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 (2014-10-03)Premium Content

Netapp Inc (NTAP)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 141220C00018000 C 12/20/14 18.0 20.75 24.55
NTAP 141220C00019000 C 12/20/14 19.0 19.85 23.50
NTAP 141220C00020000 C 12/20/14 20.0 18.90 22.45
NTAP 141220C00021000 C 12/20/14 21.0 17.90 21.60
NTAP 141220C00023000 C 12/20/14 23.0 15.90 19.65
NTAP 141220C00024000 C 12/20/14 24.0 14.90 18.45
NTAP 141220C00025000 C 12/20/14 25.0 14.15 16.05
NTAP 141220C00026000 C 12/20/14 26.0 12.80 16.55
NTAP 141220C00027000 C 12/20/14 27.0 11.90 15.55
NTAP 141220C00028000 C 12/20/14 28.0 10.90 14.55
NTAP 141220C00029000 C 12/20/14 29.0 9.90 13.55
NTAP 141220C00030000 C 12/20/14 30.0 8.95 12.55
NTAP 141220C00031000 C 12/20/14 31.0 8.05 10.05
NTAP 141220C00032000 C 12/20/14 32.0 7.10 9.05
NTAP 141220C00032500 C 12/20/14 32.5 6.40 10.05
NTAP 141220C00033000 C 12/20/14 33.0 6.70 8.20
NTAP 141220C00033500 C 12/20/14 33.5 5.55 8.95
NTAP 141220C00034000 C 12/20/14 34.0 5.05 8.45
NTAP 141220C00034500 C 12/20/14 34.5 4.45 8.05
NTAP 141220C00035000 C 12/20/14 35.0 4.95 6.05
NTAP 141220C00035500 C 12/20/14 35.5 3.50 7.05
NTAP 141220C00036000 C 12/20/14 36.0 4.20 5.05
NTAP 141220C00036500 C 12/20/14 36.5 2.56 5.95
NTAP 141220C00037000 C 12/20/14 37.0 3.50 4.05
NTAP 141220C00037500 C 12/20/14 37.5 1.81 3.55
NTAP 141220C00038000 C 12/20/14 38.0 2.13 3.20
NTAP 141220C00038500 C 12/20/14 38.5 0.68 2.52
NTAP 141220C00039000 C 12/20/14 39.0 1.27 2.07
NTAP 141220C00039500 C 12/20/14 39.5 0.82 1.59
NTAP 141220C00040000 C 12/20/14 40.0 0.77 1.02
NTAP 141220C00040500 C 12/20/14 40.5 0.54 0.62
NTAP 141220C00041000 C 12/20/14 41.0 0.23 0.33
NTAP 141220C00041500 C 12/20/14 41.5 0.08 0.17
NTAP 141220C00042000 C 12/20/14 42.0 0.04 0.08
NTAP 141220C00042500 C 12/20/14 42.5 0.01 0.10
NTAP 141220C00043000 C 12/20/14 43.0 0.00 0.10
NTAP 141220C00043500 C 12/20/14 43.5 0.00 0.09
NTAP 141220C00044000 C 12/20/14 44.0 0.01 0.09
NTAP 141220C00044500 C 12/20/14 44.5 0.00 0.09
NTAP 141220C00045000 C 12/20/14 45.0 0.00 0.06
NTAP 141220C00045500 C 12/20/14 45.5 0.00 0.08
NTAP 141220C00046000 C 12/20/14 46.0 0.00 0.05
NTAP 141220C00046500 C 12/20/14 46.5 0.00 0.07
NTAP 141220C00047000 C 12/20/14 47.0 0.00 0.07
NTAP 141220C00047500 C 12/20/14 47.5 0.00 0.07
NTAP 141220C00048000 C 12/20/14 48.0 0.00 0.06
NTAP 141220C00048500 C 12/20/14 48.5 0.00 0.06
NTAP 141220C00049000 C 12/20/14 49.0 0.00 0.06
NTAP 141220C00049500 C 12/20/14 49.5 0.00 0.06
NTAP 141220C00050000 C 12/20/14 50.0 0.00 0.06
NTAP 141220C00050500 C 12/20/14 50.5 0.00 0.06
NTAP 141220C00051000 C 12/20/14 51.0 0.00 0.06
NTAP 141220C00051500 C 12/20/14 51.5 0.00 0.06
NTAP 141220C00052000 C 12/20/14 52.0 0.00 0.06
NTAP 141220C00053000 C 12/20/14 53.0 0.00 0.06
NTAP 141220C00055000 C 12/20/14 55.0 0.00 0.06
NTAP 141220P00018000 P 12/20/14 18.0 0.00 0.05
NTAP 141220P00019000 P 12/20/14 19.0 0.00 0.05
NTAP 141220P00020000 P 12/20/14 20.0 0.00 0.05
NTAP 141220P00021000 P 12/20/14 21.0 0.00 0.05
NTAP 141220P00023000 P 12/20/14 23.0 0.00 0.05
NTAP 141220P00024000 P 12/20/14 24.0 0.00 0.05
NTAP 141220P00025000 P 12/20/14 25.0 0.00 0.05
NTAP 141220P00026000 P 12/20/14 26.0 0.00 0.06
NTAP 141220P00027000 P 12/20/14 27.0 0.00 0.06
NTAP 141220P00028000 P 12/20/14 28.0 0.00 0.06
NTAP 141220P00029000 P 12/20/14 29.0 0.00 0.06
NTAP 141220P00030000 P 12/20/14 30.0 0.00 0.06
NTAP 141220P00031000 P 12/20/14 31.0 0.00 0.06
NTAP 141220P00032000 P 12/20/14 32.0 0.00 0.06
NTAP 141220P00032500 P 12/20/14 32.5 0.00 0.06
NTAP 141220P00033000 P 12/20/14 33.0 0.00 0.06
NTAP 141220P00033500 P 12/20/14 33.5 0.00 0.06
NTAP 141220P00034000 P 12/20/14 34.0 0.00 0.06
NTAP 141220P00034500 P 12/20/14 34.5 0.00 0.06
NTAP 141220P00035000 P 12/20/14 35.0 0.00 0.06
NTAP 141220P00035500 P 12/20/14 35.5 0.00 0.06
NTAP 141220P00036000 P 12/20/14 36.0 0.00 0.07
NTAP 141220P00036500 P 12/20/14 36.5 0.00 0.07
NTAP 141220P00037000 P 12/20/14 37.0 0.00 0.08
NTAP 141220P00037500 P 12/20/14 37.5 0.00 0.08
NTAP 141220P00038000 P 12/20/14 38.0 0.00 0.09
NTAP 141220P00038500 P 12/20/14 38.5 0.00 0.10
NTAP 141220P00039000 P 12/20/14 39.0 0.01 0.11
NTAP 141220P00039500 P 12/20/14 39.5 0.04 0.14
NTAP 141220P00040000 P 12/20/14 40.0 0.08 0.14
NTAP 141220P00040500 P 12/20/14 40.5 0.19 0.23
NTAP 141220P00041000 P 12/20/14 41.0 0.40 0.47
NTAP 141220P00041500 P 12/20/14 41.5 0.72 0.81
NTAP 141220P00042000 P 12/20/14 42.0 1.04 1.89
NTAP 141220P00042500 P 12/20/14 42.5 1.47 2.39
NTAP 141220P00043000 P 12/20/14 43.0 2.01 2.42
NTAP 141220P00043500 P 12/20/14 43.5 2.43 3.65
NTAP 141220P00044000 P 12/20/14 44.0 2.99 3.90
NTAP 141220P00044500 P 12/20/14 44.5 2.06 5.45
NTAP 141220P00045000 P 12/20/14 45.0 3.80 4.90
NTAP 141220P00045500 P 12/20/14 45.5 2.96 6.50
NTAP 141220P00046000 P 12/20/14 46.0 3.45 7.00
NTAP 141220P00046500 P 12/20/14 46.5 4.05 7.55
NTAP 141220P00047000 P 12/20/14 47.0 4.50 8.10
NTAP 141220P00047500 P 12/20/14 47.5 4.95 8.50
NTAP 141220P00048000 P 12/20/14 48.0 5.55 9.00
NTAP 141220P00048500 P 12/20/14 48.5 5.95 9.55
NTAP 141220P00049000 P 12/20/14 49.0 6.45 10.05
NTAP 141220P00049500 P 12/20/14 49.5 6.95 10.55
NTAP 141220P00050000 P 12/20/14 50.0 7.45 11.15
NTAP 141220P00050500 P 12/20/14 50.5 7.85 11.70
NTAP 141220P00051000 P 12/20/14 51.0 8.35 12.20
NTAP 141220P00051500 P 12/20/14 51.5 8.85 12.70
NTAP 141220P00052000 P 12/20/14 52.0 9.40 13.20
NTAP 141220P00053000 P 12/20/14 53.0 10.40 14.20
NTAP 141220P00055000 P 12/20/14 55.0 12.35 16.25
NTAP 141226C00033000 C 12/26/14 33.0 7.05 8.30
NTAP 141226C00034000 C 12/26/14 34.0 6.05 7.25
NTAP 141226C00035000 C 12/26/14 35.0 5.05 6.15
NTAP 141226C00035500 C 12/26/14 35.5 4.30 5.65
NTAP 141226C00036000 C 12/26/14 36.0 4.05 5.15
NTAP 141226C00036500 C 12/26/14 36.5 3.60 4.80
NTAP 141226C00037000 C 12/26/14 37.0 2.13 5.60
NTAP 141226C00037500 C 12/26/14 37.5 2.59 3.85
NTAP 141226C00038000 C 12/26/14 38.0 2.16 3.35
NTAP 141226C00038500 C 12/26/14 38.5 1.71 2.73
NTAP 141226C00039000 C 12/26/14 39.0 1.61 2.16
NTAP 141226C00039500 C 12/26/14 39.5 1.12 1.72
NTAP 141226C00040000 C 12/26/14 40.0 0.33 2.49
NTAP 141226C00040500 C 12/26/14 40.5 0.50 0.94
NTAP 141226C00041000 C 12/26/14 41.0 0.39 0.67
NTAP 141226C00041500 C 12/26/14 41.5 0.15 0.43
NTAP 141226C00042000 C 12/26/14 42.0 0.14 0.29
NTAP 141226C00042500 C 12/26/14 42.5 0.04 0.20
NTAP 141226C00043000 C 12/26/14 43.0 0.01 0.17
NTAP 141226C00043500 C 12/26/14 43.5 0.02 0.21
NTAP 141226C00044000 C 12/26/14 44.0 0.00 0.23
NTAP 141226C00044500 C 12/26/14 44.5 0.00 0.22
NTAP 141226C00045000 C 12/26/14 45.0 0.00 0.20
NTAP 141226C00045500 C 12/26/14 45.5 0.00 0.14
NTAP 141226C00046000 C 12/26/14 46.0 0.00 0.14
NTAP 141226C00046500 C 12/26/14 46.5 0.00 0.14
NTAP 141226C00047000 C 12/26/14 47.0 0.00 0.19
NTAP 141226C00047500 C 12/26/14 47.5 0.00 0.19
NTAP 141226C00048000 C 12/26/14 48.0 0.00 0.17
NTAP 141226C00048500 C 12/26/14 48.5 0.00 0.21
NTAP 141226C00049000 C 12/26/14 49.0 0.00 0.20
NTAP 141226C00049500 C 12/26/14 49.5 0.00 0.21
NTAP 141226C00050000 C 12/26/14 50.0 0.00 0.20
NTAP 141226C00050500 C 12/26/14 50.5 0.00 0.20
NTAP 141226C00051000 C 12/26/14 51.0 0.00 0.20
NTAP 141226C00051500 C 12/26/14 51.5 0.00 0.20
NTAP 141226C00052000 C 12/26/14 52.0 0.00 0.20
NTAP 141226C00052500 C 12/26/14 52.5 0.00 0.20
NTAP 141226C00053000 C 12/26/14 53.0 0.00 0.20
NTAP 141226P00033000 P 12/26/14 33.0 0.00 0.16
NTAP 141226P00034000 P 12/26/14 34.0 0.01 0.17
NTAP 141226P00035000 P 12/26/14 35.0 0.00 0.17
NTAP 141226P00035500 P 12/26/14 35.5 0.00 0.15
NTAP 141226P00036000 P 12/26/14 36.0 0.00 0.17
NTAP 141226P00036500 P 12/26/14 36.5 0.00 0.14
NTAP 141226P00037000 P 12/26/14 37.0 0.00 0.15
NTAP 141226P00037500 P 12/26/14 37.5 0.00 0.15
NTAP 141226P00038000 P 12/26/14 38.0 0.01 0.18
NTAP 141226P00038500 P 12/26/14 38.5 0.04 0.21
NTAP 141226P00039000 P 12/26/14 39.0 0.07 0.20
NTAP 141226P00039500 P 12/26/14 39.5 0.16 0.34
NTAP 141226P00040000 P 12/26/14 40.0 0.26 0.43
NTAP 141226P00040500 P 12/26/14 40.5 0.35 0.52
NTAP 141226P00041000 P 12/26/14 41.0 0.64 0.74
NTAP 141226P00041500 P 12/26/14 41.5 0.82 1.63
NTAP 141226P00042000 P 12/26/14 42.0 1.17 2.07
NTAP 141226P00042500 P 12/26/14 42.5 0.13 3.60
NTAP 141226P00043000 P 12/26/14 43.0 0.57 3.85
NTAP 141226P00043500 P 12/26/14 43.5 2.46 3.65
NTAP 141226P00044000 P 12/26/14 44.0 1.50 5.10
NTAP 141226P00044500 P 12/26/14 44.5 2.04 5.60
NTAP 141226P00045000 P 12/26/14 45.0 3.85 5.00
NTAP 141226P00045500 P 12/26/14 45.5 4.30 5.45
NTAP 141226P00046000 P 12/26/14 46.0 4.80 6.00
NTAP 141226P00046500 P 12/26/14 46.5 5.35 6.50
NTAP 141226P00047000 P 12/26/14 47.0 5.55 7.60
NTAP 141226P00047500 P 12/26/14 47.5 4.95 8.45
NTAP 141226P00048000 P 12/26/14 48.0 5.45 9.00
NTAP 141226P00048500 P 12/26/14 48.5 6.05 9.70
NTAP 141226P00049000 P 12/26/14 49.0 6.55 9.95
NTAP 141226P00049500 P 12/26/14 49.5 6.95 10.50
NTAP 141226P00050000 P 12/26/14 50.0 7.55 11.20
NTAP 141226P00050500 P 12/26/14 50.5 8.05 11.70
NTAP 141226P00051000 P 12/26/14 51.0 8.60 12.15
NTAP 141226P00051500 P 12/26/14 51.5 9.05 12.70
NTAP 141226P00052000 P 12/26/14 52.0 9.55 13.20
NTAP 141226P00052500 P 12/26/14 52.5 10.05 13.70
NTAP 141226P00053000 P 12/26/14 53.0 10.55 14.20
NTAP 150102C00033000 C 01/02/15 33.0 7.00 8.30
NTAP 150102C00034000 C 01/02/15 34.0 5.90 7.30
NTAP 150102C00035000 C 01/02/15 35.0 4.05 7.55
NTAP 150102C00035500 C 01/02/15 35.5 3.55 7.10
NTAP 150102C00036000 C 01/02/15 36.0 4.05 5.35
NTAP 150102C00036500 C 01/02/15 36.5 3.65 4.85
NTAP 150102C00037000 C 01/02/15 37.0 2.34 5.70
NTAP 150102C00037500 C 01/02/15 37.5 1.70 5.10
NTAP 150102C00038000 C 01/02/15 38.0 1.45 4.65
NTAP 150102C00038500 C 01/02/15 38.5 0.89 4.20
NTAP 150102C00039000 C 01/02/15 39.0 0.59 3.85
NTAP 150102C00039500 C 01/02/15 39.5 1.63 1.90
NTAP 150102C00040000 C 01/02/15 40.0 1.26 1.54
NTAP 150102C00040500 C 01/02/15 40.5 0.91 1.17
NTAP 150102C00041000 C 01/02/15 41.0 0.72 0.85
NTAP 150102C00041500 C 01/02/15 41.5 0.50 0.62
NTAP 150102C00042000 C 01/02/15 42.0 0.32 0.46
NTAP 150102C00042500 C 01/02/15 42.5 0.21 0.35
NTAP 150102C00043000 C 01/02/15 43.0 0.07 0.32
NTAP 150102C00043500 C 01/02/15 43.5 0.04 0.21
NTAP 150102C00044000 C 01/02/15 44.0 0.02 0.18
NTAP 150102C00044500 C 01/02/15 44.5 0.00 0.23
NTAP 150102C00045000 C 01/02/15 45.0 0.00 0.18
NTAP 150102C00045500 C 01/02/15 45.5 0.00 0.15
NTAP 150102C00046000 C 01/02/15 46.0 0.00 0.17
NTAP 150102C00046500 C 01/02/15 46.5 0.00 0.14
NTAP 150102C00047000 C 01/02/15 47.0 0.00 0.14
NTAP 150102C00047500 C 01/02/15 47.5 0.00 0.14
NTAP 150102C00048000 C 01/02/15 48.0 0.00 0.14
NTAP 150102C00048500 C 01/02/15 48.5 0.00 0.14
NTAP 150102C00049000 C 01/02/15 49.0 0.00 0.15
NTAP 150102C00049500 C 01/02/15 49.5 0.00 0.14
NTAP 150102C00050000 C 01/02/15 50.0 0.00 0.15
NTAP 150102C00050500 C 01/02/15 50.5 0.00 0.25
NTAP 150102C00051000 C 01/02/15 51.0 0.00 0.14
NTAP 150102C00052000 C 01/02/15 52.0 0.00 0.25
NTAP 150102C00053000 C 01/02/15 53.0 0.00 0.25
NTAP 150102P00033000 P 01/02/15 33.0 0.00 0.20
NTAP 150102P00034000 P 01/02/15 34.0 0.01 0.14
NTAP 150102P00035000 P 01/02/15 35.0 0.01 0.14
NTAP 150102P00035500 P 01/02/15 35.5 0.01 0.14
NTAP 150102P00036000 P 01/02/15 36.0 0.02 0.16
NTAP 150102P00036500 P 01/02/15 36.5 0.03 0.16
NTAP 150102P00037000 P 01/02/15 37.0 0.05 0.19
NTAP 150102P00037500 P 01/02/15 37.5 0.05 0.26
NTAP 150102P00038000 P 01/02/15 38.0 0.07 0.34
NTAP 150102P00038500 P 01/02/15 38.5 0.11 0.38
NTAP 150102P00039000 P 01/02/15 39.0 0.21 0.27
NTAP 150102P00039500 P 01/02/15 39.5 0.29 0.48
NTAP 150102P00040000 P 01/02/15 40.0 0.41 0.62
NTAP 150102P00040500 P 01/02/15 40.5 0.58 0.71
NTAP 150102P00041000 P 01/02/15 41.0 0.82 0.96
NTAP 150102P00041500 P 01/02/15 41.5 1.09 1.56
NTAP 150102P00042000 P 01/02/15 42.0 1.42 2.20
NTAP 150102P00042500 P 01/02/15 42.5 1.82 2.66
NTAP 150102P00043000 P 01/02/15 43.0 0.80 3.95
NTAP 150102P00043500 P 01/02/15 43.5 1.13 4.70
NTAP 150102P00044000 P 01/02/15 44.0 1.53 5.20
NTAP 150102P00044500 P 01/02/15 44.5 2.03 5.60
NTAP 150102P00045000 P 01/02/15 45.0 2.58 6.15
NTAP 150102P00045500 P 01/02/15 45.5 3.00 6.55
NTAP 150102P00046000 P 01/02/15 46.0 3.45 7.05
NTAP 150102P00046500 P 01/02/15 46.5 3.95 7.60
NTAP 150102P00047000 P 01/02/15 47.0 4.45 8.10
NTAP 150102P00047500 P 01/02/15 47.5 4.95 8.50
NTAP 150102P00048000 P 01/02/15 48.0 5.50 9.10
NTAP 150102P00048500 P 01/02/15 48.5 5.95 9.50
NTAP 150102P00049000 P 01/02/15 49.0 6.45 10.10
NTAP 150102P00049500 P 01/02/15 49.5 6.95 10.65
NTAP 150102P00050000 P 01/02/15 50.0 7.30 11.15
NTAP 150102P00050500 P 01/02/15 50.5 7.90 11.65
NTAP 150102P00051000 P 01/02/15 51.0 8.40 10.70
NTAP 150102P00052000 P 01/02/15 52.0 9.40 13.10
NTAP 150102P00053000 P 01/02/15 53.0 10.45 14.20
NTAP 150109C00034000 C 01/09/15 34.0 5.85 7.20
NTAP 150109C00035000 C 01/09/15 35.0 4.95 6.40
NTAP 150109C00036000 C 01/09/15 36.0 3.95 5.25
NTAP 150109C00036500 C 01/09/15 36.5 3.50 4.85
NTAP 150109C00037000 C 01/09/15 37.0 3.00 4.35
NTAP 150109C00037500 C 01/09/15 37.5 2.77 3.80
NTAP 150109C00038000 C 01/09/15 38.0 2.51 3.35
NTAP 150109C00038500 C 01/09/15 38.5 2.15 2.95
NTAP 150109C00039000 C 01/09/15 39.0 1.73 2.42
NTAP 150109C00039500 C 01/09/15 39.5 1.73 2.03
NTAP 150109C00040000 C 01/09/15 40.0 1.41 1.64
NTAP 150109C00040500 C 01/09/15 40.5 1.12 1.24
NTAP 150109C00041000 C 01/09/15 41.0 0.88 1.02
NTAP 150109C00041500 C 01/09/15 41.5 0.65 0.81
NTAP 150109C00042000 C 01/09/15 42.0 0.47 0.58
NTAP 150109C00042500 C 01/09/15 42.5 0.34 0.44
NTAP 150109C00043000 C 01/09/15 43.0 0.25 0.42
NTAP 150109C00043500 C 01/09/15 43.5 0.03 0.34
NTAP 150109C00044000 C 01/09/15 44.0 0.07 0.25
NTAP 150109C00044500 C 01/09/15 44.5 0.04 0.22
NTAP 150109C00045000 C 01/09/15 45.0 0.00 0.25
NTAP 150109C00045500 C 01/09/15 45.5 0.00 0.25
NTAP 150109C00046000 C 01/09/15 46.0 0.00 0.25
NTAP 150109C00046500 C 01/09/15 46.5 0.00 0.25
NTAP 150109C00047000 C 01/09/15 47.0 0.00 0.25
NTAP 150109C00047500 C 01/09/15 47.5 0.00 0.25
NTAP 150109C00048000 C 01/09/15 48.0 0.00 0.25
NTAP 150109C00048500 C 01/09/15 48.5 0.00 0.25
NTAP 150109C00049000 C 01/09/15 49.0 0.00 0.25
NTAP 150109C00049500 C 01/09/15 49.5 0.00 0.25
NTAP 150109C00050000 C 01/09/15 50.0 0.00 0.18
NTAP 150109C00050500 C 01/09/15 50.5 0.00 0.25
NTAP 150109C00051000 C 01/09/15 51.0 0.00 0.25
NTAP 150109C00052000 C 01/09/15 52.0 0.00 0.20
NTAP 150109C00053000 C 01/09/15 53.0 0.00 0.20
NTAP 150109P00034000 P 01/09/15 34.0 0.00 0.16
NTAP 150109P00035000 P 01/09/15 35.0 0.04 0.29
NTAP 150109P00036000 P 01/09/15 36.0 0.03 0.28
NTAP 150109P00036500 P 01/09/15 36.5 0.07 0.28
NTAP 150109P00037000 P 01/09/15 37.0 0.09 0.33
NTAP 150109P00037500 P 01/09/15 37.5 0.15 0.34
NTAP 150109P00038000 P 01/09/15 38.0 0.19 0.40
NTAP 150109P00038500 P 01/09/15 38.5 0.30 0.38
NTAP 150109P00039000 P 01/09/15 39.0 0.39 0.62
NTAP 150109P00039500 P 01/09/15 39.5 0.51 0.62
NTAP 150109P00040000 P 01/09/15 40.0 0.67 0.86
NTAP 150109P00040500 P 01/09/15 40.5 0.87 0.99
NTAP 150109P00041000 P 01/09/15 41.0 1.13 1.25
NTAP 150109P00041500 P 01/09/15 41.5 1.33 1.87
NTAP 150109P00042000 P 01/09/15 42.0 1.68 2.12
NTAP 150109P00042500 P 01/09/15 42.5 1.99 2.88
NTAP 150109P00043000 P 01/09/15 43.0 2.39 2.71
NTAP 150109P00043500 P 01/09/15 43.5 2.80 3.55
NTAP 150109P00044000 P 01/09/15 44.0 3.20 4.05
NTAP 150109P00044500 P 01/09/15 44.5 3.65 4.90
NTAP 150109P00045000 P 01/09/15 45.0 4.05 5.35
NTAP 150109P00045500 P 01/09/15 45.5 4.50 5.80
NTAP 150109P00046000 P 01/09/15 46.0 5.05 6.25
NTAP 150109P00046500 P 01/09/15 46.5 5.50 6.80
NTAP 150109P00047000 P 01/09/15 47.0 5.90 7.40
NTAP 150109P00047500 P 01/09/15 47.5 6.40 7.80
NTAP 150109P00048000 P 01/09/15 48.0 7.00 8.40
NTAP 150109P00048500 P 01/09/15 48.5 7.45 8.90
NTAP 150109P00049000 P 01/09/15 49.0 8.00 9.40
NTAP 150109P00049500 P 01/09/15 49.5 7.75 10.55
NTAP 150109P00050000 P 01/09/15 50.0 7.65 11.25
NTAP 150109P00050500 P 01/09/15 50.5 8.15 11.75
NTAP 150109P00051000 P 01/09/15 51.0 8.65 12.25
NTAP 150109P00052000 P 01/09/15 52.0 9.70 13.25
NTAP 150109P00053000 P 01/09/15 53.0 10.45 14.30
NTAP 150117C00015000 C 01/17/15 15.0 23.75 27.60
NTAP 150117C00018000 C 01/17/15 18.0 20.85 24.60
NTAP 150117C00019000 C 01/17/15 19.0 19.85 23.50
NTAP 150117C00020000 C 01/17/15 20.0 18.85 22.60
NTAP 150117C00021000 C 01/17/15 21.0 17.85 21.50
NTAP 150117C00023000 C 01/17/15 23.0 15.85 19.60
NTAP 150117C00024000 C 01/17/15 24.0 14.85 18.50
NTAP 150117C00025000 C 01/17/15 25.0 13.90 17.50
NTAP 150117C00026000 C 01/17/15 26.0 12.85 16.65
NTAP 150117C00027000 C 01/17/15 27.0 11.95 15.65
NTAP 150117C00028000 C 01/17/15 28.0 10.95 14.55
NTAP 150117C00029000 C 01/17/15 29.0 9.95 13.60
NTAP 150117C00030000 C 01/17/15 30.0 9.00 12.55
NTAP 150117C00031000 C 01/17/15 31.0 8.05 11.55
NTAP 150117C00032000 C 01/17/15 32.0 7.05 10.55
NTAP 150117C00033000 C 01/17/15 33.0 6.85 8.25
NTAP 150117C00034000 C 01/17/15 34.0 6.05 7.30
NTAP 150117C00035000 C 01/17/15 35.0 5.10 6.25
NTAP 150117C00036000 C 01/17/15 36.0 4.15 5.35
NTAP 150117C00037000 C 01/17/15 37.0 3.30 4.30
NTAP 150117C00038000 C 01/17/15 38.0 2.42 3.40
NTAP 150117C00039000 C 01/17/15 39.0 2.12 2.47
NTAP 150117C00040000 C 01/17/15 40.0 1.59 1.68
NTAP 150117C00041000 C 01/17/15 41.0 1.05 1.12
NTAP 150117C00042000 C 01/17/15 42.0 0.65 0.71
NTAP 150117C00043000 C 01/17/15 43.0 0.37 0.44
NTAP 150117C00044000 C 01/17/15 44.0 0.21 0.28
NTAP 150117C00045000 C 01/17/15 45.0 0.13 0.18
NTAP 150117C00046000 C 01/17/15 46.0 0.06 0.13
NTAP 150117C00047000 C 01/17/15 47.0 0.02 0.10
NTAP 150117C00048000 C 01/17/15 48.0 0.01 0.07
NTAP 150117C00049000 C 01/17/15 49.0 0.00 0.06
NTAP 150117C00050000 C 01/17/15 50.0 0.00 0.06
NTAP 150117C00055000 C 01/17/15 55.0 0.00 0.05
NTAP 150117C00060000 C 01/17/15 60.0 0.00 0.05
NTAP 150117C00065000 C 01/17/15 65.0 0.00 0.03
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 0.02
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 0.03
NTAP 150117P00024000 P 01/17/15 24.0 0.00 0.03
NTAP 150117P00025000 P 01/17/15 25.0 0.00 0.04
NTAP 150117P00026000 P 01/17/15 26.0 0.00 0.04
NTAP 150117P00027000 P 01/17/15 27.0 0.00 0.05
NTAP 150117P00028000 P 01/17/15 28.0 0.00 0.05
NTAP 150117P00029000 P 01/17/15 29.0 0.00 0.07
NTAP 150117P00030000 P 01/17/15 30.0 0.02 0.08
NTAP 150117P00031000 P 01/17/15 31.0 0.02 0.10
NTAP 150117P00032000 P 01/17/15 32.0 0.04 0.12
NTAP 150117P00033000 P 01/17/15 33.0 0.06 0.13
NTAP 150117P00034000 P 01/17/15 34.0 0.08 0.15
NTAP 150117P00035000 P 01/17/15 35.0 0.10 0.16
NTAP 150117P00036000 P 01/17/15 36.0 0.14 0.21
NTAP 150117P00037000 P 01/17/15 37.0 0.21 0.29
NTAP 150117P00038000 P 01/17/15 38.0 0.35 0.41
NTAP 150117P00039000 P 01/17/15 39.0 0.55 0.60
NTAP 150117P00040000 P 01/17/15 40.0 0.88 0.94
NTAP 150117P00041000 P 01/17/15 41.0 1.33 1.41
NTAP 150117P00042000 P 01/17/15 42.0 1.93 2.03
NTAP 150117P00043000 P 01/17/15 43.0 2.57 2.81
NTAP 150117P00044000 P 01/17/15 44.0 3.25 3.65
NTAP 150117P00045000 P 01/17/15 45.0 4.15 4.65
NTAP 150117P00046000 P 01/17/15 46.0 4.95 5.65
NTAP 150117P00047000 P 01/17/15 47.0 5.90 7.20
NTAP 150117P00048000 P 01/17/15 48.0 6.90 7.65
NTAP 150117P00049000 P 01/17/15 49.0 7.90 9.30
NTAP 150117P00050000 P 01/17/15 50.0 7.70 10.30
NTAP 150117P00055000 P 01/17/15 55.0 12.65 16.10
NTAP 150117P00060000 P 01/17/15 60.0 17.65 21.35
NTAP 150117P00065000 P 01/17/15 65.0 22.65 26.30
NTAP 150123C00034000 C 01/23/15 34.0 6.05 7.35
NTAP 150123C00035000 C 01/23/15 35.0 5.10 6.30
NTAP 150123C00035500 C 01/23/15 35.5 4.65 5.75
NTAP 150123C00036000 C 01/23/15 36.0 4.10 5.45
NTAP 150123C00036500 C 01/23/15 36.5 3.70 4.80
NTAP 150123C00037000 C 01/23/15 37.0 3.30 4.30
NTAP 150123C00037500 C 01/23/15 37.5 2.99 3.85
NTAP 150123C00038000 C 01/23/15 38.0 2.54 3.50
NTAP 150123C00038500 C 01/23/15 38.5 2.18 2.97
NTAP 150123C00039000 C 01/23/15 39.0 2.22 2.56
NTAP 150123C00039500 C 01/23/15 39.5 1.91 2.20
NTAP 150123C00040000 C 01/23/15 40.0 1.56 1.86
NTAP 150123C00040500 C 01/23/15 40.5 1.26 1.54
NTAP 150123C00041000 C 01/23/15 41.0 1.00 1.24
NTAP 150123C00041500 C 01/23/15 41.5 0.79 1.03
NTAP 150123C00042000 C 01/23/15 42.0 0.61 0.84
NTAP 150123C00042500 C 01/23/15 42.5 0.54 0.68
NTAP 150123C00043000 C 01/23/15 43.0 0.35 0.60
NTAP 150123C00043500 C 01/23/15 43.5 0.24 0.44
NTAP 150123C00044000 C 01/23/15 44.0 0.18 0.42
NTAP 150123C00044500 C 01/23/15 44.5 0.14 0.34
NTAP 150123C00045000 C 01/23/15 45.0 0.10 0.29
NTAP 150123C00045500 C 01/23/15 45.5 0.08 0.25
NTAP 150123C00046000 C 01/23/15 46.0 0.06 0.22
NTAP 150123C00046500 C 01/23/15 46.5 0.01 0.25
NTAP 150123C00047000 C 01/23/15 47.0 0.00 0.22
NTAP 150123C00047500 C 01/23/15 47.5 0.00 0.22
NTAP 150123C00048000 C 01/23/15 48.0 0.00 0.24
NTAP 150123C00048500 C 01/23/15 48.5 0.00 0.23
NTAP 150123C00049000 C 01/23/15 49.0 0.00 0.25
NTAP 150123C00049500 C 01/23/15 49.5 0.00 0.25
NTAP 150123C00050000 C 01/23/15 50.0 0.00 0.25
NTAP 150123C00050500 C 01/23/15 50.5 0.00 0.25
NTAP 150123C00051000 C 01/23/15 51.0 0.00 0.18
NTAP 150123C00052000 C 01/23/15 52.0 0.00 0.18
NTAP 150123C00053000 C 01/23/15 53.0 0.00 0.25
NTAP 150123P00034000 P 01/23/15 34.0 0.06 0.27
NTAP 150123P00035000 P 01/23/15 35.0 0.10 0.31
NTAP 150123P00035500 P 01/23/15 35.5 0.13 0.30
NTAP 150123P00036000 P 01/23/15 36.0 0.16 0.34
NTAP 150123P00036500 P 01/23/15 36.5 0.20 0.38
NTAP 150123P00037000 P 01/23/15 37.0 0.25 0.44
NTAP 150123P00037500 P 01/23/15 37.5 0.30 0.53
NTAP 150123P00038000 P 01/23/15 38.0 0.38 0.65
NTAP 150123P00038500 P 01/23/15 38.5 0.48 0.73
NTAP 150123P00039000 P 01/23/15 39.0 0.58 0.96
NTAP 150123P00039500 P 01/23/15 39.5 0.75 1.15
NTAP 150123P00040000 P 01/23/15 40.0 0.91 1.37
NTAP 150123P00040500 P 01/23/15 40.5 1.10 1.58
NTAP 150123P00041000 P 01/23/15 41.0 1.42 1.67
NTAP 150123P00041500 P 01/23/15 41.5 1.63 2.30
NTAP 150123P00042000 P 01/23/15 42.0 1.94 2.31
NTAP 150123P00042500 P 01/23/15 42.5 2.27 2.73
NTAP 150123P00043000 P 01/23/15 43.0 2.59 3.50
NTAP 150123P00043500 P 01/23/15 43.5 2.99 3.95
NTAP 150123P00044000 P 01/23/15 44.0 3.35 4.35
NTAP 150123P00044500 P 01/23/15 44.5 3.75 4.85
NTAP 150123P00045000 P 01/23/15 45.0 4.25 5.35
NTAP 150123P00045500 P 01/23/15 45.5 4.70 5.80
NTAP 150123P00046000 P 01/23/15 46.0 5.00 6.35
NTAP 150123P00046500 P 01/23/15 46.5 5.50 6.75
NTAP 150123P00047000 P 01/23/15 47.0 5.95 7.30
NTAP 150123P00047500 P 01/23/15 47.5 6.45 7.80
NTAP 150123P00048000 P 01/23/15 48.0 6.95 8.30
NTAP 150123P00048500 P 01/23/15 48.5 7.45 8.70
NTAP 150123P00049000 P 01/23/15 49.0 8.00 9.20
NTAP 150123P00049500 P 01/23/15 49.5 8.55 9.80
NTAP 150123P00050000 P 01/23/15 50.0 7.65 11.30
NTAP 150123P00050500 P 01/23/15 50.5 8.15 11.80
NTAP 150123P00051000 P 01/23/15 51.0 8.70 12.15
NTAP 150123P00052000 P 01/23/15 52.0 9.70 13.25
NTAP 150123P00053000 P 01/23/15 53.0 10.70 14.20
NTAP 150130C00034000 C 01/30/15 34.0 5.90 7.25
NTAP 150130C00034500 C 01/30/15 34.5 5.40 6.85
NTAP 150130C00035000 C 01/30/15 35.0 4.95 6.30
NTAP 150130C00035500 C 01/30/15 35.5 4.45 5.85
NTAP 150130C00036000 C 01/30/15 36.0 4.00 5.35
NTAP 150130C00036500 C 01/30/15 36.5 3.70 4.85
NTAP 150130C00037000 C 01/30/15 37.0 3.25 4.30
NTAP 150130C00037500 C 01/30/15 37.5 2.82 3.90
NTAP 150130C00038000 C 01/30/15 38.0 2.49 3.45
NTAP 150130C00038500 C 01/30/15 38.5 2.03 3.05
NTAP 150130C00039000 C 01/30/15 39.0 1.87 2.68
NTAP 150130C00039500 C 01/30/15 39.5 1.54 2.33
NTAP 150130C00040000 C 01/30/15 40.0 1.44 2.00
NTAP 150130C00040500 C 01/30/15 40.5 1.28 1.64
NTAP 150130C00041000 C 01/30/15 41.0 0.94 1.43
NTAP 150130C00041500 C 01/30/15 41.5 0.67 1.20
NTAP 150130C00042000 C 01/30/15 42.0 0.50 1.00
NTAP 150130C00042500 C 01/30/15 42.5 0.36 0.83
NTAP 150130C00043000 C 01/30/15 43.0 0.26 0.69
NTAP 150130C00043500 C 01/30/15 43.5 0.15 0.58
NTAP 150130C00044000 C 01/30/15 44.0 0.20 0.49
NTAP 150130C00044500 C 01/30/15 44.5 0.18 0.42
NTAP 150130C00045000 C 01/30/15 45.0 0.12 0.37
NTAP 150130C00045500 C 01/30/15 45.5 0.09 0.29
NTAP 150130C00046000 C 01/30/15 46.0 0.04 0.26
NTAP 150130C00046500 C 01/30/15 46.5 0.03 0.25
NTAP 150130C00047000 C 01/30/15 47.0 0.03 0.25
NTAP 150130C00047500 C 01/30/15 47.5 0.00 0.25
NTAP 150130C00048000 C 01/30/15 48.0 0.01 0.25
NTAP 150130C00048500 C 01/30/15 48.5 0.01 0.25
NTAP 150130C00049000 C 01/30/15 49.0 0.00 0.25
NTAP 150130C00050000 C 01/30/15 50.0 0.00 0.25
NTAP 150130C00051000 C 01/30/15 51.0 0.00 0.25
NTAP 150130P00034000 P 01/30/15 34.0 0.10 0.28
NTAP 150130P00034500 P 01/30/15 34.5 0.12 0.31
NTAP 150130P00035000 P 01/30/15 35.0 0.11 0.34
NTAP 150130P00035500 P 01/30/15 35.5 0.18 0.38
NTAP 150130P00036000 P 01/30/15 36.0 0.21 0.44
NTAP 150130P00036500 P 01/30/15 36.5 0.26 0.50
NTAP 150130P00037000 P 01/30/15 37.0 0.30 0.59
NTAP 150130P00037500 P 01/30/15 37.5 0.38 0.68
NTAP 150130P00038000 P 01/30/15 38.0 0.43 0.81
NTAP 150130P00038500 P 01/30/15 38.5 0.57 0.95
NTAP 150130P00039000 P 01/30/15 39.0 0.68 1.10
NTAP 150130P00039500 P 01/30/15 39.5 0.82 1.29
NTAP 150130P00040000 P 01/30/15 40.0 0.99 1.52
NTAP 150130P00040500 P 01/30/15 40.5 1.21 1.66
NTAP 150130P00041000 P 01/30/15 41.0 1.46 2.00
NTAP 150130P00041500 P 01/30/15 41.5 1.73 2.47
NTAP 150130P00042000 P 01/30/15 42.0 2.03 2.81
NTAP 150130P00042500 P 01/30/15 42.5 2.36 3.00
NTAP 150130P00043000 P 01/30/15 43.0 2.72 3.65
NTAP 150130P00043500 P 01/30/15 43.5 3.05 4.10
NTAP 150130P00044000 P 01/30/15 44.0 3.45 4.65
NTAP 150130P00044500 P 01/30/15 44.5 3.85 5.00
NTAP 150130P00045000 P 01/30/15 45.0 4.30 5.50
NTAP 150130P00045500 P 01/30/15 45.5 4.75 6.10
NTAP 150130P00046000 P 01/30/15 46.0 5.25 6.50
NTAP 150130P00046500 P 01/30/15 46.5 5.55 7.10
NTAP 150130P00047000 P 01/30/15 47.0 6.00 7.65
NTAP 150130P00047500 P 01/30/15 47.5 6.50 7.95
NTAP 150130P00048000 P 01/30/15 48.0 7.05 8.50
NTAP 150130P00048500 P 01/30/15 48.5 7.50 9.05
NTAP 150130P00049000 P 01/30/15 49.0 7.95 9.55
NTAP 150130P00050000 P 01/30/15 50.0 7.70 11.30
NTAP 150130P00051000 P 01/30/15 51.0 8.70 12.30
NTAP 150220C00034000 C 02/20/15 34.0 5.95 7.95
NTAP 150220C00035000 C 02/20/15 35.0 4.90 7.25
NTAP 150220C00036000 C 02/20/15 36.0 3.95 6.45
NTAP 150220C00037000 C 02/20/15 37.0 3.15 5.55
NTAP 150220C00038000 C 02/20/15 38.0 3.45 3.85
NTAP 150220C00039000 C 02/20/15 39.0 2.96 3.05
NTAP 150220C00040000 C 02/20/15 40.0 2.35 2.43
NTAP 150220C00041000 C 02/20/15 41.0 1.82 1.89
NTAP 150220C00042000 C 02/20/15 42.0 1.38 1.45
NTAP 150220C00043000 C 02/20/15 43.0 1.02 1.10
NTAP 150220C00044000 C 02/20/15 44.0 0.76 0.82
NTAP 150220C00045000 C 02/20/15 45.0 0.55 0.60
NTAP 150220C00046000 C 02/20/15 46.0 0.39 0.44
NTAP 150220C00047000 C 02/20/15 47.0 0.26 0.32
NTAP 150220C00048000 C 02/20/15 48.0 0.20 0.24
NTAP 150220C00049000 C 02/20/15 49.0 0.14 0.18
NTAP 150220C00050000 C 02/20/15 50.0 0.10 0.14
NTAP 150220P00034000 P 02/20/15 34.0 0.28 0.34
NTAP 150220P00035000 P 02/20/15 35.0 0.38 0.43
NTAP 150220P00036000 P 02/20/15 36.0 0.52 0.57
NTAP 150220P00037000 P 02/20/15 37.0 0.70 0.76
NTAP 150220P00038000 P 02/20/15 38.0 0.94 1.00
NTAP 150220P00039000 P 02/20/15 39.0 1.25 1.31
NTAP 150220P00040000 P 02/20/15 40.0 1.64 1.70
NTAP 150220P00041000 P 02/20/15 41.0 2.09 2.17
NTAP 150220P00042000 P 02/20/15 42.0 2.65 2.73
NTAP 150220P00043000 P 02/20/15 43.0 3.30 3.40
NTAP 150220P00044000 P 02/20/15 44.0 4.00 4.15
NTAP 150220P00045000 P 02/20/15 45.0 3.95 6.10
NTAP 150220P00046000 P 02/20/15 46.0 4.55 6.95
NTAP 150220P00047000 P 02/20/15 47.0 5.55 7.80
NTAP 150220P00048000 P 02/20/15 48.0 6.90 8.60
NTAP 150220P00049000 P 02/20/15 49.0 7.55 9.50
NTAP 150220P00050000 P 02/20/15 50.0 7.75 11.30
NTAP 150320C00021000 C 03/20/15 21.0 17.50 21.55
NTAP 150320C00023000 C 03/20/15 23.0 15.85 19.60
NTAP 150320C00024000 C 03/20/15 24.0 14.85 18.60
NTAP 150320C00025000 C 03/20/15 25.0 13.95 17.60
NTAP 150320C00026000 C 03/20/15 26.0 12.95 16.60
NTAP 150320C00027000 C 03/20/15 27.0 11.90 15.65
NTAP 150320C00028000 C 03/20/15 28.0 10.90 14.65
NTAP 150320C00029000 C 03/20/15 29.0 10.00 13.60
NTAP 150320C00030000 C 03/20/15 30.0 9.05 12.60
NTAP 150320C00031000 C 03/20/15 31.0 8.20 11.60
NTAP 150320C00032000 C 03/20/15 32.0 8.20 9.35
NTAP 150320C00033000 C 03/20/15 33.0 7.35 8.30
NTAP 150320C00034000 C 03/20/15 34.0 5.80 8.35
NTAP 150320C00035000 C 03/20/15 35.0 5.70 6.50
NTAP 150320C00036000 C 03/20/15 36.0 4.00 6.70
NTAP 150320C00037000 C 03/20/15 37.0 4.60 4.75
NTAP 150320C00038000 C 03/20/15 38.0 3.90 4.00
NTAP 150320C00039000 C 03/20/15 39.0 3.25 3.35
NTAP 150320C00040000 C 03/20/15 40.0 2.66 2.75
NTAP 150320C00041000 C 03/20/15 41.0 2.15 2.22
NTAP 150320C00042000 C 03/20/15 42.0 1.70 1.77
NTAP 150320C00043000 C 03/20/15 43.0 1.33 1.39
NTAP 150320C00044000 C 03/20/15 44.0 1.03 1.08
NTAP 150320C00045000 C 03/20/15 45.0 0.77 0.83
NTAP 150320C00046000 C 03/20/15 46.0 0.57 0.63
NTAP 150320C00047000 C 03/20/15 47.0 0.44 0.48
NTAP 150320C00048000 C 03/20/15 48.0 0.31 0.38
NTAP 150320C00049000 C 03/20/15 49.0 0.22 0.30
NTAP 150320C00050000 C 03/20/15 50.0 0.18 0.24
NTAP 150320C00055000 C 03/20/15 55.0 0.05 0.08
NTAP 150320P00021000 P 03/20/15 21.0 0.00 0.05
NTAP 150320P00023000 P 03/20/15 23.0 0.01 0.07
NTAP 150320P00024000 P 03/20/15 24.0 0.02 0.09
NTAP 150320P00025000 P 03/20/15 25.0 0.03 0.10
NTAP 150320P00026000 P 03/20/15 26.0 0.05 0.11
NTAP 150320P00027000 P 03/20/15 27.0 0.06 0.12
NTAP 150320P00028000 P 03/20/15 28.0 0.08 0.14
NTAP 150320P00029000 P 03/20/15 29.0 0.11 0.14
NTAP 150320P00030000 P 03/20/15 30.0 0.15 0.20
NTAP 150320P00031000 P 03/20/15 31.0 0.19 0.24
NTAP 150320P00032000 P 03/20/15 32.0 0.24 0.30
NTAP 150320P00033000 P 03/20/15 33.0 0.31 0.38
NTAP 150320P00034000 P 03/20/15 34.0 0.41 0.47
NTAP 150320P00035000 P 03/20/15 35.0 0.54 0.60
NTAP 150320P00036000 P 03/20/15 36.0 0.71 0.77
NTAP 150320P00037000 P 03/20/15 37.0 0.93 0.98
NTAP 150320P00038000 P 03/20/15 38.0 1.20 1.26
NTAP 150320P00039000 P 03/20/15 39.0 1.53 1.61
NTAP 150320P00040000 P 03/20/15 40.0 1.93 2.01
NTAP 150320P00041000 P 03/20/15 41.0 2.41 2.48
NTAP 150320P00042000 P 03/20/15 42.0 2.95 3.05
NTAP 150320P00043000 P 03/20/15 43.0 3.55 3.70
NTAP 150320P00044000 P 03/20/15 44.0 4.25 4.40
NTAP 150320P00045000 P 03/20/15 45.0 5.00 5.15
NTAP 150320P00046000 P 03/20/15 46.0 5.80 5.95
NTAP 150320P00047000 P 03/20/15 47.0 6.55 7.00
NTAP 150320P00048000 P 03/20/15 48.0 7.45 8.05
NTAP 150320P00049000 P 03/20/15 49.0 8.35 9.35
NTAP 150320P00050000 P 03/20/15 50.0 8.50 10.65
NTAP 150320P00055000 P 03/20/15 55.0 12.60 16.35
NTAP 150619C00021000 C 06/19/15 21.0 17.60 22.05
NTAP 150619C00023000 C 06/19/15 23.0 15.60 20.00
NTAP 150619C00024000 C 06/19/15 24.0 14.55 18.75
NTAP 150619C00025000 C 06/19/15 25.0 13.50 18.00
NTAP 150619C00026000 C 06/19/15 26.0 12.60 16.70
NTAP 150619C00027000 C 06/19/15 27.0 11.60 15.85
NTAP 150619C00028000 C 06/19/15 28.0 10.70 14.90
NTAP 150619C00029000 C 06/19/15 29.0 9.75 13.90
NTAP 150619C00030000 C 06/19/15 30.0 9.70 12.20
NTAP 150619C00031000 C 06/19/15 31.0 8.75 11.40
NTAP 150619C00032000 C 06/19/15 32.0 7.75 10.70
NTAP 150619C00033000 C 06/19/15 33.0 6.80 9.80
NTAP 150619C00034000 C 06/19/15 34.0 5.95 9.10
NTAP 150619C00035000 C 06/19/15 35.0 5.15 8.25
NTAP 150619C00036000 C 06/19/15 36.0 6.00 6.15
NTAP 150619C00037000 C 06/19/15 37.0 5.30 5.45
NTAP 150619C00038000 C 06/19/15 38.0 4.65 4.80
NTAP 150619C00039000 C 06/19/15 39.0 4.05 4.15
NTAP 150619C00040000 C 06/19/15 40.0 3.50 3.60
NTAP 150619C00041000 C 06/19/15 41.0 3.00 3.10
NTAP 150619C00042000 C 06/19/15 42.0 2.51 2.65
NTAP 150619C00043000 C 06/19/15 43.0 2.11 2.23
NTAP 150619C00044000 C 06/19/15 44.0 1.80 1.88
NTAP 150619C00045000 C 06/19/15 45.0 1.49 1.57
NTAP 150619C00046000 C 06/19/15 46.0 1.22 1.30
NTAP 150619C00047000 C 06/19/15 47.0 1.00 1.16
NTAP 150619C00048000 C 06/19/15 48.0 0.80 0.89
NTAP 150619C00049000 C 06/19/15 49.0 0.65 0.73
NTAP 150619C00050000 C 06/19/15 50.0 0.51 0.60
NTAP 150619C00055000 C 06/19/15 55.0 0.14 0.21
NTAP 150619P00021000 P 06/19/15 21.0 0.04 0.10
NTAP 150619P00023000 P 06/19/15 23.0 0.07 0.13
NTAP 150619P00024000 P 06/19/15 24.0 0.09 0.15
NTAP 150619P00025000 P 06/19/15 25.0 0.11 0.18
NTAP 150619P00026000 P 06/19/15 26.0 0.15 0.22
NTAP 150619P00027000 P 06/19/15 27.0 0.19 0.26
NTAP 150619P00028000 P 06/19/15 28.0 0.25 0.31
NTAP 150619P00029000 P 06/19/15 29.0 0.32 0.37
NTAP 150619P00030000 P 06/19/15 30.0 0.39 0.46
NTAP 150619P00031000 P 06/19/15 31.0 0.49 0.56
NTAP 150619P00032000 P 06/19/15 32.0 0.60 0.68
NTAP 150619P00033000 P 06/19/15 33.0 0.77 0.83
NTAP 150619P00034000 P 06/19/15 34.0 0.93 1.07
NTAP 150619P00035000 P 06/19/15 35.0 1.14 1.28
NTAP 150619P00036000 P 06/19/15 36.0 1.39 1.55
NTAP 150619P00037000 P 06/19/15 37.0 1.68 1.84
NTAP 150619P00038000 P 06/19/15 38.0 2.02 2.13
NTAP 150619P00039000 P 06/19/15 39.0 2.41 2.53
NTAP 150619P00040000 P 06/19/15 40.0 2.85 2.96
NTAP 150619P00041000 P 06/19/15 41.0 3.30 3.50
NTAP 150619P00042000 P 06/19/15 42.0 3.85 4.05
NTAP 150619P00043000 P 06/19/15 43.0 4.45 4.65
NTAP 150619P00044000 P 06/19/15 44.0 5.10 5.30
NTAP 150619P00045000 P 06/19/15 45.0 5.80 6.00
NTAP 150619P00046000 P 06/19/15 46.0 6.55 6.85
NTAP 150619P00047000 P 06/19/15 47.0 7.30 7.60
NTAP 150619P00048000 P 06/19/15 48.0 8.15 8.35
NTAP 150619P00049000 P 06/19/15 49.0 8.90 9.55
NTAP 150619P00050000 P 06/19/15 50.0 8.45 11.65
NTAP 150619P00055000 P 06/19/15 55.0 13.40 16.05
NTAP 160115C00018000 C 01/15/16 18.0 20.50 25.30
NTAP 160115C00020000 C 01/15/16 20.0 18.50 23.05
NTAP 160115C00023000 C 01/15/16 23.0 15.50 20.00
NTAP 160115C00025000 C 01/15/16 25.0 13.55 18.15
NTAP 160115C00028000 C 01/15/16 28.0 11.60 14.75
NTAP 160115C00030000 C 01/15/16 30.0 9.75 13.10
NTAP 160115C00033000 C 01/15/16 33.0 7.20 10.90
NTAP 160115C00035000 C 01/15/16 35.0 5.70 9.50
NTAP 160115C00037000 C 01/15/16 37.0 6.35 6.55
NTAP 160115C00040000 C 01/15/16 40.0 4.65 4.85
NTAP 160115C00042000 C 01/15/16 42.0 3.75 3.95
NTAP 160115C00045000 C 01/15/16 45.0 2.66 2.79
NTAP 160115C00047000 C 01/15/16 47.0 2.06 2.20
NTAP 160115C00050000 C 01/15/16 50.0 1.38 1.51
NTAP 160115C00055000 C 01/15/16 55.0 0.68 0.81
NTAP 160115C00060000 C 01/15/16 60.0 0.30 0.43
NTAP 160115P00018000 P 01/15/16 18.0 0.08 0.18
NTAP 160115P00020000 P 01/15/16 20.0 0.14 0.24
NTAP 160115P00023000 P 01/15/16 23.0 0.28 0.38
NTAP 160115P00025000 P 01/15/16 25.0 0.42 0.53
NTAP 160115P00028000 P 01/15/16 28.0 0.74 0.87
NTAP 160115P00030000 P 01/15/16 30.0 1.07 1.17
NTAP 160115P00033000 P 01/15/16 33.0 1.72 1.83
NTAP 160115P00035000 P 01/15/16 35.0 2.30 2.41
NTAP 160115P00037000 P 01/15/16 37.0 3.00 3.15
NTAP 160115P00040000 P 01/15/16 40.0 4.30 4.55
NTAP 160115P00042000 P 01/15/16 42.0 5.40 5.60
NTAP 160115P00045000 P 01/15/16 45.0 7.25 7.50
NTAP 160115P00047000 P 01/15/16 47.0 8.65 8.90
NTAP 160115P00050000 P 01/15/16 50.0 10.95 11.25
NTAP 160115P00055000 P 01/15/16 55.0 13.25 17.60
NTAP 160115P00060000 P 01/15/16 60.0 18.15 21.95
NTAP 170120C00023000 C 01/20/17 23.0 15.65 20.10
NTAP 170120C00025000 C 01/20/17 25.0 14.50 17.95
NTAP 170120C00028000 C 01/20/17 28.0 11.75 15.75
NTAP 170120C00030000 C 01/20/17 30.0 10.05 14.25
NTAP 170120C00033000 C 01/20/17 33.0 7.80 12.25
NTAP 170120C00035000 C 01/20/17 35.0 6.60 11.00
NTAP 170120C00038000 C 01/20/17 38.0 5.00 9.30
NTAP 170120C00040000 C 01/20/17 40.0 4.00 8.25
NTAP 170120C00042000 C 01/20/17 42.0 3.05 7.05
NTAP 170120C00045000 C 01/20/17 45.0 2.00 6.20
NTAP 170120C00047000 C 01/20/17 47.0 1.23 5.50
NTAP 170120C00050000 C 01/20/17 50.0 0.50 5.00
NTAP 170120C00055000 C 01/20/17 55.0 0.00 4.25
NTAP 170120C00060000 C 01/20/17 60.0 0.00 3.40
NTAP 170120P00023000 P 01/20/17 23.0 0.00 2.32
NTAP 170120P00025000 P 01/20/17 25.0 0.00 2.73
NTAP 170120P00028000 P 01/20/17 28.0 0.00 3.40
NTAP 170120P00030000 P 01/20/17 30.0 0.39 4.00
NTAP 170120P00033000 P 01/20/17 33.0 1.19 5.05
NTAP 170120P00035000 P 01/20/17 35.0 1.93 5.85
NTAP 170120P00038000 P 01/20/17 38.0 3.15 7.25
NTAP 170120P00040000 P 01/20/17 40.0 4.05 7.50
NTAP 170120P00042000 P 01/20/17 42.0 5.05 9.10
NTAP 170120P00045000 P 01/20/17 45.0 6.85 11.15
NTAP 170120P00047000 P 01/20/17 47.0 8.05 12.40
NTAP 170120P00050000 P 01/20/17 50.0 10.10 14.40
NTAP 170120P00055000 P 01/20/17 55.0 14.35 18.45
NTAP 170120P00060000 P 01/20/17 60.0 18.60 22.90

OPRA data is delayed 15 minutes.