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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-30)Premium Content

Netapp Inc (NTAP)
As of Dec 7 2016 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 161209C00025000 C 12/09/16 25.0 8.65 12.85
NTAP 161209C00026000 C 12/09/16 26.0 7.65 11.90
NTAP 161209C00027000 C 12/09/16 27.0 6.70 10.95
NTAP 161209C00027500 C 12/09/16 27.5 6.40 10.45
NTAP 161209C00028000 C 12/09/16 28.0 5.90 9.95
NTAP 161209C00028500 C 12/09/16 28.5 5.80 7.95
NTAP 161209C00029000 C 12/09/16 29.0 5.55 7.35
NTAP 161209C00029500 C 12/09/16 29.5 4.80 7.15
NTAP 161209C00030000 C 12/09/16 30.0 3.90 6.35
NTAP 161209C00030500 C 12/09/16 30.5 4.45 6.05
NTAP 161209C00031000 C 12/09/16 31.0 3.95 5.40
NTAP 161209C00031500 C 12/09/16 31.5 2.89 4.80
NTAP 161209C00032000 C 12/09/16 32.0 2.80 4.50
NTAP 161209C00032500 C 12/09/16 32.5 1.17 3.90
NTAP 161209C00033000 C 12/09/16 33.0 2.00 3.20
NTAP 161209C00033500 C 12/09/16 33.5 2.49 2.58
NTAP 161209C00034000 C 12/09/16 34.0 1.99 2.10
NTAP 161209C00034500 C 12/09/16 34.5 1.46 1.60
NTAP 161209C00035000 C 12/09/16 35.0 1.01 1.17
NTAP 161209C00035500 C 12/09/16 35.5 0.66 0.68
NTAP 161209C00036000 C 12/09/16 36.0 0.34 0.35
NTAP 161209C00036500 C 12/09/16 36.5 0.14 0.15
NTAP 161209C00037000 C 12/09/16 37.0 0.05 0.06
NTAP 161209C00037500 C 12/09/16 37.5 0.01 0.03
NTAP 161209C00038000 C 12/09/16 38.0 0.00 0.03
NTAP 161209C00038500 C 12/09/16 38.5 0.00 0.03
NTAP 161209C00039000 C 12/09/16 39.0 0.00 0.04
NTAP 161209C00039500 C 12/09/16 39.5 0.00 0.47
NTAP 161209C00040000 C 12/09/16 40.0 0.00 0.50
NTAP 161209C00040500 C 12/09/16 40.5 0.00 0.50
NTAP 161209C00041000 C 12/09/16 41.0 0.00 0.50
NTAP 161209C00041500 C 12/09/16 41.5 0.00 0.50
NTAP 161209C00042000 C 12/09/16 42.0 0.00 0.50
NTAP 161209C00042500 C 12/09/16 42.5 0.00 0.50
NTAP 161209C00043000 C 12/09/16 43.0 0.00 0.50
NTAP 161209C00043500 C 12/09/16 43.5 0.00 0.50
NTAP 161209C00044000 C 12/09/16 44.0 0.00 0.50
NTAP 161209C00045000 C 12/09/16 45.0 0.00 0.50
NTAP 161209C00046000 C 12/09/16 46.0 0.00 0.50
NTAP 161209P00025000 P 12/09/16 25.0 0.00 0.50
NTAP 161209P00026000 P 12/09/16 26.0 0.00 0.05
NTAP 161209P00027000 P 12/09/16 27.0 0.00 0.50
NTAP 161209P00027500 P 12/09/16 27.5 0.00 0.50
NTAP 161209P00028000 P 12/09/16 28.0 0.00 0.50
NTAP 161209P00028500 P 12/09/16 28.5 0.00 0.50
NTAP 161209P00029000 P 12/09/16 29.0 0.00 0.50
NTAP 161209P00029500 P 12/09/16 29.5 0.00 0.50
NTAP 161209P00030000 P 12/09/16 30.0 0.00 0.50
NTAP 161209P00030500 P 12/09/16 30.5 0.00 0.15
NTAP 161209P00031000 P 12/09/16 31.0 0.00 0.41
NTAP 161209P00031500 P 12/09/16 31.5 0.00 0.34
NTAP 161209P00032000 P 12/09/16 32.0 0.00 0.40
NTAP 161209P00032500 P 12/09/16 32.5 0.00 0.30
NTAP 161209P00033000 P 12/09/16 33.0 0.00 0.13
NTAP 161209P00033500 P 12/09/16 33.5 0.00 0.03
NTAP 161209P00034000 P 12/09/16 34.0 0.00 0.03
NTAP 161209P00034500 P 12/09/16 34.5 0.02 0.03
NTAP 161209P00035000 P 12/09/16 35.0 0.05 0.06
NTAP 161209P00035500 P 12/09/16 35.5 0.13 0.14
NTAP 161209P00036000 P 12/09/16 36.0 0.30 0.31
NTAP 161209P00036500 P 12/09/16 36.5 0.58 0.62
NTAP 161209P00037000 P 12/09/16 37.0 0.97 1.06
NTAP 161209P00037500 P 12/09/16 37.5 1.44 1.55
NTAP 161209P00038000 P 12/09/16 38.0 1.48 3.05
NTAP 161209P00038500 P 12/09/16 38.5 2.28 3.55
NTAP 161209P00039000 P 12/09/16 39.0 2.48 5.15
NTAP 161209P00039500 P 12/09/16 39.5 2.68 5.60
NTAP 161209P00040000 P 12/09/16 40.0 3.70 6.10
NTAP 161209P00040500 P 12/09/16 40.5 4.20 6.60
NTAP 161209P00041000 P 12/09/16 41.0 4.55 7.20
NTAP 161209P00041500 P 12/09/16 41.5 3.95 7.25
NTAP 161209P00042000 P 12/09/16 42.0 5.80 8.20
NTAP 161209P00042500 P 12/09/16 42.5 6.05 8.50
NTAP 161209P00043000 P 12/09/16 43.0 5.70 9.10
NTAP 161209P00043500 P 12/09/16 43.5 5.55 9.60
NTAP 161209P00044000 P 12/09/16 44.0 6.45 10.10
NTAP 161209P00045000 P 12/09/16 45.0 7.05 11.10
NTAP 161209P00046000 P 12/09/16 46.0 8.05 12.10
NTAP 161216C00013000 C 12/16/16 13.0 22.50 23.15
NTAP 161216C00014000 C 12/16/16 14.0 21.50 22.15
NTAP 161216C00015000 C 12/16/16 15.0 20.50 21.15
NTAP 161216C00016000 C 12/16/16 16.0 19.50 20.15
NTAP 161216C00017000 C 12/16/16 17.0 18.50 19.15
NTAP 161216C00018000 C 12/16/16 18.0 17.50 18.15
NTAP 161216C00019000 C 12/16/16 19.0 16.50 17.15
NTAP 161216C00020000 C 12/16/16 20.0 13.90 16.45
NTAP 161216C00021000 C 12/16/16 21.0 14.50 15.15
NTAP 161216C00022000 C 12/16/16 22.0 13.50 14.15
NTAP 161216C00023000 C 12/16/16 23.0 12.50 13.15
NTAP 161216C00024000 C 12/16/16 24.0 11.50 12.15
NTAP 161216C00025000 C 12/16/16 25.0 10.50 11.15
NTAP 161216C00026000 C 12/16/16 26.0 9.50 10.15
NTAP 161216C00026500 C 12/16/16 26.5 9.00 9.65
NTAP 161216C00027000 C 12/16/16 27.0 8.50 9.15
NTAP 161216C00027500 C 12/16/16 27.5 8.00 8.65
NTAP 161216C00028000 C 12/16/16 28.0 7.50 8.15
NTAP 161216C00028500 C 12/16/16 28.5 7.00 7.65
NTAP 161216C00029000 C 12/16/16 29.0 6.50 7.15
NTAP 161216C00029500 C 12/16/16 29.5 6.00 6.65
NTAP 161216C00030000 C 12/16/16 30.0 4.95 6.30
NTAP 161216C00030500 C 12/16/16 30.5 4.50 5.80
NTAP 161216C00031000 C 12/16/16 31.0 4.00 5.25
NTAP 161216C00031500 C 12/16/16 31.5 3.50 4.80
NTAP 161216C00032000 C 12/16/16 32.0 3.00 4.30
NTAP 161216C00032500 C 12/16/16 32.5 2.55 4.20
NTAP 161216C00033000 C 12/16/16 33.0 2.11 3.30
NTAP 161216C00033500 C 12/16/16 33.5 1.69 2.76
NTAP 161216C00034000 C 12/16/16 34.0 2.05 2.39
NTAP 161216C00034500 C 12/16/16 34.5 1.53 1.87
NTAP 161216C00035000 C 12/16/16 35.0 1.26 1.29
NTAP 161216C00035500 C 12/16/16 35.5 0.90 0.92
NTAP 161216C00036000 C 12/16/16 36.0 0.60 0.62
NTAP 161216C00036500 C 12/16/16 36.5 0.39 0.40
NTAP 161216C00037000 C 12/16/16 37.0 0.23 0.25
NTAP 161216C00037500 C 12/16/16 37.5 0.14 0.15
NTAP 161216C00038000 C 12/16/16 38.0 0.07 0.09
NTAP 161216C00038500 C 12/16/16 38.5 0.04 0.05
NTAP 161216C00039000 C 12/16/16 39.0 0.02 0.03
NTAP 161216C00039500 C 12/16/16 39.5 0.01 0.03
NTAP 161216C00040000 C 12/16/16 40.0 0.00 0.13
NTAP 161216C00040500 C 12/16/16 40.5 0.00 0.03
NTAP 161216C00041000 C 12/16/16 41.0 0.00 0.05
NTAP 161216C00041500 C 12/16/16 41.5 0.00 0.08
NTAP 161216C00042000 C 12/16/16 42.0 0.00 0.05
NTAP 161216C00042500 C 12/16/16 42.5 0.00 0.20
NTAP 161216C00043000 C 12/16/16 43.0 0.00 0.20
NTAP 161216C00043500 C 12/16/16 43.5 0.00 0.20
NTAP 161216C00044000 C 12/16/16 44.0 0.00 0.20
NTAP 161216C00044500 C 12/16/16 44.5 0.00 0.21
NTAP 161216P00013000 P 12/16/16 13.0 0.00 0.20
NTAP 161216P00014000 P 12/16/16 14.0 0.00 0.20
NTAP 161216P00015000 P 12/16/16 15.0 0.00 0.20
NTAP 161216P00016000 P 12/16/16 16.0 0.00 0.20
NTAP 161216P00017000 P 12/16/16 17.0 0.00 0.20
NTAP 161216P00018000 P 12/16/16 18.0 0.00 0.19
NTAP 161216P00019000 P 12/16/16 19.0 0.00 0.20
NTAP 161216P00020000 P 12/16/16 20.0 0.00 0.20
NTAP 161216P00021000 P 12/16/16 21.0 0.00 0.20
NTAP 161216P00022000 P 12/16/16 22.0 0.00 0.20
NTAP 161216P00023000 P 12/16/16 23.0 0.00 0.20
NTAP 161216P00024000 P 12/16/16 24.0 0.00 0.21
NTAP 161216P00025000 P 12/16/16 25.0 0.00 0.20
NTAP 161216P00026000 P 12/16/16 26.0 0.00 0.21
NTAP 161216P00026500 P 12/16/16 26.5 0.00 0.21
NTAP 161216P00027000 P 12/16/16 27.0 0.00 0.21
NTAP 161216P00027500 P 12/16/16 27.5 0.00 0.21
NTAP 161216P00028000 P 12/16/16 28.0 0.00 0.21
NTAP 161216P00028500 P 12/16/16 28.5 0.00 0.21
NTAP 161216P00029000 P 12/16/16 29.0 0.00 0.22
NTAP 161216P00029500 P 12/16/16 29.5 0.00 0.21
NTAP 161216P00030000 P 12/16/16 30.0 0.00 0.22
NTAP 161216P00030500 P 12/16/16 30.5 0.00 0.22
NTAP 161216P00031000 P 12/16/16 31.0 0.00 0.05
NTAP 161216P00031500 P 12/16/16 31.5 0.00 0.03
NTAP 161216P00032000 P 12/16/16 32.0 0.01 0.03
NTAP 161216P00032500 P 12/16/16 32.5 0.02 0.03
NTAP 161216P00033000 P 12/16/16 33.0 0.04 0.05
NTAP 161216P00033500 P 12/16/16 33.5 0.06 0.07
NTAP 161216P00034000 P 12/16/16 34.0 0.09 0.10
NTAP 161216P00034500 P 12/16/16 34.5 0.14 0.15
NTAP 161216P00035000 P 12/16/16 35.0 0.22 0.23
NTAP 161216P00035500 P 12/16/16 35.5 0.36 0.37
NTAP 161216P00036000 P 12/16/16 36.0 0.56 0.58
NTAP 161216P00036500 P 12/16/16 36.5 0.84 0.86
NTAP 161216P00037000 P 12/16/16 37.0 1.18 1.21
NTAP 161216P00037500 P 12/16/16 37.5 1.57 1.65
NTAP 161216P00038000 P 12/16/16 38.0 1.89 3.10
NTAP 161216P00038500 P 12/16/16 38.5 2.46 3.30
NTAP 161216P00039000 P 12/16/16 39.0 2.74 4.00
NTAP 161216P00039500 P 12/16/16 39.5 3.15 4.50
NTAP 161216P00040000 P 12/16/16 40.0 3.60 5.05
NTAP 161216P00040500 P 12/16/16 40.5 4.35 5.00
NTAP 161216P00041000 P 12/16/16 41.0 4.85 5.50
NTAP 161216P00041500 P 12/16/16 41.5 5.35 6.00
NTAP 161216P00042000 P 12/16/16 42.0 5.85 6.50
NTAP 161216P00042500 P 12/16/16 42.5 6.35 7.00
NTAP 161216P00043000 P 12/16/16 43.0 6.70 8.15
NTAP 161216P00043500 P 12/16/16 43.5 7.35 8.00
NTAP 161216P00044000 P 12/16/16 44.0 7.85 8.50
NTAP 161216P00044500 P 12/16/16 44.5 8.35 9.00
NTAP 161223C00025500 C 12/23/16 25.5 8.15 12.35
NTAP 161223C00026000 C 12/23/16 26.0 7.70 11.85
NTAP 161223C00026500 C 12/23/16 26.5 7.25 11.45
NTAP 161223C00027000 C 12/23/16 27.0 6.70 10.95
NTAP 161223C00027500 C 12/23/16 27.5 6.20 10.45
NTAP 161223C00028000 C 12/23/16 28.0 5.70 9.95
NTAP 161223C00028500 C 12/23/16 28.5 5.20 8.60
NTAP 161223C00029000 C 12/23/16 29.0 4.70 8.10
NTAP 161223C00029500 C 12/23/16 29.5 4.20 7.30
NTAP 161223C00030000 C 12/23/16 30.0 3.85 6.55
NTAP 161223C00030500 C 12/23/16 30.5 4.20 7.05
NTAP 161223C00031000 C 12/23/16 31.0 2.89 6.45
NTAP 161223C00031500 C 12/23/16 31.5 2.47 5.70
NTAP 161223C00032000 C 12/23/16 32.0 1.86 5.60
NTAP 161223C00032500 C 12/23/16 32.5 2.60 5.35
NTAP 161223C00033000 C 12/23/16 33.0 2.15 3.35
NTAP 161223C00033500 C 12/23/16 33.5 1.13 3.75
NTAP 161223C00034000 C 12/23/16 34.0 2.01 2.36
NTAP 161223C00034500 C 12/23/16 34.5 1.62 2.03
NTAP 161223C00035000 C 12/23/16 35.0 1.42 1.47
NTAP 161223C00035500 C 12/23/16 35.5 1.08 1.10
NTAP 161223C00036000 C 12/23/16 36.0 0.79 0.82
NTAP 161223C00036500 C 12/23/16 36.5 0.56 0.58
NTAP 161223C00037000 C 12/23/16 37.0 0.38 0.40
NTAP 161223C00037500 C 12/23/16 37.5 0.25 0.27
NTAP 161223C00038000 C 12/23/16 38.0 0.16 0.18
NTAP 161223C00038500 C 12/23/16 38.5 0.10 0.12
NTAP 161223C00039000 C 12/23/16 39.0 0.06 0.07
NTAP 161223C00039500 C 12/23/16 39.5 0.03 0.04
NTAP 161223C00040000 C 12/23/16 40.0 0.02 0.03
NTAP 161223C00040500 C 12/23/16 40.5 0.01 0.03
NTAP 161223C00041000 C 12/23/16 41.0 0.00 0.14
NTAP 161223C00041500 C 12/23/16 41.5 0.00 0.04
NTAP 161223C00042000 C 12/23/16 42.0 0.00 0.50
NTAP 161223C00042500 C 12/23/16 42.5 0.00 0.50
NTAP 161223C00043000 C 12/23/16 43.0 0.00 0.50
NTAP 161223C00043500 C 12/23/16 43.5 0.00 0.50
NTAP 161223C00044000 C 12/23/16 44.0 0.00 0.50
NTAP 161223P00025500 P 12/23/16 25.5 0.00 0.50
NTAP 161223P00026000 P 12/23/16 26.0 0.00 0.50
NTAP 161223P00026500 P 12/23/16 26.5 0.00 0.50
NTAP 161223P00027000 P 12/23/16 27.0 0.00 0.55
NTAP 161223P00027500 P 12/23/16 27.5 0.00 0.47
NTAP 161223P00028000 P 12/23/16 28.0 0.00 0.47
NTAP 161223P00028500 P 12/23/16 28.5 0.00 0.37
NTAP 161223P00029000 P 12/23/16 29.0 0.00 0.34
NTAP 161223P00029500 P 12/23/16 29.5 0.00 0.23
NTAP 161223P00030000 P 12/23/16 30.0 0.00 0.03
NTAP 161223P00030500 P 12/23/16 30.5 0.01 0.03
NTAP 161223P00031000 P 12/23/16 31.0 0.01 0.03
NTAP 161223P00031500 P 12/23/16 31.5 0.02 0.04
NTAP 161223P00032000 P 12/23/16 32.0 0.04 0.05
NTAP 161223P00032500 P 12/23/16 32.5 0.06 0.07
NTAP 161223P00033000 P 12/23/16 33.0 0.08 0.09
NTAP 161223P00033500 P 12/23/16 33.5 0.12 0.15
NTAP 161223P00034000 P 12/23/16 34.0 0.18 0.19
NTAP 161223P00034500 P 12/23/16 34.5 0.26 0.28
NTAP 161223P00035000 P 12/23/16 35.0 0.38 0.39
NTAP 161223P00035500 P 12/23/16 35.5 0.53 0.56
NTAP 161223P00036000 P 12/23/16 36.0 0.74 0.77
NTAP 161223P00036500 P 12/23/16 36.5 1.00 1.04
NTAP 161223P00037000 P 12/23/16 37.0 1.28 1.36
NTAP 161223P00037500 P 12/23/16 37.5 1.64 1.83
NTAP 161223P00038000 P 12/23/16 38.0 2.03 3.10
NTAP 161223P00038500 P 12/23/16 38.5 2.38 3.55
NTAP 161223P00039000 P 12/23/16 39.0 2.19 4.40
NTAP 161223P00039500 P 12/23/16 39.5 3.20 4.90
NTAP 161223P00040000 P 12/23/16 40.0 3.45 5.40
NTAP 161223P00040500 P 12/23/16 40.5 3.95 5.55
NTAP 161223P00041000 P 12/23/16 41.0 3.15 6.60
NTAP 161223P00041500 P 12/23/16 41.5 4.25 7.25
NTAP 161223P00042000 P 12/23/16 42.0 4.15 7.90
NTAP 161223P00042500 P 12/23/16 42.5 5.80 8.85
NTAP 161223P00043000 P 12/23/16 43.0 6.00 8.55
NTAP 161223P00043500 P 12/23/16 43.5 5.55 9.85
NTAP 161223P00044000 P 12/23/16 44.0 6.05 10.35
NTAP 161230C00026000 C 12/30/16 26.0 7.70 11.95
NTAP 161230C00026500 C 12/30/16 26.5 7.20 11.40
NTAP 161230C00027000 C 12/30/16 27.0 6.70 10.90
NTAP 161230C00027500 C 12/30/16 27.5 6.20 10.45
NTAP 161230C00028000 C 12/30/16 28.0 5.70 9.90
NTAP 161230C00028500 C 12/30/16 28.5 5.20 8.45
NTAP 161230C00029000 C 12/30/16 29.0 5.60 7.35
NTAP 161230C00029500 C 12/30/16 29.5 5.10 6.95
NTAP 161230C00030000 C 12/30/16 30.0 3.70 6.85
NTAP 161230C00030500 C 12/30/16 30.5 3.20 5.85
NTAP 161230C00031000 C 12/30/16 31.0 2.73 6.50
NTAP 161230C00031500 C 12/30/16 31.5 3.30 5.85
NTAP 161230C00032000 C 12/30/16 32.0 2.84 4.35
NTAP 161230C00032500 C 12/30/16 32.5 2.66 4.00
NTAP 161230C00033000 C 12/30/16 33.0 2.27 3.60
NTAP 161230C00033500 C 12/30/16 33.5 1.78 3.05
NTAP 161230C00034000 C 12/30/16 34.0 1.91 2.50
NTAP 161230C00034500 C 12/30/16 34.5 1.69 2.10
NTAP 161230C00035000 C 12/30/16 35.0 1.52 1.60
NTAP 161230C00035500 C 12/30/16 35.5 1.20 1.25
NTAP 161230C00036000 C 12/30/16 36.0 0.92 0.95
NTAP 161230C00036500 C 12/30/16 36.5 0.68 0.71
NTAP 161230C00037000 C 12/30/16 37.0 0.49 0.52
NTAP 161230C00037500 C 12/30/16 37.5 0.35 0.38
NTAP 161230C00038000 C 12/30/16 38.0 0.23 0.28
NTAP 161230C00038500 C 12/30/16 38.5 0.14 0.20
NTAP 161230C00039000 C 12/30/16 39.0 0.04 0.36
NTAP 161230C00039500 C 12/30/16 39.5 0.01 0.50
NTAP 161230C00040000 C 12/30/16 40.0 0.01 0.20
NTAP 161230C00040500 C 12/30/16 40.5 0.00 0.50
NTAP 161230C00041000 C 12/30/16 41.0 0.00 0.50
NTAP 161230C00041500 C 12/30/16 41.5 0.00 0.50
NTAP 161230C00042000 C 12/30/16 42.0 0.00 0.50
NTAP 161230C00042500 C 12/30/16 42.5 0.00 0.50
NTAP 161230C00043000 C 12/30/16 43.0 0.00 0.50
NTAP 161230C00043500 C 12/30/16 43.5 0.00 0.50
NTAP 161230C00044000 C 12/30/16 44.0 0.00 0.50
NTAP 161230P00026000 P 12/30/16 26.0 0.00 0.50
NTAP 161230P00026500 P 12/30/16 26.5 0.00 0.50
NTAP 161230P00027000 P 12/30/16 27.0 0.00 0.50
NTAP 161230P00027500 P 12/30/16 27.5 0.00 0.50
NTAP 161230P00028000 P 12/30/16 28.0 0.00 0.50
NTAP 161230P00028500 P 12/30/16 28.5 0.00 0.50
NTAP 161230P00029000 P 12/30/16 29.0 0.00 0.50
NTAP 161230P00029500 P 12/30/16 29.5 0.00 0.50
NTAP 161230P00030000 P 12/30/16 30.0 0.00 0.49
NTAP 161230P00030500 P 12/30/16 30.5 0.00 0.48
NTAP 161230P00031000 P 12/30/16 31.0 0.01 0.20
NTAP 161230P00031500 P 12/30/16 31.5 0.02 0.38
NTAP 161230P00032000 P 12/30/16 32.0 0.07 0.22
NTAP 161230P00032500 P 12/30/16 32.5 0.10 0.14
NTAP 161230P00033000 P 12/30/16 33.0 0.14 0.17
NTAP 161230P00033500 P 12/30/16 33.5 0.19 0.22
NTAP 161230P00034000 P 12/30/16 34.0 0.25 0.29
NTAP 161230P00034500 P 12/30/16 34.5 0.35 0.38
NTAP 161230P00035000 P 12/30/16 35.0 0.48 0.51
NTAP 161230P00035500 P 12/30/16 35.5 0.65 0.69
NTAP 161230P00036000 P 12/30/16 36.0 0.86 0.90
NTAP 161230P00036500 P 12/30/16 36.5 1.12 1.16
NTAP 161230P00037000 P 12/30/16 37.0 1.41 1.48
NTAP 161230P00037500 P 12/30/16 37.5 1.52 2.43
NTAP 161230P00038000 P 12/30/16 38.0 1.73 2.82
NTAP 161230P00038500 P 12/30/16 38.5 2.38 4.40
NTAP 161230P00039000 P 12/30/16 39.0 2.06 4.15
NTAP 161230P00039500 P 12/30/16 39.5 3.00 4.85
NTAP 161230P00040000 P 12/30/16 40.0 3.50 5.35
NTAP 161230P00040500 P 12/30/16 40.5 4.25 5.90
NTAP 161230P00041000 P 12/30/16 41.0 4.35 6.45
NTAP 161230P00041500 P 12/30/16 41.5 4.95 6.95
NTAP 161230P00042000 P 12/30/16 42.0 5.70 8.00
NTAP 161230P00042500 P 12/30/16 42.5 5.25 8.80
NTAP 161230P00043000 P 12/30/16 43.0 6.10 9.30
NTAP 161230P00043500 P 12/30/16 43.5 5.95 9.80
NTAP 161230P00044000 P 12/30/16 44.0 6.05 10.35
NTAP 170106C00029500 C 01/06/17 29.5 4.55 7.25
NTAP 170106C00030000 C 01/06/17 30.0 4.15 6.65
NTAP 170106C00030500 C 01/06/17 30.5 3.70 6.50
NTAP 170106C00031000 C 01/06/17 31.0 3.25 5.90
NTAP 170106C00031500 C 01/06/17 31.5 3.50 4.90
NTAP 170106C00032000 C 01/06/17 32.0 2.95 4.55
NTAP 170106C00032500 C 01/06/17 32.5 2.71 4.00
NTAP 170106C00033000 C 01/06/17 33.0 2.30 3.45
NTAP 170106C00033500 C 01/06/17 33.5 1.27 2.95
NTAP 170106C00034000 C 01/06/17 34.0 1.89 2.67
NTAP 170106C00034500 C 01/06/17 34.5 1.90 2.28
NTAP 170106C00035000 C 01/06/17 35.0 1.61 1.67
NTAP 170106C00035500 C 01/06/17 35.5 1.29 1.34
NTAP 170106C00036000 C 01/06/17 36.0 1.01 1.06
NTAP 170106C00036500 C 01/06/17 36.5 0.78 0.82
NTAP 170106C00037000 C 01/06/17 37.0 0.58 0.62
NTAP 170106C00037500 C 01/06/17 37.5 0.42 0.47
NTAP 170106C00038000 C 01/06/17 38.0 0.31 0.36
NTAP 170106C00038500 C 01/06/17 38.5 0.21 0.26
NTAP 170106C00039000 C 01/06/17 39.0 0.12 0.32
NTAP 170106C00039500 C 01/06/17 39.5 0.03 0.48
NTAP 170106C00040000 C 01/06/17 40.0 0.01 0.23
NTAP 170106C00040500 C 01/06/17 40.5 0.01 0.49
NTAP 170106C00041000 C 01/06/17 41.0 0.00 0.50
NTAP 170106C00041500 C 01/06/17 41.5 0.00 0.50
NTAP 170106C00042000 C 01/06/17 42.0 0.00 0.50
NTAP 170106C00042500 C 01/06/17 42.5 0.00 0.50
NTAP 170106C00043000 C 01/06/17 43.0 0.00 0.50
NTAP 170106C00043500 C 01/06/17 43.5 0.00 0.50
NTAP 170106C00044000 C 01/06/17 44.0 0.00 0.50
NTAP 170106P00029500 P 01/06/17 29.5 0.00 0.49
NTAP 170106P00030000 P 01/06/17 30.0 0.00 0.48
NTAP 170106P00030500 P 01/06/17 30.5 0.01 0.46
NTAP 170106P00031000 P 01/06/17 31.0 0.02 0.21
NTAP 170106P00031500 P 01/06/17 31.5 0.09 0.21
NTAP 170106P00032000 P 01/06/17 32.0 0.12 0.17
NTAP 170106P00032500 P 01/06/17 32.5 0.17 0.23
NTAP 170106P00033000 P 01/06/17 33.0 0.22 0.26
NTAP 170106P00033500 P 01/06/17 33.5 0.29 0.33
NTAP 170106P00034000 P 01/06/17 34.0 0.39 0.42
NTAP 170106P00034500 P 01/06/17 34.5 0.50 0.55
NTAP 170106P00035000 P 01/06/17 35.0 0.66 0.71
NTAP 170106P00035500 P 01/06/17 35.5 0.86 0.90
NTAP 170106P00036000 P 01/06/17 36.0 1.09 1.14
NTAP 170106P00036500 P 01/06/17 36.5 1.35 1.43
NTAP 170106P00037000 P 01/06/17 37.0 1.66 1.74
NTAP 170106P00037500 P 01/06/17 37.5 1.93 2.76
NTAP 170106P00038000 P 01/06/17 38.0 2.13 2.81
NTAP 170106P00038500 P 01/06/17 38.5 2.63 4.45
NTAP 170106P00039000 P 01/06/17 39.0 2.86 4.30
NTAP 170106P00039500 P 01/06/17 39.5 3.20 5.70
NTAP 170106P00040000 P 01/06/17 40.0 3.45 5.60
NTAP 170106P00040500 P 01/06/17 40.5 4.15 6.05
NTAP 170106P00041000 P 01/06/17 41.0 4.55 6.65
NTAP 170106P00041500 P 01/06/17 41.5 4.75 7.15
NTAP 170106P00042000 P 01/06/17 42.0 5.50 7.65
NTAP 170106P00042500 P 01/06/17 42.5 6.00 8.10
NTAP 170106P00043000 P 01/06/17 43.0 5.65 9.25
NTAP 170106P00043500 P 01/06/17 43.5 6.00 9.75
NTAP 170106P00044000 P 01/06/17 44.0 6.75 10.25
NTAP 170113C00030000 C 01/13/17 30.0 3.95 6.45
NTAP 170113C00030500 C 01/13/17 30.5 3.70 6.75
NTAP 170113C00031000 C 01/13/17 31.0 3.20 5.75
NTAP 170113C00031500 C 01/13/17 31.5 2.80 5.55
NTAP 170113C00032000 C 01/13/17 32.0 2.34 5.35
NTAP 170113C00032500 C 01/13/17 32.5 2.77 3.90
NTAP 170113C00033000 C 01/13/17 33.0 2.35 3.40
NTAP 170113C00033500 C 01/13/17 33.5 2.02 3.10
NTAP 170113C00034000 C 01/13/17 34.0 2.00 2.53
NTAP 170113C00034500 C 01/13/17 34.5 2.04 2.12
NTAP 170113C00035000 C 01/13/17 35.0 1.71 1.78
NTAP 170113C00035500 C 01/13/17 35.5 1.40 1.45
NTAP 170113C00036000 C 01/13/17 36.0 1.12 1.16
NTAP 170113C00036500 C 01/13/17 36.5 0.89 0.93
NTAP 170113C00037000 C 01/13/17 37.0 0.69 0.73
NTAP 170113C00037500 C 01/13/17 37.5 0.53 0.57
NTAP 170113C00038000 C 01/13/17 38.0 0.41 0.44
NTAP 170113C00038500 C 01/13/17 38.5 0.30 0.34
NTAP 170113C00039000 C 01/13/17 39.0 0.19 0.26
NTAP 170113C00039500 C 01/13/17 39.5 0.10 0.40
NTAP 170113C00040000 C 01/13/17 40.0 0.04 0.18
NTAP 170113C00040500 C 01/13/17 40.5 0.01 0.29
NTAP 170113C00041000 C 01/13/17 41.0 0.01 0.10
NTAP 170113C00041500 C 01/13/17 41.5 0.00 0.50
NTAP 170113C00042000 C 01/13/17 42.0 0.00 0.50
NTAP 170113C00042500 C 01/13/17 42.5 0.00 0.50
NTAP 170113C00043000 C 01/13/17 43.0 0.00 0.50
NTAP 170113C00043500 C 01/13/17 43.5 0.00 0.50
NTAP 170113C00044000 C 01/13/17 44.0 0.00 0.50
NTAP 170113P00030000 P 01/13/17 30.0 0.01 0.14
NTAP 170113P00030500 P 01/13/17 30.5 0.02 0.43
NTAP 170113P00031000 P 01/13/17 31.0 0.09 0.18
NTAP 170113P00031500 P 01/13/17 31.5 0.14 0.33
NTAP 170113P00032000 P 01/13/17 32.0 0.18 0.23
NTAP 170113P00032500 P 01/13/17 32.5 0.23 0.27
NTAP 170113P00033000 P 01/13/17 33.0 0.29 0.34
NTAP 170113P00033500 P 01/13/17 33.5 0.38 0.42
NTAP 170113P00034000 P 01/13/17 34.0 0.49 0.52
NTAP 170113P00034500 P 01/13/17 34.5 0.63 0.66
NTAP 170113P00035000 P 01/13/17 35.0 0.79 0.83
NTAP 170113P00035500 P 01/13/17 35.5 0.99 1.03
NTAP 170113P00036000 P 01/13/17 36.0 1.22 1.27
NTAP 170113P00036500 P 01/13/17 36.5 1.48 1.55
NTAP 170113P00037000 P 01/13/17 37.0 1.78 1.87
NTAP 170113P00037500 P 01/13/17 37.5 1.73 3.10
NTAP 170113P00038000 P 01/13/17 38.0 2.21 2.74
NTAP 170113P00038500 P 01/13/17 38.5 2.71 3.85
NTAP 170113P00039000 P 01/13/17 39.0 3.15 4.40
NTAP 170113P00039500 P 01/13/17 39.5 3.45 5.75
NTAP 170113P00040000 P 01/13/17 40.0 3.65 6.35
NTAP 170113P00040500 P 01/13/17 40.5 4.50 6.80
NTAP 170113P00041000 P 01/13/17 41.0 5.10 7.25
NTAP 170113P00041500 P 01/13/17 41.5 5.35 7.05
NTAP 170113P00042000 P 01/13/17 42.0 5.40 8.25
NTAP 170113P00042500 P 01/13/17 42.5 6.10 8.85
NTAP 170113P00043000 P 01/13/17 43.0 5.65 9.25
NTAP 170113P00043500 P 01/13/17 43.5 6.15 9.75
NTAP 170113P00044000 P 01/13/17 44.0 6.60 10.25
NTAP 170120C00013000 C 01/20/17 13.0 22.50 23.15
NTAP 170120C00014000 C 01/20/17 14.0 21.50 22.15
NTAP 170120C00015000 C 01/20/17 15.0 20.50 21.15
NTAP 170120C00016000 C 01/20/17 16.0 19.50 20.15
NTAP 170120C00017000 C 01/20/17 17.0 18.50 19.15
NTAP 170120C00018000 C 01/20/17 18.0 17.50 18.15
NTAP 170120C00019000 C 01/20/17 19.0 16.50 17.15
NTAP 170120C00020000 C 01/20/17 20.0 15.50 16.15
NTAP 170120C00021000 C 01/20/17 21.0 14.50 15.15
NTAP 170120C00022000 C 01/20/17 22.0 13.50 14.15
NTAP 170120C00023000 C 01/20/17 23.0 12.50 13.15
NTAP 170120C00024000 C 01/20/17 24.0 11.50 12.15
NTAP 170120C00025000 C 01/20/17 25.0 8.90 11.70
NTAP 170120C00026000 C 01/20/17 26.0 9.50 10.15
NTAP 170120C00027000 C 01/20/17 27.0 8.95 9.15
NTAP 170120C00028000 C 01/20/17 28.0 7.50 8.20
NTAP 170120C00029000 C 01/20/17 29.0 6.55 7.20
NTAP 170120C00030000 C 01/20/17 30.0 5.70 6.25
NTAP 170120C00031000 C 01/20/17 31.0 4.60 5.25
NTAP 170120C00032000 C 01/20/17 32.0 3.50 4.40
NTAP 170120C00033000 C 01/20/17 33.0 3.00 3.40
NTAP 170120C00034000 C 01/20/17 34.0 2.51 2.55
NTAP 170120C00035000 C 01/20/17 35.0 1.81 1.84
NTAP 170120C00036000 C 01/20/17 36.0 1.24 1.26
NTAP 170120C00037000 C 01/20/17 37.0 0.81 0.82
NTAP 170120C00038000 C 01/20/17 38.0 0.50 0.51
NTAP 170120C00039000 C 01/20/17 39.0 0.29 0.31
NTAP 170120C00040000 C 01/20/17 40.0 0.16 0.18
NTAP 170120C00041000 C 01/20/17 41.0 0.09 0.11
NTAP 170120C00042000 C 01/20/17 42.0 0.05 0.06
NTAP 170120C00043000 C 01/20/17 43.0 0.02 0.04
NTAP 170120C00044000 C 01/20/17 44.0 0.01 0.03
NTAP 170120C00045000 C 01/20/17 45.0 0.00 0.21
NTAP 170120C00046000 C 01/20/17 46.0 0.00 0.20
NTAP 170120C00047000 C 01/20/17 47.0 0.00 0.18
NTAP 170120C00048000 C 01/20/17 48.0 0.00 0.17
NTAP 170120C00049000 C 01/20/17 49.0 0.00 0.15
NTAP 170120C00050000 C 01/20/17 50.0 0.00 0.10
NTAP 170120C00055000 C 01/20/17 55.0 0.00 0.09
NTAP 170120C00060000 C 01/20/17 60.0 0.00 0.06
NTAP 170120P00013000 P 01/20/17 13.0 0.00 0.06
NTAP 170120P00014000 P 01/20/17 14.0 0.00 0.06
NTAP 170120P00015000 P 01/20/17 15.0 0.00 0.06
NTAP 170120P00016000 P 01/20/17 16.0 0.00 0.06
NTAP 170120P00017000 P 01/20/17 17.0 0.00 0.06
NTAP 170120P00018000 P 01/20/17 18.0 0.00 0.06
NTAP 170120P00019000 P 01/20/17 19.0 0.00 0.07
NTAP 170120P00020000 P 01/20/17 20.0 0.00 0.09
NTAP 170120P00021000 P 01/20/17 21.0 0.00 0.14
NTAP 170120P00022000 P 01/20/17 22.0 0.00 0.19
NTAP 170120P00023000 P 01/20/17 23.0 0.00 0.08
NTAP 170120P00024000 P 01/20/17 24.0 0.00 0.23
NTAP 170120P00025000 P 01/20/17 25.0 0.00 0.10
NTAP 170120P00026000 P 01/20/17 26.0 0.01 0.13
NTAP 170120P00027000 P 01/20/17 27.0 0.03 0.04
NTAP 170120P00028000 P 01/20/17 28.0 0.04 0.05
NTAP 170120P00029000 P 01/20/17 29.0 0.06 0.07
NTAP 170120P00030000 P 01/20/17 30.0 0.09 0.10
NTAP 170120P00031000 P 01/20/17 31.0 0.14 0.16
NTAP 170120P00032000 P 01/20/17 32.0 0.23 0.24
NTAP 170120P00033000 P 01/20/17 33.0 0.37 0.38
NTAP 170120P00034000 P 01/20/17 34.0 0.59 0.60
NTAP 170120P00035000 P 01/20/17 35.0 0.91 0.92
NTAP 170120P00036000 P 01/20/17 36.0 1.34 1.36
NTAP 170120P00037000 P 01/20/17 37.0 1.90 1.94
NTAP 170120P00038000 P 01/20/17 38.0 2.61 2.64
NTAP 170120P00039000 P 01/20/17 39.0 3.35 3.90
NTAP 170120P00040000 P 01/20/17 40.0 4.20 4.90
NTAP 170120P00041000 P 01/20/17 41.0 5.10 5.75
NTAP 170120P00042000 P 01/20/17 42.0 6.05 6.70
NTAP 170120P00043000 P 01/20/17 43.0 7.05 7.70
NTAP 170120P00044000 P 01/20/17 44.0 8.05 8.70
NTAP 170120P00045000 P 01/20/17 45.0 9.05 9.70
NTAP 170120P00046000 P 01/20/17 46.0 9.60 11.50
NTAP 170120P00047000 P 01/20/17 47.0 11.00 11.70
NTAP 170120P00048000 P 01/20/17 48.0 12.00 12.70
NTAP 170120P00049000 P 01/20/17 49.0 13.00 13.70
NTAP 170120P00050000 P 01/20/17 50.0 14.00 14.70
NTAP 170120P00055000 P 01/20/17 55.0 19.00 19.70
NTAP 170120P00060000 P 01/20/17 60.0 24.00 24.70
NTAP 170217C00027000 C 02/17/17 27.0 7.70 10.70
NTAP 170217C00028000 C 02/17/17 28.0 6.75 8.65
NTAP 170217C00029000 C 02/17/17 29.0 6.30 7.45
NTAP 170217C00030000 C 02/17/17 30.0 5.40 6.40
NTAP 170217C00031000 C 02/17/17 31.0 4.55 5.55
NTAP 170217C00032000 C 02/17/17 32.0 3.75 4.65
NTAP 170217C00033000 C 02/17/17 33.0 3.65 3.90
NTAP 170217C00034000 C 02/17/17 34.0 3.10 3.20
NTAP 170217C00035000 C 02/17/17 35.0 2.53 2.56
NTAP 170217C00036000 C 02/17/17 36.0 2.01 2.03
NTAP 170217C00037000 C 02/17/17 37.0 1.56 1.58
NTAP 170217C00038000 C 02/17/17 38.0 1.19 1.21
NTAP 170217C00039000 C 02/17/17 39.0 0.88 0.90
NTAP 170217C00040000 C 02/17/17 40.0 0.65 0.66
NTAP 170217C00041000 C 02/17/17 41.0 0.46 0.48
NTAP 170217C00042000 C 02/17/17 42.0 0.33 0.35
NTAP 170217C00043000 C 02/17/17 43.0 0.23 0.25
NTAP 170217C00044000 C 02/17/17 44.0 0.16 0.17
NTAP 170217C00045000 C 02/17/17 45.0 0.11 0.12
NTAP 170217C00046000 C 02/17/17 46.0 0.07 0.08
NTAP 170217P00027000 P 02/17/17 27.0 0.13 0.15
NTAP 170217P00028000 P 02/17/17 28.0 0.18 0.20
NTAP 170217P00029000 P 02/17/17 29.0 0.25 0.27
NTAP 170217P00030000 P 02/17/17 30.0 0.35 0.37
NTAP 170217P00031000 P 02/17/17 31.0 0.48 0.50
NTAP 170217P00032000 P 02/17/17 32.0 0.67 0.69
NTAP 170217P00033000 P 02/17/17 33.0 0.92 0.94
NTAP 170217P00034000 P 02/17/17 34.0 1.24 1.26
NTAP 170217P00035000 P 02/17/17 35.0 1.62 1.65
NTAP 170217P00036000 P 02/17/17 36.0 2.10 2.13
NTAP 170217P00037000 P 02/17/17 37.0 2.65 2.68
NTAP 170217P00038000 P 02/17/17 38.0 3.25 3.45
NTAP 170217P00039000 P 02/17/17 39.0 3.95 4.85
NTAP 170217P00040000 P 02/17/17 40.0 4.65 5.65
NTAP 170217P00041000 P 02/17/17 41.0 5.35 6.45
NTAP 170217P00042000 P 02/17/17 42.0 6.20 7.25
NTAP 170217P00043000 P 02/17/17 43.0 7.15 8.15
NTAP 170217P00044000 P 02/17/17 44.0 8.05 9.00
NTAP 170217P00045000 P 02/17/17 45.0 8.30 10.40
NTAP 170217P00046000 P 02/17/17 46.0 9.80 11.65
NTAP 170317C00014000 C 03/17/17 14.0 21.45 22.20
NTAP 170317C00015000 C 03/17/17 15.0 20.45 21.20
NTAP 170317C00016000 C 03/17/17 16.0 19.45 20.20
NTAP 170317C00017000 C 03/17/17 17.0 18.45 19.20
NTAP 170317C00018000 C 03/17/17 18.0 17.45 18.20
NTAP 170317C00019000 C 03/17/17 19.0 16.45 17.20
NTAP 170317C00020000 C 03/17/17 20.0 15.45 16.20
NTAP 170317C00021000 C 03/17/17 21.0 14.45 15.20
NTAP 170317C00022000 C 03/17/17 22.0 12.60 14.80
NTAP 170317C00023000 C 03/17/17 23.0 11.60 13.70
NTAP 170317C00024000 C 03/17/17 24.0 10.65 12.85
NTAP 170317C00025000 C 03/17/17 25.0 10.50 11.25
NTAP 170317C00026000 C 03/17/17 26.0 8.65 10.90
NTAP 170317C00027000 C 03/17/17 27.0 8.60 9.35
NTAP 170317C00028000 C 03/17/17 28.0 7.65 8.40
NTAP 170317C00029000 C 03/17/17 29.0 6.35 7.45
NTAP 170317C00030000 C 03/17/17 30.0 5.45 6.70
NTAP 170317C00031000 C 03/17/17 31.0 4.65 5.70
NTAP 170317C00032000 C 03/17/17 32.0 4.00 4.90
NTAP 170317C00033000 C 03/17/17 33.0 3.95 4.15
NTAP 170317C00034000 C 03/17/17 34.0 3.40 3.50
NTAP 170317C00035000 C 03/17/17 35.0 2.82 2.85
NTAP 170317C00036000 C 03/17/17 36.0 2.29 2.32
NTAP 170317C00037000 C 03/17/17 37.0 1.84 1.86
NTAP 170317C00038000 C 03/17/17 38.0 1.45 1.47
NTAP 170317C00039000 C 03/17/17 39.0 1.13 1.15
NTAP 170317C00040000 C 03/17/17 40.0 0.86 0.89
NTAP 170317C00041000 C 03/17/17 41.0 0.65 0.68
NTAP 170317C00042000 C 03/17/17 42.0 0.49 0.51
NTAP 170317C00043000 C 03/17/17 43.0 0.36 0.38
NTAP 170317C00044000 C 03/17/17 44.0 0.26 0.28
NTAP 170317C00045000 C 03/17/17 45.0 0.19 0.21
NTAP 170317C00046000 C 03/17/17 46.0 0.14 0.16
NTAP 170317C00047000 C 03/17/17 47.0 0.10 0.12
NTAP 170317C00048000 C 03/17/17 48.0 0.07 0.09
NTAP 170317C00049000 C 03/17/17 49.0 0.05 0.07
NTAP 170317C00050000 C 03/17/17 50.0 0.04 0.05
NTAP 170317P00014000 P 03/17/17 14.0 0.00 0.11
NTAP 170317P00015000 P 03/17/17 15.0 0.00 0.16
NTAP 170317P00016000 P 03/17/17 16.0 0.00 0.22
NTAP 170317P00017000 P 03/17/17 17.0 0.00 0.09
NTAP 170317P00018000 P 03/17/17 18.0 0.00 0.27
NTAP 170317P00019000 P 03/17/17 19.0 0.00 0.28
NTAP 170317P00020000 P 03/17/17 20.0 0.00 0.29
NTAP 170317P00021000 P 03/17/17 21.0 0.01 0.07
NTAP 170317P00022000 P 03/17/17 22.0 0.05 0.06
NTAP 170317P00023000 P 03/17/17 23.0 0.06 0.08
NTAP 170317P00024000 P 03/17/17 24.0 0.09 0.10
NTAP 170317P00025000 P 03/17/17 25.0 0.12 0.13
NTAP 170317P00026000 P 03/17/17 26.0 0.15 0.17
NTAP 170317P00027000 P 03/17/17 27.0 0.21 0.22
NTAP 170317P00028000 P 03/17/17 28.0 0.28 0.30
NTAP 170317P00029000 P 03/17/17 29.0 0.38 0.40
NTAP 170317P00030000 P 03/17/17 30.0 0.51 0.52
NTAP 170317P00031000 P 03/17/17 31.0 0.67 0.69
NTAP 170317P00032000 P 03/17/17 32.0 0.89 0.91
NTAP 170317P00033000 P 03/17/17 33.0 1.16 1.18
NTAP 170317P00034000 P 03/17/17 34.0 1.49 1.52
NTAP 170317P00035000 P 03/17/17 35.0 1.89 1.92
NTAP 170317P00036000 P 03/17/17 36.0 2.37 2.39
NTAP 170317P00037000 P 03/17/17 37.0 2.91 2.93
NTAP 170317P00038000 P 03/17/17 38.0 3.50 3.70
NTAP 170317P00039000 P 03/17/17 39.0 4.15 4.95
NTAP 170317P00040000 P 03/17/17 40.0 4.80 5.50
NTAP 170317P00041000 P 03/17/17 41.0 5.55 6.30
NTAP 170317P00042000 P 03/17/17 42.0 6.45 7.10
NTAP 170317P00043000 P 03/17/17 43.0 7.30 8.05
NTAP 170317P00044000 P 03/17/17 44.0 8.15 8.95
NTAP 170317P00045000 P 03/17/17 45.0 9.15 10.00
NTAP 170317P00046000 P 03/17/17 46.0 9.85 10.80
NTAP 170317P00047000 P 03/17/17 47.0 11.05 11.80
NTAP 170317P00048000 P 03/17/17 48.0 12.00 12.75
NTAP 170317P00049000 P 03/17/17 49.0 12.30 14.60
NTAP 170317P00050000 P 03/17/17 50.0 14.00 14.75
NTAP 170616C00019000 C 06/16/17 19.0 15.40 18.15
NTAP 170616C00020000 C 06/16/17 20.0 15.35 16.35
NTAP 170616C00021000 C 06/16/17 21.0 13.45 16.20
NTAP 170616C00022000 C 06/16/17 22.0 12.10 15.05
NTAP 170616C00023000 C 06/16/17 23.0 11.95 13.90
NTAP 170616C00024000 C 06/16/17 24.0 11.50 12.45
NTAP 170616C00025000 C 06/16/17 25.0 10.60 11.55
NTAP 170616C00026000 C 06/16/17 26.0 9.70 10.65
NTAP 170616C00027000 C 06/16/17 27.0 8.80 9.70
NTAP 170616C00028000 C 06/16/17 28.0 7.55 8.90
NTAP 170616C00029000 C 06/16/17 29.0 7.10 8.05
NTAP 170616C00030000 C 06/16/17 30.0 6.00 7.25
NTAP 170616C00031000 C 06/16/17 31.0 5.55 6.45
NTAP 170616C00032000 C 06/16/17 32.0 5.15 5.60
NTAP 170616C00033000 C 06/16/17 33.0 4.65 4.95
NTAP 170616C00034000 C 06/16/17 34.0 4.05 4.35
NTAP 170616C00035000 C 06/16/17 35.0 3.50 3.80
NTAP 170616C00036000 C 06/16/17 36.0 3.00 3.25
NTAP 170616C00037000 C 06/16/17 37.0 2.54 2.77
NTAP 170616C00038000 C 06/16/17 38.0 2.14 2.37
NTAP 170616C00039000 C 06/16/17 39.0 1.83 2.01
NTAP 170616C00040000 C 06/16/17 40.0 1.52 1.68
NTAP 170616C00041000 C 06/16/17 41.0 1.26 1.41
NTAP 170616C00042000 C 06/16/17 42.0 1.02 1.18
NTAP 170616C00043000 C 06/16/17 43.0 0.83 0.99
NTAP 170616C00044000 C 06/16/17 44.0 0.58 0.82
NTAP 170616C00045000 C 06/16/17 45.0 0.23 0.65
NTAP 170616C00046000 C 06/16/17 46.0 0.26 0.57
NTAP 170616C00047000 C 06/16/17 47.0 0.18 0.51
NTAP 170616C00048000 C 06/16/17 48.0 0.11 0.50
NTAP 170616C00049000 C 06/16/17 49.0 0.06 0.49
NTAP 170616C00050000 C 06/16/17 50.0 0.02 0.47
NTAP 170616P00019000 P 06/16/17 19.0 0.01 0.47
NTAP 170616P00020000 P 06/16/17 20.0 0.03 0.48
NTAP 170616P00021000 P 06/16/17 21.0 0.05 0.50
NTAP 170616P00022000 P 06/16/17 22.0 0.09 0.49
NTAP 170616P00023000 P 06/16/17 23.0 0.12 0.54
NTAP 170616P00024000 P 06/16/17 24.0 0.18 0.62
NTAP 170616P00025000 P 06/16/17 25.0 0.25 0.71
NTAP 170616P00026000 P 06/16/17 26.0 0.41 0.82
NTAP 170616P00027000 P 06/16/17 27.0 0.47 0.81
NTAP 170616P00028000 P 06/16/17 28.0 0.63 1.04
NTAP 170616P00029000 P 06/16/17 29.0 0.85 1.06
NTAP 170616P00030000 P 06/16/17 30.0 1.00 1.38
NTAP 170616P00031000 P 06/16/17 31.0 1.27 1.54
NTAP 170616P00032000 P 06/16/17 32.0 1.56 1.82
NTAP 170616P00033000 P 06/16/17 33.0 1.89 2.24
NTAP 170616P00034000 P 06/16/17 34.0 2.26 2.71
NTAP 170616P00035000 P 06/16/17 35.0 2.69 3.05
NTAP 170616P00036000 P 06/16/17 36.0 3.20 3.60
NTAP 170616P00037000 P 06/16/17 37.0 3.75 4.15
NTAP 170616P00038000 P 06/16/17 38.0 4.35 4.70
NTAP 170616P00039000 P 06/16/17 39.0 5.00 5.35
NTAP 170616P00040000 P 06/16/17 40.0 5.60 5.95
NTAP 170616P00041000 P 06/16/17 41.0 6.30 7.15
NTAP 170616P00042000 P 06/16/17 42.0 7.05 8.10
NTAP 170616P00043000 P 06/16/17 43.0 7.90 8.70
NTAP 170616P00044000 P 06/16/17 44.0 8.65 9.85
NTAP 170616P00045000 P 06/16/17 45.0 9.60 10.75
NTAP 170616P00046000 P 06/16/17 46.0 10.45 11.30
NTAP 170616P00047000 P 06/16/17 47.0 11.35 12.45
NTAP 170616P00048000 P 06/16/17 48.0 12.25 13.15
NTAP 170616P00049000 P 06/16/17 49.0 13.10 14.25
NTAP 170616P00050000 P 06/16/17 50.0 14.10 15.05
NTAP 180119C00013000 C 01/19/18 13.0 22.10 23.55
NTAP 180119C00015000 C 01/19/18 15.0 19.55 21.80
NTAP 180119C00018000 C 01/19/18 18.0 17.10 18.60
NTAP 180119C00020000 C 01/19/18 20.0 15.20 16.65
NTAP 180119C00023000 C 01/19/18 23.0 12.45 13.90
NTAP 180119C00025000 C 01/19/18 25.0 10.15 11.80
NTAP 180119C00028000 C 01/19/18 28.0 7.80 9.40
NTAP 180119C00030000 C 01/19/18 30.0 6.40 8.00
NTAP 180119C00032000 C 01/19/18 32.0 5.70 6.70
NTAP 180119C00035000 C 01/19/18 35.0 4.55 5.05
NTAP 180119C00037000 C 01/19/18 37.0 3.60 3.95
NTAP 180119C00040000 C 01/19/18 40.0 2.47 2.83
NTAP 180119C00042000 C 01/19/18 42.0 1.53 2.26
NTAP 180119C00045000 C 01/19/18 45.0 0.91 1.60
NTAP 180119C00050000 C 01/19/18 50.0 0.40 0.85
NTAP 180119C00055000 C 01/19/18 55.0 0.04 0.82
NTAP 180119P00013000 P 01/19/18 13.0 0.00 0.67
NTAP 180119P00015000 P 01/19/18 15.0 0.02 0.72
NTAP 180119P00018000 P 01/19/18 18.0 0.06 0.85
NTAP 180119P00020000 P 01/19/18 20.0 0.22 0.99
NTAP 180119P00023000 P 01/19/18 23.0 0.53 1.29
NTAP 180119P00025000 P 01/19/18 25.0 0.85 1.34
NTAP 180119P00028000 P 01/19/18 28.0 1.41 1.98
NTAP 180119P00030000 P 01/19/18 30.0 2.00 2.61
NTAP 180119P00032000 P 01/19/18 32.0 2.58 3.35
NTAP 180119P00035000 P 01/19/18 35.0 3.70 4.75
NTAP 180119P00037000 P 01/19/18 37.0 5.00 5.85
NTAP 180119P00040000 P 01/19/18 40.0 6.60 7.75
NTAP 180119P00042000 P 01/19/18 42.0 8.20 9.15
NTAP 180119P00045000 P 01/19/18 45.0 10.40 11.60
NTAP 180119P00050000 P 01/19/18 50.0 14.65 16.40
NTAP 180119P00055000 P 01/19/18 55.0 19.00 20.45
NTAP 190118C00020000 C 01/18/19 20.0 14.40 17.45
NTAP 190118C00023000 C 01/18/19 23.0 11.70 14.50
NTAP 190118C00025000 C 01/18/19 25.0 10.70 13.00
NTAP 190118C00028000 C 01/18/19 28.0 8.85 10.70
NTAP 190118C00030000 C 01/18/19 30.0 7.60 9.50
NTAP 190118C00032000 C 01/18/19 32.0 6.60 7.95
NTAP 190118C00035000 C 01/18/19 35.0 5.05 6.50
NTAP 190118C00037000 C 01/18/19 37.0 4.30 5.65
NTAP 190118C00040000 C 01/18/19 40.0 3.15 4.60
NTAP 190118C00042000 C 01/18/19 42.0 2.55 3.95
NTAP 190118C00045000 C 01/18/19 45.0 2.19 2.93
NTAP 190118C00050000 C 01/18/19 50.0 1.04 1.99
NTAP 190118C00055000 C 01/18/19 55.0 0.47 1.38
NTAP 190118P00020000 P 01/18/19 20.0 0.75 1.71
NTAP 190118P00023000 P 01/18/19 23.0 1.35 2.04
NTAP 190118P00025000 P 01/18/19 25.0 1.86 2.58
NTAP 190118P00028000 P 01/18/19 28.0 2.50 3.40
NTAP 190118P00030000 P 01/18/19 30.0 3.25 4.15
NTAP 190118P00032000 P 01/18/19 32.0 4.05 5.00
NTAP 190118P00035000 P 01/18/19 35.0 5.30 6.45
NTAP 190118P00037000 P 01/18/19 37.0 6.30 7.60
NTAP 190118P00040000 P 01/18/19 40.0 8.15 9.50
NTAP 190118P00042000 P 01/18/19 42.0 9.50 10.85
NTAP 190118P00045000 P 01/18/19 45.0 11.65 13.40
NTAP 190118P00050000 P 01/18/19 50.0 15.05 17.40
NTAP 190118P00055000 P 01/18/19 55.0 19.40 21.70

OPRA data is delayed 15 minutes.