Quote Lookup

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

Netapp Inc (NTAP)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 140425C00026000 C 04/25/14 26.0 8.55 10.95
NTAP 140425C00027000 C 04/25/14 27.0 8.20 10.05
NTAP 140425C00028000 C 04/25/14 28.0 7.40 8.60
NTAP 140425C00029000 C 04/25/14 29.0 6.20 8.05
NTAP 140425C00029500 C 04/25/14 29.5 5.90 7.10
NTAP 140425C00030000 C 04/25/14 30.0 5.25 6.70
NTAP 140425C00030500 C 04/25/14 30.5 4.90 6.10
NTAP 140425C00031000 C 04/25/14 31.0 4.50 5.25
NTAP 140425C00031500 C 04/25/14 31.5 4.00 4.75
NTAP 140425C00032000 C 04/25/14 32.0 3.55 4.20
NTAP 140425C00032500 C 04/25/14 32.5 3.05 3.70
NTAP 140425C00033000 C 04/25/14 33.0 2.57 3.20
NTAP 140425C00033500 C 04/25/14 33.5 2.04 2.68
NTAP 140425C00034000 C 04/25/14 34.0 1.58 2.18
NTAP 140425C00034500 C 04/25/14 34.5 1.08 1.65
NTAP 140425C00035000 C 04/25/14 35.0 0.60 0.84
NTAP 140425C00035500 C 04/25/14 35.5 0.25 0.29
NTAP 140425C00036000 C 04/25/14 36.0 0.05 0.08
NTAP 140425C00036500 C 04/25/14 36.5 0.00 0.03
NTAP 140425C00037000 C 04/25/14 37.0 0.00 0.10
NTAP 140425C00037500 C 04/25/14 37.5 0.00 0.06
NTAP 140425C00038000 C 04/25/14 38.0 0.00 0.06
NTAP 140425C00038500 C 04/25/14 38.5 0.00 0.05
NTAP 140425C00039000 C 04/25/14 39.0 0.00 0.04
NTAP 140425C00039500 C 04/25/14 39.5 0.00 0.04
NTAP 140425C00040000 C 04/25/14 40.0 0.00 0.05
NTAP 140425C00040500 C 04/25/14 40.5 0.00 0.11
NTAP 140425C00041000 C 04/25/14 41.0 0.00 0.10
NTAP 140425C00041500 C 04/25/14 41.5 0.00 0.11
NTAP 140425C00042000 C 04/25/14 42.0 0.00 0.11
NTAP 140425C00042500 C 04/25/14 42.5 0.00 0.11
NTAP 140425C00043000 C 04/25/14 43.0 0.00 0.11
NTAP 140425C00043500 C 04/25/14 43.5 0.00 0.11
NTAP 140425C00044000 C 04/25/14 44.0 0.00 0.11
NTAP 140425C00044500 C 04/25/14 44.5 0.00 0.11
NTAP 140425C00045000 C 04/25/14 45.0 0.00 0.11
NTAP 140425C00045500 C 04/25/14 45.5 0.00 0.11
NTAP 140425C00046000 C 04/25/14 46.0 0.00 0.11
NTAP 140425C00046500 C 04/25/14 46.5 0.00 0.11
NTAP 140425C00047000 C 04/25/14 47.0 0.00 0.11
NTAP 140425C00047500 C 04/25/14 47.5 0.00 0.11
NTAP 140425C00048000 C 04/25/14 48.0 0.00 0.11
NTAP 140425P00026000 P 04/25/14 26.0 0.00 0.11
NTAP 140425P00027000 P 04/25/14 27.0 0.00 0.11
NTAP 140425P00028000 P 04/25/14 28.0 0.00 0.11
NTAP 140425P00029000 P 04/25/14 29.0 0.00 0.11
NTAP 140425P00029500 P 04/25/14 29.5 0.00 0.11
NTAP 140425P00030000 P 04/25/14 30.0 0.00 0.11
NTAP 140425P00030500 P 04/25/14 30.5 0.00 0.11
NTAP 140425P00031000 P 04/25/14 31.0 0.00 0.11
NTAP 140425P00031500 P 04/25/14 31.5 0.00 0.11
NTAP 140425P00032000 P 04/25/14 32.0 0.00 0.11
NTAP 140425P00032500 P 04/25/14 32.5 0.00 0.11
NTAP 140425P00033000 P 04/25/14 33.0 0.00 0.05
NTAP 140425P00033500 P 04/25/14 33.5 0.00 0.11
NTAP 140425P00034000 P 04/25/14 34.0 0.01 0.11
NTAP 140425P00034500 P 04/25/14 34.5 0.00 0.11
NTAP 140425P00035000 P 04/25/14 35.0 0.02 0.06
NTAP 140425P00035500 P 04/25/14 35.5 0.14 0.17
NTAP 140425P00036000 P 04/25/14 36.0 0.42 0.48
NTAP 140425P00036500 P 04/25/14 36.5 0.47 0.95
NTAP 140425P00037000 P 04/25/14 37.0 0.82 1.47
NTAP 140425P00037500 P 04/25/14 37.5 1.31 1.95
NTAP 140425P00038000 P 04/25/14 38.0 1.79 2.44
NTAP 140425P00038500 P 04/25/14 38.5 2.33 2.98
NTAP 140425P00039000 P 04/25/14 39.0 2.77 3.45
NTAP 140425P00039500 P 04/25/14 39.5 3.20 4.05
NTAP 140425P00040000 P 04/25/14 40.0 3.70 4.45
NTAP 140425P00040500 P 04/25/14 40.5 4.20 5.05
NTAP 140425P00041000 P 04/25/14 41.0 4.05 5.65
NTAP 140425P00041500 P 04/25/14 41.5 4.60 6.05
NTAP 140425P00042000 P 04/25/14 42.0 5.15 6.55
NTAP 140425P00042500 P 04/25/14 42.5 5.55 7.05
NTAP 140425P00043000 P 04/25/14 43.0 6.15 7.55
NTAP 140425P00043500 P 04/25/14 43.5 6.65 8.10
NTAP 140425P00044000 P 04/25/14 44.0 7.10 8.55
NTAP 140425P00044500 P 04/25/14 44.5 7.70 9.05
NTAP 140425P00045000 P 04/25/14 45.0 8.10 9.65
NTAP 140425P00045500 P 04/25/14 45.5 8.55 10.10
NTAP 140425P00046000 P 04/25/14 46.0 7.95 11.00
NTAP 140425P00046500 P 04/25/14 46.5 8.50 12.20
NTAP 140425P00047000 P 04/25/14 47.0 9.00 11.60
NTAP 140425P00047500 P 04/25/14 47.5 9.50 13.15
NTAP 140425P00048000 P 04/25/14 48.0 10.00 13.50
NTAP 140502C00026000 C 05/02/14 26.0 9.55 10.45
NTAP 140502C00027000 C 05/02/14 27.0 8.20 9.00
NTAP 140502C00028000 C 05/02/14 28.0 7.25 9.35
NTAP 140502C00029000 C 05/02/14 29.0 6.55 7.45
NTAP 140502C00030000 C 05/02/14 30.0 4.65 7.90
NTAP 140502C00030500 C 05/02/14 30.5 4.90 6.10
NTAP 140502C00031000 C 05/02/14 31.0 4.55 5.35
NTAP 140502C00031500 C 05/02/14 31.5 4.05 4.85
NTAP 140502C00032000 C 05/02/14 32.0 3.55 4.35
NTAP 140502C00032500 C 05/02/14 32.5 3.10 3.85
NTAP 140502C00033000 C 05/02/14 33.0 2.61 2.96
NTAP 140502C00033500 C 05/02/14 33.5 2.13 2.52
NTAP 140502C00034000 C 05/02/14 34.0 1.65 1.91
NTAP 140502C00034500 C 05/02/14 34.5 1.23 1.42
NTAP 140502C00035000 C 05/02/14 35.0 0.87 0.93
NTAP 140502C00035500 C 05/02/14 35.5 0.57 0.61
NTAP 140502C00036000 C 05/02/14 36.0 0.34 0.37
NTAP 140502C00036500 C 05/02/14 36.5 0.19 0.22
NTAP 140502C00037000 C 05/02/14 37.0 0.11 0.15
NTAP 140502C00037500 C 05/02/14 37.5 0.06 0.10
NTAP 140502C00038000 C 05/02/14 38.0 0.04 0.07
NTAP 140502C00038500 C 05/02/14 38.5 0.02 0.09
NTAP 140502C00039000 C 05/02/14 39.0 0.01 0.08
NTAP 140502C00039500 C 05/02/14 39.5 0.01 0.07
NTAP 140502C00040000 C 05/02/14 40.0 0.00 0.07
NTAP 140502C00040500 C 05/02/14 40.5 0.00 0.06
NTAP 140502C00041000 C 05/02/14 41.0 0.00 0.04
NTAP 140502C00041500 C 05/02/14 41.5 0.00 0.03
NTAP 140502C00042000 C 05/02/14 42.0 0.00 0.03
NTAP 140502C00042500 C 05/02/14 42.5 0.00 0.12
NTAP 140502C00043000 C 05/02/14 43.0 0.00 0.12
NTAP 140502C00043500 C 05/02/14 43.5 0.00 0.12
NTAP 140502C00044000 C 05/02/14 44.0 0.00 0.12
NTAP 140502C00044500 C 05/02/14 44.5 0.00 0.12
NTAP 140502C00045000 C 05/02/14 45.0 0.00 0.12
NTAP 140502C00046000 C 05/02/14 46.0 0.00 0.12
NTAP 140502C00047000 C 05/02/14 47.0 0.00 0.12
NTAP 140502C00048000 C 05/02/14 48.0 0.00 0.12
NTAP 140502P00026000 P 05/02/14 26.0 0.00 0.12
NTAP 140502P00027000 P 05/02/14 27.0 0.00 0.12
NTAP 140502P00028000 P 05/02/14 28.0 0.00 0.12
NTAP 140502P00029000 P 05/02/14 29.0 0.00 0.12
NTAP 140502P00030000 P 05/02/14 30.0 0.00 0.15
NTAP 140502P00030500 P 05/02/14 30.5 0.00 0.12
NTAP 140502P00031000 P 05/02/14 31.0 0.00 0.13
NTAP 140502P00031500 P 05/02/14 31.5 0.00 0.13
NTAP 140502P00032000 P 05/02/14 32.0 0.00 0.13
NTAP 140502P00032500 P 05/02/14 32.5 0.00 0.14
NTAP 140502P00033000 P 05/02/14 33.0 0.00 0.15
NTAP 140502P00033500 P 05/02/14 33.5 0.00 0.17
NTAP 140502P00034000 P 05/02/14 34.0 0.08 0.12
NTAP 140502P00034500 P 05/02/14 34.5 0.15 0.19
NTAP 140502P00035000 P 05/02/14 35.0 0.26 0.30
NTAP 140502P00035500 P 05/02/14 35.5 0.47 0.49
NTAP 140502P00036000 P 05/02/14 36.0 0.71 0.77
NTAP 140502P00036500 P 05/02/14 36.5 1.05 1.15
NTAP 140502P00037000 P 05/02/14 37.0 1.22 1.58
NTAP 140502P00037500 P 05/02/14 37.5 1.43 2.00
NTAP 140502P00038000 P 05/02/14 38.0 2.39 2.52
NTAP 140502P00038500 P 05/02/14 38.5 2.26 3.05
NTAP 140502P00039000 P 05/02/14 39.0 2.73 3.50
NTAP 140502P00039500 P 05/02/14 39.5 3.20 4.00
NTAP 140502P00040000 P 05/02/14 40.0 3.70 4.45
NTAP 140502P00040500 P 05/02/14 40.5 4.15 5.00
NTAP 140502P00041000 P 05/02/14 41.0 4.45 5.45
NTAP 140502P00041500 P 05/02/14 41.5 4.95 5.95
NTAP 140502P00042000 P 05/02/14 42.0 5.40 6.55
NTAP 140502P00042500 P 05/02/14 42.5 5.90 7.05
NTAP 140502P00043000 P 05/02/14 43.0 6.20 7.55
NTAP 140502P00043500 P 05/02/14 43.5 6.70 8.05
NTAP 140502P00044000 P 05/02/14 44.0 7.05 8.60
NTAP 140502P00044500 P 05/02/14 44.5 7.50 9.00
NTAP 140502P00045000 P 05/02/14 45.0 7.90 9.75
NTAP 140502P00046000 P 05/02/14 46.0 8.50 11.65
NTAP 140502P00047000 P 05/02/14 47.0 9.35 12.80
NTAP 140502P00048000 P 05/02/14 48.0 10.00 13.65
NTAP 140509C00026000 C 05/09/14 26.0 8.45 11.85
NTAP 140509C00027000 C 05/09/14 27.0 6.90 10.00
NTAP 140509C00028000 C 05/09/14 28.0 5.95 9.75
NTAP 140509C00029000 C 05/09/14 29.0 5.95 7.60
NTAP 140509C00030000 C 05/09/14 30.0 5.25 6.60
NTAP 140509C00030500 C 05/09/14 30.5 5.10 6.10
NTAP 140509C00031000 C 05/09/14 31.0 4.60 5.50
NTAP 140509C00031500 C 05/09/14 31.5 4.05 5.00
NTAP 140509C00032000 C 05/09/14 32.0 3.60 4.50
NTAP 140509C00032500 C 05/09/14 32.5 3.10 3.95
NTAP 140509C00033000 C 05/09/14 33.0 2.45 3.15
NTAP 140509C00033500 C 05/09/14 33.5 2.17 2.55
NTAP 140509C00034000 C 05/09/14 34.0 1.75 1.89
NTAP 140509C00034500 C 05/09/14 34.5 1.38 1.52
NTAP 140509C00035000 C 05/09/14 35.0 1.04 1.09
NTAP 140509C00035500 C 05/09/14 35.5 0.74 0.78
NTAP 140509C00036000 C 05/09/14 36.0 0.50 0.54
NTAP 140509C00036500 C 05/09/14 36.5 0.33 0.37
NTAP 140509C00037000 C 05/09/14 37.0 0.21 0.25
NTAP 140509C00037500 C 05/09/14 37.5 0.13 0.17
NTAP 140509C00038000 C 05/09/14 38.0 0.08 0.12
NTAP 140509C00038500 C 05/09/14 38.5 0.05 0.09
NTAP 140509C00039000 C 05/09/14 39.0 0.03 0.09
NTAP 140509C00039500 C 05/09/14 39.5 0.02 0.16
NTAP 140509C00040000 C 05/09/14 40.0 0.02 0.08
NTAP 140509C00040500 C 05/09/14 40.5 0.00 0.15
NTAP 140509C00041000 C 05/09/14 41.0 0.00 0.15
NTAP 140509C00041500 C 05/09/14 41.5 0.00 0.14
NTAP 140509C00042000 C 05/09/14 42.0 0.00 0.14
NTAP 140509C00042500 C 05/09/14 42.5 0.00 0.14
NTAP 140509C00043000 C 05/09/14 43.0 0.00 0.14
NTAP 140509C00043500 C 05/09/14 43.5 0.00 0.13
NTAP 140509C00044000 C 05/09/14 44.0 0.00 0.13
NTAP 140509C00044500 C 05/09/14 44.5 0.00 0.13
NTAP 140509C00045000 C 05/09/14 45.0 0.00 0.13
NTAP 140509C00045500 C 05/09/14 45.5 0.00 0.13
NTAP 140509C00046000 C 05/09/14 46.0 0.00 0.13
NTAP 140509C00046500 C 05/09/14 46.5 0.00 0.13
NTAP 140509C00047000 C 05/09/14 47.0 0.00 0.13
NTAP 140509C00048000 C 05/09/14 48.0 0.00 0.13
NTAP 140509P00026000 P 05/09/14 26.0 0.00 0.13
NTAP 140509P00027000 P 05/09/14 27.0 0.00 0.13
NTAP 140509P00028000 P 05/09/14 28.0 0.00 0.14
NTAP 140509P00029000 P 05/09/14 29.0 0.00 0.14
NTAP 140509P00030000 P 05/09/14 30.0 0.00 0.14
NTAP 140509P00030500 P 05/09/14 30.5 0.00 0.15
NTAP 140509P00031000 P 05/09/14 31.0 0.00 0.15
NTAP 140509P00031500 P 05/09/14 31.5 0.00 0.16
NTAP 140509P00032000 P 05/09/14 32.0 0.01 0.09
NTAP 140509P00032500 P 05/09/14 32.5 0.00 0.19
NTAP 140509P00033000 P 05/09/14 33.0 0.00 0.20
NTAP 140509P00033500 P 05/09/14 33.5 0.11 0.15
NTAP 140509P00034000 P 05/09/14 34.0 0.19 0.22
NTAP 140509P00034500 P 05/09/14 34.5 0.28 0.32
NTAP 140509P00035000 P 05/09/14 35.0 0.42 0.46
NTAP 140509P00035500 P 05/09/14 35.5 0.62 0.67
NTAP 140509P00036000 P 05/09/14 36.0 0.88 0.93
NTAP 140509P00036500 P 05/09/14 36.5 1.19 1.28
NTAP 140509P00037000 P 05/09/14 37.0 1.41 1.65
NTAP 140509P00037500 P 05/09/14 37.5 1.78 2.13
NTAP 140509P00038000 P 05/09/14 38.0 1.97 2.56
NTAP 140509P00038500 P 05/09/14 38.5 2.24 3.05
NTAP 140509P00039000 P 05/09/14 39.0 2.68 3.50
NTAP 140509P00039500 P 05/09/14 39.5 3.15 4.05
NTAP 140509P00040000 P 05/09/14 40.0 3.60 4.55
NTAP 140509P00040500 P 05/09/14 40.5 4.05 5.05
NTAP 140509P00041000 P 05/09/14 41.0 4.35 5.55
NTAP 140509P00041500 P 05/09/14 41.5 4.85 6.05
NTAP 140509P00042000 P 05/09/14 42.0 5.40 6.65
NTAP 140509P00042500 P 05/09/14 42.5 5.80 7.05
NTAP 140509P00043000 P 05/09/14 43.0 6.20 7.55
NTAP 140509P00043500 P 05/09/14 43.5 5.55 8.50
NTAP 140509P00044000 P 05/09/14 44.0 6.00 9.00
NTAP 140509P00044500 P 05/09/14 44.5 6.95 10.15
NTAP 140509P00045000 P 05/09/14 45.0 7.00 10.50
NTAP 140509P00045500 P 05/09/14 45.5 7.50 11.00
NTAP 140509P00046000 P 05/09/14 46.0 8.00 11.65
NTAP 140509P00046500 P 05/09/14 46.5 8.50 12.50
NTAP 140509P00047000 P 05/09/14 47.0 9.00 13.00
NTAP 140509P00048000 P 05/09/14 48.0 10.00 14.25
NTAP 140517C00027000 C 05/17/14 27.0 8.55 9.60
NTAP 140517C00028000 C 05/17/14 28.0 7.50 8.60
NTAP 140517C00029000 C 05/17/14 29.0 6.50 7.60
NTAP 140517C00030000 C 05/17/14 30.0 5.55 6.60
NTAP 140517C00031000 C 05/17/14 31.0 4.55 5.35
NTAP 140517C00032000 C 05/17/14 32.0 3.60 4.15
NTAP 140517C00033000 C 05/17/14 33.0 2.70 2.98
NTAP 140517C00034000 C 05/17/14 34.0 1.89 1.99
NTAP 140517C00035000 C 05/17/14 35.0 1.17 1.22
NTAP 140517C00036000 C 05/17/14 36.0 0.65 0.68
NTAP 140517C00037000 C 05/17/14 37.0 0.33 0.36
NTAP 140517C00038000 C 05/17/14 38.0 0.15 0.17
NTAP 140517C00039000 C 05/17/14 39.0 0.06 0.09
NTAP 140517C00040000 C 05/17/14 40.0 0.02 0.05
NTAP 140517C00041000 C 05/17/14 41.0 0.00 0.03
NTAP 140517C00042000 C 05/17/14 42.0 0.00 0.03
NTAP 140517C00043000 C 05/17/14 43.0 0.00 0.03
NTAP 140517C00044000 C 05/17/14 44.0 0.00 0.03
NTAP 140517C00045000 C 05/17/14 45.0 0.00 0.03
NTAP 140517C00046000 C 05/17/14 46.0 0.00 0.03
NTAP 140517C00047000 C 05/17/14 47.0 0.00 0.02
NTAP 140517C00048000 C 05/17/14 48.0 0.00 0.02
NTAP 140517C00049000 C 05/17/14 49.0 0.00 0.02
NTAP 140517P00027000 P 05/17/14 27.0 0.00 0.03
NTAP 140517P00028000 P 05/17/14 28.0 0.00 0.03
NTAP 140517P00029000 P 05/17/14 29.0 0.00 0.04
NTAP 140517P00030000 P 05/17/14 30.0 0.00 0.05
NTAP 140517P00031000 P 05/17/14 31.0 0.02 0.06
NTAP 140517P00032000 P 05/17/14 32.0 0.06 0.09
NTAP 140517P00033000 P 05/17/14 33.0 0.13 0.16
NTAP 140517P00034000 P 05/17/14 34.0 0.28 0.31
NTAP 140517P00035000 P 05/17/14 35.0 0.55 0.58
NTAP 140517P00036000 P 05/17/14 36.0 1.02 1.06
NTAP 140517P00037000 P 05/17/14 37.0 1.68 1.75
NTAP 140517P00038000 P 05/17/14 38.0 2.30 2.58
NTAP 140517P00039000 P 05/17/14 39.0 2.91 3.50
NTAP 140517P00040000 P 05/17/14 40.0 3.75 4.45
NTAP 140517P00041000 P 05/17/14 41.0 4.50 5.45
NTAP 140517P00042000 P 05/17/14 42.0 5.30 6.45
NTAP 140517P00043000 P 05/17/14 43.0 6.40 7.55
NTAP 140517P00044000 P 05/17/14 44.0 7.20 8.60
NTAP 140517P00045000 P 05/17/14 45.0 8.25 9.45
NTAP 140517P00046000 P 05/17/14 46.0 9.10 11.05
NTAP 140517P00047000 P 05/17/14 47.0 10.00 11.60
NTAP 140517P00048000 P 05/17/14 48.0 10.70 13.30
NTAP 140517P00049000 P 05/17/14 49.0 11.00 14.70
NTAP 140523C00030000 C 05/23/14 30.0 5.70 6.70
NTAP 140523C00030500 C 05/23/14 30.5 5.20 6.20
NTAP 140523C00031000 C 05/23/14 31.0 4.75 5.75
NTAP 140523C00031500 C 05/23/14 31.5 4.30 5.25
NTAP 140523C00032000 C 05/23/14 32.0 3.85 4.80
NTAP 140523C00032500 C 05/23/14 32.5 3.40 4.35
NTAP 140523C00033000 C 05/23/14 33.0 3.00 3.60
NTAP 140523C00033500 C 05/23/14 33.5 2.65 3.10
NTAP 140523C00034000 C 05/23/14 34.0 2.27 2.46
NTAP 140523C00034500 C 05/23/14 34.5 1.94 2.05
NTAP 140523C00035000 C 05/23/14 35.0 1.63 1.72
NTAP 140523C00035500 C 05/23/14 35.5 1.36 1.43
NTAP 140523C00036000 C 05/23/14 36.0 1.12 1.18
NTAP 140523C00036500 C 05/23/14 36.5 0.91 0.99
NTAP 140523C00037000 C 05/23/14 37.0 0.73 0.79
NTAP 140523C00037500 C 05/23/14 37.5 0.58 0.65
NTAP 140523C00038000 C 05/23/14 38.0 0.46 0.52
NTAP 140523C00038500 C 05/23/14 38.5 0.36 0.42
NTAP 140523C00039000 C 05/23/14 39.0 0.28 0.34
NTAP 140523C00039500 C 05/23/14 39.5 0.22 0.28
NTAP 140523C00040000 C 05/23/14 40.0 0.17 0.23
NTAP 140523C00040500 C 05/23/14 40.5 0.14 0.17
NTAP 140523C00041000 C 05/23/14 41.0 0.10 0.22
NTAP 140523C00041500 C 05/23/14 41.5 0.08 0.22
NTAP 140523C00042000 C 05/23/14 42.0 0.06 0.14
NTAP 140523C00042500 C 05/23/14 42.5 0.04 0.24
NTAP 140523C00043000 C 05/23/14 43.0 0.02 0.12
NTAP 140523C00043500 C 05/23/14 43.5 0.02 0.25
NTAP 140523C00044000 C 05/23/14 44.0 0.01 0.09
NTAP 140523C00044500 C 05/23/14 44.5 0.01 0.25
NTAP 140523C00045000 C 05/23/14 45.0 0.01 0.10
NTAP 140523P00030000 P 05/23/14 30.0 0.11 0.21
NTAP 140523P00030500 P 05/23/14 30.5 0.06 0.25
NTAP 140523P00031000 P 05/23/14 31.0 0.09 0.26
NTAP 140523P00031500 P 05/23/14 31.5 0.21 0.25
NTAP 140523P00032000 P 05/23/14 32.0 0.27 0.31
NTAP 140523P00032500 P 05/23/14 32.5 0.34 0.39
NTAP 140523P00033000 P 05/23/14 33.0 0.43 0.47
NTAP 140523P00033500 P 05/23/14 33.5 0.54 0.58
NTAP 140523P00034000 P 05/23/14 34.0 0.67 0.71
NTAP 140523P00034500 P 05/23/14 34.5 0.82 0.88
NTAP 140523P00035000 P 05/23/14 35.0 1.01 1.08
NTAP 140523P00035500 P 05/23/14 35.5 1.23 1.31
NTAP 140523P00036000 P 05/23/14 36.0 1.49 1.57
NTAP 140523P00036500 P 05/23/14 36.5 1.77 1.87
NTAP 140523P00037000 P 05/23/14 37.0 2.08 2.20
NTAP 140523P00037500 P 05/23/14 37.5 2.41 2.51
NTAP 140523P00038000 P 05/23/14 38.0 2.80 2.91
NTAP 140523P00038500 P 05/23/14 38.5 2.70 3.30
NTAP 140523P00039000 P 05/23/14 39.0 2.98 3.75
NTAP 140523P00039500 P 05/23/14 39.5 3.35 4.15
NTAP 140523P00040000 P 05/23/14 40.0 3.75 4.65
NTAP 140523P00040500 P 05/23/14 40.5 4.20 5.10
NTAP 140523P00041000 P 05/23/14 41.0 4.65 5.55
NTAP 140523P00041500 P 05/23/14 41.5 5.05 6.05
NTAP 140523P00042000 P 05/23/14 42.0 5.50 6.55
NTAP 140523P00042500 P 05/23/14 42.5 6.00 7.00
NTAP 140523P00043000 P 05/23/14 43.0 6.50 7.50
NTAP 140523P00043500 P 05/23/14 43.5 6.95 8.00
NTAP 140523P00044000 P 05/23/14 44.0 7.45 8.50
NTAP 140523P00044500 P 05/23/14 44.5 7.90 9.00
NTAP 140523P00045000 P 05/23/14 45.0 8.45 9.45
NTAP 140530C00030000 C 05/30/14 30.0 5.70 6.70
NTAP 140530C00030500 C 05/30/14 30.5 5.25 6.25
NTAP 140530C00031000 C 05/30/14 31.0 4.80 5.75
NTAP 140530C00031500 C 05/30/14 31.5 4.35 5.25
NTAP 140530C00032000 C 05/30/14 32.0 3.90 4.70
NTAP 140530C00032500 C 05/30/14 32.5 3.50 4.40
NTAP 140530C00033000 C 05/30/14 33.0 3.05 3.70
NTAP 140530C00033500 C 05/30/14 33.5 2.70 3.25
NTAP 140530C00034000 C 05/30/14 34.0 2.34 2.49
NTAP 140530C00034500 C 05/30/14 34.5 2.02 2.10
NTAP 140530C00035000 C 05/30/14 35.0 1.71 1.78
NTAP 140530C00035500 C 05/30/14 35.5 1.45 1.51
NTAP 140530C00036000 C 05/30/14 36.0 1.20 1.27
NTAP 140530C00036500 C 05/30/14 36.5 0.99 1.05
NTAP 140530C00037000 C 05/30/14 37.0 0.80 0.87
NTAP 140530C00037500 C 05/30/14 37.5 0.65 0.71
NTAP 140530C00038000 C 05/30/14 38.0 0.52 0.59
NTAP 140530C00038500 C 05/30/14 38.5 0.42 0.48
NTAP 140530C00039000 C 05/30/14 39.0 0.33 0.38
NTAP 140530C00039500 C 05/30/14 39.5 0.26 0.32
NTAP 140530C00040000 C 05/30/14 40.0 0.21 0.25
NTAP 140530C00040500 C 05/30/14 40.5 0.16 0.22
NTAP 140530C00041000 C 05/30/14 41.0 0.12 0.16
NTAP 140530C00041500 C 05/30/14 41.5 0.10 0.19
NTAP 140530C00042000 C 05/30/14 42.0 0.07 0.15
NTAP 140530C00042500 C 05/30/14 42.5 0.06 0.14
NTAP 140530C00043000 C 05/30/14 43.0 0.04 0.12
NTAP 140530C00043500 C 05/30/14 43.5 0.03 0.21
NTAP 140530C00044000 C 05/30/14 44.0 0.02 0.09
NTAP 140530C00044500 C 05/30/14 44.5 0.02 0.25
NTAP 140530C00045000 C 05/30/14 45.0 0.01 0.18
NTAP 140530P00030000 P 05/30/14 30.0 0.07 0.25
NTAP 140530P00030500 P 05/30/14 30.5 0.08 0.25
NTAP 140530P00031000 P 05/30/14 31.0 0.19 0.24
NTAP 140530P00031500 P 05/30/14 31.5 0.24 0.29
NTAP 140530P00032000 P 05/30/14 32.0 0.30 0.36
NTAP 140530P00032500 P 05/30/14 32.5 0.39 0.44
NTAP 140530P00033000 P 05/30/14 33.0 0.48 0.54
NTAP 140530P00033500 P 05/30/14 33.5 0.61 0.65
NTAP 140530P00034000 P 05/30/14 34.0 0.73 0.79
NTAP 140530P00034500 P 05/30/14 34.5 0.90 0.97
NTAP 140530P00035000 P 05/30/14 35.0 1.10 1.16
NTAP 140530P00035500 P 05/30/14 35.5 1.31 1.39
NTAP 140530P00036000 P 05/30/14 36.0 1.56 1.64
NTAP 140530P00036500 P 05/30/14 36.5 1.84 1.94
NTAP 140530P00037000 P 05/30/14 37.0 2.15 2.27
NTAP 140530P00037500 P 05/30/14 37.5 2.46 2.61
NTAP 140530P00038000 P 05/30/14 38.0 2.64 2.96
NTAP 140530P00038500 P 05/30/14 38.5 2.84 3.40
NTAP 140530P00039000 P 05/30/14 39.0 2.97 3.80
NTAP 140530P00039500 P 05/30/14 39.5 3.35 4.20
NTAP 140530P00040000 P 05/30/14 40.0 3.80 4.65
NTAP 140530P00040500 P 05/30/14 40.5 4.20 5.10
NTAP 140530P00041000 P 05/30/14 41.0 4.65 5.65
NTAP 140530P00041500 P 05/30/14 41.5 5.05 6.05
NTAP 140530P00042000 P 05/30/14 42.0 5.55 6.60
NTAP 140530P00042500 P 05/30/14 42.5 6.00 7.00
NTAP 140530P00043000 P 05/30/14 43.0 6.50 7.50
NTAP 140530P00043500 P 05/30/14 43.5 6.95 8.00
NTAP 140530P00044000 P 05/30/14 44.0 7.45 8.50
NTAP 140530P00044500 P 05/30/14 44.5 7.90 9.00
NTAP 140530P00045000 P 05/30/14 45.0 8.45 9.50
NTAP 140606C00028500 C 06/06/14 28.5 7.00 8.25
NTAP 140606C00029000 C 06/06/14 29.0 6.55 7.75
NTAP 140606C00029500 C 06/06/14 29.5 6.05 7.35
NTAP 140606C00030000 C 06/06/14 30.0 5.60 6.75
NTAP 140606C00030500 C 06/06/14 30.5 5.15 6.35
NTAP 140606C00031000 C 06/06/14 31.0 4.75 5.85
NTAP 140606C00031500 C 06/06/14 31.5 4.40 5.40
NTAP 140606C00032000 C 06/06/14 32.0 3.95 4.90
NTAP 140606C00032500 C 06/06/14 32.5 3.55 4.45
NTAP 140606C00033000 C 06/06/14 33.0 3.15 3.80
NTAP 140606C00033500 C 06/06/14 33.5 2.78 3.40
NTAP 140606C00034000 C 06/06/14 34.0 2.41 2.62
NTAP 140606C00034500 C 06/06/14 34.5 2.01 2.46
NTAP 140606C00035000 C 06/06/14 35.0 1.77 1.98
NTAP 140606C00035500 C 06/06/14 35.5 1.45 1.74
NTAP 140606C00036000 C 06/06/14 36.0 1.26 1.52
NTAP 140606C00036500 C 06/06/14 36.5 1.01 1.33
NTAP 140606C00037000 C 06/06/14 37.0 0.83 1.05
NTAP 140606C00037500 C 06/06/14 37.5 0.71 1.00
NTAP 140606C00038000 C 06/06/14 38.0 0.59 0.71
NTAP 140606C00038500 C 06/06/14 38.5 0.48 0.69
NTAP 140606C00039000 C 06/06/14 39.0 0.36 0.50
NTAP 140606C00039500 C 06/06/14 39.5 0.30 0.47
NTAP 140606C00040000 C 06/06/14 40.0 0.24 0.33
NTAP 140606C00040500 C 06/06/14 40.5 0.18 0.37
NTAP 140606C00041000 C 06/06/14 41.0 0.14 0.23
NTAP 140606C00041500 C 06/06/14 41.5 0.09 0.30
NTAP 140606C00042000 C 06/06/14 42.0 0.08 0.15
NTAP 140606C00042500 C 06/06/14 42.5 0.01 0.25
NTAP 140606C00043000 C 06/06/14 43.0 0.05 0.15
NTAP 140606C00043500 C 06/06/14 43.5 0.03 0.25
NTAP 140606C00044000 C 06/06/14 44.0 0.02 0.25
NTAP 140606C00045000 C 06/06/14 45.0 0.00 0.25
NTAP 140606P00028500 P 06/06/14 28.5 0.02 0.25
NTAP 140606P00029000 P 06/06/14 29.0 0.04 0.25
NTAP 140606P00029500 P 06/06/14 29.5 0.04 0.25
NTAP 140606P00030000 P 06/06/14 30.0 0.02 0.25
NTAP 140606P00030500 P 06/06/14 30.5 0.06 0.27
NTAP 140606P00031000 P 06/06/14 31.0 0.17 0.31
NTAP 140606P00031500 P 06/06/14 31.5 0.24 0.37
NTAP 140606P00032000 P 06/06/14 32.0 0.23 0.44
NTAP 140606P00032500 P 06/06/14 32.5 0.39 0.53
NTAP 140606P00033000 P 06/06/14 33.0 0.44 0.63
NTAP 140606P00033500 P 06/06/14 33.5 0.58 0.75
NTAP 140606P00034000 P 06/06/14 34.0 0.72 0.91
NTAP 140606P00034500 P 06/06/14 34.5 0.80 1.07
NTAP 140606P00035000 P 06/06/14 35.0 1.03 1.28
NTAP 140606P00035500 P 06/06/14 35.5 1.27 1.51
NTAP 140606P00036000 P 06/06/14 36.0 1.55 1.78
NTAP 140606P00036500 P 06/06/14 36.5 1.80 2.06
NTAP 140606P00037000 P 06/06/14 37.0 2.07 2.44
NTAP 140606P00037500 P 06/06/14 37.5 2.44 2.78
NTAP 140606P00038000 P 06/06/14 38.0 2.71 3.20
NTAP 140606P00038500 P 06/06/14 38.5 2.68 3.45
NTAP 140606P00039000 P 06/06/14 39.0 2.94 3.85
NTAP 140606P00039500 P 06/06/14 39.5 3.35 4.30
NTAP 140606P00040000 P 06/06/14 40.0 3.75 4.70
NTAP 140606P00040500 P 06/06/14 40.5 4.20 5.15
NTAP 140606P00041000 P 06/06/14 41.0 4.60 5.75
NTAP 140606P00041500 P 06/06/14 41.5 5.05 6.25
NTAP 140606P00042000 P 06/06/14 42.0 5.55 6.75
NTAP 140606P00042500 P 06/06/14 42.5 6.00 7.20
NTAP 140606P00043000 P 06/06/14 43.0 6.45 7.70
NTAP 140606P00043500 P 06/06/14 43.5 6.60 8.40
NTAP 140606P00044000 P 06/06/14 44.0 6.90 9.30
NTAP 140606P00045000 P 06/06/14 45.0 8.25 9.85
NTAP 140621C00021000 C 06/21/14 21.0 14.20 16.30
NTAP 140621C00023000 C 06/21/14 23.0 12.55 13.75
NTAP 140621C00024000 C 06/21/14 24.0 10.90 12.75
NTAP 140621C00025000 C 06/21/14 25.0 10.25 11.75
NTAP 140621C00026000 C 06/21/14 26.0 9.35 10.75
NTAP 140621C00027000 C 06/21/14 27.0 8.55 9.65
NTAP 140621C00028000 C 06/21/14 28.0 7.55 8.70
NTAP 140621C00029000 C 06/21/14 29.0 6.70 7.70
NTAP 140621C00030000 C 06/21/14 30.0 5.75 6.70
NTAP 140621C00031000 C 06/21/14 31.0 4.90 5.75
NTAP 140621C00032000 C 06/21/14 32.0 4.05 4.60
NTAP 140621C00033000 C 06/21/14 33.0 3.25 3.70
NTAP 140621C00034000 C 06/21/14 34.0 2.56 2.63
NTAP 140621C00035000 C 06/21/14 35.0 1.95 2.00
NTAP 140621C00036000 C 06/21/14 36.0 1.43 1.47
NTAP 140621C00037000 C 06/21/14 37.0 1.02 1.05
NTAP 140621C00038000 C 06/21/14 38.0 0.70 0.74
NTAP 140621C00039000 C 06/21/14 39.0 0.47 0.50
NTAP 140621C00040000 C 06/21/14 40.0 0.30 0.33
NTAP 140621C00041000 C 06/21/14 41.0 0.20 0.23
NTAP 140621C00042000 C 06/21/14 42.0 0.12 0.16
NTAP 140621C00043000 C 06/21/14 43.0 0.08 0.12
NTAP 140621C00044000 C 06/21/14 44.0 0.05 0.09
NTAP 140621C00045000 C 06/21/14 45.0 0.02 0.06
NTAP 140621C00046000 C 06/21/14 46.0 0.01 0.05
NTAP 140621C00047000 C 06/21/14 47.0 0.00 0.04
NTAP 140621C00048000 C 06/21/14 48.0 0.00 0.03
NTAP 140621C00049000 C 06/21/14 49.0 0.00 0.03
NTAP 140621C00050000 C 06/21/14 50.0 0.00 0.03
NTAP 140621C00055000 C 06/21/14 55.0 0.00 0.03
NTAP 140621C00060000 C 06/21/14 60.0 0.00 0.02
NTAP 140621P00021000 P 06/21/14 21.0 0.00 0.03
NTAP 140621P00023000 P 06/21/14 23.0 0.00 0.03
NTAP 140621P00024000 P 06/21/14 24.0 0.00 0.04
NTAP 140621P00025000 P 06/21/14 25.0 0.01 0.05
NTAP 140621P00026000 P 06/21/14 26.0 0.02 0.07
NTAP 140621P00027000 P 06/21/14 27.0 0.05 0.08
NTAP 140621P00028000 P 06/21/14 28.0 0.07 0.11
NTAP 140621P00029000 P 06/21/14 29.0 0.12 0.16
NTAP 140621P00030000 P 06/21/14 30.0 0.18 0.23
NTAP 140621P00031000 P 06/21/14 31.0 0.30 0.33
NTAP 140621P00032000 P 06/21/14 32.0 0.44 0.48
NTAP 140621P00033000 P 06/21/14 33.0 0.66 0.69
NTAP 140621P00034000 P 06/21/14 34.0 0.94 0.98
NTAP 140621P00035000 P 06/21/14 35.0 1.32 1.36
NTAP 140621P00036000 P 06/21/14 36.0 1.79 1.84
NTAP 140621P00037000 P 06/21/14 37.0 2.37 2.43
NTAP 140621P00038000 P 06/21/14 38.0 3.05 3.15
NTAP 140621P00039000 P 06/21/14 39.0 3.70 3.90
NTAP 140621P00040000 P 06/21/14 40.0 4.25 4.75
NTAP 140621P00041000 P 06/21/14 41.0 4.85 5.65
NTAP 140621P00042000 P 06/21/14 42.0 5.75 6.55
NTAP 140621P00043000 P 06/21/14 43.0 6.60 7.55
NTAP 140621P00044000 P 06/21/14 44.0 7.50 8.50
NTAP 140621P00045000 P 06/21/14 45.0 8.20 9.65
NTAP 140621P00046000 P 06/21/14 46.0 9.30 10.45
NTAP 140621P00047000 P 06/21/14 47.0 10.10 11.45
NTAP 140621P00048000 P 06/21/14 48.0 11.25 12.60
NTAP 140621P00049000 P 06/21/14 49.0 12.15 13.55
NTAP 140621P00050000 P 06/21/14 50.0 13.15 14.55
NTAP 140621P00055000 P 06/21/14 55.0 17.65 20.15
NTAP 140621P00060000 P 06/21/14 60.0 22.10 25.45
NTAP 140719C00024000 C 07/19/14 24.0 11.55 12.75
NTAP 140719C00025000 C 07/19/14 25.0 10.15 11.75
NTAP 140719C00026000 C 07/19/14 26.0 9.35 10.75
NTAP 140719C00027000 C 07/19/14 27.0 8.65 9.70
NTAP 140719C00028000 C 07/19/14 28.0 7.70 8.75
NTAP 140719C00029000 C 07/19/14 29.0 6.80 7.85
NTAP 140719C00030000 C 07/19/14 30.0 5.90 6.90
NTAP 140719C00031000 C 07/19/14 31.0 5.00 5.95
NTAP 140719C00032000 C 07/19/14 32.0 4.20 5.05
NTAP 140719C00033000 C 07/19/14 33.0 3.45 4.15
NTAP 140719C00034000 C 07/19/14 34.0 2.77 2.85
NTAP 140719C00035000 C 07/19/14 35.0 2.17 2.24
NTAP 140719C00036000 C 07/19/14 36.0 1.67 1.72
NTAP 140719C00037000 C 07/19/14 37.0 1.25 1.30
NTAP 140719C00038000 C 07/19/14 38.0 0.91 0.96
NTAP 140719C00039000 C 07/19/14 39.0 0.65 0.69
NTAP 140719C00040000 C 07/19/14 40.0 0.46 0.50
NTAP 140719C00041000 C 07/19/14 41.0 0.32 0.35
NTAP 140719C00042000 C 07/19/14 42.0 0.22 0.25
NTAP 140719C00043000 C 07/19/14 43.0 0.15 0.18
NTAP 140719C00044000 C 07/19/14 44.0 0.10 0.13
NTAP 140719C00045000 C 07/19/14 45.0 0.07 0.10
NTAP 140719C00046000 C 07/19/14 46.0 0.04 0.08
NTAP 140719C00047000 C 07/19/14 47.0 0.03 0.06
NTAP 140719P00024000 P 07/19/14 24.0 0.02 0.06
NTAP 140719P00025000 P 07/19/14 25.0 0.04 0.08
NTAP 140719P00026000 P 07/19/14 26.0 0.06 0.10
NTAP 140719P00027000 P 07/19/14 27.0 0.09 0.14
NTAP 140719P00028000 P 07/19/14 28.0 0.14 0.19
NTAP 140719P00029000 P 07/19/14 29.0 0.22 0.26
NTAP 140719P00030000 P 07/19/14 30.0 0.33 0.37
NTAP 140719P00031000 P 07/19/14 31.0 0.47 0.51
NTAP 140719P00032000 P 07/19/14 32.0 0.66 0.71
NTAP 140719P00033000 P 07/19/14 33.0 0.92 0.97
NTAP 140719P00034000 P 07/19/14 34.0 1.25 1.29
NTAP 140719P00035000 P 07/19/14 35.0 1.65 1.71
NTAP 140719P00036000 P 07/19/14 36.0 2.15 2.21
NTAP 140719P00037000 P 07/19/14 37.0 2.73 2.80
NTAP 140719P00038000 P 07/19/14 38.0 3.40 3.50
NTAP 140719P00039000 P 07/19/14 39.0 4.10 4.25
NTAP 140719P00040000 P 07/19/14 40.0 4.50 5.05
NTAP 140719P00041000 P 07/19/14 41.0 5.30 5.90
NTAP 140719P00042000 P 07/19/14 42.0 5.85 6.80
NTAP 140719P00043000 P 07/19/14 43.0 6.80 7.75
NTAP 140719P00044000 P 07/19/14 44.0 7.65 8.70
NTAP 140719P00045000 P 07/19/14 45.0 8.65 9.65
NTAP 140719P00046000 P 07/19/14 46.0 9.60 10.95
NTAP 140719P00047000 P 07/19/14 47.0 10.45 11.60
NTAP 140920C00020000 C 09/20/14 20.0 14.65 18.05
NTAP 140920C00021000 C 09/20/14 21.0 13.75 16.85
NTAP 140920C00023000 C 09/20/14 23.0 12.10 13.75
NTAP 140920C00024000 C 09/20/14 24.0 10.85 12.80
NTAP 140920C00025000 C 09/20/14 25.0 10.05 11.80
NTAP 140920C00026000 C 09/20/14 26.0 9.65 10.85
NTAP 140920C00027000 C 09/20/14 27.0 8.80 9.85
NTAP 140920C00028000 C 09/20/14 28.0 7.90 8.85
NTAP 140920C00029000 C 09/20/14 29.0 7.00 7.95
NTAP 140920C00030000 C 09/20/14 30.0 6.20 7.00
NTAP 140920C00031000 C 09/20/14 31.0 5.40 6.05
NTAP 140920C00032000 C 09/20/14 32.0 4.65 4.75
NTAP 140920C00033000 C 09/20/14 33.0 3.95 4.05
NTAP 140920C00034000 C 09/20/14 34.0 3.30 3.40
NTAP 140920C00035000 C 09/20/14 35.0 2.77 2.84
NTAP 140920C00036000 C 09/20/14 36.0 2.28 2.34
NTAP 140920C00037000 C 09/20/14 37.0 1.85 1.90
NTAP 140920C00038000 C 09/20/14 38.0 1.48 1.54
NTAP 140920C00039000 C 09/20/14 39.0 1.18 1.23
NTAP 140920C00040000 C 09/20/14 40.0 0.93 0.98
NTAP 140920C00041000 C 09/20/14 41.0 0.73 0.78
NTAP 140920C00042000 C 09/20/14 42.0 0.56 0.61
NTAP 140920C00043000 C 09/20/14 43.0 0.44 0.48
NTAP 140920C00044000 C 09/20/14 44.0 0.34 0.37
NTAP 140920C00045000 C 09/20/14 45.0 0.26 0.29
NTAP 140920C00046000 C 09/20/14 46.0 0.20 0.23
NTAP 140920C00047000 C 09/20/14 47.0 0.15 0.18
NTAP 140920C00048000 C 09/20/14 48.0 0.11 0.15
NTAP 140920C00049000 C 09/20/14 49.0 0.09 0.12
NTAP 140920C00050000 C 09/20/14 50.0 0.07 0.09
NTAP 140920C00055000 C 09/20/14 55.0 0.01 0.04
NTAP 140920C00060000 C 09/20/14 60.0 0.00 0.03
NTAP 140920C00065000 C 09/20/14 65.0 0.00 0.03
NTAP 140920P00020000 P 09/20/14 20.0 0.02 0.06
NTAP 140920P00021000 P 09/20/14 21.0 0.03 0.07
NTAP 140920P00023000 P 09/20/14 23.0 0.07 0.11
NTAP 140920P00024000 P 09/20/14 24.0 0.10 0.15
NTAP 140920P00025000 P 09/20/14 25.0 0.15 0.17
NTAP 140920P00026000 P 09/20/14 26.0 0.20 0.25
NTAP 140920P00027000 P 09/20/14 27.0 0.28 0.33
NTAP 140920P00028000 P 09/20/14 28.0 0.39 0.43
NTAP 140920P00029000 P 09/20/14 29.0 0.52 0.57
NTAP 140920P00030000 P 09/20/14 30.0 0.69 0.73
NTAP 140920P00031000 P 09/20/14 31.0 0.90 0.94
NTAP 140920P00032000 P 09/20/14 32.0 1.15 1.20
NTAP 140920P00033000 P 09/20/14 33.0 1.46 1.51
NTAP 140920P00034000 P 09/20/14 34.0 1.84 1.89
NTAP 140920P00035000 P 09/20/14 35.0 2.27 2.33
NTAP 140920P00036000 P 09/20/14 36.0 2.78 2.84
NTAP 140920P00037000 P 09/20/14 37.0 3.30 3.40
NTAP 140920P00038000 P 09/20/14 38.0 3.95 4.05
NTAP 140920P00039000 P 09/20/14 39.0 4.65 4.80
NTAP 140920P00040000 P 09/20/14 40.0 5.40 5.50
NTAP 140920P00041000 P 09/20/14 41.0 6.20 6.30
NTAP 140920P00042000 P 09/20/14 42.0 6.85 7.15
NTAP 140920P00043000 P 09/20/14 43.0 7.30 8.00
NTAP 140920P00044000 P 09/20/14 44.0 7.95 8.90
NTAP 140920P00045000 P 09/20/14 45.0 8.85 9.85
NTAP 140920P00046000 P 09/20/14 46.0 9.75 10.80
NTAP 140920P00047000 P 09/20/14 47.0 10.60 11.75
NTAP 140920P00048000 P 09/20/14 48.0 11.65 12.75
NTAP 140920P00049000 P 09/20/14 49.0 12.55 13.95
NTAP 140920P00050000 P 09/20/14 50.0 13.50 14.90
NTAP 140920P00055000 P 09/20/14 55.0 18.35 20.50
NTAP 140920P00060000 P 09/20/14 60.0 23.25 24.85
NTAP 140920P00065000 P 09/20/14 65.0 27.15 31.10
NTAP 141220C00021000 C 12/20/14 21.0 14.50 15.80
NTAP 141220C00023000 C 12/20/14 23.0 12.60 13.80
NTAP 141220C00024000 C 12/20/14 24.0 11.65 12.85
NTAP 141220C00025000 C 12/20/14 25.0 10.75 11.90
NTAP 141220C00026000 C 12/20/14 26.0 9.85 10.95
NTAP 141220C00027000 C 12/20/14 27.0 9.00 9.95
NTAP 141220C00028000 C 12/20/14 28.0 8.15 9.00
NTAP 141220C00029000 C 12/20/14 29.0 7.30 8.20
NTAP 141220C00030000 C 12/20/14 30.0 6.55 7.40
NTAP 141220C00031000 C 12/20/14 31.0 5.80 5.95
NTAP 141220C00032000 C 12/20/14 32.0 5.15 5.25
NTAP 141220C00033000 C 12/20/14 33.0 4.50 4.65
NTAP 141220C00034000 C 12/20/14 34.0 3.90 4.05
NTAP 141220C00035000 C 12/20/14 35.0 3.35 3.50
NTAP 141220C00036000 C 12/20/14 36.0 2.90 2.99
NTAP 141220C00037000 C 12/20/14 37.0 2.48 2.55
NTAP 141220C00038000 C 12/20/14 38.0 2.10 2.17
NTAP 141220C00039000 C 12/20/14 39.0 1.77 1.83
NTAP 141220C00040000 C 12/20/14 40.0 1.48 1.54
NTAP 141220C00041000 C 12/20/14 41.0 1.23 1.30
NTAP 141220C00042000 C 12/20/14 42.0 1.02 1.09
NTAP 141220C00043000 C 12/20/14 43.0 0.84 0.90
NTAP 141220C00044000 C 12/20/14 44.0 0.68 0.75
NTAP 141220C00045000 C 12/20/14 45.0 0.56 0.62
NTAP 141220C00046000 C 12/20/14 46.0 0.46 0.52
NTAP 141220C00047000 C 12/20/14 47.0 0.37 0.43
NTAP 141220C00048000 C 12/20/14 48.0 0.30 0.35
NTAP 141220C00049000 C 12/20/14 49.0 0.24 0.29
NTAP 141220C00050000 C 12/20/14 50.0 0.20 0.24
NTAP 141220P00021000 P 12/20/14 21.0 0.10 0.15
NTAP 141220P00023000 P 12/20/14 23.0 0.20 0.24
NTAP 141220P00024000 P 12/20/14 24.0 0.27 0.31
NTAP 141220P00025000 P 12/20/14 25.0 0.36 0.40
NTAP 141220P00026000 P 12/20/14 26.0 0.47 0.51
NTAP 141220P00027000 P 12/20/14 27.0 0.60 0.64
NTAP 141220P00028000 P 12/20/14 28.0 0.76 0.81
NTAP 141220P00029000 P 12/20/14 29.0 0.95 1.01
NTAP 141220P00030000 P 12/20/14 30.0 1.19 1.25
NTAP 141220P00031000 P 12/20/14 31.0 1.46 1.52
NTAP 141220P00032000 P 12/20/14 32.0 1.78 1.84
NTAP 141220P00033000 P 12/20/14 33.0 2.14 2.21
NTAP 141220P00034000 P 12/20/14 34.0 2.55 2.62
NTAP 141220P00035000 P 12/20/14 35.0 3.00 3.10
NTAP 141220P00036000 P 12/20/14 36.0 3.50 3.60
NTAP 141220P00037000 P 12/20/14 37.0 4.10 4.20
NTAP 141220P00038000 P 12/20/14 38.0 4.70 4.80
NTAP 141220P00039000 P 12/20/14 39.0 5.35 5.50
NTAP 141220P00040000 P 12/20/14 40.0 6.05 6.20
NTAP 141220P00041000 P 12/20/14 41.0 6.80 7.00
NTAP 141220P00042000 P 12/20/14 42.0 7.60 7.75
NTAP 141220P00043000 P 12/20/14 43.0 8.40 8.55
NTAP 141220P00044000 P 12/20/14 44.0 9.05 9.40
NTAP 141220P00045000 P 12/20/14 45.0 9.80 10.25
NTAP 141220P00046000 P 12/20/14 46.0 10.35 11.15
NTAP 141220P00047000 P 12/20/14 47.0 11.20 12.15
NTAP 141220P00048000 P 12/20/14 48.0 12.10 13.10
NTAP 141220P00049000 P 12/20/14 49.0 12.85 14.00
NTAP 141220P00050000 P 12/20/14 50.0 13.80 14.95
NTAP 150117C00015000 C 01/17/15 15.0 19.65 21.50
NTAP 150117C00018000 C 01/17/15 18.0 16.70 18.50
NTAP 150117C00019000 C 01/17/15 19.0 15.95 18.35
NTAP 150117C00020000 C 01/17/15 20.0 15.55 16.75
NTAP 150117C00021000 C 01/17/15 21.0 14.50 15.75
NTAP 150117C00023000 C 01/17/15 23.0 12.60 13.80
NTAP 150117C00024000 C 01/17/15 24.0 11.70 12.85
NTAP 150117C00025000 C 01/17/15 25.0 10.80 11.90
NTAP 150117C00026000 C 01/17/15 26.0 9.90 11.00
NTAP 150117C00027000 C 01/17/15 27.0 9.05 9.90
NTAP 150117C00028000 C 01/17/15 28.0 8.20 9.05
NTAP 150117C00029000 C 01/17/15 29.0 7.40 8.25
NTAP 150117C00030000 C 01/17/15 30.0 6.65 7.45
NTAP 150117C00031000 C 01/17/15 31.0 5.90 6.35
NTAP 150117C00032000 C 01/17/15 32.0 5.25 5.40
NTAP 150117C00033000 C 01/17/15 33.0 4.60 4.75
NTAP 150117C00034000 C 01/17/15 34.0 4.05 4.15
NTAP 150117C00035000 C 01/17/15 35.0 3.50 3.60
NTAP 150117C00036000 C 01/17/15 36.0 3.00 3.15
NTAP 150117C00037000 C 01/17/15 37.0 2.60 2.68
NTAP 150117C00038000 C 01/17/15 38.0 2.22 2.30
NTAP 150117C00039000 C 01/17/15 39.0 1.88 1.96
NTAP 150117C00040000 C 01/17/15 40.0 1.59 1.66
NTAP 150117C00041000 C 01/17/15 41.0 1.33 1.40
NTAP 150117C00042000 C 01/17/15 42.0 1.11 1.18
NTAP 150117C00043000 C 01/17/15 43.0 0.92 0.99
NTAP 150117C00044000 C 01/17/15 44.0 0.77 0.83
NTAP 150117C00045000 C 01/17/15 45.0 0.64 0.69
NTAP 150117C00046000 C 01/17/15 46.0 0.52 0.58
NTAP 150117C00047000 C 01/17/15 47.0 0.43 0.49
NTAP 150117C00048000 C 01/17/15 48.0 0.35 0.41
NTAP 150117C00049000 C 01/17/15 49.0 0.29 0.34
NTAP 150117C00050000 C 01/17/15 50.0 0.25 0.29
NTAP 150117C00055000 C 01/17/15 55.0 0.09 0.12
NTAP 150117C00060000 C 01/17/15 60.0 0.03 0.06
NTAP 150117C00065000 C 01/17/15 65.0 0.00 0.04
NTAP 150117P00015000 P 01/17/15 15.0 0.00 0.05
NTAP 150117P00018000 P 01/17/15 18.0 0.03 0.09
NTAP 150117P00019000 P 01/17/15 19.0 0.05 0.12
NTAP 150117P00020000 P 01/17/15 20.0 0.10 0.15
NTAP 150117P00021000 P 01/17/15 21.0 0.12 0.18
NTAP 150117P00023000 P 01/17/15 23.0 0.25 0.30
NTAP 150117P00024000 P 01/17/15 24.0 0.32 0.37
NTAP 150117P00025000 P 01/17/15 25.0 0.43 0.48
NTAP 150117P00026000 P 01/17/15 26.0 0.54 0.60
NTAP 150117P00027000 P 01/17/15 27.0 0.69 0.75
NTAP 150117P00028000 P 01/17/15 28.0 0.87 0.93
NTAP 150117P00029000 P 01/17/15 29.0 1.08 1.15
NTAP 150117P00030000 P 01/17/15 30.0 1.33 1.39
NTAP 150117P00031000 P 01/17/15 31.0 1.61 1.68
NTAP 150117P00032000 P 01/17/15 32.0 1.95 2.01
NTAP 150117P00033000 P 01/17/15 33.0 2.33 2.39
NTAP 150117P00034000 P 01/17/15 34.0 2.76 2.82
NTAP 150117P00035000 P 01/17/15 35.0 3.20 3.30
NTAP 150117P00036000 P 01/17/15 36.0 3.75 3.85
NTAP 150117P00037000 P 01/17/15 37.0 4.30 4.45
NTAP 150117P00038000 P 01/17/15 38.0 4.95 5.05
NTAP 150117P00039000 P 01/17/15 39.0 5.60 5.70
NTAP 150117P00040000 P 01/17/15 40.0 6.30 6.45
NTAP 150117P00041000 P 01/17/15 41.0 7.05 7.20
NTAP 150117P00042000 P 01/17/15 42.0 7.80 7.95
NTAP 150117P00043000 P 01/17/15 43.0 8.35 8.80
NTAP 150117P00044000 P 01/17/15 44.0 8.75 9.70
NTAP 150117P00045000 P 01/17/15 45.0 9.60 10.50
NTAP 150117P00046000 P 01/17/15 46.0 10.45 11.45
NTAP 150117P00047000 P 01/17/15 47.0 11.35 12.35
NTAP 150117P00048000 P 01/17/15 48.0 12.25 13.25
NTAP 150117P00049000 P 01/17/15 49.0 13.20 14.15
NTAP 150117P00050000 P 01/17/15 50.0 13.95 15.15
NTAP 150117P00055000 P 01/17/15 55.0 18.75 19.90
NTAP 150117P00060000 P 01/17/15 60.0 23.85 24.90
NTAP 150117P00065000 P 01/17/15 65.0 28.85 29.95
NTAP 160115C00020000 C 01/15/16 20.0 14.00 16.65
NTAP 160115C00023000 C 01/15/16 23.0 12.95 14.25
NTAP 160115C00025000 C 01/15/16 25.0 11.35 12.30
NTAP 160115C00028000 C 01/15/16 28.0 9.10 10.30
NTAP 160115C00030000 C 01/15/16 30.0 7.85 8.75
NTAP 160115C00033000 C 01/15/16 33.0 6.10 6.30
NTAP 160115C00035000 C 01/15/16 35.0 5.10 5.30
NTAP 160115C00037000 C 01/15/16 37.0 4.25 4.45
NTAP 160115C00040000 C 01/15/16 40.0 3.20 3.35
NTAP 160115C00042000 C 01/15/16 42.0 2.62 2.77
NTAP 160115C00045000 C 01/15/16 45.0 1.92 2.03
NTAP 160115C00047000 C 01/15/16 47.0 1.57 1.67
NTAP 160115C00050000 C 01/15/16 50.0 1.14 1.25
NTAP 160115C00055000 C 01/15/16 55.0 0.65 0.78
NTAP 160115C00060000 C 01/15/16 60.0 0.32 0.49
NTAP 160115P00020000 P 01/15/16 20.0 0.52 0.65
NTAP 160115P00023000 P 01/15/16 23.0 1.04 1.15
NTAP 160115P00025000 P 01/15/16 25.0 1.45 1.56
NTAP 160115P00028000 P 01/15/16 28.0 2.28 2.40
NTAP 160115P00030000 P 01/15/16 30.0 2.99 3.15
NTAP 160115P00033000 P 01/15/16 33.0 4.25 4.40
NTAP 160115P00035000 P 01/15/16 35.0 5.30 5.45
NTAP 160115P00037000 P 01/15/16 37.0 6.45 6.60
NTAP 160115P00040000 P 01/15/16 40.0 8.40 8.55
NTAP 160115P00042000 P 01/15/16 42.0 9.80 9.95
NTAP 160115P00045000 P 01/15/16 45.0 12.05 12.25
NTAP 160115P00047000 P 01/15/16 47.0 13.65 13.85
NTAP 160115P00050000 P 01/15/16 50.0 15.00 16.50
NTAP 160115P00055000 P 01/15/16 55.0 19.40 20.90
NTAP 160115P00060000 P 01/15/16 60.0 23.80 25.70

OPRA data is delayed 15 minutes.