAP 160826C00018500 C 08/26/16 18.5 5.85 9.75
NTAP 160826C00019000 C 08/26/16 19.0 5.95 8.35
NTAP 160826C00019500 C 08/26/16 19.5 5.70 7.65
NTAP 160826C00020000 C 08/26/16 20.0 5.20 7.15
NTAP 160826C00020500 C 08/26/16 20.5 5.40 6.05
NTAP 160826C00021000 C 08/26/16 21.0 4.35 6.20
NTAP 160826C00021500 C 08/26/16 21.5 3.90 5.70
NTAP 160826C00022000 C 08/26/16 22.0 3.40 5.25
NTAP 160826C00022500 C 08/26/16 22.5 3.15 4.15
NTAP 160826C00023000 C 08/26/16 23.0 3.05 3.65
NTAP 160826C00023500 C 08/26/16 23.5 3.00 3.20
NTAP 160826C00024000 C 08/26/16 24.0 2.55 2.69
NTAP 160826C00024500 C 08/26/16 24.5 2.15 2.27
NTAP 160826C00025000 C 08/26/16 25.0 1.77 1.88
NTAP 160826C00025500 C 08/26/16 25.5 1.43 1.54
NTAP 160826C00026000 C 08/26/16 26.0 1.13 1.19
NTAP 160826C00026500 C 08/26/16 26.5 0.87 0.93
NTAP 160826C00027000 C 08/26/16 27.0 0.64 0.70
NTAP 160826C00027500 C 08/26/16 27.5 0.44 0.53
NTAP 160826C00028000 C 08/26/16 28.0 0.32 0.39
NTAP 160826C00028500 C 08/26/16 28.5 0.17 0.28
NTAP 160826C00029000 C 08/26/16 29.0 0.02 0.40
NTAP 160826C00029500 C 08/26/16 29.5 0.01 0.46
NTAP 160826C00030000 C 08/26/16 30.0 0.00 0.34
NTAP 160826C00030500 C 08/26/16 30.5 0.00 0.46
NTAP 160826C00031000 C 08/26/16 31.0 0.00 0.45
NTAP 160826C00031500 C 08/26/16 31.5 0.00 0.50
NTAP 160826C00032000 C 08/26/16 32.0 0.00 0.50
NTAP 160826C00032500 C 08/26/16 32.5 0.00 0.50
NTAP 160826C00033000 C 08/26/16 33.0 0.00 0.52
NTAP 160826C00033500 C 08/26/16 33.5 0.00 0.50
NTAP 160826C00034000 C 08/26/16 34.0 0.00 0.50
NTAP 160826C00034500 C 08/26/16 34.5 0.00 0.50
NTAP 160826C00035000 C 08/26/16 35.0 0.00 0.50
NTAP 160826P00014000 P 08/26/16 14.0 0.00 0.50
NTAP 160826P00015000 P 08/26/16 15.0 0.00 0.50
NTAP 160826P00016000 P 08/26/16 16.0 0.00 0.50
NTAP 160826P00016500 P 08/26/16 16.5 0.00 0.50
NTAP 160826P00017000 P 08/26/16 17.0 0.00 0.50
NTAP 160826P00017500 P 08/26/16 17.5 0.00 0.50
NTAP 160826P00018000 P 08/26/16 18.0 0.00 0.50
NTAP 160826P00018500 P 08/26/16 18.5 0.00 0.50
NTAP 160826P00019000 P 08/26/16 19.0 0.00 0.50
NTAP 160826P00019500 P 08/26/16 19.5 0.00 0.50
NTAP 160826P00020000 P 08/26/16 20.0 0.00 0.50
NTAP 160826P00020500 P 08/26/16 20.5 0.00 0.50
NTAP 160826P00021000 P 08/26/16 21.0 0.00 0.26
NTAP 160826P00021500 P 08/26/16 21.5 0.00 0.50
NTAP 160826P00022000 P 08/26/16 22.0 0.00 0.50
NTAP 160826P00022500 P 08/26/16 22.5 0.01 0.50
NTAP 160826P00023000 P 08/26/16 23.0 0.02 0.49
NTAP 160826P00023500 P 08/26/16 23.5 0.08 0.48
NTAP 160826P00024000 P 08/26/16 24.0 0.23 0.31
NTAP 160826P00024500 P 08/26/16 24.5 0.31 0.39
NTAP 160826P00025000 P 08/26/16 25.0 0.43 0.51
NTAP 160826P00025500 P 08/26/16 25.5 0.57 0.64
NTAP 160826P00026000 P 08/26/16 26.0 0.77 0.82
NTAP 160826P00026500 P 08/26/16 26.5 1.00 1.06
NTAP 160826P00027000 P 08/26/16 27.0 1.28 1.34
NTAP 160826P00027500 P 08/26/16 27.5 1.59 1.70
NTAP 160826P00028000 P 08/26/16 28.0 1.94 2.06
NTAP 160826P00028500 P 08/26/16 28.5 2.32 2.45
NTAP 160826P00029000 P 08/26/16 29.0 2.75 3.30
NTAP 160826P00029500 P 08/26/16 29.5 3.15 3.75
NTAP 160826P00030000 P 08/26/16 30.0 3.60 4.20
NTAP 160826P00030500 P 08/26/16 30.5 3.10 5.25
NTAP 160826P00031000 P 08/26/16 31.0 4.00 5.80
NTAP 160826P00031500 P 08/26/16 31.5 4.55 6.35
NTAP 160826P00032000 P 08/26/16 32.0 4.95 6.85
NTAP 160826P00032500 P 08/26/16 32.5 6.00 8.15
NTAP 160826P00033000 P 08/26/16 33.0 6.55 7.80
NTAP 160826P00033500 P 08/26/16 33.5 7.05 7.70
NTAP 160826P00034000 P 08/26/16 34.0 5.65 9.70
NTAP 160826P00034500 P 08/26/16 34.5 6.15 10.20
NTAP 160826P00035000 P 08/26/16 35.0 6.65 10.90
NTAP 160902C00016000 C 09/02/16 16.0 8.35 11.90
NTAP 160902C00017000 C 09/02/16 17.0 7.35 10.90
NTAP 160902C00018000 C 09/02/16 18.0 6.35 9.95
NTAP 160902C00018500 C 09/02/16 18.5 5.60 9.45
NTAP 160902C00019000 C 09/02/16 19.0 5.40 8.95
NTAP 160902C00019500 C 09/02/16 19.5 5.95 7.70
NTAP 160902C00020000 C 09/02/16 20.0 5.25 7.15
NTAP 160902C00020500 C 09/02/16 20.5 4.80 6.05
NTAP 160902C00021000 C 09/02/16 21.0 4.95 5.60
NTAP 160902C00021500 C 09/02/16 21.5 4.45 5.10
NTAP 160902C00022000 C 09/02/16 22.0 4.00 4.60
NTAP 160902C00022500 C 09/02/16 22.5 3.50 4.15
NTAP 160902C00023000 C 09/02/16 23.0 3.05 3.70
NTAP 160902C00023500 C 09/02/16 23.5 3.00 3.20
NTAP 160902C00024000 C 09/02/16 24.0 2.59 2.73
NTAP 160902C00024500 C 09/02/16 24.5 2.20 2.33
NTAP 160902C00025000 C 09/02/16 25.0 1.83 1.94
NTAP 160902C00025500 C 09/02/16 25.5 1.49 1.61
NTAP 160902C00026000 C 09/02/16 26.0 1.19 1.25
NTAP 160902C00026500 C 09/02/16 26.5 0.93 0.99
NTAP 160902C00027000 C 09/02/16 27.0 0.69 0.77
NTAP 160902C00027500 C 09/02/16 27.5 0.46 0.58
NTAP 160902C00028000 C 09/02/16 28.0 0.33 0.44
NTAP 160902C00028500 C 09/02/16 28.5 0.22 0.33
NTAP 160902C00029000 C 09/02/16 29.0 0.09 0.25
NTAP 160902C00029500 C 09/02/16 29.5 0.01 0.47
NTAP 160902C00030000 C 09/02/16 30.0 0.01 0.17
NTAP 160902C00030500 C 09/02/16 30.5 0.00 0.50
NTAP 160902C00031000 C 09/02/16 31.0 0.00 0.50
NTAP 160902C00031500 C 09/02/16 31.5 0.00 0.50
NTAP 160902C00032000 C 09/02/16 32.0 0.00 0.50
NTAP 160902C00032500 C 09/02/16 32.5 0.00 0.50
NTAP 160902C00033000 C 09/02/16 33.0 0.00 0.50
NTAP 160902C00033500 C 09/02/16 33.5 0.00 0.50
NTAP 160902C00034000 C 09/02/16 34.0 0.00 0.50
NTAP 160902C00034500 C 09/02/16 34.5 0.00 0.50
NTAP 160902C00035000 C 09/02/16 35.0 0.00 0.50
NTAP 160902P00016000 P 09/02/16 16.0 0.00 0.50
NTAP 160902P00017000 P 09/02/16 17.0 0.00 0.50
NTAP 160902P00018000 P 09/02/16 18.0 0.00 0.50
NTAP 160902P00018500 P 09/02/16 18.5 0.00 0.50
NTAP 160902P00019000 P 09/02/16 19.0 0.00 0.50
NTAP 160902P00019500 P 09/02/16 19.5 0.00 0.50
NTAP 160902P00020000 P 09/02/16 20.0 0.00 0.50
NTAP 160902P00020500 P 09/02/16 20.5 0.00 0.50
NTAP 160902P00021000 P 09/02/16 21.0 0.00 0.50
NTAP 160902P00021500 P 09/02/16 21.5 0.00 0.50
NTAP 160902P00022000 P 09/02/16 22.0 0.00 0.50
NTAP 160902P00022500 P 09/02/16 22.5 0.01 0.49
NTAP 160902P00023000 P 09/02/16 23.0 0.03 0.49
NTAP 160902P00023500 P 09/02/16 23.5 0.09 0.46
NTAP 160902P00024000 P 09/02/16 24.0 0.23 0.36
NTAP 160902P00024500 P 09/02/16 24.5 0.33 0.44
NTAP 160902P00025000 P 09/02/16 25.0 0.47 0.57
NTAP 160902P00025500 P 09/02/16 25.5 0.63 0.69
NTAP 160902P00026000 P 09/02/16 26.0 0.82 0.87
NTAP 160902P00026500 P 09/02/16 26.5 1.06 1.11
NTAP 160902P00027000 P 09/02/16 27.0 1.33 1.39
NTAP 160902P00027500 P 09/02/16 27.5 1.63 1.72
NTAP 160902P00028000 P 09/02/16 28.0 1.97 2.10
NTAP 160902P00028500 P 09/02/16 28.5 2.37 2.50
NTAP 160902P00029000 P 09/02/16 29.0 2.77 3.30
NTAP 160902P00029500 P 09/02/16 29.5 3.15 3.75
NTAP 160902P00030000 P 09/02/16 30.0 3.60 4.20
NTAP 160902P00030500 P 09/02/16 30.5 4.10 4.70
NTAP 160902P00031000 P 09/02/16 31.0 4.55 5.15
NTAP 160902P00031500 P 09/02/16 31.5 4.05 5.65
NTAP 160902P00032000 P 09/02/16 32.0 5.05 6.20
NTAP 160902P00032500 P 09/02/16 32.5 5.60 6.65
NTAP 160902P00033000 P 09/02/16 33.0 6.10 7.15
NTAP 160902P00033500 P 09/02/16 33.5 6.65 7.65
NTAP 160902P00034000 P 09/02/16 34.0 5.75 9.70
NTAP 160902P00034500 P 09/02/16 34.5 6.25 10.20
NTAP 160902P00035000 P 09/02/16 35.0 6.75 10.70
NTAP 160909C00017000 C 09/09/16 17.0 7.30 11.30
NTAP 160909C00018000 C 09/09/16 18.0 6.30 10.25
NTAP 160909C00019000 C 09/09/16 19.0 6.85 7.60
NTAP 160909C00019500 C 09/09/16 19.5 5.75 7.70
NTAP 160909C00020000 C 09/09/16 20.0 5.85 6.60
NTAP 160909C00020500 C 09/09/16 20.5 5.40 6.15
NTAP 160909C00021000 C 09/09/16 21.0 4.95 5.60
NTAP 160909C00021500 C 09/09/16 21.5 4.45 5.15
NTAP 160909C00022000 C 09/09/16 22.0 4.05 4.65
NTAP 160909C00022500 C 09/09/16 22.5 3.55 4.20
NTAP 160909C00023000 C 09/09/16 23.0 3.10 3.70
NTAP 160909C00023500 C 09/09/16 23.5 3.00 3.25
NTAP 160909C00024000 C 09/09/16 24.0 2.67 2.80
NTAP 160909C00024500 C 09/09/16 24.5 2.23 2.41
NTAP 160909C00025000 C 09/09/16 25.0 1.88 2.03
NTAP 160909C00025500 C 09/09/16 25.5 1.55 1.62
NTAP 160909C00026000 C 09/09/16 26.0 1.24 1.30
NTAP 160909C00026500 C 09/09/16 26.5 0.99 1.04
NTAP 160909C00027000 C 09/09/16 27.0 0.76 0.82
NTAP 160909C00027500 C 09/09/16 27.5 0.55 0.63
NTAP 160909C00028000 C 09/09/16 28.0 0.40 0.49
NTAP 160909C00028500 C 09/09/16 28.5 0.26 0.37
NTAP 160909C00029000 C 09/09/16 29.0 0.14 0.29
NTAP 160909C00029500 C 09/09/16 29.5 0.01 0.47
NTAP 160909C00030000 C 09/09/16 30.0 0.01 0.35
NTAP 160909C00030500 C 09/09/16 30.5 0.00 0.49
NTAP 160909C00031000 C 09/09/16 31.0 0.00 0.50
NTAP 160909C00031500 C 09/09/16 31.5 0.00 0.50
NTAP 160909C00032000 C 09/09/16 32.0 0.00 0.50
NTAP 160909C00032500 C 09/09/16 32.5 0.00 0.50
NTAP 160909C00033000 C 09/09/16 33.0 0.00 0.50
NTAP 160909C00033500 C 09/09/16 33.5 0.00 0.50
NTAP 160909C00034000 C 09/09/16 34.0 0.00 1.55
NTAP 160909C00034500 C 09/09/16 34.5 0.00 1.44
NTAP 160909C00035000 C 09/09/16 35.0 0.00 0.50
NTAP 160909P00017000 P 09/09/16 17.0 0.00 1.61
NTAP 160909P00018000 P 09/09/16 18.0 0.00 1.61
NTAP 160909P00019000 P 09/09/16 19.0 0.00 0.50
NTAP 160909P00019500 P 09/09/16 19.5 0.00 0.50
NTAP 160909P00020000 P 09/09/16 20.0 0.00 0.50
NTAP 160909P00020500 P 09/09/16 20.5 0.00 0.50
NTAP 160909P00021000 P 09/09/16 21.0 0.00 0.50
NTAP 160909P00021500 P 09/09/16 21.5 0.00 0.50
NTAP 160909P00022000 P 09/09/16 22.0 0.00 0.50
NTAP 160909P00022500 P 09/09/16 22.5 0.01 0.49
NTAP 160909P00023000 P 09/09/16 23.0 0.03 0.49
NTAP 160909P00023500 P 09/09/16 23.5 0.22 0.39
NTAP 160909P00024000 P 09/09/16 24.0 0.30 0.39
NTAP 160909P00024500 P 09/09/16 24.5 0.38 0.48
NTAP 160909P00025000 P 09/09/16 25.0 0.51 0.61
NTAP 160909P00025500 P 09/09/16 25.5 0.68 0.74
NTAP 160909P00026000 P 09/09/16 26.0 0.88 0.92
NTAP 160909P00026500 P 09/09/16 26.5 1.10 1.16
NTAP 160909P00027000 P 09/09/16 27.0 1.39 1.44
NTAP 160909P00027500 P 09/09/16 27.5 1.65 1.77
NTAP 160909P00028000 P 09/09/16 28.0 2.00 2.16
NTAP 160909P00028500 P 09/09/16 28.5 2.39 2.51
NTAP 160909P00029000 P 09/09/16 29.0 2.74 3.40
NTAP 160909P00029500 P 09/09/16 29.5 3.20 3.85
NTAP 160909P00030000 P 09/09/16 30.0 3.65 4.30
NTAP 160909P00030500 P 09/09/16 30.5 4.05 4.70
NTAP 160909P00031000 P 09/09/16 31.0 4.55 5.15
NTAP 160909P00031500 P 09/09/16 31.5 5.00 5.70
NTAP 160909P00032000 P 09/09/16 32.0 5.45 6.15
NTAP 160909P00032500 P 09/09/16 32.5 5.45 7.30
NTAP 160909P00033000 P 09/09/16 33.0 6.25 7.55
NTAP 160909P00033500 P 09/09/16 33.5 6.95 7.70
NTAP 160909P00034000 P 09/09/16 34.0 5.75 9.75
NTAP 160909P00034500 P 09/09/16 34.5 6.25 10.25
NTAP 160909P00035000 P 09/09/16 35.0 6.75 10.75
NTAP 160916C00013000 C 09/16/16 13.0 11.15 15.40
NTAP 160916C00014000 C 09/16/16 14.0 10.15 14.40
NTAP 160916C00015000 C 09/16/16 15.0 9.15 13.25
NTAP 160916C00016000 C 09/16/16 16.0 8.15 12.25
NTAP 160916C00017000 C 09/16/16 17.0 7.35 11.30
NTAP 160916C00018000 C 09/16/16 18.0 6.35 10.35
NTAP 160916C00019000 C 09/16/16 19.0 6.10 7.60
NTAP 160916C00020000 C 09/16/16 20.0 5.95 6.60
NTAP 160916C00021000 C 09/16/16 21.0 4.95 5.70
NTAP 160916C00022000 C 09/16/16 22.0 4.05 4.65
NTAP 160916C00023000 C 09/16/16 23.0 3.15 3.70
NTAP 160916C00024000 C 09/16/16 24.0 2.71 2.76
NTAP 160916C00025000 C 09/16/16 25.0 1.95 1.99
NTAP 160916C00026000 C 09/16/16 26.0 1.31 1.36
NTAP 160916C00027000 C 09/16/16 27.0 0.81 0.87
NTAP 160916C00028000 C 09/16/16 28.0 0.48 0.53
NTAP 160916C00029000 C 09/16/16 29.0 0.27 0.31
NTAP 160916C00030000 C 09/16/16 30.0 0.13 0.17
NTAP 160916C00031000 C 09/16/16 31.0 0.06 0.11
NTAP 160916C00032000 C 09/16/16 32.0 0.03 0.06
NTAP 160916C00033000 C 09/16/16 33.0 0.00 0.06
NTAP 160916C00034000 C 09/16/16 34.0 0.00 0.21
NTAP 160916C00035000 C 09/16/16 35.0 0.00 0.22
NTAP 160916C00036000 C 09/16/16 36.0 0.00 0.20
NTAP 160916C00037000 C 09/16/16 37.0 0.00 0.19
NTAP 160916C00038000 C 09/16/16 38.0 0.00 0.15
NTAP 160916P00013000 P 09/16/16 13.0 0.00 0.06
NTAP 160916P00014000 P 09/16/16 14.0 0.00 0.10
NTAP 160916P00015000 P 09/16/16 15.0 0.00 0.12
NTAP 160916P00016000 P 09/16/16 16.0 0.00 0.17
NTAP 160916P00017000 P 09/16/16 17.0 0.00 0.08
NTAP 160916P00018000 P 09/16/16 18.0 0.02 0.10
NTAP 160916P00019000 P 09/16/16 19.0 0.03 0.07
NTAP 160916P00020000 P 09/16/16 20.0 0.04 0.09
NTAP 160916P00021000 P 09/16/16 21.0 0.08 0.12
NTAP 160916P00022000 P 09/16/16 22.0 0.13 0.18
NTAP 160916P00023000 P 09/16/16 23.0 0.21 0.25
NTAP 160916P00024000 P 09/16/16 24.0 0.35 0.41
NTAP 160916P00025000 P 09/16/16 25.0 0.58 0.63
NTAP 160916P00026000 P 09/16/16 26.0 0.93 0.97
NTAP 160916P00027000 P 09/16/16 27.0 1.44 1.50
NTAP 160916P00028000 P 09/16/16 28.0 2.09 2.17
NTAP 160916P00029000 P 09/16/16 29.0 2.85 3.30
NTAP 160916P00030000 P 09/16/16 30.0 3.70 4.15
NTAP 160916P00031000 P 09/16/16 31.0 4.60 5.15
NTAP 160916P00032000 P 09/16/16 32.0 5.55 6.20
NTAP 160916P00033000 P 09/16/16 33.0 6.55 7.15
NTAP 160916P00034000 P 09/16/16 34.0 7.55 8.20
NTAP 160916P00035000 P 09/16/16 35.0 6.80 10.90
NTAP 160916P00036000 P 09/16/16 36.0 7.65 11.90
NTAP 160916P00037000 P 09/16/16 37.0 8.65 12.90
NTAP 160916P00038000 P 09/16/16 38.0 9.65 13.90
NTAP 161021C00019000 C 10/21/16 19.0 6.90 7.95
NTAP 161021C00020000 C 10/21/16 20.0 5.85 7.00
NTAP 161021C00021000 C 10/21/16 21.0 5.05 5.65
NTAP 161021C00022000 C 10/21/16 22.0 4.15 4.75
NTAP 161021C00023000 C 10/21/16 23.0 3.25 3.85
NTAP 161021C00024000 C 10/21/16 24.0 2.51 3.05
NTAP 161021C00025000 C 10/21/16 25.0 2.14 2.23
NTAP 161021C00026000 C 10/21/16 26.0 1.52 1.58
NTAP 161021C00027000 C 10/21/16 27.0 1.04 1.09
NTAP 161021C00028000 C 10/21/16 28.0 0.68 0.72
NTAP 161021C00029000 C 10/21/16 29.0 0.43 0.46
NTAP 161021C00030000 C 10/21/16 30.0 0.26 0.32
NTAP 161021C00031000 C 10/21/16 31.0 0.15 0.20
NTAP 161021C00032000 C 10/21/16 32.0 0.09 0.14
NTAP 161021C00033000 C 10/21/16 33.0 0.05 0.09
NTAP 161021P00019000 P 10/21/16 19.0 0.08 0.12
NTAP 161021P00020000 P 10/21/16 20.0 0.12 0.16
NTAP 161021P00021000 P 10/21/16 21.0 0.17 0.22
NTAP 161021P00022000 P 10/21/16 22.0 0.26 0.31
NTAP 161021P00023000 P 10/21/16 23.0 0.40 0.44
NTAP 161021P00024000 P 10/21/16 24.0 0.59 0.64
NTAP 161021P00025000 P 10/21/16 25.0 0.88 0.92
NTAP 161021P00026000 P 10/21/16 26.0 1.28 1.34
NTAP 161021P00027000 P 10/21/16 27.0 1.79 1.89
NTAP 161021P00028000 P 10/21/16 28.0 2.40 2.75
NTAP 161021P00029000 P 10/21/16 29.0 3.10 3.65
NTAP 161021P00030000 P 10/21/16 30.0 4.00 4.50
NTAP 161021P00031000 P 10/21/16 31.0 4.85 5.40
NTAP 161021P00032000 P 10/21/16 32.0 5.45 6.60
NTAP 161021P00033000 P 10/21/16 33.0 6.40 7.40
NTAP 161216C00013000 C 12/16/16 13.0 11.35 15.30
NTAP 161216C00014000 C 12/16/16 14.0 10.35 14.30
NTAP 161216C00015000 C 12/16/16 15.0 9.35 13.35
NTAP 161216C00016000 C 12/16/16 16.0 8.40 12.25
NTAP 161216C00017000 C 12/16/16 17.0 7.40 11.40
NTAP 161216C00018000 C 12/16/16 18.0 6.45 10.40
NTAP 161216C00019000 C 12/16/16 19.0 6.95 7.75
NTAP 161216C00020000 C 12/16/16 20.0 6.10 6.80
NTAP 161216C00021000 C 12/16/16 21.0 5.20 5.90
NTAP 161216C00022000 C 12/16/16 22.0 4.35 5.05
NTAP 161216C00023000 C 12/16/16 23.0 3.55 4.15
NTAP 161216C00024000 C 12/16/16 24.0 3.15 3.35
NTAP 161216C00025000 C 12/16/16 25.0 2.54 2.67
NTAP 161216C00026000 C 12/16/16 26.0 1.98 2.08
NTAP 161216C00027000 C 12/16/16 27.0 1.49 1.58
NTAP 161216C00028000 C 12/16/16 28.0 1.09 1.19
NTAP 161216C00029000 C 12/16/16 29.0 0.78 0.88
NTAP 161216C00030000 C 12/16/16 30.0 0.56 0.67
NTAP 161216C00031000 C 12/16/16 31.0 0.39 0.47
NTAP 161216C00032000 C 12/16/16 32.0 0.27 0.34
NTAP 161216C00033000 C 12/16/16 33.0 0.08 0.26
NTAP 161216C00034000 C 12/16/16 34.0 0.09 0.38
NTAP 161216C00035000 C 12/16/16 35.0 0.07 0.14
NTAP 161216C00036000 C 12/16/16 36.0 0.04 0.26
NTAP 161216C00037000 C 12/16/16 37.0 0.00 0.25
NTAP 161216P00013000 P 12/16/16 13.0 0.00 0.26
NTAP 161216P00014000 P 12/16/16 14.0 0.03 0.33
NTAP 161216P00015000 P 12/16/16 15.0 0.05 0.13
NTAP 161216P00016000 P 12/16/16 16.0 0.07 0.44
NTAP 161216P00017000 P 12/16/16 17.0 0.09 0.44
NTAP 161216P00018000 P 12/16/16 18.0 0.11 0.29
NTAP 161216P00019000 P 12/16/16 19.0 0.14 0.42
NTAP 161216P00020000 P 12/16/16 20.0 0.16 0.49
NTAP 161216P00021000 P 12/16/16 21.0 0.26 0.60
NTAP 161216P00022000 P 12/16/16 22.0 0.53 0.65
NTAP 161216P00023000 P 12/16/16 23.0 0.71 0.82
NTAP 161216P00024000 P 12/16/16 24.0 0.98 1.12
NTAP 161216P00025000 P 12/16/16 25.0 1.32 1.45
NTAP 161216P00026000 P 12/16/16 26.0 1.75 1.91
NTAP 161216P00027000 P 12/16/16 27.0 2.25 2.43
NTAP 161216P00028000 P 12/16/16 28.0 2.82 3.20
NTAP 161216P00029000 P 12/16/16 29.0 3.50 4.00
NTAP 161216P00030000 P 12/16/16 30.0 4.15 4.80
NTAP 161216P00031000 P 12/16/16 31.0 5.05 5.65
NTAP 161216P00032000 P 12/16/16 32.0 5.95 6.55
NTAP 161216P00033000 P 12/16/16 33.0 6.85 7.45
NTAP 161216P00034000 P 12/16/16 34.0 7.80 8.35
NTAP 161216P00035000 P 12/16/16 35.0 7.00 10.95
NTAP 161216P00036000 P 12/16/16 36.0 7.95 11.90
NTAP 161216P00037000 P 12/16/16 37.0 8.95 12.90
NTAP 170120C00013000 C 01/20/17 13.0 11.15 15.25
NTAP 170120C00014000 C 01/20/17 14.0 10.35 14.35
NTAP 170120C00015000 C 01/20/17 15.0 9.35 13.25
NTAP 170120C00016000 C 01/20/17 16.0 8.40 12.40
NTAP 170120C00017000 C 01/20/17 17.0 7.40 11.35
NTAP 170120C00018000 C 01/20/17 18.0 6.45 10.40
NTAP 170120C00019000 C 01/20/17 19.0 6.95 7.75
NTAP 170120C00020000 C 01/20/17 20.0 6.15 6.85
NTAP 170120C00021000 C 01/20/17 21.0 5.20 6.00
NTAP 170120C00022000 C 01/20/17 22.0 4.40 5.10
NTAP 170120C00023000 C 01/20/17 23.0 4.00 4.15
NTAP 170120C00024000 C 01/20/17 24.0 3.20 3.45
NTAP 170120C00025000 C 01/20/17 25.0 2.64 2.77
NTAP 170120C00026000 C 01/20/17 26.0 2.08 2.19
NTAP 170120C00027000 C 01/20/17 27.0 1.61 1.70
NTAP 170120C00028000 C 01/20/17 28.0 1.21 1.31
NTAP 170120C00029000 C 01/20/17 29.0 0.89 0.98
NTAP 170120C00030000 C 01/20/17 30.0 0.64 0.73
NTAP 170120C00031000 C 01/20/17 31.0 0.43 0.53
NTAP 170120C00032000 C 01/20/17 32.0 0.29 0.39
NTAP 170120C00033000 C 01/20/17 33.0 0.21 0.30
NTAP 170120C00034000 C 01/20/17 34.0 0.13 0.31
NTAP 170120C00035000 C 01/20/17 35.0 0.08 0.42
NTAP 170120C00036000 C 01/20/17 36.0 0.05 0.36
NTAP 170120C00037000 C 01/20/17 37.0 0.04 0.12
NTAP 170120C00038000 C 01/20/17 38.0 0.02 0.12
NTAP 170120C00040000 C 01/20/17 40.0 0.00 0.27
NTAP 170120C00042000 C 01/20/17 42.0 0.00 0.25
NTAP 170120C00045000 C 01/20/17 45.0 0.00 0.21
NTAP 170120C00047000 C 01/20/17 47.0 0.00 0.19
NTAP 170120C00050000 C 01/20/17 50.0 0.00 0.17
NTAP 170120C00055000 C 01/20/17 55.0 0.00 0.13
NTAP 170120C00060000 C 01/20/17 60.0 0.00 0.11
NTAP 170120P00013000 P 01/20/17 13.0 0.00 0.41
NTAP 170120P00014000 P 01/20/17 14.0 0.01 0.43
NTAP 170120P00015000 P 01/20/17 15.0 0.03 0.43
NTAP 170120P00016000 P 01/20/17 16.0 0.08 0.43
NTAP 170120P00017000 P 01/20/17 17.0 0.11 0.42
NTAP 170120P00018000 P 01/20/17 18.0 0.19 0.27
NTAP 170120P00019000 P 01/20/17 19.0 0.26 0.33
NTAP 170120P00020000 P 01/20/17 20.0 0.33 0.42
NTAP 170120P00021000 P 01/20/17 21.0 0.45 0.54
NTAP 170120P00022000 P 01/20/17 22.0 0.65 0.71
NTAP 170120P00023000 P 01/20/17 23.0 0.80 0.95
NTAP 170120P00024000 P 01/20/17 24.0 1.15 1.25
NTAP 170120P00025000 P 01/20/17 25.0 1.51 1.64
NTAP 170120P00026000 P 01/20/17 26.0 1.95 2.05
NTAP 170120P00027000 P 01/20/17 27.0 2.48 2.68
NTAP 170120P00028000 P 01/20/17 28.0 3.05 3.25
NTAP 170120P00029000 P 01/20/17 29.0 3.70 4.10
NTAP 170120P00030000 P 01/20/17 30.0 4.35 5.00
NTAP 170120P00031000 P 01/20/17 31.0 5.10 6.05
NTAP 170120P00032000 P 01/20/17 32.0 6.00 6.75
NTAP 170120P00033000 P 01/20/17 33.0 7.00 7.65
NTAP 170120P00034000 P 01/20/17 34.0 7.90 8.60
NTAP 170120P00035000 P 01/20/17 35.0 8.60 9.75
NTAP 170120P00036000 P 01/20/17 36.0 8.15 12.10
NTAP 170120P00037000 P 01/20/17 37.0 9.15 13.05
NTAP 170120P00038000 P 01/20/17 38.0 10.15 14.05
NTAP 170120P00040000 P 01/20/17 40.0 12.05 16.00
NTAP 170120P00042000 P 01/20/17 42.0 14.05 18.00
NTAP 170120P00045000 P 01/20/17 45.0 17.00 20.95
NTAP 170120P00047000 P 01/20/17 47.0 18.90 23.15
NTAP 170120P00050000 P 01/20/17 50.0 21.85 26.10
NTAP 170120P00055000 P 01/20/17 55.0 26.85 31.05
NTAP 170120P00060000 P 01/20/17 60.0 31.80 36.10
NTAP 170317C00014000 C 03/17/17 14.0 10.35 14.30
NTAP 170317C00015000 C 03/17/17 15.0 10.65 12.25
NTAP 170317C00016000 C 03/17/17 16.0 9.45 11.00
NTAP 170317C00017000 C 03/17/17 17.0 8.75 10.00
NTAP 170317C00018000 C 03/17/17 18.0 8.00 8.75
NTAP 170317C00019000 C 03/17/17 19.0 7.10 7.85
NTAP 170317C00020000 C 03/17/17 20.0 6.25 7.05
NTAP 170317C00021000 C 03/17/17 21.0 5.40 6.20
NTAP 170317C00022000 C 03/17/17 22.0 4.65 5.35
NTAP 170317C00023000 C 03/17/17 23.0 3.90 4.45
NTAP 170317C00024000 C 03/17/17 24.0 3.25 3.75
NTAP 170317C00025000 C 03/17/17 25.0 2.86 3.10
NTAP 170317C00026000 C 03/17/17 26.0 2.34 2.55
NTAP 170317C00027000 C 03/17/17 27.0 1.89 2.06
NTAP 170317C00028000 C 03/17/17 28.0 1.49 1.64
NTAP 170317C00029000 C 03/17/17 29.0 1.17 1.31
NTAP 170317C00030000 C 03/17/17 30.0 0.89 1.06
NTAP 170317C00031000 C 03/17/17 31.0 0.68 0.80
NTAP 170317C00032000 C 03/17/17 32.0 0.30 0.71
NTAP 170317C00033000 C 03/17/17 33.0 0.19 0.60
NTAP 170317C00034000 C 03/17/17 34.0 0.13 0.56
NTAP 170317C00035000 C 03/17/17 35.0 0.06 0.50
NTAP 170317C00036000 C 03/17/17 36.0 0.01 0.50
NTAP 170317C00037000 C 03/17/17 37.0 0.00 0.50
NTAP 170317C00038000 C 03/17/17 38.0 0.00 0.47
NTAP 170317P00014000 P 03/17/17 14.0 0.04 0.50
NTAP 170317P00015000 P 03/17/17 15.0 0.03 0.50
NTAP 170317P00016000 P 03/17/17 16.0 0.06 0.50
NTAP 170317P00017000 P 03/17/17 17.0 0.02 0.52
NTAP 170317P00018000 P 03/17/17 18.0 0.10 0.60
NTAP 170317P00019000 P 03/17/17 19.0 0.20 0.70
NTAP 170317P00020000 P 03/17/17 20.0 0.33 0.80
NTAP 170317P00021000 P 03/17/17 21.0 0.68 0.90
NTAP 170317P00022000 P 03/17/17 22.0 0.89 1.14
NTAP 170317P00023000 P 03/17/17 23.0 1.15 1.42
NTAP 170317P00024000 P 03/17/17 24.0 1.47 1.75
NTAP 170317P00025000 P 03/17/17 25.0 1.85 2.07
NTAP 170317P00026000 P 03/17/17 26.0 2.28 2.55
NTAP 170317P00027000 P 03/17/17 27.0 2.80 3.15
NTAP 170317P00028000 P 03/17/17 28.0 3.35 3.80
NTAP 170317P00029000 P 03/17/17 29.0 3.90 4.45
NTAP 170317P00030000 P 03/17/17 30.0 4.60 5.15
NTAP 170317P00031000 P 03/17/17 31.0 5.35 6.15
NTAP 170317P00032000 P 03/17/17 32.0 6.15 6.95
NTAP 170317P00033000 P 03/17/17 33.0 7.05 7.80
NTAP 170317P00034000 P 03/17/17 34.0 8.00 8.70
NTAP 170317P00035000 P 03/17/17 35.0 8.95 9.65
NTAP 170317P00036000 P 03/17/17 36.0 9.90 10.60
NTAP 170317P00037000 P 03/17/17 37.0 10.25 11.85
NTAP 170317P00038000 P 03/17/17 38.0 11.20 12.80
NTAP 180119C00013000 C 01/19/18 13.0 10.50 15.45
NTAP 180119C00015000 C 01/19/18 15.0 8.50 13.50
NTAP 180119C00018000 C 01/19/18 18.0 8.20 9.05
NTAP 180119C00020000 C 01/19/18 20.0 6.55 7.40
NTAP 180119C00023000 C 01/19/18 23.0 4.65 5.25
NTAP 180119C00025000 C 01/19/18 25.0 3.65 4.05
NTAP 180119C00028000 C 01/19/18 28.0 2.28 2.71
NTAP 180119C00030000 C 01/19/18 30.0 1.60 2.06
NTAP 180119C00032000 C 01/19/18 32.0 1.05 1.53
NTAP 180119C00035000 C 01/19/18 35.0 0.54 0.99
NTAP 180119C00037000 C 01/19/18 37.0 0.34 0.75
NTAP 180119C00040000 C 01/19/18 40.0 0.14 0.60
NTAP 180119C00042000 C 01/19/18 42.0 0.08 0.60
NTAP 180119C00045000 C 01/19/18 45.0 0.00 0.50
NTAP 180119P00013000 P 01/19/18 13.0 0.22 0.92
NTAP 180119P00015000 P 01/19/18 15.0 0.00 1.00
NTAP 180119P00018000 P 01/19/18 18.0 0.75 1.11
NTAP 180119P00020000 P 01/19/18 20.0 1.15 1.57
NTAP 180119P00023000 P 01/19/18 23.0 2.12 2.58
NTAP 180119P00025000 P 01/19/18 25.0 3.10 3.50
NTAP 180119P00028000 P 01/19/18 28.0 4.75 5.20
NTAP 180119P00030000 P 01/19/18 30.0 5.65 6.65
NTAP 180119P00032000 P 01/19/18 32.0 7.20 8.05
NTAP 180119P00035000 P 01/19/18 35.0 9.60 10.85
NTAP 180119P00037000 P 01/19/18 37.0 11.35 12.55
NTAP 180119P00040000 P 01/19/18 40.0 14.15 15.35
NTAP 180119P00042000 P 01/19/18 42.0 16.10 17.20
NTAP 180119P00045000 P 01/19/18 45.0 17.05 22.00

OPRA data is delayed 15 minutes.