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 (2017-03-31)Premium Content

Netapp Inc (NTAP)
As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 170526C00032000 C 05/26/17 32.0 8.75 9.30
NTAP 170526C00033000 C 05/26/17 33.0 7.70 8.30
NTAP 170526C00033500 C 05/26/17 33.5 7.25 7.90
NTAP 170526C00034000 C 05/26/17 34.0 6.75 7.35
NTAP 170526C00034500 C 05/26/17 34.5 6.15 6.75
NTAP 170526C00035000 C 05/26/17 35.0 5.85 6.10
NTAP 170526C00035500 C 05/26/17 35.5 5.25 5.75
NTAP 170526C00036000 C 05/26/17 36.0 4.75 5.15
NTAP 170526C00036500 C 05/26/17 36.5 4.30 4.70
NTAP 170526C00037000 C 05/26/17 37.0 3.75 4.10
NTAP 170526C00037500 C 05/26/17 37.5 3.25 3.65
NTAP 170526C00038000 C 05/26/17 38.0 2.85 3.05
NTAP 170526C00038500 C 05/26/17 38.5 2.35 2.61
NTAP 170526C00039000 C 05/26/17 39.0 1.85 2.12
NTAP 170526C00039500 C 05/26/17 39.5 1.41 1.50
NTAP 170526C00040000 C 05/26/17 40.0 0.89 1.03
NTAP 170526C00040500 C 05/26/17 40.5 0.48 0.59
NTAP 170526C00041000 C 05/26/17 41.0 0.17 0.24
NTAP 170526C00041500 C 05/26/17 41.5 0.03 0.08
NTAP 170526C00042000 C 05/26/17 42.0 0.03 0.04
NTAP 170526C00042500 C 05/26/17 42.5 0.02 0.03
NTAP 170526C00043000 C 05/26/17 43.0 0.00 0.01
NTAP 170526C00043500 C 05/26/17 43.5 0.00 0.01
NTAP 170526C00044000 C 05/26/17 44.0 0.00 0.01
NTAP 170526C00044500 C 05/26/17 44.5 0.00 0.01
NTAP 170526C00045000 C 05/26/17 45.0 0.00 0.01
NTAP 170526C00045500 C 05/26/17 45.5 0.00 0.01
NTAP 170526C00046000 C 05/26/17 46.0 0.00 0.01
NTAP 170526C00046500 C 05/26/17 46.5 0.00 0.01
NTAP 170526C00047000 C 05/26/17 47.0 0.00 0.01
NTAP 170526C00047500 C 05/26/17 47.5 0.00 0.01
NTAP 170526C00048000 C 05/26/17 48.0 0.00 0.01
NTAP 170526C00048500 C 05/26/17 48.5 0.00 0.17
NTAP 170526C00049000 C 05/26/17 49.0 0.00 0.17
NTAP 170526C00049500 C 05/26/17 49.5 0.00 0.20
NTAP 170526C00050000 C 05/26/17 50.0 0.00 0.18
NTAP 170526C00055000 C 05/26/17 55.0 0.00 0.03
NTAP 170526P00032000 P 05/26/17 32.0 0.00 0.02
NTAP 170526P00033000 P 05/26/17 33.0 0.00 0.03
NTAP 170526P00033500 P 05/26/17 33.5 0.00 0.02
NTAP 170526P00034000 P 05/26/17 34.0 0.00 0.02
NTAP 170526P00034500 P 05/26/17 34.5 0.00 0.02
NTAP 170526P00035000 P 05/26/17 35.0 0.00 0.02
NTAP 170526P00035500 P 05/26/17 35.5 0.00 0.02
NTAP 170526P00036000 P 05/26/17 36.0 0.00 0.02
NTAP 170526P00036500 P 05/26/17 36.5 0.00 0.03
NTAP 170526P00037000 P 05/26/17 37.0 0.00 0.02
NTAP 170526P00037500 P 05/26/17 37.5 0.00 0.01
NTAP 170526P00038000 P 05/26/17 38.0 0.00 0.03
NTAP 170526P00038500 P 05/26/17 38.5 0.00 0.02
NTAP 170526P00039000 P 05/26/17 39.0 0.00 0.03
NTAP 170526P00039500 P 05/26/17 39.5 0.00 0.04
NTAP 170526P00040000 P 05/26/17 40.0 0.02 0.05
NTAP 170526P00040500 P 05/26/17 40.5 0.06 0.11
NTAP 170526P00041000 P 05/26/17 41.0 0.22 0.29
NTAP 170526P00041500 P 05/26/17 41.5 0.55 0.65
NTAP 170526P00042000 P 05/26/17 42.0 0.94 1.17
NTAP 170526P00042500 P 05/26/17 42.5 1.40 2.03
NTAP 170526P00043000 P 05/26/17 43.0 1.76 2.86
NTAP 170526P00043500 P 05/26/17 43.5 2.43 2.84
NTAP 170526P00044000 P 05/26/17 44.0 2.86 4.05
NTAP 170526P00044500 P 05/26/17 44.5 3.40 4.45
NTAP 170526P00045000 P 05/26/17 45.0 3.90 4.20
NTAP 170526P00045500 P 05/26/17 45.5 4.40 5.50
NTAP 170526P00046000 P 05/26/17 46.0 4.95 5.30
NTAP 170526P00046500 P 05/26/17 46.5 5.35 6.50
NTAP 170526P00047000 P 05/26/17 47.0 5.80 7.00
NTAP 170526P00047500 P 05/26/17 47.5 6.35 8.20
NTAP 170526P00048000 P 05/26/17 48.0 6.90 7.80
NTAP 170526P00048500 P 05/26/17 48.5 7.30 8.20
NTAP 170526P00049000 P 05/26/17 49.0 7.80 8.75
NTAP 170526P00049500 P 05/26/17 49.5 8.35 10.20
NTAP 170526P00050000 P 05/26/17 50.0 8.85 10.75
NTAP 170526P00055000 P 05/26/17 55.0 13.85 15.65
NTAP 170602C00028500 C 06/02/17 28.5 12.25 12.80
NTAP 170602C00029000 C 06/02/17 29.0 11.00 12.60
NTAP 170602C00029500 C 06/02/17 29.5 9.75 12.70
NTAP 170602C00030000 C 06/02/17 30.0 10.05 11.40
NTAP 170602C00030500 C 06/02/17 30.5 9.80 10.95
NTAP 170602C00031000 C 06/02/17 31.0 9.45 10.80
NTAP 170602C00031500 C 06/02/17 31.5 8.85 10.05
NTAP 170602C00032000 C 06/02/17 32.0 8.50 9.50
NTAP 170602C00032500 C 06/02/17 32.5 8.15 9.20
NTAP 170602C00033000 C 06/02/17 33.0 7.70 8.85
NTAP 170602C00033500 C 06/02/17 33.5 7.25 8.15
NTAP 170602C00034000 C 06/02/17 34.0 6.75 7.50
NTAP 170602C00034500 C 06/02/17 34.5 6.25 6.85
NTAP 170602C00035000 C 06/02/17 35.0 5.85 6.20
NTAP 170602C00035500 C 06/02/17 35.5 5.35 5.55
NTAP 170602C00036000 C 06/02/17 36.0 4.75 5.20
NTAP 170602C00036500 C 06/02/17 36.5 4.25 4.65
NTAP 170602C00037000 C 06/02/17 37.0 3.85 4.10
NTAP 170602C00037500 C 06/02/17 37.5 3.25 3.65
NTAP 170602C00038000 C 06/02/17 38.0 2.90 3.10
NTAP 170602C00038500 C 06/02/17 38.5 2.40 2.73
NTAP 170602C00039000 C 06/02/17 39.0 1.93 2.12
NTAP 170602C00039500 C 06/02/17 39.5 1.49 1.62
NTAP 170602C00040000 C 06/02/17 40.0 1.08 1.17
NTAP 170602C00040500 C 06/02/17 40.5 0.71 0.78
NTAP 170602C00041000 C 06/02/17 41.0 0.43 0.48
NTAP 170602C00041500 C 06/02/17 41.5 0.23 0.27
NTAP 170602C00042000 C 06/02/17 42.0 0.10 0.14
NTAP 170602C00042500 C 06/02/17 42.5 0.05 0.07
NTAP 170602C00043000 C 06/02/17 43.0 0.01 0.04
NTAP 170602C00043500 C 06/02/17 43.5 0.00 0.03
NTAP 170602C00044000 C 06/02/17 44.0 0.00 0.03
NTAP 170602C00044500 C 06/02/17 44.5 0.00 0.03
NTAP 170602C00045000 C 06/02/17 45.0 0.00 0.03
NTAP 170602C00045500 C 06/02/17 45.5 0.00 0.21
NTAP 170602C00046000 C 06/02/17 46.0 0.00 0.36
NTAP 170602C00046500 C 06/02/17 46.5 0.00 0.98
NTAP 170602C00047000 C 06/02/17 47.0 0.00 0.30
NTAP 170602C00047500 C 06/02/17 47.5 0.00 1.98
NTAP 170602C00048000 C 06/02/17 48.0 0.00 0.35
NTAP 170602C00048500 C 06/02/17 48.5 0.00 1.58
NTAP 170602C00049000 C 06/02/17 49.0 0.00 1.30
NTAP 170602C00049500 C 06/02/17 49.5 0.00 1.65
NTAP 170602C00050000 C 06/02/17 50.0 0.00 0.39
NTAP 170602P00028500 P 06/02/17 28.5 0.00 0.55
NTAP 170602P00029000 P 06/02/17 29.0 0.00 1.97
NTAP 170602P00029500 P 06/02/17 29.5 0.00 1.93
NTAP 170602P00030000 P 06/02/17 30.0 0.00 0.42
NTAP 170602P00030500 P 06/02/17 30.5 0.00 1.63
NTAP 170602P00031000 P 06/02/17 31.0 0.00 1.97
NTAP 170602P00031500 P 06/02/17 31.5 0.00 1.96
NTAP 170602P00032000 P 06/02/17 32.0 0.00 0.54
NTAP 170602P00032500 P 06/02/17 32.5 0.00 1.91
NTAP 170602P00033000 P 06/02/17 33.0 0.00 0.53
NTAP 170602P00033500 P 06/02/17 33.5 0.00 0.31
NTAP 170602P00034000 P 06/02/17 34.0 0.00 0.35
NTAP 170602P00034500 P 06/02/17 34.5 0.00 0.03
NTAP 170602P00035000 P 06/02/17 35.0 0.00 0.07
NTAP 170602P00035500 P 06/02/17 35.5 0.00 0.03
NTAP 170602P00036000 P 06/02/17 36.0 0.00 0.03
NTAP 170602P00036500 P 06/02/17 36.5 0.00 0.03
NTAP 170602P00037000 P 06/02/17 37.0 0.01 0.04
NTAP 170602P00037500 P 06/02/17 37.5 0.01 0.05
NTAP 170602P00038000 P 06/02/17 38.0 0.02 0.06
NTAP 170602P00038500 P 06/02/17 38.5 0.03 0.07
NTAP 170602P00039000 P 06/02/17 39.0 0.05 0.08
NTAP 170602P00039500 P 06/02/17 39.5 0.09 0.14
NTAP 170602P00040000 P 06/02/17 40.0 0.15 0.20
NTAP 170602P00040500 P 06/02/17 40.5 0.26 0.32
NTAP 170602P00041000 P 06/02/17 41.0 0.46 0.53
NTAP 170602P00041500 P 06/02/17 41.5 0.74 0.83
NTAP 170602P00042000 P 06/02/17 42.0 1.10 1.22
NTAP 170602P00042500 P 06/02/17 42.5 1.44 1.71
NTAP 170602P00043000 P 06/02/17 43.0 1.97 2.72
NTAP 170602P00043500 P 06/02/17 43.5 2.42 2.91
NTAP 170602P00044000 P 06/02/17 44.0 2.83 3.70
NTAP 170602P00044500 P 06/02/17 44.5 3.30 4.25
NTAP 170602P00045000 P 06/02/17 45.0 3.90 5.05
NTAP 170602P00045500 P 06/02/17 45.5 4.40 5.50
NTAP 170602P00046000 P 06/02/17 46.0 4.90 6.35
NTAP 170602P00046500 P 06/02/17 46.5 5.15 6.30
NTAP 170602P00047000 P 06/02/17 47.0 5.85 6.65
NTAP 170602P00047500 P 06/02/17 47.5 6.45 7.50
NTAP 170602P00048000 P 06/02/17 48.0 6.70 7.75
NTAP 170602P00048500 P 06/02/17 48.5 7.25 8.15
NTAP 170602P00049000 P 06/02/17 49.0 7.80 9.00
NTAP 170602P00049500 P 06/02/17 49.5 8.25 9.45
NTAP 170602P00050000 P 06/02/17 50.0 8.90 9.85
NTAP 170609C00030000 C 06/09/17 30.0 10.70 11.20
NTAP 170609C00031000 C 06/09/17 31.0 8.95 10.85
NTAP 170609C00031500 C 06/09/17 31.5 8.00 10.45
NTAP 170609C00032000 C 06/09/17 32.0 7.65 9.85
NTAP 170609C00032500 C 06/09/17 32.5 7.00 9.35
NTAP 170609C00033000 C 06/09/17 33.0 7.10 8.80
NTAP 170609C00033500 C 06/09/17 33.5 6.60 8.50
NTAP 170609C00034000 C 06/09/17 34.0 5.85 7.80
NTAP 170609C00034500 C 06/09/17 34.5 5.10 7.30
NTAP 170609C00035000 C 06/09/17 35.0 4.80 6.70
NTAP 170609C00035500 C 06/09/17 35.5 4.15 6.30
NTAP 170609C00036000 C 06/09/17 36.0 4.35 5.85
NTAP 170609C00036500 C 06/09/17 36.5 3.35 5.40
NTAP 170609C00037000 C 06/09/17 37.0 3.90 4.10
NTAP 170609C00037500 C 06/09/17 37.5 2.55 4.35
NTAP 170609C00038000 C 06/09/17 38.0 2.80 3.45
NTAP 170609C00038500 C 06/09/17 38.5 2.37 2.90
NTAP 170609C00039000 C 06/09/17 39.0 2.02 2.23
NTAP 170609C00039500 C 06/09/17 39.5 1.61 1.71
NTAP 170609C00040000 C 06/09/17 40.0 1.23 1.31
NTAP 170609C00040500 C 06/09/17 40.5 0.88 0.97
NTAP 170609C00041000 C 06/09/17 41.0 0.60 0.69
NTAP 170609C00041500 C 06/09/17 41.5 0.39 0.45
NTAP 170609C00042000 C 06/09/17 42.0 0.23 0.29
NTAP 170609C00042500 C 06/09/17 42.5 0.14 0.18
NTAP 170609C00043000 C 06/09/17 43.0 0.05 0.10
NTAP 170609C00043500 C 06/09/17 43.5 0.00 0.08
NTAP 170609C00044000 C 06/09/17 44.0 0.00 0.05
NTAP 170609C00044500 C 06/09/17 44.5 0.00 0.38
NTAP 170609C00045000 C 06/09/17 45.0 0.00 0.05
NTAP 170609C00045500 C 06/09/17 45.5 0.00 0.33
NTAP 170609C00046000 C 06/09/17 46.0 0.00 0.32
NTAP 170609C00046500 C 06/09/17 46.5 0.00 0.33
NTAP 170609C00047000 C 06/09/17 47.0 0.00 0.32
NTAP 170609C00047500 C 06/09/17 47.5 0.00 0.65
NTAP 170609C00048000 C 06/09/17 48.0 0.00 0.33
NTAP 170609C00048500 C 06/09/17 48.5 0.00 0.34
NTAP 170609C00049000 C 06/09/17 49.0 0.00 0.33
NTAP 170609C00049500 C 06/09/17 49.5 0.00 0.31
NTAP 170609C00050000 C 06/09/17 50.0 0.00 0.17
NTAP 170609C00055000 C 06/09/17 55.0 0.00 0.38
NTAP 170609P00030000 P 06/09/17 30.0 0.00 0.33
NTAP 170609P00031000 P 06/09/17 31.0 0.00 1.93
NTAP 170609P00031500 P 06/09/17 31.5 0.00 0.32
NTAP 170609P00032000 P 06/09/17 32.0 0.00 0.31
NTAP 170609P00032500 P 06/09/17 32.5 0.00 0.57
NTAP 170609P00033000 P 06/09/17 33.0 0.00 0.35
NTAP 170609P00033500 P 06/09/17 33.5 0.00 0.33
NTAP 170609P00034000 P 06/09/17 34.0 0.00 0.30
NTAP 170609P00034500 P 06/09/17 34.5 0.00 0.35
NTAP 170609P00035000 P 06/09/17 35.0 0.00 0.03
NTAP 170609P00035500 P 06/09/17 35.5 0.00 0.04
NTAP 170609P00036000 P 06/09/17 36.0 0.00 0.11
NTAP 170609P00036500 P 06/09/17 36.5 0.00 0.26
NTAP 170609P00037000 P 06/09/17 37.0 0.00 0.04
NTAP 170609P00037500 P 06/09/17 37.5 0.00 0.06
NTAP 170609P00038000 P 06/09/17 38.0 0.04 0.08
NTAP 170609P00038500 P 06/09/17 38.5 0.07 0.11
NTAP 170609P00039000 P 06/09/17 39.0 0.12 0.16
NTAP 170609P00039500 P 06/09/17 39.5 0.18 0.23
NTAP 170609P00040000 P 06/09/17 40.0 0.28 0.34
NTAP 170609P00040500 P 06/09/17 40.5 0.43 0.53
NTAP 170609P00041000 P 06/09/17 41.0 0.63 0.74
NTAP 170609P00041500 P 06/09/17 41.5 0.91 1.01
NTAP 170609P00042000 P 06/09/17 42.0 1.23 1.47
NTAP 170609P00042500 P 06/09/17 42.5 1.64 1.80
NTAP 170609P00043000 P 06/09/17 43.0 1.92 2.28
NTAP 170609P00043500 P 06/09/17 43.5 2.41 2.95
NTAP 170609P00044000 P 06/09/17 44.0 2.73 4.30
NTAP 170609P00044500 P 06/09/17 44.5 2.46 5.20
NTAP 170609P00045000 P 06/09/17 45.0 3.75 5.50
NTAP 170609P00045500 P 06/09/17 45.5 3.65 6.15
NTAP 170609P00046000 P 06/09/17 46.0 4.35 6.55
NTAP 170609P00046500 P 06/09/17 46.5 4.75 7.20
NTAP 170609P00047000 P 06/09/17 47.0 5.75 6.50
NTAP 170609P00047500 P 06/09/17 47.5 5.90 7.45
NTAP 170609P00048000 P 06/09/17 48.0 6.15 8.50
NTAP 170609P00048500 P 06/09/17 48.5 6.75 9.20
NTAP 170609P00049000 P 06/09/17 49.0 6.95 8.90
NTAP 170609P00049500 P 06/09/17 49.5 7.65 10.15
NTAP 170609P00050000 P 06/09/17 50.0 8.70 9.85
NTAP 170609P00055000 P 06/09/17 55.0 13.85 14.55
NTAP 170616C00019000 C 06/16/17 19.0 21.50 22.30
NTAP 170616C00020000 C 06/16/17 20.0 20.30 21.85
NTAP 170616C00021000 C 06/16/17 21.0 19.55 20.80
NTAP 170616C00022000 C 06/16/17 22.0 18.80 19.50
NTAP 170616C00023000 C 06/16/17 23.0 17.50 18.45
NTAP 170616C00024000 C 06/16/17 24.0 16.75 17.50
NTAP 170616C00025000 C 06/16/17 25.0 15.85 16.50
NTAP 170616C00026000 C 06/16/17 26.0 14.80 15.40
NTAP 170616C00027000 C 06/16/17 27.0 13.80 14.40
NTAP 170616C00028000 C 06/16/17 28.0 12.85 13.50
NTAP 170616C00029000 C 06/16/17 29.0 11.80 12.45
NTAP 170616C00030000 C 06/16/17 30.0 10.80 11.40
NTAP 170616C00031000 C 06/16/17 31.0 9.80 10.35
NTAP 170616C00032000 C 06/16/17 32.0 8.90 9.10
NTAP 170616C00033000 C 06/16/17 33.0 7.85 8.15
NTAP 170616C00033500 C 06/16/17 33.5 7.35 7.65
NTAP 170616C00034000 C 06/16/17 34.0 6.85 7.35
NTAP 170616C00034500 C 06/16/17 34.5 6.40 6.65
NTAP 170616C00035000 C 06/16/17 35.0 5.90 6.25
NTAP 170616C00035500 C 06/16/17 35.5 5.40 5.60
NTAP 170616C00036000 C 06/16/17 36.0 4.95 5.10
NTAP 170616C00036500 C 06/16/17 36.5 4.45 4.80
NTAP 170616C00037000 C 06/16/17 37.0 3.95 4.05
NTAP 170616C00037500 C 06/16/17 37.5 3.45 3.65
NTAP 170616C00038000 C 06/16/17 38.0 3.00 3.20
NTAP 170616C00038500 C 06/16/17 38.5 2.55 2.83
NTAP 170616C00039000 C 06/16/17 39.0 2.16 2.25
NTAP 170616C00039500 C 06/16/17 39.5 1.76 1.83
NTAP 170616C00040000 C 06/16/17 40.0 1.39 1.45
NTAP 170616C00040500 C 06/16/17 40.5 1.05 1.11
NTAP 170616C00041000 C 06/16/17 41.0 0.80 0.84
NTAP 170616C00041500 C 06/16/17 41.5 0.54 0.61
NTAP 170616C00042000 C 06/16/17 42.0 0.35 0.41
NTAP 170616C00042500 C 06/16/17 42.5 0.24 0.29
NTAP 170616C00043000 C 06/16/17 43.0 0.14 0.19
NTAP 170616C00043500 C 06/16/17 43.5 0.09 0.12
NTAP 170616C00044000 C 06/16/17 44.0 0.04 0.08
NTAP 170616C00044500 C 06/16/17 44.5 0.02 0.05
NTAP 170616C00045000 C 06/16/17 45.0 0.01 0.03
NTAP 170616C00045500 C 06/16/17 45.5 0.00 0.03
NTAP 170616C00046000 C 06/16/17 46.0 0.01 0.04
NTAP 170616C00046500 C 06/16/17 46.5 0.00 0.08
NTAP 170616C00047000 C 06/16/17 47.0 0.00 0.03
NTAP 170616C00047500 C 06/16/17 47.5 0.00 0.04
NTAP 170616C00048000 C 06/16/17 48.0 0.00 0.03
NTAP 170616C00048500 C 06/16/17 48.5 0.00 0.04
NTAP 170616C00049000 C 06/16/17 49.0 0.00 0.05
NTAP 170616C00049500 C 06/16/17 49.5 0.00 0.08
NTAP 170616C00050000 C 06/16/17 50.0 0.00 0.04
NTAP 170616P00019000 P 06/16/17 19.0 0.00 0.03
NTAP 170616P00020000 P 06/16/17 20.0 0.00 0.03
NTAP 170616P00021000 P 06/16/17 21.0 0.00 0.07
NTAP 170616P00022000 P 06/16/17 22.0 0.00 0.07
NTAP 170616P00023000 P 06/16/17 23.0 0.00 0.05
NTAP 170616P00024000 P 06/16/17 24.0 0.00 0.12
NTAP 170616P00025000 P 06/16/17 25.0 0.00 0.03
NTAP 170616P00026000 P 06/16/17 26.0 0.00 0.21
NTAP 170616P00027000 P 06/16/17 27.0 0.00 0.10
NTAP 170616P00028000 P 06/16/17 28.0 0.00 0.03
NTAP 170616P00029000 P 06/16/17 29.0 0.00 0.03
NTAP 170616P00030000 P 06/16/17 30.0 0.00 0.03
NTAP 170616P00031000 P 06/16/17 31.0 0.00 0.03
NTAP 170616P00032000 P 06/16/17 32.0 0.00 0.03
NTAP 170616P00033000 P 06/16/17 33.0 0.00 0.13
NTAP 170616P00033500 P 06/16/17 33.5 0.01 0.05
NTAP 170616P00034000 P 06/16/17 34.0 0.01 0.06
NTAP 170616P00034500 P 06/16/17 34.5 0.01 0.14
NTAP 170616P00035000 P 06/16/17 35.0 0.02 0.06
NTAP 170616P00035500 P 06/16/17 35.5 0.03 0.07
NTAP 170616P00036000 P 06/16/17 36.0 0.03 0.08
NTAP 170616P00036500 P 06/16/17 36.5 0.04 0.08
NTAP 170616P00037000 P 06/16/17 37.0 0.06 0.10
NTAP 170616P00037500 P 06/16/17 37.5 0.09 0.12
NTAP 170616P00038000 P 06/16/17 38.0 0.11 0.16
NTAP 170616P00038500 P 06/16/17 38.5 0.15 0.19
NTAP 170616P00039000 P 06/16/17 39.0 0.21 0.25
NTAP 170616P00039500 P 06/16/17 39.5 0.30 0.34
NTAP 170616P00040000 P 06/16/17 40.0 0.42 0.47
NTAP 170616P00040500 P 06/16/17 40.5 0.59 0.65
NTAP 170616P00041000 P 06/16/17 41.0 0.79 0.87
NTAP 170616P00041500 P 06/16/17 41.5 1.05 1.14
NTAP 170616P00042000 P 06/16/17 42.0 1.37 1.46
NTAP 170616P00042500 P 06/16/17 42.5 1.73 1.84
NTAP 170616P00043000 P 06/16/17 43.0 2.13 2.24
NTAP 170616P00043500 P 06/16/17 43.5 2.53 2.83
NTAP 170616P00044000 P 06/16/17 44.0 3.00 3.20
NTAP 170616P00044500 P 06/16/17 44.5 3.50 3.65
NTAP 170616P00045000 P 06/16/17 45.0 3.95 4.20
NTAP 170616P00045500 P 06/16/17 45.5 4.45 4.70
NTAP 170616P00046000 P 06/16/17 46.0 4.95 5.20
NTAP 170616P00046500 P 06/16/17 46.5 5.40 6.25
NTAP 170616P00047000 P 06/16/17 47.0 5.75 6.25
NTAP 170616P00047500 P 06/16/17 47.5 6.30 7.25
NTAP 170616P00048000 P 06/16/17 48.0 6.80 7.25
NTAP 170616P00048500 P 06/16/17 48.5 7.35 8.20
NTAP 170616P00049000 P 06/16/17 49.0 7.85 8.70
NTAP 170616P00049500 P 06/16/17 49.5 8.30 9.10
NTAP 170616P00050000 P 06/16/17 50.0 8.95 9.35
NTAP 170623C00030000 C 06/23/17 30.0 10.65 11.40
NTAP 170623C00031000 C 06/23/17 31.0 8.70 10.85
NTAP 170623C00031500 C 06/23/17 31.5 7.95 10.55
NTAP 170623C00032000 C 06/23/17 32.0 7.65 10.25
NTAP 170623C00032500 C 06/23/17 32.5 6.90 9.45
NTAP 170623C00033000 C 06/23/17 33.0 6.95 9.25
NTAP 170623C00033500 C 06/23/17 33.5 6.20 8.45
NTAP 170623C00034000 C 06/23/17 34.0 6.00 7.90
NTAP 170623C00034500 C 06/23/17 34.5 5.20 7.60
NTAP 170623C00035000 C 06/23/17 35.0 5.05 6.80
NTAP 170623C00035500 C 06/23/17 35.5 4.00 6.75
NTAP 170623C00036000 C 06/23/17 36.0 4.70 5.85
NTAP 170623C00036500 C 06/23/17 36.5 2.83 5.55
NTAP 170623C00037000 C 06/23/17 37.0 3.05 4.95
NTAP 170623C00037500 C 06/23/17 37.5 3.45 3.95
NTAP 170623C00038000 C 06/23/17 38.0 2.92 4.15
NTAP 170623C00038500 C 06/23/17 38.5 2.65 2.81
NTAP 170623C00039000 C 06/23/17 39.0 2.22 2.36
NTAP 170623C00039500 C 06/23/17 39.5 1.81 1.95
NTAP 170623C00040000 C 06/23/17 40.0 1.46 1.58
NTAP 170623C00040500 C 06/23/17 40.5 1.13 1.25
NTAP 170623C00041000 C 06/23/17 41.0 0.89 0.97
NTAP 170623C00041500 C 06/23/17 41.5 0.66 0.75
NTAP 170623C00042000 C 06/23/17 42.0 0.45 0.55
NTAP 170623C00042500 C 06/23/17 42.5 0.33 0.40
NTAP 170623C00043000 C 06/23/17 43.0 0.21 0.29
NTAP 170623C00043500 C 06/23/17 43.5 0.14 0.20
NTAP 170623C00044000 C 06/23/17 44.0 0.09 0.14
NTAP 170623C00044500 C 06/23/17 44.5 0.04 0.10
NTAP 170623C00045000 C 06/23/17 45.0 0.03 0.14
NTAP 170623C00045500 C 06/23/17 45.5 0.00 0.15
NTAP 170623C00046000 C 06/23/17 46.0 0.00 0.18
NTAP 170623C00046500 C 06/23/17 46.5 0.00 0.22
NTAP 170623C00047000 C 06/23/17 47.0 0.00 0.27
NTAP 170623C00047500 C 06/23/17 47.5 0.00 0.38
NTAP 170623C00048000 C 06/23/17 48.0 0.00 0.18
NTAP 170623C00048500 C 06/23/17 48.5 0.00 0.24
NTAP 170623C00050000 C 06/23/17 50.0 0.00 0.16
NTAP 170623C00055000 C 06/23/17 55.0 0.00 0.19
NTAP 170623P00030000 P 06/23/17 30.0 0.00 0.15
NTAP 170623P00031000 P 06/23/17 31.0 0.00 0.32
NTAP 170623P00031500 P 06/23/17 31.5 0.00 0.19
NTAP 170623P00032000 P 06/23/17 32.0 0.00 0.18
NTAP 170623P00032500 P 06/23/17 32.5 0.00 0.08
NTAP 170623P00033000 P 06/23/17 33.0 0.00 0.16
NTAP 170623P00033500 P 06/23/17 33.5 0.00 0.14
NTAP 170623P00034000 P 06/23/17 34.0 0.00 0.12
NTAP 170623P00034500 P 06/23/17 34.5 0.00 0.13
NTAP 170623P00035000 P 06/23/17 35.0 0.00 0.16
NTAP 170623P00035500 P 06/23/17 35.5 0.00 0.20
NTAP 170623P00036000 P 06/23/17 36.0 0.04 0.10
NTAP 170623P00036500 P 06/23/17 36.5 0.05 0.11
NTAP 170623P00037000 P 06/23/17 37.0 0.07 0.13
NTAP 170623P00037500 P 06/23/17 37.5 0.10 0.16
NTAP 170623P00038000 P 06/23/17 38.0 0.14 0.20
NTAP 170623P00038500 P 06/23/17 38.5 0.19 0.26
NTAP 170623P00039000 P 06/23/17 39.0 0.27 0.34
NTAP 170623P00039500 P 06/23/17 39.5 0.38 0.44
NTAP 170623P00040000 P 06/23/17 40.0 0.51 0.57
NTAP 170623P00040500 P 06/23/17 40.5 0.68 0.75
NTAP 170623P00041000 P 06/23/17 41.0 0.91 0.99
NTAP 170623P00041500 P 06/23/17 41.5 1.15 1.27
NTAP 170623P00042000 P 06/23/17 42.0 1.46 1.59
NTAP 170623P00042500 P 06/23/17 42.5 1.79 1.99
NTAP 170623P00043000 P 06/23/17 43.0 2.19 2.36
NTAP 170623P00043500 P 06/23/17 43.5 2.60 2.76
NTAP 170623P00044000 P 06/23/17 44.0 2.79 3.35
NTAP 170623P00044500 P 06/23/17 44.5 2.84 5.15
NTAP 170623P00045000 P 06/23/17 45.0 3.35 5.05
NTAP 170623P00045500 P 06/23/17 45.5 3.70 6.10
NTAP 170623P00046000 P 06/23/17 46.0 4.15 6.40
NTAP 170623P00046500 P 06/23/17 46.5 4.90 6.95
NTAP 170623P00047000 P 06/23/17 47.0 5.25 7.10
NTAP 170623P00047500 P 06/23/17 47.5 5.55 8.10
NTAP 170623P00048000 P 06/23/17 48.0 6.75 8.05
NTAP 170623P00048500 P 06/23/17 48.5 6.45 8.95
NTAP 170623P00050000 P 06/23/17 50.0 7.95 10.20
NTAP 170623P00055000 P 06/23/17 55.0 13.65 14.25
NTAP 170630C00031000 C 06/30/17 31.0 9.90 10.20
NTAP 170630C00032000 C 06/30/17 32.0 8.75 9.40
NTAP 170630C00032500 C 06/30/17 32.5 8.10 8.80
NTAP 170630C00033000 C 06/30/17 33.0 7.70 8.40
NTAP 170630C00033500 C 06/30/17 33.5 7.20 7.80
NTAP 170630C00034000 C 06/30/17 34.0 6.75 7.35
NTAP 170630C00034500 C 06/30/17 34.5 6.40 6.65
NTAP 170630C00035000 C 06/30/17 35.0 5.85 6.35
NTAP 170630C00035500 C 06/30/17 35.5 5.35 5.70
NTAP 170630C00036000 C 06/30/17 36.0 4.95 5.25
NTAP 170630C00036500 C 06/30/17 36.5 4.30 5.15
NTAP 170630C00037000 C 06/30/17 37.0 3.95 4.25
NTAP 170630C00037500 C 06/30/17 37.5 3.55 3.80
NTAP 170630C00038000 C 06/30/17 38.0 3.10 3.40
NTAP 170630C00038500 C 06/30/17 38.5 2.71 2.83
NTAP 170630C00039000 C 06/30/17 39.0 2.29 2.42
NTAP 170630C00039500 C 06/30/17 39.5 1.91 2.04
NTAP 170630C00040000 C 06/30/17 40.0 1.56 1.69
NTAP 170630C00040500 C 06/30/17 40.5 1.26 1.38
NTAP 170630C00041000 C 06/30/17 41.0 1.01 1.09
NTAP 170630C00041500 C 06/30/17 41.5 0.77 0.85
NTAP 170630C00042000 C 06/30/17 42.0 0.56 0.66
NTAP 170630C00042500 C 06/30/17 42.5 0.42 0.50
NTAP 170630C00043000 C 06/30/17 43.0 0.30 0.39
NTAP 170630C00043500 C 06/30/17 43.5 0.20 0.27
NTAP 170630C00044000 C 06/30/17 44.0 0.14 0.20
NTAP 170630C00044500 C 06/30/17 44.5 0.08 0.14
NTAP 170630C00045000 C 06/30/17 45.0 0.04 0.11
NTAP 170630C00045500 C 06/30/17 45.5 0.03 0.08
NTAP 170630C00046000 C 06/30/17 46.0 0.02 0.06
NTAP 170630C00046500 C 06/30/17 46.5 0.00 0.25
NTAP 170630C00047000 C 06/30/17 47.0 0.00 0.14
NTAP 170630C00047500 C 06/30/17 47.5 0.00 0.14
NTAP 170630C00048000 C 06/30/17 48.0 0.00 0.19
NTAP 170630C00048500 C 06/30/17 48.5 0.00 0.30
NTAP 170630C00049000 C 06/30/17 49.0 0.00 0.40
NTAP 170630C00049500 C 06/30/17 49.5 0.00 0.32
NTAP 170630C00050000 C 06/30/17 50.0 0.00 0.18
NTAP 170630P00031000 P 06/30/17 31.0 0.00 0.16
NTAP 170630P00032000 P 06/30/17 32.0 0.00 0.20
NTAP 170630P00032500 P 06/30/17 32.5 0.00 0.19
NTAP 170630P00033000 P 06/30/17 33.0 0.00 0.17
NTAP 170630P00033500 P 06/30/17 33.5 0.00 0.15
NTAP 170630P00034000 P 06/30/17 34.0 0.00 0.20
NTAP 170630P00034500 P 06/30/17 34.5 0.02 0.16
NTAP 170630P00035000 P 06/30/17 35.0 0.04 0.13
NTAP 170630P00035500 P 06/30/17 35.5 0.05 0.10
NTAP 170630P00036000 P 06/30/17 36.0 0.07 0.11
NTAP 170630P00036500 P 06/30/17 36.5 0.08 0.13
NTAP 170630P00037000 P 06/30/17 37.0 0.10 0.16
NTAP 170630P00037500 P 06/30/17 37.5 0.14 0.20
NTAP 170630P00038000 P 06/30/17 38.0 0.18 0.26
NTAP 170630P00038500 P 06/30/17 38.5 0.24 0.33
NTAP 170630P00039000 P 06/30/17 39.0 0.35 0.40
NTAP 170630P00039500 P 06/30/17 39.5 0.47 0.53
NTAP 170630P00040000 P 06/30/17 40.0 0.62 0.68
NTAP 170630P00040500 P 06/30/17 40.5 0.80 0.87
NTAP 170630P00041000 P 06/30/17 41.0 1.02 1.09
NTAP 170630P00041500 P 06/30/17 41.5 1.26 1.36
NTAP 170630P00042000 P 06/30/17 42.0 1.56 1.65
NTAP 170630P00042500 P 06/30/17 42.5 1.89 2.01
NTAP 170630P00043000 P 06/30/17 43.0 2.25 2.40
NTAP 170630P00043500 P 06/30/17 43.5 2.65 2.95
NTAP 170630P00044000 P 06/30/17 44.0 3.05 3.35
NTAP 170630P00044500 P 06/30/17 44.5 3.50 3.80
NTAP 170630P00045000 P 06/30/17 45.0 3.95 4.25
NTAP 170630P00045500 P 06/30/17 45.5 4.40 4.70
NTAP 170630P00046000 P 06/30/17 46.0 4.85 5.20
NTAP 170630P00046500 P 06/30/17 46.5 5.45 5.75
NTAP 170630P00047000 P 06/30/17 47.0 5.80 6.25
NTAP 170630P00047500 P 06/30/17 47.5 6.25 6.90
NTAP 170630P00048000 P 06/30/17 48.0 6.70 7.45
NTAP 170630P00048500 P 06/30/17 48.5 7.20 8.10
NTAP 170630P00049000 P 06/30/17 49.0 7.70 8.30
NTAP 170630P00049500 P 06/30/17 49.5 8.25 9.65
NTAP 170630P00050000 P 06/30/17 50.0 8.90 9.40
NTAP 170707C00032000 C 07/07/17 32.0 8.90 9.25
NTAP 170707C00032500 C 07/07/17 32.5 8.05 8.80
NTAP 170707C00033000 C 07/07/17 33.0 7.60 8.40
NTAP 170707C00033500 C 07/07/17 33.5 7.20 8.55
NTAP 170707C00034000 C 07/07/17 34.0 6.65 7.35
NTAP 170707C00034500 C 07/07/17 34.5 6.05 7.55
NTAP 170707C00035000 C 07/07/17 35.0 5.55 6.50
NTAP 170707C00035500 C 07/07/17 35.5 4.15 6.75
NTAP 170707C00036000 C 07/07/17 36.0 3.50 6.50
NTAP 170707C00036500 C 07/07/17 36.5 4.20 6.10
NTAP 170707C00037000 C 07/07/17 37.0 3.75 4.55
NTAP 170707C00037500 C 07/07/17 37.5 3.35 3.85
NTAP 170707C00038000 C 07/07/17 38.0 3.00 3.65
NTAP 170707C00038500 C 07/07/17 38.5 2.57 3.20
NTAP 170707C00039000 C 07/07/17 39.0 2.32 2.77
NTAP 170707C00039500 C 07/07/17 39.5 1.93 2.35
NTAP 170707C00040000 C 07/07/17 40.0 1.55 1.78
NTAP 170707C00040500 C 07/07/17 40.5 1.29 1.45
NTAP 170707C00041000 C 07/07/17 41.0 0.99 1.16
NTAP 170707C00041500 C 07/07/17 41.5 0.80 0.92
NTAP 170707C00042000 C 07/07/17 42.0 0.60 0.71
NTAP 170707C00042500 C 07/07/17 42.5 0.42 0.55
NTAP 170707C00043000 C 07/07/17 43.0 0.31 0.43
NTAP 170707C00043500 C 07/07/17 43.5 0.21 0.33
NTAP 170707C00044000 C 07/07/17 44.0 0.13 0.26
NTAP 170707C00044500 C 07/07/17 44.5 0.09 0.36
NTAP 170707C00045000 C 07/07/17 45.0 0.05 0.22
NTAP 170707C00045500 C 07/07/17 45.5 0.04 0.20
NTAP 170707C00046000 C 07/07/17 46.0 0.00 0.40
NTAP 170707C00046500 C 07/07/17 46.5 0.00 0.43
NTAP 170707C00047000 C 07/07/17 47.0 0.00 0.39
NTAP 170707C00047500 C 07/07/17 47.5 0.00 0.39
NTAP 170707C00048000 C 07/07/17 48.0 0.00 1.45
NTAP 170707C00048500 C 07/07/17 48.5 0.00 1.25
NTAP 170707C00049000 C 07/07/17 49.0 0.00 0.31
NTAP 170707P00032000 P 07/07/17 32.0 0.00 0.33
NTAP 170707P00032500 P 07/07/17 32.5 0.00 1.28
NTAP 170707P00033000 P 07/07/17 33.0 0.00 1.13
NTAP 170707P00033500 P 07/07/17 33.5 0.00 0.69
NTAP 170707P00034000 P 07/07/17 34.0 0.00 0.38
NTAP 170707P00034500 P 07/07/17 34.5 0.00 0.40
NTAP 170707P00035000 P 07/07/17 35.0 0.03 0.13
NTAP 170707P00035500 P 07/07/17 35.5 0.04 0.21
NTAP 170707P00036000 P 07/07/17 36.0 0.04 0.22
NTAP 170707P00036500 P 07/07/17 36.5 0.07 0.21
NTAP 170707P00037000 P 07/07/17 37.0 0.11 0.25
NTAP 170707P00037500 P 07/07/17 37.5 0.18 0.29
NTAP 170707P00038000 P 07/07/17 38.0 0.23 0.36
NTAP 170707P00038500 P 07/07/17 38.5 0.33 0.42
NTAP 170707P00039000 P 07/07/17 39.0 0.43 0.53
NTAP 170707P00039500 P 07/07/17 39.5 0.56 0.67
NTAP 170707P00040000 P 07/07/17 40.0 0.71 0.86
NTAP 170707P00040500 P 07/07/17 40.5 0.92 1.05
NTAP 170707P00041000 P 07/07/17 41.0 1.13 1.29
NTAP 170707P00041500 P 07/07/17 41.5 1.42 1.56
NTAP 170707P00042000 P 07/07/17 42.0 1.72 1.91
NTAP 170707P00042500 P 07/07/17 42.5 2.04 2.26
NTAP 170707P00043000 P 07/07/17 43.0 2.44 2.70
NTAP 170707P00043500 P 07/07/17 43.5 2.65 3.25
NTAP 170707P00044000 P 07/07/17 44.0 3.00 3.70
NTAP 170707P00044500 P 07/07/17 44.5 3.50 4.00
NTAP 170707P00045000 P 07/07/17 45.0 4.00 4.75
NTAP 170707P00045500 P 07/07/17 45.5 4.25 5.25
NTAP 170707P00046000 P 07/07/17 46.0 4.90 5.65
NTAP 170707P00046500 P 07/07/17 46.5 5.25 6.05
NTAP 170707P00047000 P 07/07/17 47.0 5.80 6.65
NTAP 170707P00047500 P 07/07/17 47.5 6.40 7.20
NTAP 170707P00048000 P 07/07/17 48.0 6.75 7.70
NTAP 170707P00048500 P 07/07/17 48.5 7.40 8.10
NTAP 170707P00049000 P 07/07/17 49.0 8.05 8.40
NTAP 170721C00029000 C 07/21/17 29.0 11.75 12.15
NTAP 170721C00030000 C 07/21/17 30.0 10.65 11.25
NTAP 170721C00031000 C 07/21/17 31.0 9.80 10.40
NTAP 170721C00032000 C 07/21/17 32.0 8.60 9.30
NTAP 170721C00033000 C 07/21/17 33.0 7.75 8.20
NTAP 170721C00034000 C 07/21/17 34.0 6.75 7.20
NTAP 170721C00035000 C 07/21/17 35.0 5.85 6.15
NTAP 170721C00036000 C 07/21/17 36.0 5.00 5.20
NTAP 170721C00037000 C 07/21/17 37.0 4.10 4.30
NTAP 170721C00038000 C 07/21/17 38.0 3.20 3.40
NTAP 170721C00039000 C 07/21/17 39.0 2.45 2.57
NTAP 170721C00040000 C 07/21/17 40.0 1.76 1.87
NTAP 170721C00041000 C 07/21/17 41.0 1.21 1.29
NTAP 170721C00042000 C 07/21/17 42.0 0.77 0.85
NTAP 170721C00043000 C 07/21/17 43.0 0.44 0.53
NTAP 170721C00044000 C 07/21/17 44.0 0.25 0.32
NTAP 170721C00045000 C 07/21/17 45.0 0.13 0.21
NTAP 170721C00046000 C 07/21/17 46.0 0.06 0.28
NTAP 170721C00047000 C 07/21/17 47.0 0.03 0.27
NTAP 170721C00048000 C 07/21/17 48.0 0.01 0.05
NTAP 170721C00049000 C 07/21/17 49.0 0.00 0.04
NTAP 170721C00050000 C 07/21/17 50.0 0.00 0.05
NTAP 170721P00029000 P 07/21/17 29.0 0.01 0.05
NTAP 170721P00030000 P 07/21/17 30.0 0.01 0.16
NTAP 170721P00031000 P 07/21/17 31.0 0.01 0.17
NTAP 170721P00032000 P 07/21/17 32.0 0.03 0.07
NTAP 170721P00033000 P 07/21/17 33.0 0.03 0.08
NTAP 170721P00034000 P 07/21/17 34.0 0.07 0.11
NTAP 170721P00035000 P 07/21/17 35.0 0.09 0.14
NTAP 170721P00036000 P 07/21/17 36.0 0.14 0.21
NTAP 170721P00037000 P 07/21/17 37.0 0.24 0.30
NTAP 170721P00038000 P 07/21/17 38.0 0.37 0.44
NTAP 170721P00039000 P 07/21/17 39.0 0.59 0.66
NTAP 170721P00040000 P 07/21/17 40.0 0.92 0.98
NTAP 170721P00041000 P 07/21/17 41.0 1.36 1.44
NTAP 170721P00042000 P 07/21/17 42.0 1.92 2.01
NTAP 170721P00043000 P 07/21/17 43.0 2.60 2.72
NTAP 170721P00044000 P 07/21/17 44.0 3.35 3.60
NTAP 170721P00045000 P 07/21/17 45.0 4.25 4.50
NTAP 170721P00046000 P 07/21/17 46.0 5.15 5.70
NTAP 170721P00047000 P 07/21/17 47.0 6.10 6.35
NTAP 170721P00048000 P 07/21/17 48.0 7.05 7.40
NTAP 170721P00049000 P 07/21/17 49.0 7.95 8.45
NTAP 170721P00050000 P 07/21/17 50.0 9.05 9.40
NTAP 170818C00034000 C 08/18/17 34.0 7.05 7.40
NTAP 170818C00035000 C 08/18/17 35.0 6.10 6.45
NTAP 170818C00036000 C 08/18/17 36.0 5.20 5.65
NTAP 170818C00037000 C 08/18/17 37.0 4.40 4.80
NTAP 170818C00038000 C 08/18/17 38.0 3.75 3.95
NTAP 170818C00039000 C 08/18/17 39.0 2.97 3.25
NTAP 170818C00040000 C 08/18/17 40.0 2.42 2.59
NTAP 170818C00041000 C 08/18/17 41.0 1.93 2.06
NTAP 170818C00042000 C 08/18/17 42.0 1.50 1.59
NTAP 170818C00043000 C 08/18/17 43.0 1.12 1.21
NTAP 170818C00044000 C 08/18/17 44.0 0.80 0.90
NTAP 170818C00045000 C 08/18/17 45.0 0.58 0.67
NTAP 170818P00034000 P 08/18/17 34.0 0.26 0.32
NTAP 170818P00035000 P 08/18/17 35.0 0.36 0.44
NTAP 170818P00036000 P 08/18/17 36.0 0.51 0.58
NTAP 170818P00037000 P 08/18/17 37.0 0.68 0.77
NTAP 170818P00038000 P 08/18/17 38.0 0.91 1.01
NTAP 170818P00039000 P 08/18/17 39.0 1.24 1.32
NTAP 170818P00040000 P 08/18/17 40.0 1.61 1.71
NTAP 170818P00041000 P 08/18/17 41.0 2.04 2.17
NTAP 170818P00042000 P 08/18/17 42.0 2.54 2.73
NTAP 170818P00043000 P 08/18/17 43.0 3.20 3.40
NTAP 170818P00044000 P 08/18/17 44.0 3.80 4.15
NTAP 170818P00045000 P 08/18/17 45.0 4.60 4.90
NTAP 170915C00022000 C 09/15/17 22.0 18.80 19.20
NTAP 170915C00023000 C 09/15/17 23.0 17.55 18.50
NTAP 170915C00024000 C 09/15/17 24.0 16.50 17.50
NTAP 170915C00025000 C 09/15/17 25.0 15.60 16.30
NTAP 170915C00026000 C 09/15/17 26.0 14.70 15.30
NTAP 170915C00027000 C 09/15/17 27.0 13.70 14.35
NTAP 170915C00028000 C 09/15/17 28.0 12.75 13.20
NTAP 170915C00029000 C 09/15/17 29.0 11.85 12.15
NTAP 170915C00030000 C 09/15/17 30.0 10.85 11.30
NTAP 170915C00031000 C 09/15/17 31.0 9.80 10.35
NTAP 170915C00032000 C 09/15/17 32.0 9.00 9.30
NTAP 170915C00033000 C 09/15/17 33.0 8.10 8.35
NTAP 170915C00034000 C 09/15/17 34.0 7.20 7.45
NTAP 170915C00035000 C 09/15/17 35.0 6.35 6.55
NTAP 170915C00036000 C 09/15/17 36.0 5.45 5.70
NTAP 170915C00037000 C 09/15/17 37.0 4.70 4.90
NTAP 170915C00038000 C 09/15/17 38.0 3.90 4.15
NTAP 170915C00039000 C 09/15/17 39.0 3.25 3.50
NTAP 170915C00040000 C 09/15/17 40.0 2.77 2.83
NTAP 170915C00041000 C 09/15/17 41.0 2.19 2.29
NTAP 170915C00042000 C 09/15/17 42.0 1.73 1.83
NTAP 170915C00043000 C 09/15/17 43.0 1.34 1.43
NTAP 170915C00044000 C 09/15/17 44.0 1.02 1.12
NTAP 170915C00045000 C 09/15/17 45.0 0.76 0.84
NTAP 170915C00046000 C 09/15/17 46.0 0.55 0.63
NTAP 170915C00047000 C 09/15/17 47.0 0.40 0.46
NTAP 170915C00048000 C 09/15/17 48.0 0.28 0.35
NTAP 170915C00049000 C 09/15/17 49.0 0.19 0.26
NTAP 170915C00050000 C 09/15/17 50.0 0.13 0.18
NTAP 170915C00055000 C 09/15/17 55.0 0.00 0.08
NTAP 170915P00022000 P 09/15/17 22.0 0.00 0.05
NTAP 170915P00023000 P 09/15/17 23.0 0.00 0.08
NTAP 170915P00024000 P 09/15/17 24.0 0.00 0.14
NTAP 170915P00025000 P 09/15/17 25.0 0.00 0.15
NTAP 170915P00026000 P 09/15/17 26.0 0.00 0.23
NTAP 170915P00027000 P 09/15/17 27.0 0.05 0.16
NTAP 170915P00028000 P 09/15/17 28.0 0.07 0.14
NTAP 170915P00029000 P 09/15/17 29.0 0.10 0.14
NTAP 170915P00030000 P 09/15/17 30.0 0.11 0.17
NTAP 170915P00031000 P 09/15/17 31.0 0.14 0.21
NTAP 170915P00032000 P 09/15/17 32.0 0.20 0.27
NTAP 170915P00033000 P 09/15/17 33.0 0.27 0.34
NTAP 170915P00034000 P 09/15/17 34.0 0.36 0.42
NTAP 170915P00035000 P 09/15/17 35.0 0.48 0.54
NTAP 170915P00036000 P 09/15/17 36.0 0.65 0.72
NTAP 170915P00037000 P 09/15/17 37.0 0.86 0.93
NTAP 170915P00038000 P 09/15/17 38.0 1.12 1.20
NTAP 170915P00039000 P 09/15/17 39.0 1.43 1.53
NTAP 170915P00040000 P 09/15/17 40.0 1.82 1.93
NTAP 170915P00041000 P 09/15/17 41.0 2.26 2.39
NTAP 170915P00042000 P 09/15/17 42.0 2.80 2.94
NTAP 170915P00043000 P 09/15/17 43.0 3.35 3.60
NTAP 170915P00044000 P 09/15/17 44.0 4.05 4.25
NTAP 170915P00045000 P 09/15/17 45.0 4.80 5.00
NTAP 170915P00046000 P 09/15/17 46.0 5.60 5.80
NTAP 170915P00047000 P 09/15/17 47.0 6.40 6.65
NTAP 170915P00048000 P 09/15/17 48.0 7.30 7.55
NTAP 170915P00049000 P 09/15/17 49.0 8.20 8.50
NTAP 170915P00050000 P 09/15/17 50.0 9.15 9.45
NTAP 170915P00055000 P 09/15/17 55.0 13.75 14.35
NTAP 171215C00024000 C 12/15/17 24.0 16.80 17.30
NTAP 171215C00025000 C 12/15/17 25.0 15.80 16.30
NTAP 171215C00026000 C 12/15/17 26.0 14.60 15.35
NTAP 171215C00027000 C 12/15/17 27.0 13.60 14.35
NTAP 171215C00028000 C 12/15/17 28.0 12.65 13.35
NTAP 171215C00029000 C 12/15/17 29.0 11.95 12.40
NTAP 171215C00030000 C 12/15/17 30.0 11.10 11.40
NTAP 171215C00031000 C 12/15/17 31.0 10.05 10.90
NTAP 171215C00032000 C 12/15/17 32.0 9.30 9.65
NTAP 171215C00033000 C 12/15/17 33.0 8.40 8.70
NTAP 171215C00034000 C 12/15/17 34.0 7.55 7.90
NTAP 171215C00035000 C 12/15/17 35.0 6.85 7.15
NTAP 171215C00036000 C 12/15/17 36.0 6.05 6.35
NTAP 171215C00037000 C 12/15/17 37.0 5.35 5.65
NTAP 171215C00038000 C 12/15/17 38.0 4.70 5.00
NTAP 171215C00039000 C 12/15/17 39.0 4.05 4.35
NTAP 171215C00040000 C 12/15/17 40.0 3.45 3.75
NTAP 171215C00041000 C 12/15/17 41.0 3.00 3.25
NTAP 171215C00042000 C 12/15/17 42.0 2.60 2.75
NTAP 171215C00043000 C 12/15/17 43.0 2.17 2.34
NTAP 171215C00044000 C 12/15/17 44.0 1.81 1.95
NTAP 171215C00045000 C 12/15/17 45.0 1.50 1.63
NTAP 171215C00046000 C 12/15/17 46.0 1.22 1.34
NTAP 171215C00047000 C 12/15/17 47.0 0.98 1.13
NTAP 171215C00048000 C 12/15/17 48.0 0.80 0.93
NTAP 171215C00049000 C 12/15/17 49.0 0.64 0.75
NTAP 171215C00050000 C 12/15/17 50.0 0.51 0.59
NTAP 171215C00055000 C 12/15/17 55.0 0.14 0.26
NTAP 171215P00024000 P 12/15/17 24.0 0.09 0.19
NTAP 171215P00025000 P 12/15/17 25.0 0.11 0.22
NTAP 171215P00026000 P 12/15/17 26.0 0.14 0.25
NTAP 171215P00027000 P 12/15/17 27.0 0.19 0.29
NTAP 171215P00028000 P 12/15/17 28.0 0.23 0.34
NTAP 171215P00029000 P 12/15/17 29.0 0.28 0.39
NTAP 171215P00030000 P 12/15/17 30.0 0.35 0.44
NTAP 171215P00031000 P 12/15/17 31.0 0.45 0.56
NTAP 171215P00032000 P 12/15/17 32.0 0.57 0.64
NTAP 171215P00033000 P 12/15/17 33.0 0.71 0.80
NTAP 171215P00034000 P 12/15/17 34.0 0.89 0.98
NTAP 171215P00035000 P 12/15/17 35.0 1.09 1.23
NTAP 171215P00036000 P 12/15/17 36.0 1.32 1.45
NTAP 171215P00037000 P 12/15/17 37.0 1.61 1.74
NTAP 171215P00038000 P 12/15/17 38.0 1.93 2.11
NTAP 171215P00039000 P 12/15/17 39.0 2.30 2.48
NTAP 171215P00040000 P 12/15/17 40.0 2.74 2.89
NTAP 171215P00041000 P 12/15/17 41.0 3.20 3.40
NTAP 171215P00042000 P 12/15/17 42.0 3.65 3.90
NTAP 171215P00043000 P 12/15/17 43.0 4.25 4.55
NTAP 171215P00044000 P 12/15/17 44.0 4.90 5.15
NTAP 171215P00045000 P 12/15/17 45.0 5.55 5.85
NTAP 171215P00046000 P 12/15/17 46.0 6.30 6.55
NTAP 171215P00047000 P 12/15/17 47.0 7.05 7.35
NTAP 171215P00048000 P 12/15/17 48.0 7.85 8.15
NTAP 171215P00049000 P 12/15/17 49.0 8.60 9.00
NTAP 171215P00050000 P 12/15/17 50.0 9.55 9.85
NTAP 171215P00055000 P 12/15/17 55.0 14.10 14.50
NTAP 180119C00013000 C 01/19/18 13.0 27.70 28.20
NTAP 180119C00015000 C 01/19/18 15.0 25.45 26.30
NTAP 180119C00018000 C 01/19/18 18.0 22.45 23.70
NTAP 180119C00020000 C 01/19/18 20.0 20.70 21.25
NTAP 180119C00021000 C 01/19/18 21.0 19.55 20.50
NTAP 180119C00022000 C 01/19/18 22.0 18.60 19.45
NTAP 180119C00023000 C 01/19/18 23.0 17.85 18.15
NTAP 180119C00024000 C 01/19/18 24.0 16.70 17.35
NTAP 180119C00025000 C 01/19/18 25.0 15.85 16.30
NTAP 180119C00026000 C 01/19/18 26.0 14.55 15.80
NTAP 180119C00027000 C 01/19/18 27.0 13.30 14.70
NTAP 180119C00028000 C 01/19/18 28.0 13.00 13.35
NTAP 180119C00029000 C 01/19/18 29.0 12.05 12.90
NTAP 180119C00030000 C 01/19/18 30.0 11.10 11.45
NTAP 180119C00031000 C 01/19/18 31.0 10.15 10.70
NTAP 180119C00032000 C 01/19/18 32.0 9.35 9.65
NTAP 180119C00033000 C 01/19/18 33.0 8.50 8.80
NTAP 180119C00034000 C 01/19/18 34.0 7.70 8.05
NTAP 180119C00035000 C 01/19/18 35.0 6.95 7.20
NTAP 180119C00036000 C 01/19/18 36.0 6.15 6.45
NTAP 180119C00037000 C 01/19/18 37.0 5.50 5.75
NTAP 180119C00038000 C 01/19/18 38.0 4.85 5.10
NTAP 180119C00039000 C 01/19/18 39.0 4.25 4.50
NTAP 180119C00040000 C 01/19/18 40.0 3.65 3.90
NTAP 180119C00041000 C 01/19/18 41.0 3.15 3.40
NTAP 180119C00042000 C 01/19/18 42.0 2.73 2.90
NTAP 180119C00043000 C 01/19/18 43.0 2.31 2.51
NTAP 180119C00044000 C 01/19/18 44.0 1.96 2.11
NTAP 180119C00045000 C 01/19/18 45.0 1.63 1.82
NTAP 180119C00046000 C 01/19/18 46.0 1.36 1.52
NTAP 180119C00047000 C 01/19/18 47.0 1.13 1.24
NTAP 180119C00048000 C 01/19/18 48.0 0.93 1.04
NTAP 180119C00049000 C 01/19/18 49.0 0.76 0.85
NTAP 180119C00050000 C 01/19/18 50.0 0.62 0.70
NTAP 180119C00055000 C 01/19/18 55.0 0.17 0.31
NTAP 180119C00060000 C 01/19/18 60.0 0.03 0.16
NTAP 180119P00013000 P 01/19/18 13.0 0.00 0.18
NTAP 180119P00015000 P 01/19/18 15.0 0.00 0.16
NTAP 180119P00018000 P 01/19/18 18.0 0.00 0.24
NTAP 180119P00020000 P 01/19/18 20.0 0.00 0.23
NTAP 180119P00021000 P 01/19/18 21.0 0.06 0.18
NTAP 180119P00022000 P 01/19/18 22.0 0.07 0.17
NTAP 180119P00023000 P 01/19/18 23.0 0.09 0.20
NTAP 180119P00024000 P 01/19/18 24.0 0.11 0.23
NTAP 180119P00025000 P 01/19/18 25.0 0.15 0.27
NTAP 180119P00026000 P 01/19/18 26.0 0.19 0.31
NTAP 180119P00027000 P 01/19/18 27.0 0.24 0.37
NTAP 180119P00028000 P 01/19/18 28.0 0.28 0.39
NTAP 180119P00029000 P 01/19/18 29.0 0.37 0.44
NTAP 180119P00030000 P 01/19/18 30.0 0.46 0.53
NTAP 180119P00031000 P 01/19/18 31.0 0.57 0.64
NTAP 180119P00032000 P 01/19/18 32.0 0.71 0.78
NTAP 180119P00033000 P 01/19/18 33.0 0.86 0.96
NTAP 180119P00034000 P 01/19/18 34.0 1.04 1.15
NTAP 180119P00035000 P 01/19/18 35.0 1.26 1.36
NTAP 180119P00036000 P 01/19/18 36.0 1.51 1.63
NTAP 180119P00037000 P 01/19/18 37.0 1.81 1.93
NTAP 180119P00038000 P 01/19/18 38.0 2.15 2.30
NTAP 180119P00039000 P 01/19/18 39.0 2.54 2.70
NTAP 180119P00040000 P 01/19/18 40.0 2.90 3.15
NTAP 180119P00041000 P 01/19/18 41.0 3.40 3.70
NTAP 180119P00042000 P 01/19/18 42.0 3.85 4.15
NTAP 180119P00043000 P 01/19/18 43.0 4.50 4.80
NTAP 180119P00044000 P 01/19/18 44.0 5.15 5.40
NTAP 180119P00045000 P 01/19/18 45.0 5.80 6.05
NTAP 180119P00046000 P 01/19/18 46.0 6.50 6.75
NTAP 180119P00047000 P 01/19/18 47.0 7.30 7.55
NTAP 180119P00048000 P 01/19/18 48.0 8.05 8.35
NTAP 180119P00049000 P 01/19/18 49.0 8.90 9.15
NTAP 180119P00050000 P 01/19/18 50.0 9.70 10.00
NTAP 180119P00055000 P 01/19/18 55.0 13.90 14.60
NTAP 180119P00060000 P 01/19/18 60.0 18.80 19.50
NTAP 190118C00018000 C 01/18/19 18.0 20.75 23.75
NTAP 190118C00020000 C 01/18/19 20.0 18.70 22.75
NTAP 190118C00023000 C 01/18/19 23.0 15.75 20.20
NTAP 190118C00025000 C 01/18/19 25.0 14.90 17.15
NTAP 190118C00028000 C 01/18/19 28.0 13.00 14.60
NTAP 190118C00030000 C 01/18/19 30.0 11.70 12.75
NTAP 190118C00032000 C 01/18/19 32.0 9.65 11.25
NTAP 190118C00035000 C 01/18/19 35.0 7.80 9.75
NTAP 190118C00037000 C 01/18/19 37.0 7.30 7.90
NTAP 190118C00040000 C 01/18/19 40.0 5.65 6.30
NTAP 190118C00042000 C 01/18/19 42.0 4.70 5.35
NTAP 190118C00045000 C 01/18/19 45.0 3.60 4.20
NTAP 190118C00050000 C 01/18/19 50.0 2.05 2.69
NTAP 190118C00055000 C 01/18/19 55.0 0.86 1.61
NTAP 190118C00060000 C 01/18/19 60.0 0.11 2.20
NTAP 190118P00018000 P 01/18/19 18.0 0.00 0.86
NTAP 190118P00020000 P 01/18/19 20.0 0.24 0.90
NTAP 190118P00023000 P 01/18/19 23.0 0.42 1.95
NTAP 190118P00025000 P 01/18/19 25.0 0.95 1.25
NTAP 190118P00028000 P 01/18/19 28.0 1.14 1.79
NTAP 190118P00030000 P 01/18/19 30.0 1.59 2.09
NTAP 190118P00032000 P 01/18/19 32.0 2.15 2.72
NTAP 190118P00035000 P 01/18/19 35.0 3.05 3.50
NTAP 190118P00037000 P 01/18/19 37.0 3.75 4.35
NTAP 190118P00040000 P 01/18/19 40.0 5.00 5.65
NTAP 190118P00042000 P 01/18/19 42.0 6.05 7.00
NTAP 190118P00045000 P 01/18/19 45.0 7.75 8.85
NTAP 190118P00050000 P 01/18/19 50.0 11.10 12.75
NTAP 190118P00055000 P 01/18/19 55.0 15.00 16.75
NTAP 190118P00060000 P 01/18/19 60.0 19.15 20.85

OPRA data is delayed 15 minutes.