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 (2015-07-03)Premium Content

Netapp Inc (NTAP)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 150731C00022000 C 07/31/15 22.0 8.40 9.70
NTAP 150731C00023000 C 07/31/15 23.0 7.65 8.70
NTAP 150731C00024000 C 07/31/15 24.0 6.65 7.70
NTAP 150731C00024500 C 07/31/15 24.5 5.90 7.20
NTAP 150731C00025000 C 07/31/15 25.0 5.40 6.70
NTAP 150731C00025500 C 07/31/15 25.5 5.00 6.20
NTAP 150731C00026000 C 07/31/15 26.0 4.50 5.70
NTAP 150731C00026500 C 07/31/15 26.5 4.00 5.20
NTAP 150731C00027000 C 07/31/15 27.0 3.50 4.70
NTAP 150731C00027500 C 07/31/15 27.5 3.00 4.15
NTAP 150731C00028000 C 07/31/15 28.0 3.50 3.70
NTAP 150731C00028500 C 07/31/15 28.5 2.77 3.20
NTAP 150731C00029000 C 07/31/15 29.0 1.68 2.69
NTAP 150731C00029500 C 07/31/15 29.5 1.19 2.20
NTAP 150731C00030000 C 07/31/15 30.0 0.69 1.68
NTAP 150731C00030500 C 07/31/15 30.5 0.74 1.16
NTAP 150731C00031000 C 07/31/15 31.0 0.56 0.65
NTAP 150731C00031500 C 07/31/15 31.5 0.17 0.22
NTAP 150731C00032000 C 07/31/15 32.0 0.03 0.05
NTAP 150731C00032500 C 07/31/15 32.5 0.00 0.05
NTAP 150731C00033000 C 07/31/15 33.0 0.00 0.03
NTAP 150731C00033500 C 07/31/15 33.5 0.00 0.06
NTAP 150731C00034000 C 07/31/15 34.0 0.00 0.07
NTAP 150731C00034500 C 07/31/15 34.5 0.00 0.13
NTAP 150731C00035000 C 07/31/15 35.0 0.00 0.27
NTAP 150731C00035500 C 07/31/15 35.5 0.00 0.13
NTAP 150731C00036000 C 07/31/15 36.0 0.00 0.14
NTAP 150731C00036500 C 07/31/15 36.5 0.00 0.35
NTAP 150731C00037000 C 07/31/15 37.0 0.00 0.24
NTAP 150731C00037500 C 07/31/15 37.5 0.00 0.26
NTAP 150731C00038000 C 07/31/15 38.0 0.00 0.26
NTAP 150731C00038500 C 07/31/15 38.5 0.00 0.50
NTAP 150731C00039000 C 07/31/15 39.0 0.00 0.50
NTAP 150731C00039500 C 07/31/15 39.5 0.00 0.50
NTAP 150731C00040000 C 07/31/15 40.0 0.00 0.50
NTAP 150731C00040500 C 07/31/15 40.5 0.00 0.50
NTAP 150731C00041000 C 07/31/15 41.0 0.00 0.50
NTAP 150731C00041500 C 07/31/15 41.5 0.00 0.50
NTAP 150731C00042000 C 07/31/15 42.0 0.00 0.50
NTAP 150731C00042500 C 07/31/15 42.5 0.00 0.50
NTAP 150731C00043000 C 07/31/15 43.0 0.00 0.50
NTAP 150731C00043500 C 07/31/15 43.5 0.00 0.50
NTAP 150731C00044000 C 07/31/15 44.0 0.00 0.50
NTAP 150731P00022000 P 07/31/15 22.0 0.00 0.26
NTAP 150731P00023000 P 07/31/15 23.0 0.00 0.28
NTAP 150731P00024000 P 07/31/15 24.0 0.00 0.28
NTAP 150731P00024500 P 07/31/15 24.5 0.00 0.26
NTAP 150731P00025000 P 07/31/15 25.0 0.00 0.50
NTAP 150731P00025500 P 07/31/15 25.5 0.00 0.28
NTAP 150731P00026000 P 07/31/15 26.0 0.00 0.50
NTAP 150731P00026500 P 07/31/15 26.5 0.00 0.50
NTAP 150731P00027000 P 07/31/15 27.0 0.00 0.16
NTAP 150731P00027500 P 07/31/15 27.5 0.00 0.50
NTAP 150731P00028000 P 07/31/15 28.0 0.00 0.06
NTAP 150731P00028500 P 07/31/15 28.5 0.00 0.04
NTAP 150731P00029000 P 07/31/15 29.0 0.00 0.04
NTAP 150731P00029500 P 07/31/15 29.5 0.00 0.02
NTAP 150731P00030000 P 07/31/15 30.0 0.00 0.02
NTAP 150731P00030500 P 07/31/15 30.5 0.00 0.04
NTAP 150731P00031000 P 07/31/15 31.0 0.01 0.05
NTAP 150731P00031500 P 07/31/15 31.5 0.09 0.13
NTAP 150731P00032000 P 07/31/15 32.0 0.41 0.57
NTAP 150731P00032500 P 07/31/15 32.5 0.83 1.09
NTAP 150731P00033000 P 07/31/15 33.0 1.34 1.59
NTAP 150731P00033500 P 07/31/15 33.5 1.84 2.55
NTAP 150731P00034000 P 07/31/15 34.0 2.32 2.75
NTAP 150731P00034500 P 07/31/15 34.5 2.82 3.55
NTAP 150731P00035000 P 07/31/15 35.0 3.30 4.05
NTAP 150731P00035500 P 07/31/15 35.5 3.80 4.20
NTAP 150731P00036000 P 07/31/15 36.0 4.30 4.70
NTAP 150731P00036500 P 07/31/15 36.5 4.80 5.05
NTAP 150731P00037000 P 07/31/15 37.0 5.30 5.60
NTAP 150731P00037500 P 07/31/15 37.5 5.80 6.10
NTAP 150731P00038000 P 07/31/15 38.0 6.30 6.60
NTAP 150731P00038500 P 07/31/15 38.5 6.75 7.10
NTAP 150731P00039000 P 07/31/15 39.0 7.30 7.60
NTAP 150731P00039500 P 07/31/15 39.5 7.80 8.10
NTAP 150731P00040000 P 07/31/15 40.0 8.30 8.60
NTAP 150731P00040500 P 07/31/15 40.5 8.80 9.10
NTAP 150731P00041000 P 07/31/15 41.0 9.30 9.60
NTAP 150731P00041500 P 07/31/15 41.5 9.80 10.10
NTAP 150731P00042000 P 07/31/15 42.0 10.20 10.75
NTAP 150731P00042500 P 07/31/15 42.5 10.70 11.25
NTAP 150731P00043000 P 07/31/15 43.0 11.15 11.75
NTAP 150731P00043500 P 07/31/15 43.5 11.65 12.25
NTAP 150731P00044000 P 07/31/15 44.0 12.15 12.75
NTAP 150807C00022000 C 08/07/15 22.0 8.40 9.75
NTAP 150807C00023000 C 08/07/15 23.0 7.40 8.75
NTAP 150807C00024000 C 08/07/15 24.0 6.40 7.70
NTAP 150807C00024500 C 08/07/15 24.5 5.90 7.20
NTAP 150807C00025000 C 08/07/15 25.0 5.40 6.70
NTAP 150807C00025500 C 08/07/15 25.5 5.00 6.20
NTAP 150807C00026000 C 08/07/15 26.0 4.50 5.70
NTAP 150807C00026500 C 08/07/15 26.5 4.00 5.20
NTAP 150807C00027000 C 08/07/15 27.0 3.50 4.70
NTAP 150807C00027500 C 08/07/15 27.5 3.00 4.20
NTAP 150807C00028000 C 08/07/15 28.0 2.55 3.70
NTAP 150807C00028500 C 08/07/15 28.5 2.18 3.20
NTAP 150807C00029000 C 08/07/15 29.0 1.71 2.71
NTAP 150807C00029500 C 08/07/15 29.5 1.34 2.20
NTAP 150807C00030000 C 08/07/15 30.0 1.47 1.73
NTAP 150807C00030500 C 08/07/15 30.5 0.97 1.27
NTAP 150807C00031000 C 08/07/15 31.0 0.71 0.84
NTAP 150807C00031500 C 08/07/15 31.5 0.43 0.50
NTAP 150807C00032000 C 08/07/15 32.0 0.24 0.30
NTAP 150807C00032500 C 08/07/15 32.5 0.13 0.18
NTAP 150807C00033000 C 08/07/15 33.0 0.01 0.25
NTAP 150807C00033500 C 08/07/15 33.5 0.00 0.50
NTAP 150807C00034000 C 08/07/15 34.0 0.00 0.50
NTAP 150807C00034500 C 08/07/15 34.5 0.00 0.50
NTAP 150807C00035000 C 08/07/15 35.0 0.00 0.30
NTAP 150807C00035500 C 08/07/15 35.5 0.00 0.36
NTAP 150807C00036000 C 08/07/15 36.0 0.00 0.50
NTAP 150807C00036500 C 08/07/15 36.5 0.00 0.50
NTAP 150807C00037000 C 08/07/15 37.0 0.00 0.50
NTAP 150807C00037500 C 08/07/15 37.5 0.00 0.50
NTAP 150807C00038000 C 08/07/15 38.0 0.00 0.50
NTAP 150807C00038500 C 08/07/15 38.5 0.00 0.50
NTAP 150807C00039000 C 08/07/15 39.0 0.00 0.50
NTAP 150807C00039500 C 08/07/15 39.5 0.00 0.50
NTAP 150807C00040000 C 08/07/15 40.0 0.00 0.50
NTAP 150807C00040500 C 08/07/15 40.5 0.00 0.50
NTAP 150807C00041000 C 08/07/15 41.0 0.00 0.50
NTAP 150807C00041500 C 08/07/15 41.5 0.00 0.50
NTAP 150807C00042000 C 08/07/15 42.0 0.00 0.50
NTAP 150807C00042500 C 08/07/15 42.5 0.00 0.50
NTAP 150807C00043000 C 08/07/15 43.0 0.00 0.50
NTAP 150807C00043500 C 08/07/15 43.5 0.00 0.50
NTAP 150807C00044000 C 08/07/15 44.0 0.00 0.50
NTAP 150807P00022000 P 08/07/15 22.0 0.00 0.50
NTAP 150807P00023000 P 08/07/15 23.0 0.00 0.50
NTAP 150807P00024000 P 08/07/15 24.0 0.00 0.50
NTAP 150807P00024500 P 08/07/15 24.5 0.00 0.50
NTAP 150807P00025000 P 08/07/15 25.0 0.00 0.50
NTAP 150807P00025500 P 08/07/15 25.5 0.00 0.50
NTAP 150807P00026000 P 08/07/15 26.0 0.00 0.16
NTAP 150807P00026500 P 08/07/15 26.5 0.00 0.50
NTAP 150807P00027000 P 08/07/15 27.0 0.00 0.17
NTAP 150807P00027500 P 08/07/15 27.5 0.00 0.50
NTAP 150807P00028000 P 08/07/15 28.0 0.00 0.21
NTAP 150807P00028500 P 08/07/15 28.5 0.00 0.50
NTAP 150807P00029000 P 08/07/15 29.0 0.00 0.50
NTAP 150807P00029500 P 08/07/15 29.5 0.01 0.13
NTAP 150807P00030000 P 08/07/15 30.0 0.04 0.13
NTAP 150807P00030500 P 08/07/15 30.5 0.08 0.13
NTAP 150807P00031000 P 08/07/15 31.0 0.17 0.22
NTAP 150807P00031500 P 08/07/15 31.5 0.35 0.41
NTAP 150807P00032000 P 08/07/15 32.0 0.63 0.72
NTAP 150807P00032500 P 08/07/15 32.5 1.00 1.12
NTAP 150807P00033000 P 08/07/15 33.0 1.41 1.76
NTAP 150807P00033500 P 08/07/15 33.5 1.86 2.17
NTAP 150807P00034000 P 08/07/15 34.0 2.37 2.67
NTAP 150807P00034500 P 08/07/15 34.5 2.85 3.20
NTAP 150807P00035000 P 08/07/15 35.0 3.35 3.65
NTAP 150807P00035500 P 08/07/15 35.5 3.85 4.20
NTAP 150807P00036000 P 08/07/15 36.0 4.35 4.70
NTAP 150807P00036500 P 08/07/15 36.5 4.80 5.20
NTAP 150807P00037000 P 08/07/15 37.0 5.30 5.70
NTAP 150807P00037500 P 08/07/15 37.5 5.80 6.15
NTAP 150807P00038000 P 08/07/15 38.0 6.30 6.70
NTAP 150807P00038500 P 08/07/15 38.5 6.80 7.15
NTAP 150807P00039000 P 08/07/15 39.0 7.30 7.70
NTAP 150807P00039500 P 08/07/15 39.5 7.70 8.15
NTAP 150807P00040000 P 08/07/15 40.0 8.05 8.80
NTAP 150807P00040500 P 08/07/15 40.5 8.30 9.70
NTAP 150807P00041000 P 08/07/15 41.0 9.05 10.25
NTAP 150807P00041500 P 08/07/15 41.5 9.55 10.35
NTAP 150807P00042000 P 08/07/15 42.0 10.30 10.85
NTAP 150807P00042500 P 08/07/15 42.5 10.55 11.35
NTAP 150807P00043000 P 08/07/15 43.0 10.80 11.85
NTAP 150807P00043500 P 08/07/15 43.5 11.80 12.35
NTAP 150807P00044000 P 08/07/15 44.0 11.85 14.10
NTAP 150814C00022000 C 08/14/15 22.0 8.40 9.70
NTAP 150814C00023000 C 08/14/15 23.0 7.40 8.70
NTAP 150814C00024000 C 08/14/15 24.0 6.40 7.75
NTAP 150814C00024500 C 08/14/15 24.5 5.90 7.25
NTAP 150814C00025000 C 08/14/15 25.0 5.40 6.75
NTAP 150814C00025500 C 08/14/15 25.5 5.00 6.25
NTAP 150814C00026000 C 08/14/15 26.0 4.50 5.75
NTAP 150814C00026500 C 08/14/15 26.5 4.05 5.25
NTAP 150814C00027000 C 08/14/15 27.0 3.55 4.70
NTAP 150814C00027500 C 08/14/15 27.5 3.05 4.30
NTAP 150814C00028000 C 08/14/15 28.0 2.55 3.80
NTAP 150814C00028500 C 08/14/15 28.5 3.05 3.30
NTAP 150814C00029000 C 08/14/15 29.0 2.52 2.80
NTAP 150814C00029500 C 08/14/15 29.5 1.97 2.32
NTAP 150814C00030000 C 08/14/15 30.0 1.33 1.84
NTAP 150814C00030500 C 08/14/15 30.5 1.25 1.40
NTAP 150814C00031000 C 08/14/15 31.0 0.90 1.01
NTAP 150814C00031500 C 08/14/15 31.5 0.60 0.66
NTAP 150814C00032000 C 08/14/15 32.0 0.40 0.44
NTAP 150814C00032500 C 08/14/15 32.5 0.25 0.34
NTAP 150814C00033000 C 08/14/15 33.0 0.14 0.48
NTAP 150814C00033500 C 08/14/15 33.5 0.03 0.50
NTAP 150814C00034000 C 08/14/15 34.0 0.02 0.50
NTAP 150814C00034500 C 08/14/15 34.5 0.02 0.32
NTAP 150814C00035000 C 08/14/15 35.0 0.02 0.38
NTAP 150814C00035500 C 08/14/15 35.5 0.02 0.37
NTAP 150814C00036000 C 08/14/15 36.0 0.01 0.36
NTAP 150814C00036500 C 08/14/15 36.5 0.00 0.50
NTAP 150814C00037000 C 08/14/15 37.0 0.00 0.50
NTAP 150814C00037500 C 08/14/15 37.5 0.02 0.24
NTAP 150814C00038000 C 08/14/15 38.0 0.00 0.50
NTAP 150814C00038500 C 08/14/15 38.5 0.00 0.50
NTAP 150814C00039000 C 08/14/15 39.0 0.00 0.50
NTAP 150814C00039500 C 08/14/15 39.5 0.00 0.50
NTAP 150814C00040000 C 08/14/15 40.0 0.00 0.13
NTAP 150814C00041000 C 08/14/15 41.0 0.00 0.41
NTAP 150814P00022000 P 08/14/15 22.0 0.00 0.50
NTAP 150814P00023000 P 08/14/15 23.0 0.00 0.50
NTAP 150814P00024000 P 08/14/15 24.0 0.00 0.50
NTAP 150814P00024500 P 08/14/15 24.5 0.00 0.50
NTAP 150814P00025000 P 08/14/15 25.0 0.00 0.50
NTAP 150814P00025500 P 08/14/15 25.5 0.00 0.50
NTAP 150814P00026000 P 08/14/15 26.0 0.00 0.16
NTAP 150814P00026500 P 08/14/15 26.5 0.00 0.50
NTAP 150814P00027000 P 08/14/15 27.0 0.00 0.50
NTAP 150814P00027500 P 08/14/15 27.5 0.00 0.50
NTAP 150814P00028000 P 08/14/15 28.0 0.00 0.21
NTAP 150814P00028500 P 08/14/15 28.5 0.01 0.50
NTAP 150814P00029000 P 08/14/15 29.0 0.05 0.49
NTAP 150814P00029500 P 08/14/15 29.5 0.08 0.40
NTAP 150814P00030000 P 08/14/15 30.0 0.12 0.18
NTAP 150814P00030500 P 08/14/15 30.5 0.18 0.24
NTAP 150814P00031000 P 08/14/15 31.0 0.29 0.38
NTAP 150814P00031500 P 08/14/15 31.5 0.50 0.58
NTAP 150814P00032000 P 08/14/15 32.0 0.76 0.90
NTAP 150814P00032500 P 08/14/15 32.5 1.13 1.59
NTAP 150814P00033000 P 08/14/15 33.0 1.54 2.08
NTAP 150814P00033500 P 08/14/15 33.5 1.97 3.05
NTAP 150814P00034000 P 08/14/15 34.0 2.44 3.25
NTAP 150814P00034500 P 08/14/15 34.5 2.91 4.00
NTAP 150814P00035000 P 08/14/15 35.0 3.35 4.50
NTAP 150814P00035500 P 08/14/15 35.5 3.85 5.00
NTAP 150814P00036000 P 08/14/15 36.0 4.35 5.50
NTAP 150814P00036500 P 08/14/15 36.5 4.85 6.15
NTAP 150814P00037000 P 08/14/15 37.0 5.30 6.65
NTAP 150814P00037500 P 08/14/15 37.5 5.80 7.10
NTAP 150814P00038000 P 08/14/15 38.0 6.30 7.60
NTAP 150814P00038500 P 08/14/15 38.5 6.80 8.10
NTAP 150814P00039000 P 08/14/15 39.0 7.30 8.60
NTAP 150814P00039500 P 08/14/15 39.5 7.80 9.10
NTAP 150814P00040000 P 08/14/15 40.0 8.30 9.60
NTAP 150814P00041000 P 08/14/15 41.0 9.05 9.85
NTAP 150821C00021000 C 08/21/15 21.0 10.20 10.75
NTAP 150821C00023000 C 08/21/15 23.0 8.15 8.75
NTAP 150821C00023500 C 08/21/15 23.5 7.45 8.25
NTAP 150821C00024000 C 08/21/15 24.0 7.15 7.75
NTAP 150821C00024500 C 08/21/15 24.5 6.30 7.25
NTAP 150821C00025000 C 08/21/15 25.0 6.15 6.75
NTAP 150821C00025500 C 08/21/15 25.5 5.70 6.25
NTAP 150821C00026000 C 08/21/15 26.0 4.70 5.80
NTAP 150821C00026500 C 08/21/15 26.5 4.20 5.30
NTAP 150821C00027000 C 08/21/15 27.0 4.25 4.85
NTAP 150821C00027500 C 08/21/15 27.5 3.30 4.35
NTAP 150821C00028000 C 08/21/15 28.0 2.90 3.90
NTAP 150821C00028500 C 08/21/15 28.5 2.95 3.45
NTAP 150821C00029000 C 08/21/15 29.0 2.65 3.05
NTAP 150821C00029500 C 08/21/15 29.5 2.37 2.65
NTAP 150821C00030000 C 08/21/15 30.0 2.13 2.25
NTAP 150821C00030500 C 08/21/15 30.5 1.79 1.89
NTAP 150821C00031000 C 08/21/15 31.0 1.51 1.57
NTAP 150821C00031500 C 08/21/15 31.5 1.25 1.35
NTAP 150821C00032000 C 08/21/15 32.0 1.03 1.07
NTAP 150821C00032500 C 08/21/15 32.5 0.84 0.88
NTAP 150821C00033000 C 08/21/15 33.0 0.68 0.72
NTAP 150821C00033500 C 08/21/15 33.5 0.55 0.59
NTAP 150821C00034000 C 08/21/15 34.0 0.44 0.48
NTAP 150821C00034500 C 08/21/15 34.5 0.36 0.39
NTAP 150821C00035000 C 08/21/15 35.0 0.29 0.32
NTAP 150821C00035500 C 08/21/15 35.5 0.24 0.26
NTAP 150821C00036000 C 08/21/15 36.0 0.20 0.22
NTAP 150821C00036500 C 08/21/15 36.5 0.16 0.18
NTAP 150821C00037000 C 08/21/15 37.0 0.13 0.16
NTAP 150821C00037500 C 08/21/15 37.5 0.10 0.17
NTAP 150821C00038000 C 08/21/15 38.0 0.09 0.12
NTAP 150821C00038500 C 08/21/15 38.5 0.08 0.13
NTAP 150821C00039000 C 08/21/15 39.0 0.07 0.10
NTAP 150821C00039500 C 08/21/15 39.5 0.06 0.13
NTAP 150821C00040000 C 08/21/15 40.0 0.05 0.09
NTAP 150821C00040500 C 08/21/15 40.5 0.05 0.10
NTAP 150821C00041000 C 08/21/15 41.0 0.04 0.07
NTAP 150821C00041500 C 08/21/15 41.5 0.04 0.08
NTAP 150821C00042000 C 08/21/15 42.0 0.04 0.11
NTAP 150821C00042500 C 08/21/15 42.5 0.02 0.08
NTAP 150821C00043000 C 08/21/15 43.0 0.03 0.06
NTAP 150821C00043500 C 08/21/15 43.5 0.02 0.13
NTAP 150821C00044000 C 08/21/15 44.0 0.02 0.14
NTAP 150821P00021000 P 08/21/15 21.0 0.00 0.17
NTAP 150821P00023000 P 08/21/15 23.0 0.00 0.24
NTAP 150821P00023500 P 08/21/15 23.5 0.00 0.27
NTAP 150821P00024000 P 08/21/15 24.0 0.01 0.16
NTAP 150821P00024500 P 08/21/15 24.5 0.02 0.08
NTAP 150821P00025000 P 08/21/15 25.0 0.03 0.13
NTAP 150821P00025500 P 08/21/15 25.5 0.04 0.13
NTAP 150821P00026000 P 08/21/15 26.0 0.06 0.11
NTAP 150821P00026500 P 08/21/15 26.5 0.07 0.10
NTAP 150821P00027000 P 08/21/15 27.0 0.10 0.12
NTAP 150821P00027500 P 08/21/15 27.5 0.13 0.16
NTAP 150821P00028000 P 08/21/15 28.0 0.18 0.19
NTAP 150821P00028500 P 08/21/15 28.5 0.24 0.27
NTAP 150821P00029000 P 08/21/15 29.0 0.32 0.35
NTAP 150821P00029500 P 08/21/15 29.5 0.43 0.46
NTAP 150821P00030000 P 08/21/15 30.0 0.56 0.59
NTAP 150821P00030500 P 08/21/15 30.5 0.73 0.76
NTAP 150821P00031000 P 08/21/15 31.0 0.93 0.96
NTAP 150821P00031500 P 08/21/15 31.5 1.17 1.20
NTAP 150821P00032000 P 08/21/15 32.0 1.43 1.47
NTAP 150821P00032500 P 08/21/15 32.5 1.70 1.78
NTAP 150821P00033000 P 08/21/15 33.0 2.05 2.13
NTAP 150821P00033500 P 08/21/15 33.5 2.39 2.79
NTAP 150821P00034000 P 08/21/15 34.0 2.81 3.05
NTAP 150821P00034500 P 08/21/15 34.5 3.20 4.15
NTAP 150821P00035000 P 08/21/15 35.0 3.60 4.60
NTAP 150821P00035500 P 08/21/15 35.5 4.05 5.05
NTAP 150821P00036000 P 08/21/15 36.0 4.50 5.60
NTAP 150821P00036500 P 08/21/15 36.5 4.95 6.00
NTAP 150821P00037000 P 08/21/15 37.0 5.40 6.50
NTAP 150821P00037500 P 08/21/15 37.5 5.90 6.55
NTAP 150821P00038000 P 08/21/15 38.0 6.40 7.35
NTAP 150821P00038500 P 08/21/15 38.5 6.85 7.65
NTAP 150821P00039000 P 08/21/15 39.0 7.35 8.40
NTAP 150821P00039500 P 08/21/15 39.5 7.85 8.50
NTAP 150821P00040000 P 08/21/15 40.0 8.35 9.00
NTAP 150821P00040500 P 08/21/15 40.5 8.85 9.75
NTAP 150821P00041000 P 08/21/15 41.0 9.30 10.15
NTAP 150821P00041500 P 08/21/15 41.5 9.80 10.60
NTAP 150821P00042000 P 08/21/15 42.0 10.30 11.05
NTAP 150821P00042500 P 08/21/15 42.5 10.80 11.50
NTAP 150821P00043000 P 08/21/15 43.0 11.30 11.95
NTAP 150821P00043500 P 08/21/15 43.5 11.80 12.40
NTAP 150821P00044000 P 08/21/15 44.0 12.30 12.80
NTAP 150828C00022000 C 08/28/15 22.0 9.15 9.85
NTAP 150828C00023000 C 08/28/15 23.0 7.45 8.90
NTAP 150828C00023500 C 08/28/15 23.5 6.95 8.40
NTAP 150828C00024000 C 08/28/15 24.0 6.45 7.85
NTAP 150828C00024500 C 08/28/15 24.5 6.65 7.40
NTAP 150828C00025000 C 08/28/15 25.0 5.50 6.85
NTAP 150828C00025500 C 08/28/15 25.5 5.05 6.40
NTAP 150828C00026000 C 08/28/15 26.0 4.65 5.90
NTAP 150828C00026500 C 08/28/15 26.5 4.15 5.45
NTAP 150828C00027000 C 08/28/15 27.0 3.70 4.95
NTAP 150828C00027500 C 08/28/15 27.5 3.25 4.45
NTAP 150828C00028000 C 08/28/15 28.0 2.85 4.00
NTAP 150828C00028500 C 08/28/15 28.5 2.70 3.60
NTAP 150828C00029000 C 08/28/15 29.0 2.05 3.15
NTAP 150828C00029500 C 08/28/15 29.5 2.09 2.70
NTAP 150828C00030000 C 08/28/15 30.0 1.99 2.34
NTAP 150828C00030500 C 08/28/15 30.5 1.62 2.00
NTAP 150828C00031000 C 08/28/15 31.0 1.51 1.70
NTAP 150828C00031500 C 08/28/15 31.5 1.27 1.42
NTAP 150828C00032000 C 08/28/15 32.0 1.04 1.18
NTAP 150828C00032500 C 08/28/15 32.5 0.88 0.98
NTAP 150828C00033000 C 08/28/15 33.0 0.54 0.81
NTAP 150828C00033500 C 08/28/15 33.5 0.56 0.67
NTAP 150828C00034000 C 08/28/15 34.0 0.48 0.56
NTAP 150828C00034500 C 08/28/15 34.5 0.21 0.53
NTAP 150828C00035000 C 08/28/15 35.0 0.16 0.50
NTAP 150828C00035500 C 08/28/15 35.5 0.06 0.50
NTAP 150828C00036000 C 08/28/15 36.0 0.02 0.50
NTAP 150828C00036500 C 08/28/15 36.5 0.04 0.50
NTAP 150828C00037000 C 08/28/15 37.0 0.02 0.50
NTAP 150828C00037500 C 08/28/15 37.5 0.01 0.50
NTAP 150828C00038000 C 08/28/15 38.0 0.00 0.50
NTAP 150828C00038500 C 08/28/15 38.5 0.00 0.50
NTAP 150828C00039000 C 08/28/15 39.0 0.00 0.50
NTAP 150828C00039500 C 08/28/15 39.5 0.00 0.50
NTAP 150828C00040000 C 08/28/15 40.0 0.00 0.50
NTAP 150828C00041000 C 08/28/15 41.0 0.00 0.50
NTAP 150828P00022000 P 08/28/15 22.0 0.00 0.50
NTAP 150828P00023000 P 08/28/15 23.0 0.00 0.50
NTAP 150828P00023500 P 08/28/15 23.5 0.00 0.50
NTAP 150828P00024000 P 08/28/15 24.0 0.00 0.50
NTAP 150828P00024500 P 08/28/15 24.5 0.00 0.50
NTAP 150828P00025000 P 08/28/15 25.0 0.01 0.50
NTAP 150828P00025500 P 08/28/15 25.5 0.03 0.50
NTAP 150828P00026000 P 08/28/15 26.0 0.02 0.50
NTAP 150828P00026500 P 08/28/15 26.5 0.10 0.50
NTAP 150828P00027000 P 08/28/15 27.0 0.14 0.50
NTAP 150828P00027500 P 08/28/15 27.5 0.17 0.38
NTAP 150828P00028000 P 08/28/15 28.0 0.22 0.58
NTAP 150828P00028500 P 08/28/15 28.5 0.29 0.35
NTAP 150828P00029000 P 08/28/15 29.0 0.37 0.45
NTAP 150828P00029500 P 08/28/15 29.5 0.47 0.54
NTAP 150828P00030000 P 08/28/15 30.0 0.61 0.68
NTAP 150828P00030500 P 08/28/15 30.5 0.77 0.85
NTAP 150828P00031000 P 08/28/15 31.0 0.96 1.06
NTAP 150828P00031500 P 08/28/15 31.5 1.20 1.32
NTAP 150828P00032000 P 08/28/15 32.0 1.46 1.57
NTAP 150828P00032500 P 08/28/15 32.5 1.75 1.88
NTAP 150828P00033000 P 08/28/15 33.0 2.08 2.23
NTAP 150828P00033500 P 08/28/15 33.5 2.41 2.67
NTAP 150828P00034000 P 08/28/15 34.0 2.81 3.20
NTAP 150828P00034500 P 08/28/15 34.5 3.20 3.95
NTAP 150828P00035000 P 08/28/15 35.0 3.65 4.75
NTAP 150828P00035500 P 08/28/15 35.5 4.05 5.20
NTAP 150828P00036000 P 08/28/15 36.0 4.50 5.65
NTAP 150828P00036500 P 08/28/15 36.5 4.95 6.20
NTAP 150828P00037000 P 08/28/15 37.0 5.40 6.70
NTAP 150828P00037500 P 08/28/15 37.5 5.90 7.20
NTAP 150828P00038000 P 08/28/15 38.0 6.40 7.65
NTAP 150828P00038500 P 08/28/15 38.5 6.80 8.15
NTAP 150828P00039000 P 08/28/15 39.0 7.30 8.65
NTAP 150828P00039500 P 08/28/15 39.5 7.75 9.15
NTAP 150828P00040000 P 08/28/15 40.0 8.25 9.65
NTAP 150828P00041000 P 08/28/15 41.0 8.70 10.60
NTAP 150904C00022000 C 09/04/15 22.0 8.45 9.90
NTAP 150904C00023000 C 09/04/15 23.0 8.15 8.90
NTAP 150904C00024000 C 09/04/15 24.0 6.50 7.85
NTAP 150904C00024500 C 09/04/15 24.5 6.00 7.45
NTAP 150904C00025000 C 09/04/15 25.0 5.50 6.95
NTAP 150904C00025500 C 09/04/15 25.5 5.05 6.45
NTAP 150904C00026000 C 09/04/15 26.0 4.65 6.00
NTAP 150904C00026500 C 09/04/15 26.5 4.20 5.45
NTAP 150904C00027000 C 09/04/15 27.0 3.75 4.95
NTAP 150904C00027500 C 09/04/15 27.5 3.30 4.55
NTAP 150904C00028000 C 09/04/15 28.0 2.90 4.10
NTAP 150904C00028500 C 09/04/15 28.5 2.50 3.70
NTAP 150904C00029000 C 09/04/15 29.0 2.39 3.25
NTAP 150904C00029500 C 09/04/15 29.5 2.16 2.86
NTAP 150904C00030000 C 09/04/15 30.0 2.04 2.42
NTAP 150904C00030500 C 09/04/15 30.5 1.67 2.10
NTAP 150904C00031000 C 09/04/15 31.0 1.55 1.77
NTAP 150904C00031500 C 09/04/15 31.5 1.33 1.48
NTAP 150904C00032000 C 09/04/15 32.0 1.07 1.25
NTAP 150904C00032500 C 09/04/15 32.5 0.92 1.04
NTAP 150904C00033000 C 09/04/15 33.0 0.77 0.86
NTAP 150904C00033500 C 09/04/15 33.5 0.64 0.73
NTAP 150904C00034000 C 09/04/15 34.0 0.51 0.60
NTAP 150904C00034500 C 09/04/15 34.5 0.24 0.54
NTAP 150904C00035000 C 09/04/15 35.0 0.20 0.51
NTAP 150904C00035500 C 09/04/15 35.5 0.15 0.50
NTAP 150904C00036000 C 09/04/15 36.0 0.03 0.50
NTAP 150904C00036500 C 09/04/15 36.5 0.04 0.50
NTAP 150904C00037000 C 09/04/15 37.0 0.01 0.50
NTAP 150904C00037500 C 09/04/15 37.5 0.06 0.50
NTAP 150904C00038000 C 09/04/15 38.0 0.02 0.50
NTAP 150904C00038500 C 09/04/15 38.5 0.03 0.50
NTAP 150904C00039000 C 09/04/15 39.0 0.02 0.50
NTAP 150904C00039500 C 09/04/15 39.5 0.00 0.50
NTAP 150904C00040000 C 09/04/15 40.0 0.00 0.50
NTAP 150904P00022000 P 09/04/15 22.0 0.01 0.50
NTAP 150904P00023000 P 09/04/15 23.0 0.02 0.50
NTAP 150904P00024000 P 09/04/15 24.0 0.01 0.50
NTAP 150904P00024500 P 09/04/15 24.5 0.02 0.50
NTAP 150904P00025000 P 09/04/15 25.0 0.04 0.50
NTAP 150904P00025500 P 09/04/15 25.5 0.06 0.50
NTAP 150904P00026000 P 09/04/15 26.0 0.07 0.50
NTAP 150904P00026500 P 09/04/15 26.5 0.12 0.50
NTAP 150904P00027000 P 09/04/15 27.0 0.17 0.49
NTAP 150904P00027500 P 09/04/15 27.5 0.21 0.54
NTAP 150904P00028000 P 09/04/15 28.0 0.15 0.64
NTAP 150904P00028500 P 09/04/15 28.5 0.26 0.74
NTAP 150904P00029000 P 09/04/15 29.0 0.40 0.74
NTAP 150904P00029500 P 09/04/15 29.5 0.53 0.64
NTAP 150904P00030000 P 09/04/15 30.0 0.66 0.77
NTAP 150904P00030500 P 09/04/15 30.5 0.82 0.91
NTAP 150904P00031000 P 09/04/15 31.0 1.01 1.14
NTAP 150904P00031500 P 09/04/15 31.5 1.25 1.38
NTAP 150904P00032000 P 09/04/15 32.0 1.52 1.66
NTAP 150904P00032500 P 09/04/15 32.5 1.79 1.96
NTAP 150904P00033000 P 09/04/15 33.0 2.13 2.54
NTAP 150904P00033500 P 09/04/15 33.5 2.47 3.45
NTAP 150904P00034000 P 09/04/15 34.0 2.87 3.35
NTAP 150904P00034500 P 09/04/15 34.5 3.20 3.70
NTAP 150904P00035000 P 09/04/15 35.0 3.65 4.75
NTAP 150904P00035500 P 09/04/15 35.5 4.10 5.20
NTAP 150904P00036000 P 09/04/15 36.0 4.50 5.65
NTAP 150904P00036500 P 09/04/15 36.5 4.95 6.25
NTAP 150904P00037000 P 09/04/15 37.0 5.45 6.70
NTAP 150904P00037500 P 09/04/15 37.5 5.90 7.20
NTAP 150904P00038000 P 09/04/15 38.0 6.40 7.70
NTAP 150904P00038500 P 09/04/15 38.5 6.85 8.15
NTAP 150904P00039000 P 09/04/15 39.0 7.35 8.65
NTAP 150904P00039500 P 09/04/15 39.5 7.85 9.15
NTAP 150904P00040000 P 09/04/15 40.0 8.30 9.65
NTAP 150911C00022000 C 09/11/15 22.0 8.45 10.10
NTAP 150911C00023000 C 09/11/15 23.0 7.45 9.10
NTAP 150911C00023500 C 09/11/15 23.5 7.00 8.60
NTAP 150911C00024000 C 09/11/15 24.0 6.50 8.05
NTAP 150911C00024500 C 09/11/15 24.5 6.00 7.60
NTAP 150911C00025000 C 09/11/15 25.0 5.55 6.85
NTAP 150911C00025500 C 09/11/15 25.5 5.05 6.60
NTAP 150911C00026000 C 09/11/15 26.0 5.15 5.95
NTAP 150911C00026500 C 09/11/15 26.5 4.65 5.45
NTAP 150911C00027000 C 09/11/15 27.0 4.15 5.00
NTAP 150911C00027500 C 09/11/15 27.5 3.65 4.65
NTAP 150911C00028000 C 09/11/15 28.0 2.95 4.25
NTAP 150911C00028500 C 09/11/15 28.5 2.55 3.70
NTAP 150911C00029000 C 09/11/15 29.0 2.18 3.25
NTAP 150911C00029500 C 09/11/15 29.5 1.96 2.90
NTAP 150911C00030000 C 09/11/15 30.0 2.08 2.51
NTAP 150911C00030500 C 09/11/15 30.5 1.71 2.14
NTAP 150911C00031000 C 09/11/15 31.0 1.52 1.84
NTAP 150911C00031500 C 09/11/15 31.5 1.26 1.56
NTAP 150911C00032000 C 09/11/15 32.0 1.05 1.31
NTAP 150911C00032500 C 09/11/15 32.5 0.96 1.10
NTAP 150911C00033000 C 09/11/15 33.0 0.82 0.92
NTAP 150911C00033500 C 09/11/15 33.5 0.69 0.78
NTAP 150911C00034000 C 09/11/15 34.0 0.56 0.65
NTAP 150911C00034500 C 09/11/15 34.5 0.25 0.58
NTAP 150911C00035000 C 09/11/15 35.0 0.19 0.53
NTAP 150911C00035500 C 09/11/15 35.5 0.20 0.47
NTAP 150911C00036000 C 09/11/15 36.0 0.10 0.49
NTAP 150911C00036500 C 09/11/15 36.5 0.10 0.48
NTAP 150911C00037000 C 09/11/15 37.0 0.06 0.50
NTAP 150911C00037500 C 09/11/15 37.5 0.04 0.50
NTAP 150911C00038000 C 09/11/15 38.0 0.04 0.50
NTAP 150911C00038500 C 09/11/15 38.5 0.01 0.50
NTAP 150911C00039000 C 09/11/15 39.0 0.03 0.50
NTAP 150911C00039500 C 09/11/15 39.5 0.01 0.50
NTAP 150911C00040000 C 09/11/15 40.0 0.01 0.50
NTAP 150911P00022000 P 09/11/15 22.0 0.00 0.50
NTAP 150911P00023000 P 09/11/15 23.0 0.01 0.50
NTAP 150911P00023500 P 09/11/15 23.5 0.00 0.50
NTAP 150911P00024000 P 09/11/15 24.0 0.02 0.50
NTAP 150911P00024500 P 09/11/15 24.5 0.01 0.50
NTAP 150911P00025000 P 09/11/15 25.0 0.03 0.50
NTAP 150911P00025500 P 09/11/15 25.5 0.06 0.50
NTAP 150911P00026000 P 09/11/15 26.0 0.11 0.50
NTAP 150911P00026500 P 09/11/15 26.5 0.14 0.50
NTAP 150911P00027000 P 09/11/15 27.0 0.18 0.52
NTAP 150911P00027500 P 09/11/15 27.5 0.23 0.53
NTAP 150911P00028000 P 09/11/15 28.0 0.19 0.68
NTAP 150911P00028500 P 09/11/15 28.5 0.30 0.78
NTAP 150911P00029000 P 09/11/15 29.0 0.47 0.60
NTAP 150911P00029500 P 09/11/15 29.5 0.57 0.66
NTAP 150911P00030000 P 09/11/15 30.0 0.69 0.81
NTAP 150911P00030500 P 09/11/15 30.5 0.84 1.00
NTAP 150911P00031000 P 09/11/15 31.0 1.02 1.19
NTAP 150911P00031500 P 09/11/15 31.5 1.25 1.42
NTAP 150911P00032000 P 09/11/15 32.0 1.52 1.72
NTAP 150911P00032500 P 09/11/15 32.5 1.81 2.01
NTAP 150911P00033000 P 09/11/15 33.0 2.12 2.59
NTAP 150911P00033500 P 09/11/15 33.5 2.47 3.55
NTAP 150911P00034000 P 09/11/15 34.0 2.84 3.15
NTAP 150911P00034500 P 09/11/15 34.5 3.25 3.65
NTAP 150911P00035000 P 09/11/15 35.0 3.65 4.80
NTAP 150911P00035500 P 09/11/15 35.5 4.10 5.25
NTAP 150911P00036000 P 09/11/15 36.0 4.55 5.70
NTAP 150911P00036500 P 09/11/15 36.5 5.00 6.30
NTAP 150911P00037000 P 09/11/15 37.0 5.45 6.45
NTAP 150911P00037500 P 09/11/15 37.5 5.95 7.25
NTAP 150911P00038000 P 09/11/15 38.0 6.40 7.70
NTAP 150911P00038500 P 09/11/15 38.5 6.90 8.25
NTAP 150911P00039000 P 09/11/15 39.0 7.35 8.70
NTAP 150911P00039500 P 09/11/15 39.5 7.85 9.15
NTAP 150911P00040000 P 09/11/15 40.0 8.35 9.65
NTAP 150918C00023000 C 09/18/15 23.0 7.60 9.00
NTAP 150918C00024000 C 09/18/15 24.0 6.55 8.00
NTAP 150918C00025000 C 09/18/15 25.0 5.55 7.00
NTAP 150918C00026000 C 09/18/15 26.0 4.70 6.00
NTAP 150918C00027000 C 09/18/15 27.0 4.40 5.00
NTAP 150918C00028000 C 09/18/15 28.0 3.55 4.10
NTAP 150918C00029000 C 09/18/15 29.0 2.57 3.30
NTAP 150918C00030000 C 09/18/15 30.0 2.37 2.53
NTAP 150918C00031000 C 09/18/15 31.0 1.79 1.89
NTAP 150918C00032000 C 09/18/15 32.0 1.30 1.38
NTAP 150918C00033000 C 09/18/15 33.0 0.91 0.98
NTAP 150918C00034000 C 09/18/15 34.0 0.62 0.70
NTAP 150918C00035000 C 09/18/15 35.0 0.42 0.50
NTAP 150918C00036000 C 09/18/15 36.0 0.26 0.36
NTAP 150918C00037000 C 09/18/15 37.0 0.17 0.42
NTAP 150918C00038000 C 09/18/15 38.0 0.11 0.39
NTAP 150918C00039000 C 09/18/15 39.0 0.07 0.36
NTAP 150918C00040000 C 09/18/15 40.0 0.04 0.32
NTAP 150918C00041000 C 09/18/15 41.0 0.04 0.33
NTAP 150918C00042000 C 09/18/15 42.0 0.03 0.32
NTAP 150918C00043000 C 09/18/15 43.0 0.03 0.25
NTAP 150918C00044000 C 09/18/15 44.0 0.02 0.25
NTAP 150918C00045000 C 09/18/15 45.0 0.02 0.30
NTAP 150918C00046000 C 09/18/15 46.0 0.02 0.29
NTAP 150918C00047000 C 09/18/15 47.0 0.01 0.29
NTAP 150918C00048000 C 09/18/15 48.0 0.00 0.29
NTAP 150918C00049000 C 09/18/15 49.0 0.00 0.25
NTAP 150918C00050000 C 09/18/15 50.0 0.00 0.19
NTAP 150918C00055000 C 09/18/15 55.0 0.00 0.09
NTAP 150918P00023000 P 09/18/15 23.0 0.05 0.32
NTAP 150918P00024000 P 09/18/15 24.0 0.05 0.50
NTAP 150918P00025000 P 09/18/15 25.0 0.07 0.38
NTAP 150918P00026000 P 09/18/15 26.0 0.14 0.44
NTAP 150918P00027000 P 09/18/15 27.0 0.24 0.33
NTAP 150918P00028000 P 09/18/15 28.0 0.35 0.42
NTAP 150918P00029000 P 09/18/15 29.0 0.53 0.59
NTAP 150918P00030000 P 09/18/15 30.0 0.81 0.86
NTAP 150918P00031000 P 09/18/15 31.0 1.19 1.24
NTAP 150918P00032000 P 09/18/15 32.0 1.66 1.75
NTAP 150918P00033000 P 09/18/15 33.0 2.27 2.37
NTAP 150918P00034000 P 09/18/15 34.0 2.97 3.15
NTAP 150918P00035000 P 09/18/15 35.0 3.75 4.70
NTAP 150918P00036000 P 09/18/15 36.0 4.60 5.70
NTAP 150918P00037000 P 09/18/15 37.0 5.50 6.15
NTAP 150918P00038000 P 09/18/15 38.0 6.45 7.10
NTAP 150918P00039000 P 09/18/15 39.0 7.40 8.55
NTAP 150918P00040000 P 09/18/15 40.0 8.35 9.45
NTAP 150918P00041000 P 09/18/15 41.0 9.30 10.35
NTAP 150918P00042000 P 09/18/15 42.0 10.25 11.30
NTAP 150918P00043000 P 09/18/15 43.0 11.00 12.20
NTAP 150918P00044000 P 09/18/15 44.0 12.20 13.15
NTAP 150918P00045000 P 09/18/15 45.0 13.20 14.35
NTAP 150918P00046000 P 09/18/15 46.0 14.20 15.05
NTAP 150918P00047000 P 09/18/15 47.0 15.20 16.20
NTAP 150918P00048000 P 09/18/15 48.0 16.20 17.60
NTAP 150918P00049000 P 09/18/15 49.0 17.20 18.65
NTAP 150918P00050000 P 09/18/15 50.0 18.15 19.45
NTAP 150918P00055000 P 09/18/15 55.0 23.20 24.70
NTAP 151016C00023000 C 10/16/15 23.0 8.15 8.90
NTAP 151016C00024000 C 10/16/15 24.0 7.25 7.90
NTAP 151016C00025000 C 10/16/15 25.0 6.30 6.90
NTAP 151016C00026000 C 10/16/15 26.0 5.25 6.00
NTAP 151016C00027000 C 10/16/15 27.0 4.40 5.05
NTAP 151016C00028000 C 10/16/15 28.0 3.55 4.20
NTAP 151016C00029000 C 10/16/15 29.0 2.97 3.40
NTAP 151016C00030000 C 10/16/15 30.0 2.54 2.70
NTAP 151016C00031000 C 10/16/15 31.0 1.92 2.09
NTAP 151016C00032000 C 10/16/15 32.0 1.48 1.57
NTAP 151016C00033000 C 10/16/15 33.0 1.02 1.19
NTAP 151016C00034000 C 10/16/15 34.0 0.70 0.89
NTAP 151016C00035000 C 10/16/15 35.0 0.55 0.63
NTAP 151016C00036000 C 10/16/15 36.0 0.37 0.49
NTAP 151016C00037000 C 10/16/15 37.0 0.26 0.39
NTAP 151016C00038000 C 10/16/15 38.0 0.18 0.48
NTAP 151016C00039000 C 10/16/15 39.0 0.14 0.43
NTAP 151016C00040000 C 10/16/15 40.0 0.09 0.41
NTAP 151016C00041000 C 10/16/15 41.0 0.07 0.38
NTAP 151016C00042000 C 10/16/15 42.0 0.05 0.37
NTAP 151016C00043000 C 10/16/15 43.0 0.05 0.36
NTAP 151016P00023000 P 10/16/15 23.0 0.09 0.41
NTAP 151016P00024000 P 10/16/15 24.0 0.11 0.44
NTAP 151016P00025000 P 10/16/15 25.0 0.17 0.49
NTAP 151016P00026000 P 10/16/15 26.0 0.26 0.41
NTAP 151016P00027000 P 10/16/15 27.0 0.37 0.55
NTAP 151016P00028000 P 10/16/15 28.0 0.51 0.59
NTAP 151016P00029000 P 10/16/15 29.0 0.76 0.87
NTAP 151016P00030000 P 10/16/15 30.0 1.04 1.16
NTAP 151016P00031000 P 10/16/15 31.0 1.45 1.53
NTAP 151016P00032000 P 10/16/15 32.0 1.94 2.10
NTAP 151016P00033000 P 10/16/15 33.0 2.55 2.71
NTAP 151016P00034000 P 10/16/15 34.0 3.25 3.50
NTAP 151016P00035000 P 10/16/15 35.0 4.05 5.00
NTAP 151016P00036000 P 10/16/15 36.0 4.85 5.90
NTAP 151016P00037000 P 10/16/15 37.0 5.75 6.40
NTAP 151016P00038000 P 10/16/15 38.0 6.65 7.75
NTAP 151016P00039000 P 10/16/15 39.0 7.60 8.70
NTAP 151016P00040000 P 10/16/15 40.0 8.60 9.20
NTAP 151016P00041000 P 10/16/15 41.0 9.55 10.80
NTAP 151016P00042000 P 10/16/15 42.0 10.50 11.70
NTAP 151016P00043000 P 10/16/15 43.0 11.45 12.65
NTAP 151218C00021000 C 12/18/15 21.0 9.55 10.90
NTAP 151218C00022000 C 12/18/15 22.0 8.55 9.95
NTAP 151218C00023000 C 12/18/15 23.0 7.70 9.00
NTAP 151218C00024000 C 12/18/15 24.0 7.10 8.05
NTAP 151218C00025000 C 12/18/15 25.0 5.95 7.15
NTAP 151218C00026000 C 12/18/15 26.0 5.60 6.20
NTAP 151218C00027000 C 12/18/15 27.0 4.35 5.40
NTAP 151218C00028000 C 12/18/15 28.0 3.60 4.65
NTAP 151218C00029000 C 12/18/15 29.0 3.60 3.95
NTAP 151218C00030000 C 12/18/15 30.0 3.00 3.25
NTAP 151218C00031000 C 12/18/15 31.0 2.45 2.67
NTAP 151218C00032000 C 12/18/15 32.0 1.96 2.20
NTAP 151218C00033000 C 12/18/15 33.0 1.53 1.74
NTAP 151218C00034000 C 12/18/15 34.0 1.18 1.45
NTAP 151218C00035000 C 12/18/15 35.0 0.90 1.15
NTAP 151218C00036000 C 12/18/15 36.0 0.68 0.90
NTAP 151218C00037000 C 12/18/15 37.0 0.51 0.75
NTAP 151218C00038000 C 12/18/15 38.0 0.42 0.60
NTAP 151218C00039000 C 12/18/15 39.0 0.31 0.52
NTAP 151218C00040000 C 12/18/15 40.0 0.24 0.50
NTAP 151218C00041000 C 12/18/15 41.0 0.19 0.50
NTAP 151218C00042000 C 12/18/15 42.0 0.10 0.50
NTAP 151218C00043000 C 12/18/15 43.0 0.11 0.50
NTAP 151218C00044000 C 12/18/15 44.0 0.08 0.50
NTAP 151218C00045000 C 12/18/15 45.0 0.06 0.50
NTAP 151218C00046000 C 12/18/15 46.0 0.04 0.49
NTAP 151218C00047000 C 12/18/15 47.0 0.03 0.50
NTAP 151218C00048000 C 12/18/15 48.0 0.01 0.50
NTAP 151218C00049000 C 12/18/15 49.0 0.00 0.50
NTAP 151218C00050000 C 12/18/15 50.0 0.00 0.50
NTAP 151218P00021000 P 12/18/15 21.0 0.09 0.50
NTAP 151218P00022000 P 12/18/15 22.0 0.13 0.50
NTAP 151218P00023000 P 12/18/15 23.0 0.19 0.53
NTAP 151218P00024000 P 12/18/15 24.0 0.27 0.63
NTAP 151218P00025000 P 12/18/15 25.0 0.39 0.60
NTAP 151218P00026000 P 12/18/15 26.0 0.54 0.75
NTAP 151218P00027000 P 12/18/15 27.0 0.70 1.00
NTAP 151218P00028000 P 12/18/15 28.0 0.95 1.13
NTAP 151218P00029000 P 12/18/15 29.0 1.20 1.44
NTAP 151218P00030000 P 12/18/15 30.0 1.60 1.81
NTAP 151218P00031000 P 12/18/15 31.0 2.02 2.25
NTAP 151218P00032000 P 12/18/15 32.0 2.55 2.71
NTAP 151218P00033000 P 12/18/15 33.0 3.15 3.35
NTAP 151218P00034000 P 12/18/15 34.0 3.80 4.60
NTAP 151218P00035000 P 12/18/15 35.0 4.50 5.40
NTAP 151218P00036000 P 12/18/15 36.0 5.20 5.85
NTAP 151218P00037000 P 12/18/15 37.0 6.05 6.70
NTAP 151218P00038000 P 12/18/15 38.0 6.90 8.10
NTAP 151218P00039000 P 12/18/15 39.0 7.75 9.00
NTAP 151218P00040000 P 12/18/15 40.0 8.70 9.95
NTAP 151218P00041000 P 12/18/15 41.0 9.60 10.90
NTAP 151218P00042000 P 12/18/15 42.0 10.55 11.50
NTAP 151218P00043000 P 12/18/15 43.0 11.50 12.45
NTAP 151218P00044000 P 12/18/15 44.0 12.45 13.80
NTAP 151218P00045000 P 12/18/15 45.0 13.40 14.75
NTAP 151218P00046000 P 12/18/15 46.0 14.45 15.65
NTAP 151218P00047000 P 12/18/15 47.0 15.45 16.60
NTAP 151218P00048000 P 12/18/15 48.0 16.30 17.55
NTAP 151218P00049000 P 12/18/15 49.0 17.40 18.50
NTAP 151218P00050000 P 12/18/15 50.0 17.80 19.45
NTAP 160115C00018000 C 01/15/16 18.0 12.80 14.10
NTAP 160115C00019000 C 01/15/16 19.0 11.70 12.90
NTAP 160115C00020000 C 01/15/16 20.0 10.60 12.10
NTAP 160115C00021000 C 01/15/16 21.0 9.60 11.00
NTAP 160115C00022000 C 01/15/16 22.0 9.25 9.95
NTAP 160115C00023000 C 01/15/16 23.0 8.30 9.05
NTAP 160115C00024000 C 01/15/16 24.0 7.10 8.10
NTAP 160115C00025000 C 01/15/16 25.0 6.00 7.25
NTAP 160115C00026000 C 01/15/16 26.0 5.70 6.40
NTAP 160115C00027000 C 01/15/16 27.0 4.90 5.60
NTAP 160115C00028000 C 01/15/16 28.0 4.15 4.75
NTAP 160115C00029000 C 01/15/16 29.0 3.80 4.05
NTAP 160115C00030000 C 01/15/16 30.0 3.15 3.35
NTAP 160115C00031000 C 01/15/16 31.0 2.57 2.80
NTAP 160115C00032000 C 01/15/16 32.0 2.09 2.30
NTAP 160115C00033000 C 01/15/16 33.0 1.68 1.90
NTAP 160115C00034000 C 01/15/16 34.0 1.29 1.54
NTAP 160115C00035000 C 01/15/16 35.0 1.07 1.22
NTAP 160115C00036000 C 01/15/16 36.0 0.78 1.00
NTAP 160115C00037000 C 01/15/16 37.0 0.58 0.79
NTAP 160115C00038000 C 01/15/16 38.0 0.47 0.65
NTAP 160115C00039000 C 01/15/16 39.0 0.37 0.55
NTAP 160115C00040000 C 01/15/16 40.0 0.29 0.50
NTAP 160115C00041000 C 01/15/16 41.0 0.23 0.50
NTAP 160115C00042000 C 01/15/16 42.0 0.17 0.50
NTAP 160115C00043000 C 01/15/16 43.0 0.10 0.50
NTAP 160115C00044000 C 01/15/16 44.0 0.11 0.50
NTAP 160115C00045000 C 01/15/16 45.0 0.08 0.50
NTAP 160115C00046000 C 01/15/16 46.0 0.06 0.50
NTAP 160115C00047000 C 01/15/16 47.0 0.04 0.50
NTAP 160115C00048000 C 01/15/16 48.0 0.03 0.50
NTAP 160115C00049000 C 01/15/16 49.0 0.02 0.50
NTAP 160115C00050000 C 01/15/16 50.0 0.01 0.50
NTAP 160115C00055000 C 01/15/16 55.0 0.00 0.40
NTAP 160115C00060000 C 01/15/16 60.0 0.00 0.24
NTAP 160115P00018000 P 01/15/16 18.0 0.04 0.50
NTAP 160115P00019000 P 01/15/16 19.0 0.06 0.50
NTAP 160115P00020000 P 01/15/16 20.0 0.09 0.50
NTAP 160115P00021000 P 01/15/16 21.0 0.12 0.50
NTAP 160115P00022000 P 01/15/16 22.0 0.18 0.50
NTAP 160115P00023000 P 01/15/16 23.0 0.25 0.53
NTAP 160115P00024000 P 01/15/16 24.0 0.35 0.63
NTAP 160115P00025000 P 01/15/16 25.0 0.48 0.75
NTAP 160115P00026000 P 01/15/16 26.0 0.65 0.97
NTAP 160115P00027000 P 01/15/16 27.0 0.88 1.02
NTAP 160115P00028000 P 01/15/16 28.0 1.05 1.28
NTAP 160115P00029000 P 01/15/16 29.0 1.41 1.57
NTAP 160115P00030000 P 01/15/16 30.0 1.81 1.96
NTAP 160115P00031000 P 01/15/16 31.0 2.26 2.44
NTAP 160115P00032000 P 01/15/16 32.0 2.78 2.94
NTAP 160115P00033000 P 01/15/16 33.0 3.35 3.55
NTAP 160115P00034000 P 01/15/16 34.0 4.00 4.45
NTAP 160115P00035000 P 01/15/16 35.0 4.60 4.95
NTAP 160115P00036000 P 01/15/16 36.0 5.45 6.05
NTAP 160115P00037000 P 01/15/16 37.0 6.20 7.40
NTAP 160115P00038000 P 01/15/16 38.0 7.10 7.75
NTAP 160115P00039000 P 01/15/16 39.0 7.95 8.65
NTAP 160115P00040000 P 01/15/16 40.0 8.85 9.55
NTAP 160115P00041000 P 01/15/16 41.0 9.80 10.50
NTAP 160115P00042000 P 01/15/16 42.0 10.75 11.40
NTAP 160115P00043000 P 01/15/16 43.0 11.70 12.40
NTAP 160115P00044000 P 01/15/16 44.0 12.70 13.45
NTAP 160115P00045000 P 01/15/16 45.0 13.65 14.40
NTAP 160115P00046000 P 01/15/16 46.0 14.60 15.45
NTAP 160115P00047000 P 01/15/16 47.0 15.60 16.45
NTAP 160115P00048000 P 01/15/16 48.0 16.45 17.85
NTAP 160115P00049000 P 01/15/16 49.0 17.40 18.85
NTAP 160115P00050000 P 01/15/16 50.0 18.40 19.70
NTAP 160115P00055000 P 01/15/16 55.0 23.35 25.10
NTAP 160115P00060000 P 01/15/16 60.0 26.90 31.00
NTAP 160318C00018000 C 03/18/16 18.0 12.75 14.20
NTAP 160318C00019000 C 03/18/16 19.0 11.60 12.90
NTAP 160318C00020000 C 03/18/16 20.0 10.85 11.95
NTAP 160318C00021000 C 03/18/16 21.0 10.25 11.00
NTAP 160318C00022000 C 03/18/16 22.0 8.95 10.05
NTAP 160318C00023000 C 03/18/16 23.0 8.10 9.20
NTAP 160318C00024000 C 03/18/16 24.0 6.95 8.25
NTAP 160318C00025000 C 03/18/16 25.0 6.65 7.30
NTAP 160318C00026000 C 03/18/16 26.0 5.85 6.60
NTAP 160318C00027000 C 03/18/16 27.0 4.65 5.70
NTAP 160318C00028000 C 03/18/16 28.0 4.40 4.95
NTAP 160318C00029000 C 03/18/16 29.0 4.05 4.40
NTAP 160318C00030000 C 03/18/16 30.0 3.45 3.70
NTAP 160318C00031000 C 03/18/16 31.0 2.92 3.25
NTAP 160318C00032000 C 03/18/16 32.0 2.44 2.70
NTAP 160318C00033000 C 03/18/16 33.0 2.01 2.30
NTAP 160318C00034000 C 03/18/16 34.0 1.64 1.90
NTAP 160318C00035000 C 03/18/16 35.0 1.33 1.60
NTAP 160318C00036000 C 03/18/16 36.0 1.07 1.35
NTAP 160318C00037000 C 03/18/16 37.0 0.86 1.15
NTAP 160318C00038000 C 03/18/16 38.0 0.68 0.95
NTAP 160318C00039000 C 03/18/16 39.0 0.54 0.80
NTAP 160318C00040000 C 03/18/16 40.0 0.43 0.63
NTAP 160318C00041000 C 03/18/16 41.0 0.34 0.60
NTAP 160318C00042000 C 03/18/16 42.0 0.26 0.50
NTAP 160318C00043000 C 03/18/16 43.0 0.23 0.50
NTAP 160318C00044000 C 03/18/16 44.0 0.18 0.50
NTAP 160318C00045000 C 03/18/16 45.0 0.12 0.50
NTAP 160318C00046000 C 03/18/16 46.0 0.09 0.50
NTAP 160318P00018000 P 03/18/16 18.0 0.08 0.50
NTAP 160318P00019000 P 03/18/16 19.0 0.11 0.50
NTAP 160318P00020000 P 03/18/16 20.0 0.16 0.50
NTAP 160318P00021000 P 03/18/16 21.0 0.22 0.50
NTAP 160318P00022000 P 03/18/16 22.0 0.30 0.56
NTAP 160318P00023000 P 03/18/16 23.0 0.40 0.74
NTAP 160318P00024000 P 03/18/16 24.0 0.53 0.80
NTAP 160318P00025000 P 03/18/16 25.0 0.70 1.04
NTAP 160318P00026000 P 03/18/16 26.0 0.91 1.28
NTAP 160318P00027000 P 03/18/16 27.0 1.10 1.38
NTAP 160318P00028000 P 03/18/16 28.0 1.35 1.69
NTAP 160318P00029000 P 03/18/16 29.0 1.71 2.04
NTAP 160318P00030000 P 03/18/16 30.0 2.10 2.46
NTAP 160318P00031000 P 03/18/16 31.0 2.60 2.93
NTAP 160318P00032000 P 03/18/16 32.0 3.05 3.40
NTAP 160318P00033000 P 03/18/16 33.0 3.75 4.05
NTAP 160318P00034000 P 03/18/16 34.0 4.30 4.70
NTAP 160318P00035000 P 03/18/16 35.0 5.05 5.60
NTAP 160318P00036000 P 03/18/16 36.0 5.65 6.35
NTAP 160318P00037000 P 03/18/16 37.0 6.50 7.55
NTAP 160318P00038000 P 03/18/16 38.0 7.35 7.95
NTAP 160318P00039000 P 03/18/16 39.0 8.15 8.85
NTAP 160318P00040000 P 03/18/16 40.0 9.00 9.70
NTAP 160318P00041000 P 03/18/16 41.0 9.90 11.15
NTAP 160318P00042000 P 03/18/16 42.0 10.75 12.10
NTAP 160318P00043000 P 03/18/16 43.0 11.75 12.50
NTAP 160318P00044000 P 03/18/16 44.0 12.65 14.00
NTAP 160318P00045000 P 03/18/16 45.0 13.60 15.25
NTAP 160318P00046000 P 03/18/16 46.0 14.65 16.15
NTAP 170120C00018000 C 01/20/17 18.0 11.50 15.05
NTAP 170120C00020000 C 01/20/17 20.0 10.55 12.70
NTAP 170120C00023000 C 01/20/17 23.0 8.55 9.65
NTAP 170120C00025000 C 01/20/17 25.0 7.05 8.10
NTAP 170120C00028000 C 01/20/17 28.0 5.10 6.20
NTAP 170120C00030000 C 01/20/17 30.0 4.05 5.00
NTAP 170120C00033000 C 01/20/17 33.0 2.80 3.70
NTAP 170120C00035000 C 01/20/17 35.0 2.15 2.65
NTAP 170120C00038000 C 01/20/17 38.0 1.40 2.15
NTAP 170120C00040000 C 01/20/17 40.0 1.05 1.65
NTAP 170120C00042000 C 01/20/17 42.0 0.80 1.35
NTAP 170120C00045000 C 01/20/17 45.0 0.12 1.12
NTAP 170120C00047000 C 01/20/17 47.0 0.30 0.95
NTAP 170120C00050000 C 01/20/17 50.0 0.15 1.00
NTAP 170120C00055000 C 01/20/17 55.0 0.00 1.00
NTAP 170120C00060000 C 01/20/17 60.0 0.00 1.00
NTAP 170120P00018000 P 01/20/17 18.0 0.00 1.00
NTAP 170120P00020000 P 01/20/17 20.0 0.40 1.25
NTAP 170120P00023000 P 01/20/17 23.0 0.86 1.55
NTAP 170120P00025000 P 01/20/17 25.0 1.43 2.00
NTAP 170120P00028000 P 01/20/17 28.0 2.35 3.10
NTAP 170120P00030000 P 01/20/17 30.0 3.25 4.00
NTAP 170120P00033000 P 01/20/17 33.0 4.95 5.35
NTAP 170120P00035000 P 01/20/17 35.0 6.10 8.05
NTAP 170120P00038000 P 01/20/17 38.0 8.35 9.45
NTAP 170120P00040000 P 01/20/17 40.0 9.95 11.10
NTAP 170120P00042000 P 01/20/17 42.0 11.60 12.55
NTAP 170120P00045000 P 01/20/17 45.0 14.25 15.25
NTAP 170120P00047000 P 01/20/17 47.0 16.10 17.30
NTAP 170120P00050000 P 01/20/17 50.0 18.35 21.25
NTAP 170120P00055000 P 01/20/17 55.0 22.80 25.80
NTAP 170120P00060000 P 01/20/17 60.0 27.20 30.35

OPRA data is delayed 15 minutes.