Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Netapp Inc (NTAP)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 140920C00020000 C 09/20/14 20.0 21.55 23.95
NTAP 140920C00021000 C 09/20/14 21.0 20.90 22.45
NTAP 140920C00023000 C 09/20/14 23.0 18.55 22.00
NTAP 140920C00024000 C 09/20/14 24.0 17.45 19.70
NTAP 140920C00025000 C 09/20/14 25.0 16.85 18.45
NTAP 140920C00026000 C 09/20/14 26.0 15.85 17.35
NTAP 140920C00027000 C 09/20/14 27.0 14.80 16.40
NTAP 140920C00028000 C 09/20/14 28.0 14.65 15.35
NTAP 140920C00029000 C 09/20/14 29.0 13.80 14.45
NTAP 140920C00030000 C 09/20/14 30.0 12.50 13.50
NTAP 140920C00031000 C 09/20/14 31.0 10.85 12.35
NTAP 140920C00032000 C 09/20/14 32.0 9.85 11.40
NTAP 140920C00033000 C 09/20/14 33.0 9.00 10.45
NTAP 140920C00033500 C 09/20/14 33.5 8.35 9.80
NTAP 140920C00034000 C 09/20/14 34.0 8.80 9.40
NTAP 140920C00034500 C 09/20/14 34.5 8.25 8.80
NTAP 140920C00035000 C 09/20/14 35.0 7.75 8.25
NTAP 140920C00035500 C 09/20/14 35.5 7.25 7.80
NTAP 140920C00036000 C 09/20/14 36.0 6.95 7.35
NTAP 140920C00036500 C 09/20/14 36.5 6.30 6.80
NTAP 140920C00037000 C 09/20/14 37.0 5.80 6.25
NTAP 140920C00037500 C 09/20/14 37.5 5.25 5.80
NTAP 140920C00038000 C 09/20/14 38.0 4.95 5.25
NTAP 140920C00038500 C 09/20/14 38.5 4.30 4.95
NTAP 140920C00039000 C 09/20/14 39.0 3.80 4.25
NTAP 140920C00039500 C 09/20/14 39.5 3.30 3.80
NTAP 140920C00040000 C 09/20/14 40.0 2.85 3.30
NTAP 140920C00040500 C 09/20/14 40.5 2.34 2.93
NTAP 140920C00041000 C 09/20/14 41.0 2.00 2.22
NTAP 140920C00041500 C 09/20/14 41.5 1.32 1.84
NTAP 140920C00042000 C 09/20/14 42.0 0.98 1.28
NTAP 140920C00042500 C 09/20/14 42.5 0.48 0.62
NTAP 140920C00043000 C 09/20/14 43.0 0.00 0.13
NTAP 140920C00043500 C 09/20/14 43.5 0.00 0.02
NTAP 140920C00044000 C 09/20/14 44.0 0.00 0.02
NTAP 140920C00044500 C 09/20/14 44.5 0.00 0.02
NTAP 140920C00045000 C 09/20/14 45.0 0.00 0.02
NTAP 140920C00045500 C 09/20/14 45.5 0.00 0.02
NTAP 140920C00046000 C 09/20/14 46.0 0.00 0.02
NTAP 140920C00046500 C 09/20/14 46.5 0.00 0.03
NTAP 140920C00047000 C 09/20/14 47.0 0.00 0.02
NTAP 140920C00047500 C 09/20/14 47.5 0.00 0.03
NTAP 140920C00048000 C 09/20/14 48.0 0.00 0.03
NTAP 140920C00048500 C 09/20/14 48.5 0.00 0.03
NTAP 140920C00049000 C 09/20/14 49.0 0.00 0.03
NTAP 140920C00049500 C 09/20/14 49.5 0.00 0.02
NTAP 140920C00050000 C 09/20/14 50.0 0.00 0.02
NTAP 140920C00050500 C 09/20/14 50.5 0.00 0.02
NTAP 140920C00055000 C 09/20/14 55.0 0.00 0.02
NTAP 140920C00060000 C 09/20/14 60.0 0.00 0.02
NTAP 140920C00065000 C 09/20/14 65.0 0.00 0.02
NTAP 140920P00020000 P 09/20/14 20.0 0.00 0.03
NTAP 140920P00021000 P 09/20/14 21.0 0.00 0.03
NTAP 140920P00023000 P 09/20/14 23.0 0.00 0.03
NTAP 140920P00024000 P 09/20/14 24.0 0.00 0.03
NTAP 140920P00025000 P 09/20/14 25.0 0.00 0.03
NTAP 140920P00026000 P 09/20/14 26.0 0.00 0.03
NTAP 140920P00027000 P 09/20/14 27.0 0.00 0.02
NTAP 140920P00028000 P 09/20/14 28.0 0.00 0.02
NTAP 140920P00029000 P 09/20/14 29.0 0.00 0.02
NTAP 140920P00030000 P 09/20/14 30.0 0.00 0.03
NTAP 140920P00031000 P 09/20/14 31.0 0.00 0.03
NTAP 140920P00032000 P 09/20/14 32.0 0.00 0.02
NTAP 140920P00033000 P 09/20/14 33.0 0.00 0.03
NTAP 140920P00033500 P 09/20/14 33.5 0.00 0.02
NTAP 140920P00034000 P 09/20/14 34.0 0.00 0.02
NTAP 140920P00034500 P 09/20/14 34.5 0.00 0.03
NTAP 140920P00035000 P 09/20/14 35.0 0.00 0.02
NTAP 140920P00035500 P 09/20/14 35.5 0.00 0.02
NTAP 140920P00036000 P 09/20/14 36.0 0.00 0.01
NTAP 140920P00036500 P 09/20/14 36.5 0.00 0.02
NTAP 140920P00037000 P 09/20/14 37.0 0.00 0.02
NTAP 140920P00037500 P 09/20/14 37.5 0.00 0.02
NTAP 140920P00038000 P 09/20/14 38.0 0.00 0.03
NTAP 140920P00038500 P 09/20/14 38.5 0.00 0.02
NTAP 140920P00039000 P 09/20/14 39.0 0.00 0.02
NTAP 140920P00039500 P 09/20/14 39.5 0.00 0.02
NTAP 140920P00040000 P 09/20/14 40.0 0.00 0.02
NTAP 140920P00040500 P 09/20/14 40.5 0.00 0.02
NTAP 140920P00041000 P 09/20/14 41.0 0.00 0.02
NTAP 140920P00041500 P 09/20/14 41.5 0.00 0.02
NTAP 140920P00042000 P 09/20/14 42.0 0.00 0.02
NTAP 140920P00042500 P 09/20/14 42.5 0.00 0.02
NTAP 140920P00043000 P 09/20/14 43.0 0.00 0.11
NTAP 140920P00043500 P 09/20/14 43.5 0.38 0.51
NTAP 140920P00044000 P 09/20/14 44.0 0.88 1.01
NTAP 140920P00044500 P 09/20/14 44.5 0.97 1.67
NTAP 140920P00045000 P 09/20/14 45.0 1.47 2.17
NTAP 140920P00045500 P 09/20/14 45.5 1.97 2.67
NTAP 140920P00046000 P 09/20/14 46.0 2.47 3.20
NTAP 140920P00046500 P 09/20/14 46.5 2.97 3.70
NTAP 140920P00047000 P 09/20/14 47.0 3.45 4.25
NTAP 140920P00047500 P 09/20/14 47.5 3.95 4.70
NTAP 140920P00048000 P 09/20/14 48.0 4.45 5.20
NTAP 140920P00048500 P 09/20/14 48.5 4.95 5.70
NTAP 140920P00049000 P 09/20/14 49.0 5.45 6.20
NTAP 140920P00049500 P 09/20/14 49.5 5.95 6.70
NTAP 140920P00050000 P 09/20/14 50.0 6.45 7.20
NTAP 140920P00050500 P 09/20/14 50.5 6.95 7.70
NTAP 140920P00055000 P 09/20/14 55.0 10.35 13.15
NTAP 140920P00060000 P 09/20/14 60.0 15.35 18.15
NTAP 140920P00065000 P 09/20/14 65.0 20.15 23.50
NTAP 140926C00030000 C 09/26/14 30.0 11.80 14.60
NTAP 140926C00031000 C 09/26/14 31.0 10.85 12.35
NTAP 140926C00031500 C 09/26/14 31.5 10.35 13.10
NTAP 140926C00032000 C 09/26/14 32.0 9.85 12.70
NTAP 140926C00032500 C 09/26/14 32.5 9.35 10.85
NTAP 140926C00033000 C 09/26/14 33.0 8.50 11.25
NTAP 140926C00033500 C 09/26/14 33.5 8.35 10.75
NTAP 140926C00034000 C 09/26/14 34.0 8.75 9.45
NTAP 140926C00034500 C 09/26/14 34.5 8.30 8.95
NTAP 140926C00035000 C 09/26/14 35.0 7.75 8.95
NTAP 140926C00035500 C 09/26/14 35.5 7.30 8.40
NTAP 140926C00036000 C 09/26/14 36.0 6.80 7.80
NTAP 140926C00036500 C 09/26/14 36.5 6.30 6.80
NTAP 140926C00037000 C 09/26/14 37.0 5.80 6.30
NTAP 140926C00037500 C 09/26/14 37.5 5.30 5.80
NTAP 140926C00038000 C 09/26/14 38.0 4.80 5.30
NTAP 140926C00038500 C 09/26/14 38.5 4.30 4.80
NTAP 140926C00039000 C 09/26/14 39.0 3.80 4.30
NTAP 140926C00039500 C 09/26/14 39.5 3.30 3.80
NTAP 140926C00040000 C 09/26/14 40.0 2.84 3.30
NTAP 140926C00040500 C 09/26/14 40.5 2.36 2.80
NTAP 140926C00041000 C 09/26/14 41.0 1.87 2.33
NTAP 140926C00041500 C 09/26/14 41.5 1.41 1.79
NTAP 140926C00042000 C 09/26/14 42.0 1.03 1.25
NTAP 140926C00042500 C 09/26/14 42.5 0.70 0.77
NTAP 140926C00043000 C 09/26/14 43.0 0.40 0.44
NTAP 140926C00043500 C 09/26/14 43.5 0.20 0.25
NTAP 140926C00044000 C 09/26/14 44.0 0.10 0.13
NTAP 140926C00044500 C 09/26/14 44.5 0.05 0.08
NTAP 140926C00045000 C 09/26/14 45.0 0.02 0.11
NTAP 140926C00045500 C 09/26/14 45.5 0.02 0.10
NTAP 140926C00046000 C 09/26/14 46.0 0.01 0.09
NTAP 140926C00046500 C 09/26/14 46.5 0.00 0.14
NTAP 140926C00047000 C 09/26/14 47.0 0.00 0.14
NTAP 140926C00047500 C 09/26/14 47.5 0.00 0.13
NTAP 140926C00048000 C 09/26/14 48.0 0.00 0.05
NTAP 140926C00048500 C 09/26/14 48.5 0.00 0.05
NTAP 140926C00049000 C 09/26/14 49.0 0.00 0.05
NTAP 140926C00049500 C 09/26/14 49.5 0.00 0.05
NTAP 140926C00050000 C 09/26/14 50.0 0.00 0.05
NTAP 140926C00050500 C 09/26/14 50.5 0.00 0.05
NTAP 140926C00051000 C 09/26/14 51.0 0.00 0.05
NTAP 140926C00055000 C 09/26/14 55.0 0.00 0.14
NTAP 140926C00060000 C 09/26/14 60.0 0.00 0.14
NTAP 140926P00030000 P 09/26/14 30.0 0.00 0.14
NTAP 140926P00031000 P 09/26/14 31.0 0.00 0.14
NTAP 140926P00031500 P 09/26/14 31.5 0.00 0.15
NTAP 140926P00032000 P 09/26/14 32.0 0.00 0.15
NTAP 140926P00032500 P 09/26/14 32.5 0.00 0.15
NTAP 140926P00033000 P 09/26/14 33.0 0.00 0.14
NTAP 140926P00033500 P 09/26/14 33.5 0.00 0.14
NTAP 140926P00034000 P 09/26/14 34.0 0.00 0.14
NTAP 140926P00034500 P 09/26/14 34.5 0.00 0.14
NTAP 140926P00035000 P 09/26/14 35.0 0.00 0.02
NTAP 140926P00035500 P 09/26/14 35.5 0.00 0.14
NTAP 140926P00036000 P 09/26/14 36.0 0.00 0.14
NTAP 140926P00036500 P 09/26/14 36.5 0.00 0.15
NTAP 140926P00037000 P 09/26/14 37.0 0.00 0.17
NTAP 140926P00037500 P 09/26/14 37.5 0.00 0.16
NTAP 140926P00038000 P 09/26/14 38.0 0.00 0.16
NTAP 140926P00038500 P 09/26/14 38.5 0.00 0.25
NTAP 140926P00039000 P 09/26/14 39.0 0.00 0.25
NTAP 140926P00039500 P 09/26/14 39.5 0.00 0.25
NTAP 140926P00040000 P 09/26/14 40.0 0.00 0.25
NTAP 140926P00040500 P 09/26/14 40.5 0.00 0.25
NTAP 140926P00041000 P 09/26/14 41.0 0.00 0.24
NTAP 140926P00041500 P 09/26/14 41.5 0.02 0.16
NTAP 140926P00042000 P 09/26/14 42.0 0.09 0.13
NTAP 140926P00042500 P 09/26/14 42.5 0.19 0.24
NTAP 140926P00043000 P 09/26/14 43.0 0.38 0.42
NTAP 140926P00043500 P 09/26/14 43.5 0.67 0.74
NTAP 140926P00044000 P 09/26/14 44.0 1.05 1.16
NTAP 140926P00044500 P 09/26/14 44.5 1.31 1.66
NTAP 140926P00045000 P 09/26/14 45.0 1.77 2.21
NTAP 140926P00045500 P 09/26/14 45.5 1.86 2.74
NTAP 140926P00046000 P 09/26/14 46.0 2.34 3.20
NTAP 140926P00046500 P 09/26/14 46.5 2.83 3.70
NTAP 140926P00047000 P 09/26/14 47.0 3.30 4.20
NTAP 140926P00047500 P 09/26/14 47.5 3.80 4.70
NTAP 140926P00048000 P 09/26/14 48.0 4.30 5.20
NTAP 140926P00048500 P 09/26/14 48.5 4.80 5.70
NTAP 140926P00049000 P 09/26/14 49.0 5.30 6.20
NTAP 140926P00049500 P 09/26/14 49.5 5.75 6.70
NTAP 140926P00050000 P 09/26/14 50.0 6.30 7.20
NTAP 140926P00050500 P 09/26/14 50.5 6.80 7.70
NTAP 140926P00051000 P 09/26/14 51.0 7.10 8.25
NTAP 140926P00055000 P 09/26/14 55.0 10.30 13.25
NTAP 140926P00060000 P 09/26/14 60.0 15.00 18.45
NTAP 141003C00033000 C 10/03/14 33.0 9.05 11.00
NTAP 141003C00033500 C 10/03/14 33.5 8.35 10.45
NTAP 141003C00034000 C 10/03/14 34.0 8.80 9.45
NTAP 141003C00034500 C 10/03/14 34.5 8.30 8.95
NTAP 141003C00035000 C 10/03/14 35.0 7.10 8.95
NTAP 141003C00035500 C 10/03/14 35.5 6.65 8.45
NTAP 141003C00036000 C 10/03/14 36.0 6.80 7.90
NTAP 141003C00036500 C 10/03/14 36.5 6.35 7.40
NTAP 141003C00037000 C 10/03/14 37.0 5.85 6.35
NTAP 141003C00037500 C 10/03/14 37.5 5.35 5.85
NTAP 141003C00038000 C 10/03/14 38.0 5.00 5.35
NTAP 141003C00038500 C 10/03/14 38.5 4.35 4.85
NTAP 141003C00039000 C 10/03/14 39.0 3.85 4.40
NTAP 141003C00039500 C 10/03/14 39.5 3.35 3.85
NTAP 141003C00040000 C 10/03/14 40.0 2.89 3.35
NTAP 141003C00040500 C 10/03/14 40.5 2.44 2.85
NTAP 141003C00041000 C 10/03/14 41.0 1.96 2.40
NTAP 141003C00041500 C 10/03/14 41.5 1.52 2.27
NTAP 141003C00042000 C 10/03/14 42.0 1.23 1.31
NTAP 141003C00042500 C 10/03/14 42.5 0.86 1.04
NTAP 141003C00043000 C 10/03/14 43.0 0.59 0.73
NTAP 141003C00043500 C 10/03/14 43.5 0.38 0.50
NTAP 141003C00044000 C 10/03/14 44.0 0.25 0.34
NTAP 141003C00044500 C 10/03/14 44.5 0.15 0.23
NTAP 141003C00045000 C 10/03/14 45.0 0.10 0.20
NTAP 141003C00045500 C 10/03/14 45.5 0.03 0.22
NTAP 141003C00046000 C 10/03/14 46.0 0.04 0.14
NTAP 141003C00046500 C 10/03/14 46.5 0.02 0.12
NTAP 141003C00047000 C 10/03/14 47.0 0.01 0.10
NTAP 141003C00047500 C 10/03/14 47.5 0.00 0.09
NTAP 141003C00048000 C 10/03/14 48.0 0.00 0.06
NTAP 141003C00048500 C 10/03/14 48.5 0.00 0.05
NTAP 141003C00049000 C 10/03/14 49.0 0.01 0.07
NTAP 141003C00049500 C 10/03/14 49.5 0.00 0.05
NTAP 141003C00050000 C 10/03/14 50.0 0.00 0.05
NTAP 141003C00050500 C 10/03/14 50.5 0.00 0.05
NTAP 141003P00033000 P 10/03/14 33.0 0.00 0.19
NTAP 141003P00033500 P 10/03/14 33.5 0.00 0.22
NTAP 141003P00034000 P 10/03/14 34.0 0.00 0.19
NTAP 141003P00034500 P 10/03/14 34.5 0.00 0.22
NTAP 141003P00035000 P 10/03/14 35.0 0.00 0.14
NTAP 141003P00035500 P 10/03/14 35.5 0.00 0.20
NTAP 141003P00036000 P 10/03/14 36.0 0.00 0.20
NTAP 141003P00036500 P 10/03/14 36.5 0.00 0.19
NTAP 141003P00037000 P 10/03/14 37.0 0.00 0.21
NTAP 141003P00037500 P 10/03/14 37.5 0.00 0.25
NTAP 141003P00038000 P 10/03/14 38.0 0.00 0.18
NTAP 141003P00038500 P 10/03/14 38.5 0.00 0.25
NTAP 141003P00039000 P 10/03/14 39.0 0.01 0.23
NTAP 141003P00039500 P 10/03/14 39.5 0.00 0.25
NTAP 141003P00040000 P 10/03/14 40.0 0.03 0.22
NTAP 141003P00040500 P 10/03/14 40.5 0.02 0.25
NTAP 141003P00041000 P 10/03/14 41.0 0.04 0.25
NTAP 141003P00041500 P 10/03/14 41.5 0.14 0.26
NTAP 141003P00042000 P 10/03/14 42.0 0.21 0.32
NTAP 141003P00042500 P 10/03/14 42.5 0.31 0.41
NTAP 141003P00043000 P 10/03/14 43.0 0.52 0.62
NTAP 141003P00043500 P 10/03/14 43.5 0.82 0.91
NTAP 141003P00044000 P 10/03/14 44.0 1.19 1.28
NTAP 141003P00044500 P 10/03/14 44.5 1.42 1.73
NTAP 141003P00045000 P 10/03/14 45.0 1.74 2.27
NTAP 141003P00045500 P 10/03/14 45.5 1.89 2.76
NTAP 141003P00046000 P 10/03/14 46.0 2.33 3.25
NTAP 141003P00046500 P 10/03/14 46.5 2.78 3.75
NTAP 141003P00047000 P 10/03/14 47.0 3.25 4.25
NTAP 141003P00047500 P 10/03/14 47.5 3.75 4.75
NTAP 141003P00048000 P 10/03/14 48.0 4.25 5.35
NTAP 141003P00048500 P 10/03/14 48.5 4.75 5.70
NTAP 141003P00049000 P 10/03/14 49.0 5.25 6.20
NTAP 141003P00049500 P 10/03/14 49.5 5.75 6.70
NTAP 141003P00050000 P 10/03/14 50.0 6.25 7.20
NTAP 141003P00050500 P 10/03/14 50.5 6.75 7.70
NTAP 141010C00033000 C 10/10/14 33.0 8.85 10.30
NTAP 141010C00034000 C 10/10/14 34.0 7.90 9.80
NTAP 141010C00034500 C 10/10/14 34.5 7.70 9.00
NTAP 141010C00035000 C 10/10/14 35.0 6.90 8.35
NTAP 141010C00035500 C 10/10/14 35.5 6.40 7.85
NTAP 141010C00036000 C 10/10/14 36.0 6.75 7.50
NTAP 141010C00036500 C 10/10/14 36.5 6.30 6.85
NTAP 141010C00037000 C 10/10/14 37.0 5.80 6.35
NTAP 141010C00037500 C 10/10/14 37.5 5.35 5.85
NTAP 141010C00038000 C 10/10/14 38.0 4.85 5.35
NTAP 141010C00038500 C 10/10/14 38.5 4.25 4.85
NTAP 141010C00039000 C 10/10/14 39.0 3.85 4.35
NTAP 141010C00039500 C 10/10/14 39.5 3.40 3.85
NTAP 141010C00040000 C 10/10/14 40.0 2.89 3.40
NTAP 141010C00040500 C 10/10/14 40.5 2.44 2.99
NTAP 141010C00041000 C 10/10/14 41.0 2.14 2.41
NTAP 141010C00041500 C 10/10/14 41.5 1.67 2.00
NTAP 141010C00042000 C 10/10/14 42.0 1.33 1.42
NTAP 141010C00042500 C 10/10/14 42.5 0.99 1.08
NTAP 141010C00043000 C 10/10/14 43.0 0.72 0.79
NTAP 141010C00043500 C 10/10/14 43.5 0.51 0.58
NTAP 141010C00044000 C 10/10/14 44.0 0.35 0.47
NTAP 141010C00044500 C 10/10/14 44.5 0.26 0.34
NTAP 141010C00045000 C 10/10/14 45.0 0.18 0.31
NTAP 141010C00045500 C 10/10/14 45.5 0.14 0.35
NTAP 141010C00046000 C 10/10/14 46.0 0.04 0.23
NTAP 141010C00046500 C 10/10/14 46.5 0.06 0.24
NTAP 141010C00047000 C 10/10/14 47.0 0.03 0.25
NTAP 141010C00047500 C 10/10/14 47.5 0.01 0.25
NTAP 141010C00048000 C 10/10/14 48.0 0.00 0.21
NTAP 141010C00048500 C 10/10/14 48.5 0.00 0.21
NTAP 141010C00049000 C 10/10/14 49.0 0.00 0.25
NTAP 141010C00049500 C 10/10/14 49.5 0.02 0.14
NTAP 141010C00050000 C 10/10/14 50.0 0.00 0.25
NTAP 141010C00050500 C 10/10/14 50.5 0.01 0.16
NTAP 141010P00033000 P 10/10/14 33.0 0.00 0.14
NTAP 141010P00034000 P 10/10/14 34.0 0.00 0.21
NTAP 141010P00034500 P 10/10/14 34.5 0.00 0.20
NTAP 141010P00035000 P 10/10/14 35.0 0.00 0.19
NTAP 141010P00035500 P 10/10/14 35.5 0.00 0.18
NTAP 141010P00036000 P 10/10/14 36.0 0.00 0.25
NTAP 141010P00036500 P 10/10/14 36.5 0.00 0.20
NTAP 141010P00037000 P 10/10/14 37.0 0.00 0.18
NTAP 141010P00037500 P 10/10/14 37.5 0.00 0.20
NTAP 141010P00038000 P 10/10/14 38.0 0.00 0.18
NTAP 141010P00038500 P 10/10/14 38.5 0.00 0.25
NTAP 141010P00039000 P 10/10/14 39.0 0.03 0.20
NTAP 141010P00039500 P 10/10/14 39.5 0.04 0.25
NTAP 141010P00040000 P 10/10/14 40.0 0.05 0.25
NTAP 141010P00040500 P 10/10/14 40.5 0.06 0.25
NTAP 141010P00041000 P 10/10/14 41.0 0.05 0.29
NTAP 141010P00041500 P 10/10/14 41.5 0.23 0.36
NTAP 141010P00042000 P 10/10/14 42.0 0.34 0.44
NTAP 141010P00042500 P 10/10/14 42.5 0.51 0.63
NTAP 141010P00043000 P 10/10/14 43.0 0.79 0.88
NTAP 141010P00043500 P 10/10/14 43.5 1.08 1.17
NTAP 141010P00044000 P 10/10/14 44.0 1.43 1.56
NTAP 141010P00044500 P 10/10/14 44.5 1.62 1.92
NTAP 141010P00045000 P 10/10/14 45.0 1.93 2.52
NTAP 141010P00045500 P 10/10/14 45.5 2.02 2.96
NTAP 141010P00046000 P 10/10/14 46.0 2.54 3.50
NTAP 141010P00046500 P 10/10/14 46.5 3.00 4.00
NTAP 141010P00047000 P 10/10/14 47.0 3.45 4.50
NTAP 141010P00047500 P 10/10/14 47.5 3.90 5.65
NTAP 141010P00048000 P 10/10/14 48.0 4.40 5.45
NTAP 141010P00048500 P 10/10/14 48.5 4.85 6.00
NTAP 141010P00049000 P 10/10/14 49.0 5.25 6.45
NTAP 141010P00049500 P 10/10/14 49.5 5.85 6.90
NTAP 141010P00050000 P 10/10/14 50.0 6.40 7.40
NTAP 141010P00050500 P 10/10/14 50.5 6.90 7.90
NTAP 141018C00027000 C 10/18/14 27.0 14.85 17.60
NTAP 141018C00028000 C 10/18/14 28.0 13.85 16.60
NTAP 141018C00029000 C 10/18/14 29.0 12.85 15.60
NTAP 141018C00030000 C 10/18/14 30.0 11.85 13.40
NTAP 141018C00031000 C 10/18/14 31.0 10.85 12.45
NTAP 141018C00032000 C 10/18/14 32.0 9.85 11.35
NTAP 141018C00033000 C 10/18/14 33.0 9.75 10.50
NTAP 141018C00034000 C 10/18/14 34.0 8.80 9.30
NTAP 141018C00035000 C 10/18/14 35.0 7.85 8.30
NTAP 141018C00036000 C 10/18/14 36.0 6.85 7.30
NTAP 141018C00037000 C 10/18/14 37.0 5.85 6.30
NTAP 141018C00038000 C 10/18/14 38.0 5.00 5.75
NTAP 141018C00039000 C 10/18/14 39.0 3.90 4.35
NTAP 141018C00040000 C 10/18/14 40.0 3.05 3.40
NTAP 141018C00041000 C 10/18/14 41.0 2.19 2.46
NTAP 141018C00042000 C 10/18/14 42.0 1.42 1.51
NTAP 141018C00043000 C 10/18/14 43.0 0.83 0.88
NTAP 141018C00044000 C 10/18/14 44.0 0.46 0.50
NTAP 141018C00045000 C 10/18/14 45.0 0.25 0.28
NTAP 141018C00046000 C 10/18/14 46.0 0.14 0.19
NTAP 141018C00047000 C 10/18/14 47.0 0.08 0.12
NTAP 141018C00048000 C 10/18/14 48.0 0.05 0.09
NTAP 141018C00049000 C 10/18/14 49.0 0.02 0.07
NTAP 141018C00050000 C 10/18/14 50.0 0.01 0.06
NTAP 141018P00027000 P 10/18/14 27.0 0.00 0.03
NTAP 141018P00028000 P 10/18/14 28.0 0.00 0.03
NTAP 141018P00029000 P 10/18/14 29.0 0.00 0.03
NTAP 141018P00030000 P 10/18/14 30.0 0.00 0.03
NTAP 141018P00031000 P 10/18/14 31.0 0.00 0.03
NTAP 141018P00032000 P 10/18/14 32.0 0.00 0.03
NTAP 141018P00033000 P 10/18/14 33.0 0.00 0.03
NTAP 141018P00034000 P 10/18/14 34.0 0.00 0.03
NTAP 141018P00035000 P 10/18/14 35.0 0.00 0.04
NTAP 141018P00036000 P 10/18/14 36.0 0.00 0.05
NTAP 141018P00037000 P 10/18/14 37.0 0.01 0.05
NTAP 141018P00038000 P 10/18/14 38.0 0.02 0.06
NTAP 141018P00039000 P 10/18/14 39.0 0.05 0.10
NTAP 141018P00040000 P 10/18/14 40.0 0.12 0.17
NTAP 141018P00041000 P 10/18/14 41.0 0.26 0.30
NTAP 141018P00042000 P 10/18/14 42.0 0.52 0.55
NTAP 141018P00043000 P 10/18/14 43.0 0.94 0.99
NTAP 141018P00044000 P 10/18/14 44.0 1.55 1.63
NTAP 141018P00045000 P 10/18/14 45.0 2.16 2.58
NTAP 141018P00046000 P 10/18/14 46.0 2.77 3.50
NTAP 141018P00047000 P 10/18/14 47.0 3.80 4.45
NTAP 141018P00048000 P 10/18/14 48.0 4.55 5.40
NTAP 141018P00049000 P 10/18/14 49.0 5.50 6.40
NTAP 141018P00050000 P 10/18/14 50.0 6.45 7.35
NTAP 141024C00034000 C 10/24/14 34.0 8.65 9.45
NTAP 141024C00035000 C 10/24/14 35.0 7.60 8.95
NTAP 141024C00035500 C 10/24/14 35.5 7.15 8.45
NTAP 141024C00036000 C 10/24/14 36.0 6.60 7.85
NTAP 141024C00036500 C 10/24/14 36.5 6.30 7.40
NTAP 141024C00037000 C 10/24/14 37.0 5.75 6.90
NTAP 141024C00037500 C 10/24/14 37.5 5.35 6.40
NTAP 141024C00038000 C 10/24/14 38.0 4.85 5.85
NTAP 141024C00038500 C 10/24/14 38.5 4.35 5.20
NTAP 141024C00039000 C 10/24/14 39.0 3.90 4.35
NTAP 141024C00039500 C 10/24/14 39.5 3.45 3.90
NTAP 141024C00040000 C 10/24/14 40.0 2.99 3.45
NTAP 141024C00040500 C 10/24/14 40.5 2.56 3.50
NTAP 141024C00041000 C 10/24/14 41.0 2.14 3.05
NTAP 141024C00041500 C 10/24/14 41.5 1.77 2.59
NTAP 141024C00042000 C 10/24/14 42.0 1.51 1.80
NTAP 141024C00042500 C 10/24/14 42.5 1.21 1.34
NTAP 141024C00043000 C 10/24/14 43.0 0.94 1.01
NTAP 141024C00043500 C 10/24/14 43.5 0.71 0.84
NTAP 141024C00044000 C 10/24/14 44.0 0.54 0.71
NTAP 141024C00044500 C 10/24/14 44.5 0.43 0.55
NTAP 141024C00045000 C 10/24/14 45.0 0.33 0.51
NTAP 141024C00045500 C 10/24/14 45.5 0.27 0.52
NTAP 141024C00046000 C 10/24/14 46.0 0.19 0.43
NTAP 141024C00046500 C 10/24/14 46.5 0.13 0.37
NTAP 141024C00047000 C 10/24/14 47.0 0.09 0.32
NTAP 141024C00047500 C 10/24/14 47.5 0.07 0.25
NTAP 141024C00048000 C 10/24/14 48.0 0.06 0.22
NTAP 141024C00048500 C 10/24/14 48.5 0.05 0.20
NTAP 141024C00049000 C 10/24/14 49.0 0.03 0.18
NTAP 141024C00049500 C 10/24/14 49.5 0.03 0.18
NTAP 141024C00050000 C 10/24/14 50.0 0.02 0.20
NTAP 141024C00050500 C 10/24/14 50.5 0.02 0.18
NTAP 141024P00034000 P 10/24/14 34.0 0.00 0.15
NTAP 141024P00035000 P 10/24/14 35.0 0.00 0.15
NTAP 141024P00035500 P 10/24/14 35.5 0.00 0.15
NTAP 141024P00036000 P 10/24/14 36.0 0.00 0.15
NTAP 141024P00036500 P 10/24/14 36.5 0.00 0.16
NTAP 141024P00037000 P 10/24/14 37.0 0.00 0.16
NTAP 141024P00037500 P 10/24/14 37.5 0.00 0.16
NTAP 141024P00038000 P 10/24/14 38.0 0.01 0.16
NTAP 141024P00038500 P 10/24/14 38.5 0.03 0.17
NTAP 141024P00039000 P 10/24/14 39.0 0.05 0.19
NTAP 141024P00039500 P 10/24/14 39.5 0.02 0.27
NTAP 141024P00040000 P 10/24/14 40.0 0.08 0.31
NTAP 141024P00040500 P 10/24/14 40.5 0.17 0.35
NTAP 141024P00041000 P 10/24/14 41.0 0.29 0.44
NTAP 141024P00041500 P 10/24/14 41.5 0.42 0.56
NTAP 141024P00042000 P 10/24/14 42.0 0.55 0.72
NTAP 141024P00042500 P 10/24/14 42.5 0.75 0.87
NTAP 141024P00043000 P 10/24/14 43.0 1.00 1.13
NTAP 141024P00043500 P 10/24/14 43.5 1.27 1.42
NTAP 141024P00044000 P 10/24/14 44.0 1.53 1.88
NTAP 141024P00044500 P 10/24/14 44.5 1.78 2.25
NTAP 141024P00045000 P 10/24/14 45.0 2.15 2.65
NTAP 141024P00045500 P 10/24/14 45.5 2.27 3.10
NTAP 141024P00046000 P 10/24/14 46.0 2.67 3.55
NTAP 141024P00046500 P 10/24/14 46.5 3.05 4.00
NTAP 141024P00047000 P 10/24/14 47.0 3.50 4.45
NTAP 141024P00047500 P 10/24/14 47.5 3.95 5.00
NTAP 141024P00048000 P 10/24/14 48.0 4.40 5.40
NTAP 141024P00048500 P 10/24/14 48.5 4.90 5.95
NTAP 141024P00049000 P 10/24/14 49.0 5.35 6.55
NTAP 141024P00049500 P 10/24/14 49.5 5.85 6.95
NTAP 141024P00050000 P 10/24/14 50.0 6.35 7.55
NTAP 141024P00050500 P 10/24/14 50.5 6.85 8.15
NTAP 141031C00034000 C 10/31/14 34.0 8.80 9.35
NTAP 141031C00035000 C 10/31/14 35.0 7.80 8.35
NTAP 141031C00036000 C 10/31/14 36.0 6.80 7.35
NTAP 141031C00036500 C 10/31/14 36.5 6.30 6.85
NTAP 141031C00037000 C 10/31/14 37.0 5.80 6.35
NTAP 141031C00037500 C 10/31/14 37.5 5.35 5.90
NTAP 141031C00038000 C 10/31/14 38.0 4.85 5.60
NTAP 141031C00038500 C 10/31/14 38.5 4.35 4.90
NTAP 141031C00039000 C 10/31/14 39.0 3.90 4.45
NTAP 141031C00039500 C 10/31/14 39.5 3.45 3.95
NTAP 141031C00040000 C 10/31/14 40.0 3.00 3.45
NTAP 141031C00040500 C 10/31/14 40.5 2.60 3.25
NTAP 141031C00041000 C 10/31/14 41.0 2.17 3.10
NTAP 141031C00041500 C 10/31/14 41.5 1.86 2.68
NTAP 141031C00042000 C 10/31/14 42.0 1.56 2.28
NTAP 141031C00042500 C 10/31/14 42.5 1.27 1.44
NTAP 141031C00043000 C 10/31/14 43.0 1.05 1.11
NTAP 141031C00043500 C 10/31/14 43.5 0.79 0.95
NTAP 141031C00044000 C 10/31/14 44.0 0.64 0.80
NTAP 141031C00044500 C 10/31/14 44.5 0.47 0.67
NTAP 141031C00045000 C 10/31/14 45.0 0.40 0.74
NTAP 141031C00045500 C 10/31/14 45.5 0.31 0.53
NTAP 141031C00046000 C 10/31/14 46.0 0.25 0.42
NTAP 141031C00046500 C 10/31/14 46.5 0.17 0.42
NTAP 141031C00047000 C 10/31/14 47.0 0.11 0.36
NTAP 141031C00047500 C 10/31/14 47.5 0.07 0.31
NTAP 141031C00048000 C 10/31/14 48.0 0.06 0.30
NTAP 141031C00048500 C 10/31/14 48.5 0.07 0.26
NTAP 141031C00049000 C 10/31/14 49.0 0.06 0.25
NTAP 141031C00049500 C 10/31/14 49.5 0.05 0.25
NTAP 141031C00050000 C 10/31/14 50.0 0.03 0.25
NTAP 141031C00050500 C 10/31/14 50.5 0.02 0.25
NTAP 141031P00034000 P 10/31/14 34.0 0.00 0.19
NTAP 141031P00035000 P 10/31/14 35.0 0.01 0.21
NTAP 141031P00036000 P 10/31/14 36.0 0.00 0.23
NTAP 141031P00036500 P 10/31/14 36.5 0.00 0.25
NTAP 141031P00037000 P 10/31/14 37.0 0.02 0.25
NTAP 141031P00037500 P 10/31/14 37.5 0.02 0.25
NTAP 141031P00038000 P 10/31/14 38.0 0.02 0.25
NTAP 141031P00038500 P 10/31/14 38.5 0.04 0.25
NTAP 141031P00039000 P 10/31/14 39.0 0.04 0.29
NTAP 141031P00039500 P 10/31/14 39.5 0.07 0.32
NTAP 141031P00040000 P 10/31/14 40.0 0.13 0.36
NTAP 141031P00040500 P 10/31/14 40.5 0.22 0.43
NTAP 141031P00041000 P 10/31/14 41.0 0.31 0.52
NTAP 141031P00041500 P 10/31/14 41.5 0.50 0.66
NTAP 141031P00042000 P 10/31/14 42.0 0.65 0.84
NTAP 141031P00042500 P 10/31/14 42.5 0.82 0.98
NTAP 141031P00043000 P 10/31/14 43.0 1.11 1.23
NTAP 141031P00043500 P 10/31/14 43.5 1.31 1.52
NTAP 141031P00044000 P 10/31/14 44.0 1.61 1.95
NTAP 141031P00044500 P 10/31/14 44.5 1.88 2.32
NTAP 141031P00045000 P 10/31/14 45.0 2.15 2.73
NTAP 141031P00045500 P 10/31/14 45.5 2.27 3.15
NTAP 141031P00046000 P 10/31/14 46.0 2.68 3.60
NTAP 141031P00046500 P 10/31/14 46.5 3.10 4.10
NTAP 141031P00047000 P 10/31/14 47.0 3.50 4.55
NTAP 141031P00047500 P 10/31/14 47.5 3.95 5.05
NTAP 141031P00048000 P 10/31/14 48.0 4.45 5.55
NTAP 141031P00048500 P 10/31/14 48.5 4.90 6.00
NTAP 141031P00049000 P 10/31/14 49.0 5.40 6.50
NTAP 141031P00049500 P 10/31/14 49.5 5.90 7.00
NTAP 141031P00050000 P 10/31/14 50.0 6.35 7.50
NTAP 141031P00050500 P 10/31/14 50.5 6.90 8.15
NTAP 141122C00030000 C 11/22/14 30.0 12.25 13.45
NTAP 141122C00031000 C 11/22/14 31.0 10.35 13.85
NTAP 141122C00032000 C 11/22/14 32.0 10.25 11.45
NTAP 141122C00033000 C 11/22/14 33.0 9.10 11.30
NTAP 141122C00034000 C 11/22/14 34.0 8.80 9.60
NTAP 141122C00035000 C 11/22/14 35.0 7.85 8.45
NTAP 141122C00036000 C 11/22/14 36.0 6.85 7.90
NTAP 141122C00037000 C 11/22/14 37.0 5.95 6.75
NTAP 141122C00038000 C 11/22/14 38.0 5.00 5.90
NTAP 141122C00039000 C 11/22/14 39.0 4.15 4.95
NTAP 141122C00040000 C 11/22/14 40.0 3.50 3.95
NTAP 141122C00041000 C 11/22/14 41.0 2.78 2.86
NTAP 141122C00042000 C 11/22/14 42.0 2.15 2.22
NTAP 141122C00043000 C 11/22/14 43.0 1.64 1.69
NTAP 141122C00044000 C 11/22/14 44.0 1.20 1.25
NTAP 141122C00045000 C 11/22/14 45.0 0.87 0.91
NTAP 141122C00046000 C 11/22/14 46.0 0.61 0.65
NTAP 141122C00047000 C 11/22/14 47.0 0.42 0.46
NTAP 141122C00048000 C 11/22/14 48.0 0.28 0.33
NTAP 141122C00049000 C 11/22/14 49.0 0.18 0.24
NTAP 141122C00050000 C 11/22/14 50.0 0.16 0.17
NTAP 141122P00030000 P 11/22/14 30.0 0.00 0.04
NTAP 141122P00031000 P 11/22/14 31.0 0.00 0.05
NTAP 141122P00032000 P 11/22/14 32.0 0.01 0.06
NTAP 141122P00033000 P 11/22/14 33.0 0.03 0.07
NTAP 141122P00034000 P 11/22/14 34.0 0.05 0.10
NTAP 141122P00035000 P 11/22/14 35.0 0.08 0.12
NTAP 141122P00036000 P 11/22/14 36.0 0.13 0.17
NTAP 141122P00037000 P 11/22/14 37.0 0.19 0.24
NTAP 141122P00038000 P 11/22/14 38.0 0.29 0.34
NTAP 141122P00039000 P 11/22/14 39.0 0.44 0.48
NTAP 141122P00040000 P 11/22/14 40.0 0.64 0.68
NTAP 141122P00041000 P 11/22/14 41.0 0.91 0.96
NTAP 141122P00042000 P 11/22/14 42.0 1.27 1.33
NTAP 141122P00043000 P 11/22/14 43.0 1.73 1.78
NTAP 141122P00044000 P 11/22/14 44.0 2.28 2.37
NTAP 141122P00045000 P 11/22/14 45.0 2.94 3.05
NTAP 141122P00046000 P 11/22/14 46.0 3.65 3.80
NTAP 141122P00047000 P 11/22/14 47.0 4.10 4.75
NTAP 141122P00048000 P 11/22/14 48.0 4.75 5.65
NTAP 141122P00049000 P 11/22/14 49.0 5.65 6.55
NTAP 141122P00050000 P 11/22/14 50.0 6.70 7.45
NTAP 141220C00018000 C 12/20/14 18.0 23.35 26.95
NTAP 141220C00019000 C 12/20/14 19.0 22.25 24.45
NTAP 141220C00020000 C 12/20/14 20.0 21.00 23.45
NTAP 141220C00021000 C 12/20/14 21.0 20.30 24.05
NTAP 141220C00023000 C 12/20/14 23.0 18.35 20.45
NTAP 141220C00024000 C 12/20/14 24.0 17.10 19.45
NTAP 141220C00025000 C 12/20/14 25.0 16.35 20.00
NTAP 141220C00026000 C 12/20/14 26.0 15.35 18.95
NTAP 141220C00027000 C 12/20/14 27.0 14.05 18.40
NTAP 141220C00028000 C 12/20/14 28.0 14.50 15.70
NTAP 141220C00029000 C 12/20/14 29.0 13.50 14.70
NTAP 141220C00030000 C 12/20/14 30.0 12.50 13.45
NTAP 141220C00031000 C 12/20/14 31.0 10.90 13.10
NTAP 141220C00032000 C 12/20/14 32.0 10.65 11.45
NTAP 141220C00033000 C 12/20/14 33.0 9.10 11.15
NTAP 141220C00034000 C 12/20/14 34.0 8.85 9.45
NTAP 141220C00035000 C 12/20/14 35.0 8.05 8.35
NTAP 141220C00036000 C 12/20/14 36.0 7.05 7.40
NTAP 141220C00037000 C 12/20/14 37.0 6.00 6.55
NTAP 141220C00038000 C 12/20/14 38.0 5.20 5.60
NTAP 141220C00039000 C 12/20/14 39.0 4.35 4.85
NTAP 141220C00040000 C 12/20/14 40.0 3.70 3.85
NTAP 141220C00041000 C 12/20/14 41.0 3.05 3.15
NTAP 141220C00042000 C 12/20/14 42.0 2.44 2.52
NTAP 141220C00043000 C 12/20/14 43.0 1.90 1.96
NTAP 141220C00044000 C 12/20/14 44.0 1.45 1.53
NTAP 141220C00045000 C 12/20/14 45.0 1.09 1.15
NTAP 141220C00046000 C 12/20/14 46.0 0.81 0.87
NTAP 141220C00047000 C 12/20/14 47.0 0.59 0.64
NTAP 141220C00048000 C 12/20/14 48.0 0.43 0.47
NTAP 141220C00049000 C 12/20/14 49.0 0.30 0.34
NTAP 141220C00050000 C 12/20/14 50.0 0.21 0.26
NTAP 141220P00018000 P 12/20/14 18.0 0.00 0.02
NTAP 141220P00019000 P 12/20/14 19.0 0.00 0.02
NTAP 141220P00020000 P 12/20/14 20.0 0.00 0.02
NTAP 141220P00021000 P 12/20/14 21.0 0.00 0.02
NTAP 141220P00023000 P 12/20/14 23.0 0.00 0.03
NTAP 141220P00024000 P 12/20/14 24.0 0.00 0.03
NTAP 141220P00025000 P 12/20/14 25.0 0.00 0.03
NTAP 141220P00026000 P 12/20/14 26.0 0.01 0.03
NTAP 141220P00027000 P 12/20/14 27.0 0.00 0.04
NTAP 141220P00028000 P 12/20/14 28.0 0.01 0.04
NTAP 141220P00029000 P 12/20/14 29.0 0.02 0.05
NTAP 141220P00030000 P 12/20/14 30.0 0.04 0.06
NTAP 141220P00031000 P 12/20/14 31.0 0.04 0.08
NTAP 141220P00032000 P 12/20/14 32.0 0.05 0.09
NTAP 141220P00033000 P 12/20/14 33.0 0.07 0.12
NTAP 141220P00034000 P 12/20/14 34.0 0.11 0.15
NTAP 141220P00035000 P 12/20/14 35.0 0.16 0.20
NTAP 141220P00036000 P 12/20/14 36.0 0.23 0.26
NTAP 141220P00037000 P 12/20/14 37.0 0.31 0.36
NTAP 141220P00038000 P 12/20/14 38.0 0.44 0.49
NTAP 141220P00039000 P 12/20/14 39.0 0.62 0.67
NTAP 141220P00040000 P 12/20/14 40.0 0.86 0.91
NTAP 141220P00041000 P 12/20/14 41.0 1.15 1.21
NTAP 141220P00042000 P 12/20/14 42.0 1.54 1.60
NTAP 141220P00043000 P 12/20/14 43.0 2.00 2.06
NTAP 141220P00044000 P 12/20/14 44.0 2.54 2.62
NTAP 141220P00045000 P 12/20/14 45.0 3.15 3.25
NTAP 141220P00046000 P 12/20/14 46.0 3.85 4.00
NTAP 141220P00047000 P 12/20/14 47.0 4.65 4.80
NTAP 141220P00048000 P 12/20/14 48.0 5.25 5.75
NTAP 141220P00049000 P 12/20/14 49.0 5.75 6.65
NTAP 141220P00050000 P 12/20/14 50.0 6.60 7.55
NTAP 150117C00015000 C 01/17/15 15.0 26.15 30.15
NTAP 150117C00018000 C 01/17/15 18.0 23.10 26.95
NTAP 150117C00019000 C 01/17/15 19.0 22.05 26.40
NTAP 150117C00020000 C 01/17/15 20.0 21.15 25.15
NTAP 150117C00021000 C 01/17/15 21.0 20.25 24.25
NTAP 150117C00023000 C 01/17/15 23.0 18.00 22.40
NTAP 150117C00024000 C 01/17/15 24.0 16.95 21.00
NTAP 150117C00025000 C 01/17/15 25.0 16.05 20.40
NTAP 150117C00026000 C 01/17/15 26.0 16.25 18.85
NTAP 150117C00027000 C 01/17/15 27.0 15.25 18.30
NTAP 150117C00028000 C 01/17/15 28.0 14.25 17.30
NTAP 150117C00029000 C 01/17/15 29.0 13.60 15.10
NTAP 150117C00030000 C 01/17/15 30.0 12.70 14.10
NTAP 150117C00031000 C 01/17/15 31.0 11.70 13.10
NTAP 150117C00032000 C 01/17/15 32.0 10.85 12.10
NTAP 150117C00033000 C 01/17/15 33.0 9.85 11.15
NTAP 150117C00034000 C 01/17/15 34.0 8.90 9.90
NTAP 150117C00035000 C 01/17/15 35.0 7.95 8.70
NTAP 150117C00036000 C 01/17/15 36.0 7.05 7.90
NTAP 150117C00037000 C 01/17/15 37.0 6.10 6.95
NTAP 150117C00038000 C 01/17/15 38.0 5.25 6.05
NTAP 150117C00039000 C 01/17/15 39.0 4.55 4.95
NTAP 150117C00040000 C 01/17/15 40.0 3.90 4.00
NTAP 150117C00041000 C 01/17/15 41.0 3.25 3.35
NTAP 150117C00042000 C 01/17/15 42.0 2.66 2.72
NTAP 150117C00043000 C 01/17/15 43.0 2.11 2.19
NTAP 150117C00044000 C 01/17/15 44.0 1.68 1.74
NTAP 150117C00045000 C 01/17/15 45.0 1.31 1.36
NTAP 150117C00046000 C 01/17/15 46.0 1.00 1.05
NTAP 150117C00047000 C 01/17/15 47.0 0.75 0.81
NTAP 150117C00048000 C 01/17/15 48.0 0.56 0.61
NTAP 150117C00049000 C 01/17/15 49.0 0.39 0.47
NTAP 150117C00050000 C 01/17/15 50.0 0.29 0.35
NTAP 150117C00055000 C 01/17/15 55.0 0.06 0.09
NTAP 150117C00060000 C 01/17/15 60.0 0.00 0.04
NTAP 150117C00065000 C 01/17/15 65.0 0.00 0.04
NTAP 150117P00015000 P 01/17/15 15.0 0.00 0.02
NTAP 150117P00018000 P 01/17/15 18.0 0.00 0.02
NTAP 150117P00019000 P 01/17/15 19.0 0.00 0.02
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 0.01 0.05
NTAP 150117P00027000 P 01/17/15 27.0 0.00 0.05
NTAP 150117P00028000 P 01/17/15 28.0 0.01 0.06
NTAP 150117P00029000 P 01/17/15 29.0 0.03 0.08
NTAP 150117P00030000 P 01/17/15 30.0 0.05 0.09
NTAP 150117P00031000 P 01/17/15 31.0 0.06 0.11
NTAP 150117P00032000 P 01/17/15 32.0 0.10 0.14
NTAP 150117P00033000 P 01/17/15 33.0 0.14 0.18
NTAP 150117P00034000 P 01/17/15 34.0 0.18 0.23
NTAP 150117P00035000 P 01/17/15 35.0 0.25 0.30
NTAP 150117P00036000 P 01/17/15 36.0 0.34 0.39
NTAP 150117P00037000 P 01/17/15 37.0 0.47 0.52
NTAP 150117P00038000 P 01/17/15 38.0 0.62 0.68
NTAP 150117P00039000 P 01/17/15 39.0 0.83 0.89
NTAP 150117P00040000 P 01/17/15 40.0 1.12 1.17
NTAP 150117P00041000 P 01/17/15 41.0 1.44 1.51
NTAP 150117P00042000 P 01/17/15 42.0 1.85 1.91
NTAP 150117P00043000 P 01/17/15 43.0 2.34 2.40
NTAP 150117P00044000 P 01/17/15 44.0 2.89 2.96
NTAP 150117P00045000 P 01/17/15 45.0 3.50 3.60
NTAP 150117P00046000 P 01/17/15 46.0 4.20 4.30
NTAP 150117P00047000 P 01/17/15 47.0 4.95 5.15
NTAP 150117P00048000 P 01/17/15 48.0 5.75 5.90
NTAP 150117P00049000 P 01/17/15 49.0 6.25 6.95
NTAP 150117P00050000 P 01/17/15 50.0 7.15 7.85
NTAP 150117P00055000 P 01/17/15 55.0 11.30 12.60
NTAP 150117P00060000 P 01/17/15 60.0 16.20 17.75
NTAP 150117P00065000 P 01/17/15 65.0 20.50 23.15
NTAP 150320C00021000 C 03/20/15 21.0 20.45 24.25
NTAP 150320C00023000 C 03/20/15 23.0 19.35 21.75
NTAP 150320C00024000 C 03/20/15 24.0 17.55 21.30
NTAP 150320C00025000 C 03/20/15 25.0 16.55 20.25
NTAP 150320C00026000 C 03/20/15 26.0 15.60 19.30
NTAP 150320C00027000 C 03/20/15 27.0 15.75 17.35
NTAP 150320C00028000 C 03/20/15 28.0 14.75 16.35
NTAP 150320C00029000 C 03/20/15 29.0 13.75 15.10
NTAP 150320C00030000 C 03/20/15 30.0 12.85 14.15
NTAP 150320C00031000 C 03/20/15 31.0 11.85 13.15
NTAP 150320C00032000 C 03/20/15 32.0 10.95 12.20
NTAP 150320C00033000 C 03/20/15 33.0 9.95 11.00
NTAP 150320C00034000 C 03/20/15 34.0 9.10 10.10
NTAP 150320C00035000 C 03/20/15 35.0 8.20 9.15
NTAP 150320C00036000 C 03/20/15 36.0 7.35 8.25
NTAP 150320C00037000 C 03/20/15 37.0 6.50 7.35
NTAP 150320C00038000 C 03/20/15 38.0 5.75 6.30
NTAP 150320C00039000 C 03/20/15 39.0 5.15 5.30
NTAP 150320C00040000 C 03/20/15 40.0 4.50 4.60
NTAP 150320C00041000 C 03/20/15 41.0 3.85 3.95
NTAP 150320C00042000 C 03/20/15 42.0 3.30 3.40
NTAP 150320C00043000 C 03/20/15 43.0 2.79 2.86
NTAP 150320C00044000 C 03/20/15 44.0 2.24 2.40
NTAP 150320C00045000 C 03/20/15 45.0 1.87 2.00
NTAP 150320C00046000 C 03/20/15 46.0 1.58 1.65
NTAP 150320C00047000 C 03/20/15 47.0 1.29 1.35
NTAP 150320C00048000 C 03/20/15 48.0 1.04 1.10
NTAP 150320C00049000 C 03/20/15 49.0 0.80 0.89
NTAP 150320C00050000 C 03/20/15 50.0 0.64 0.72
NTAP 150320C00055000 C 03/20/15 55.0 0.19 0.25
NTAP 150320P00021000 P 03/20/15 21.0 0.00 0.04
NTAP 150320P00023000 P 03/20/15 23.0 0.00 0.05
NTAP 150320P00024000 P 03/20/15 24.0 0.01 0.06
NTAP 150320P00025000 P 03/20/15 25.0 0.02 0.07
NTAP 150320P00026000 P 03/20/15 26.0 0.04 0.09
NTAP 150320P00027000 P 03/20/15 27.0 0.06 0.10
NTAP 150320P00028000 P 03/20/15 28.0 0.08 0.13
NTAP 150320P00029000 P 03/20/15 29.0 0.11 0.16
NTAP 150320P00030000 P 03/20/15 30.0 0.15 0.20
NTAP 150320P00031000 P 03/20/15 31.0 0.20 0.26
NTAP 150320P00032000 P 03/20/15 32.0 0.26 0.31
NTAP 150320P00033000 P 03/20/15 33.0 0.33 0.39
NTAP 150320P00034000 P 03/20/15 34.0 0.42 0.49
NTAP 150320P00035000 P 03/20/15 35.0 0.54 0.62
NTAP 150320P00036000 P 03/20/15 36.0 0.69 0.77
NTAP 150320P00037000 P 03/20/15 37.0 0.88 0.96
NTAP 150320P00038000 P 03/20/15 38.0 1.10 1.19
NTAP 150320P00039000 P 03/20/15 39.0 1.37 1.46
NTAP 150320P00040000 P 03/20/15 40.0 1.69 1.78
NTAP 150320P00041000 P 03/20/15 41.0 2.06 2.15
NTAP 150320P00042000 P 03/20/15 42.0 2.49 2.57
NTAP 150320P00043000 P 03/20/15 43.0 2.98 3.10
NTAP 150320P00044000 P 03/20/15 44.0 3.50 3.60
NTAP 150320P00045000 P 03/20/15 45.0 4.10 4.25
NTAP 150320P00046000 P 03/20/15 46.0 4.75 5.00
NTAP 150320P00047000 P 03/20/15 47.0 5.45 5.60
NTAP 150320P00048000 P 03/20/15 48.0 6.20 6.35
NTAP 150320P00049000 P 03/20/15 49.0 7.00 7.15
NTAP 150320P00050000 P 03/20/15 50.0 7.80 8.10
NTAP 150320P00055000 P 03/20/15 55.0 11.60 12.75
NTAP 160115C00018000 C 01/15/16 18.0 23.05 27.35
NTAP 160115C00020000 C 01/15/16 20.0 21.05 25.35
NTAP 160115C00023000 C 01/15/16 23.0 19.00 21.85
NTAP 160115C00025000 C 01/15/16 25.0 17.65 18.40
NTAP 160115C00028000 C 01/15/16 28.0 14.95 16.25
NTAP 160115C00030000 C 01/15/16 30.0 13.20 14.70
NTAP 160115C00033000 C 01/15/16 33.0 10.70 12.30
NTAP 160115C00035000 C 01/15/16 35.0 9.25 10.45
NTAP 160115C00037000 C 01/15/16 37.0 7.90 9.00
NTAP 160115C00040000 C 01/15/16 40.0 6.25 6.40
NTAP 160115C00042000 C 01/15/16 42.0 5.20 5.35
NTAP 160115C00045000 C 01/15/16 45.0 3.85 4.00
NTAP 160115C00047000 C 01/15/16 47.0 3.15 3.30
NTAP 160115C00050000 C 01/15/16 50.0 2.27 2.41
NTAP 160115C00055000 C 01/15/16 55.0 1.26 1.41
NTAP 160115C00060000 C 01/15/16 60.0 0.70 0.81
NTAP 160115P00018000 P 01/15/16 18.0 0.07 0.16
NTAP 160115P00020000 P 01/15/16 20.0 0.12 0.23
NTAP 160115P00023000 P 01/15/16 23.0 0.24 0.31
NTAP 160115P00025000 P 01/15/16 25.0 0.36 0.44
NTAP 160115P00028000 P 01/15/16 28.0 0.65 0.73
NTAP 160115P00030000 P 01/15/16 30.0 0.91 1.00
NTAP 160115P00033000 P 01/15/16 33.0 1.48 1.59
NTAP 160115P00035000 P 01/15/16 35.0 1.98 2.21
NTAP 160115P00037000 P 01/15/16 37.0 2.59 2.80
NTAP 160115P00040000 P 01/15/16 40.0 3.75 3.95
NTAP 160115P00042000 P 01/15/16 42.0 4.65 5.05
NTAP 160115P00045000 P 01/15/16 45.0 6.30 6.70
NTAP 160115P00047000 P 01/15/16 47.0 7.60 7.95
NTAP 160115P00050000 P 01/15/16 50.0 9.70 9.95
NTAP 160115P00055000 P 01/15/16 55.0 12.65 14.25
NTAP 160115P00060000 P 01/15/16 60.0 16.85 18.45

OPRA data is delayed 15 minutes.