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 (2015-01-02)Premium Content

Netapp Inc (NTAP)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 150130C00028000 C 01/30/15 28.0 8.35 12.15
NTAP 150130C00029000 C 01/30/15 29.0 7.35 11.15
NTAP 150130C00030000 C 01/30/15 30.0 6.45 10.10
NTAP 150130C00031000 C 01/30/15 31.0 5.45 9.10
NTAP 150130C00031500 C 01/30/15 31.5 6.20 7.25
NTAP 150130C00032000 C 01/30/15 32.0 5.80 6.95
NTAP 150130C00032500 C 01/30/15 32.5 5.15 6.50
NTAP 150130C00033000 C 01/30/15 33.0 4.70 5.85
NTAP 150130C00033500 C 01/30/15 33.5 3.80 5.35
NTAP 150130C00034000 C 01/30/15 34.0 3.75 4.85
NTAP 150130C00034500 C 01/30/15 34.5 3.35 4.35
NTAP 150130C00035000 C 01/30/15 35.0 2.92 3.85
NTAP 150130C00035500 C 01/30/15 35.5 2.37 3.05
NTAP 150130C00036000 C 01/30/15 36.0 1.90 2.56
NTAP 150130C00036500 C 01/30/15 36.5 1.44 2.24
NTAP 150130C00037000 C 01/30/15 37.0 0.97 1.64
NTAP 150130C00037500 C 01/30/15 37.5 0.69 1.02
NTAP 150130C00038000 C 01/30/15 38.0 0.37 0.71
NTAP 150130C00038500 C 01/30/15 38.5 0.16 0.21
NTAP 150130C00039000 C 01/30/15 39.0 0.05 0.13
NTAP 150130C00039500 C 01/30/15 39.5 0.01 0.13
NTAP 150130C00040000 C 01/30/15 40.0 0.00 0.12
NTAP 150130C00040500 C 01/30/15 40.5 0.00 0.14
NTAP 150130C00041000 C 01/30/15 41.0 0.00 0.11
NTAP 150130C00041500 C 01/30/15 41.5 0.00 0.14
NTAP 150130C00042000 C 01/30/15 42.0 0.00 0.13
NTAP 150130C00042500 C 01/30/15 42.5 0.00 0.13
NTAP 150130C00043000 C 01/30/15 43.0 0.00 0.13
NTAP 150130C00043500 C 01/30/15 43.5 0.00 0.50
NTAP 150130C00044000 C 01/30/15 44.0 0.00 0.16
NTAP 150130C00044500 C 01/30/15 44.5 0.00 0.16
NTAP 150130C00045000 C 01/30/15 45.0 0.00 0.16
NTAP 150130C00045500 C 01/30/15 45.5 0.00 0.50
NTAP 150130C00046000 C 01/30/15 46.0 0.00 0.13
NTAP 150130C00046500 C 01/30/15 46.5 0.00 0.14
NTAP 150130C00047000 C 01/30/15 47.0 0.00 0.05
NTAP 150130C00047500 C 01/30/15 47.5 0.00 0.25
NTAP 150130C00048000 C 01/30/15 48.0 0.00 0.26
NTAP 150130C00048500 C 01/30/15 48.5 0.00 0.25
NTAP 150130C00049000 C 01/30/15 49.0 0.00 0.18
NTAP 150130C00049500 C 01/30/15 49.5 0.00 0.25
NTAP 150130C00050000 C 01/30/15 50.0 0.00 0.25
NTAP 150130C00050500 C 01/30/15 50.5 0.00 0.26
NTAP 150130C00051000 C 01/30/15 51.0 0.00 0.25
NTAP 150130C00051500 C 01/30/15 51.5 0.00 0.25
NTAP 150130C00052000 C 01/30/15 52.0 0.00 0.25
NTAP 150130C00052500 C 01/30/15 52.5 0.00 0.25
NTAP 150130C00053000 C 01/30/15 53.0 0.00 0.25
NTAP 150130P00028000 P 01/30/15 28.0 0.00 0.25
NTAP 150130P00029000 P 01/30/15 29.0 0.00 0.25
NTAP 150130P00030000 P 01/30/15 30.0 0.00 0.05
NTAP 150130P00031000 P 01/30/15 31.0 0.00 0.28
NTAP 150130P00031500 P 01/30/15 31.5 0.00 0.25
NTAP 150130P00032000 P 01/30/15 32.0 0.00 0.28
NTAP 150130P00032500 P 01/30/15 32.5 0.00 0.28
NTAP 150130P00033000 P 01/30/15 33.0 0.00 0.28
NTAP 150130P00033500 P 01/30/15 33.5 0.00 0.25
NTAP 150130P00034000 P 01/30/15 34.0 0.00 0.28
NTAP 150130P00034500 P 01/30/15 34.5 0.00 0.25
NTAP 150130P00035000 P 01/30/15 35.0 0.00 0.28
NTAP 150130P00035500 P 01/30/15 35.5 0.00 0.25
NTAP 150130P00036000 P 01/30/15 36.0 0.00 0.28
NTAP 150130P00036500 P 01/30/15 36.5 0.00 0.16
NTAP 150130P00037000 P 01/30/15 37.0 0.00 0.27
NTAP 150130P00037500 P 01/30/15 37.5 0.00 0.49
NTAP 150130P00038000 P 01/30/15 38.0 0.24 0.36
NTAP 150130P00038500 P 01/30/15 38.5 0.45 0.65
NTAP 150130P00039000 P 01/30/15 39.0 0.54 1.18
NTAP 150130P00039500 P 01/30/15 39.5 0.90 1.58
NTAP 150130P00040000 P 01/30/15 40.0 1.37 2.07
NTAP 150130P00040500 P 01/30/15 40.5 1.83 2.57
NTAP 150130P00041000 P 01/30/15 41.0 2.16 3.25
NTAP 150130P00041500 P 01/30/15 41.5 2.70 3.65
NTAP 150130P00042000 P 01/30/15 42.0 3.20 4.15
NTAP 150130P00042500 P 01/30/15 42.5 3.70 4.65
NTAP 150130P00043000 P 01/30/15 43.0 4.15 5.25
NTAP 150130P00043500 P 01/30/15 43.5 4.65 5.75
NTAP 150130P00044000 P 01/30/15 44.0 5.10 6.25
NTAP 150130P00044500 P 01/30/15 44.5 5.20 6.80
NTAP 150130P00045000 P 01/30/15 45.0 6.10 7.20
NTAP 150130P00045500 P 01/30/15 45.5 6.60 8.00
NTAP 150130P00046000 P 01/30/15 46.0 7.05 8.30
NTAP 150130P00046500 P 01/30/15 46.5 6.45 10.05
NTAP 150130P00047000 P 01/30/15 47.0 6.95 9.30
NTAP 150130P00047500 P 01/30/15 47.5 7.35 11.10
NTAP 150130P00048000 P 01/30/15 48.0 7.95 11.65
NTAP 150130P00048500 P 01/30/15 48.5 8.35 12.05
NTAP 150130P00049000 P 01/30/15 49.0 8.85 12.55
NTAP 150130P00049500 P 01/30/15 49.5 9.30 13.05
NTAP 150130P00050000 P 01/30/15 50.0 9.80 13.55
NTAP 150130P00050500 P 01/30/15 50.5 10.30 14.05
NTAP 150130P00051000 P 01/30/15 51.0 10.80 14.55
NTAP 150130P00051500 P 01/30/15 51.5 11.30 15.05
NTAP 150130P00052000 P 01/30/15 52.0 11.80 15.55
NTAP 150130P00052500 P 01/30/15 52.5 12.30 16.05
NTAP 150130P00053000 P 01/30/15 53.0 12.80 16.55
NTAP 150206C00029000 C 02/06/15 29.0 7.35 11.15
NTAP 150206C00030000 C 02/06/15 30.0 6.45 10.05
NTAP 150206C00031000 C 02/06/15 31.0 5.45 9.05
NTAP 150206C00032000 C 02/06/15 32.0 5.35 6.95
NTAP 150206C00033000 C 02/06/15 33.0 4.85 5.90
NTAP 150206C00033500 C 02/06/15 33.5 4.35 5.40
NTAP 150206C00034000 C 02/06/15 34.0 3.90 4.90
NTAP 150206C00034500 C 02/06/15 34.5 3.40 4.40
NTAP 150206C00035000 C 02/06/15 35.0 2.92 3.90
NTAP 150206C00035500 C 02/06/15 35.5 2.44 3.40
NTAP 150206C00036000 C 02/06/15 36.0 2.01 2.95
NTAP 150206C00036500 C 02/06/15 36.5 1.58 2.33
NTAP 150206C00037000 C 02/06/15 37.0 1.22 1.92
NTAP 150206C00037500 C 02/06/15 37.5 0.82 1.40
NTAP 150206C00038000 C 02/06/15 38.0 0.54 1.16
NTAP 150206C00038500 C 02/06/15 38.5 0.33 0.53
NTAP 150206C00039000 C 02/06/15 39.0 0.18 0.66
NTAP 150206C00039500 C 02/06/15 39.5 0.11 0.16
NTAP 150206C00040000 C 02/06/15 40.0 0.00 0.23
NTAP 150206C00040500 C 02/06/15 40.5 0.00 0.23
NTAP 150206C00041000 C 02/06/15 41.0 0.00 0.50
NTAP 150206C00041500 C 02/06/15 41.5 0.00 0.16
NTAP 150206C00042000 C 02/06/15 42.0 0.00 0.16
NTAP 150206C00042500 C 02/06/15 42.5 0.00 0.50
NTAP 150206C00043000 C 02/06/15 43.0 0.00 0.12
NTAP 150206C00043500 C 02/06/15 43.5 0.00 0.50
NTAP 150206C00044000 C 02/06/15 44.0 0.00 0.14
NTAP 150206C00044500 C 02/06/15 44.5 0.00 0.50
NTAP 150206C00045000 C 02/06/15 45.0 0.00 0.50
NTAP 150206C00045500 C 02/06/15 45.5 0.00 0.19
NTAP 150206C00046000 C 02/06/15 46.0 0.00 0.18
NTAP 150206C00046500 C 02/06/15 46.5 0.00 0.50
NTAP 150206C00047000 C 02/06/15 47.0 0.00 0.50
NTAP 150206C00047500 C 02/06/15 47.5 0.00 0.50
NTAP 150206C00048000 C 02/06/15 48.0 0.00 0.50
NTAP 150206C00048500 C 02/06/15 48.5 0.00 0.50
NTAP 150206C00049000 C 02/06/15 49.0 0.00 0.50
NTAP 150206C00049500 C 02/06/15 49.5 0.00 0.50
NTAP 150206C00050000 C 02/06/15 50.0 0.00 0.50
NTAP 150206C00050500 C 02/06/15 50.5 0.00 0.25
NTAP 150206C00051000 C 02/06/15 51.0 0.00 0.31
NTAP 150206C00051500 C 02/06/15 51.5 0.00 0.25
NTAP 150206C00052000 C 02/06/15 52.0 0.00 0.25
NTAP 150206C00052500 C 02/06/15 52.5 0.00 0.31
NTAP 150206C00053000 C 02/06/15 53.0 0.00 0.25
NTAP 150206P00029000 P 02/06/15 29.0 0.00 0.10
NTAP 150206P00030000 P 02/06/15 30.0 0.00 0.25
NTAP 150206P00031000 P 02/06/15 31.0 0.00 0.29
NTAP 150206P00032000 P 02/06/15 32.0 0.00 0.27
NTAP 150206P00033000 P 02/06/15 33.0 0.00 0.26
NTAP 150206P00033500 P 02/06/15 33.5 0.00 0.25
NTAP 150206P00034000 P 02/06/15 34.0 0.00 0.30
NTAP 150206P00034500 P 02/06/15 34.5 0.00 0.31
NTAP 150206P00035000 P 02/06/15 35.0 0.00 0.26
NTAP 150206P00035500 P 02/06/15 35.5 0.00 0.28
NTAP 150206P00036000 P 02/06/15 36.0 0.00 0.31
NTAP 150206P00036500 P 02/06/15 36.5 0.00 0.46
NTAP 150206P00037000 P 02/06/15 37.0 0.02 0.33
NTAP 150206P00037500 P 02/06/15 37.5 0.16 0.44
NTAP 150206P00038000 P 02/06/15 38.0 0.34 0.61
NTAP 150206P00038500 P 02/06/15 38.5 0.44 0.88
NTAP 150206P00039000 P 02/06/15 39.0 1.10 1.33
NTAP 150206P00039500 P 02/06/15 39.5 1.06 1.73
NTAP 150206P00040000 P 02/06/15 40.0 1.46 2.36
NTAP 150206P00040500 P 02/06/15 40.5 1.92 2.67
NTAP 150206P00041000 P 02/06/15 41.0 2.20 3.50
NTAP 150206P00041500 P 02/06/15 41.5 2.70 3.95
NTAP 150206P00042000 P 02/06/15 42.0 3.15 4.70
NTAP 150206P00042500 P 02/06/15 42.5 3.60 5.05
NTAP 150206P00043000 P 02/06/15 43.0 4.20 5.20
NTAP 150206P00043500 P 02/06/15 43.5 4.60 5.80
NTAP 150206P00044000 P 02/06/15 44.0 4.30 6.95
NTAP 150206P00044500 P 02/06/15 44.5 4.70 6.85
NTAP 150206P00045000 P 02/06/15 45.0 6.00 8.00
NTAP 150206P00045500 P 02/06/15 45.5 6.40 7.70
NTAP 150206P00046000 P 02/06/15 46.0 6.95 8.35
NTAP 150206P00046500 P 02/06/15 46.5 6.45 10.05
NTAP 150206P00047000 P 02/06/15 47.0 6.95 10.55
NTAP 150206P00047500 P 02/06/15 47.5 7.35 11.05
NTAP 150206P00048000 P 02/06/15 48.0 7.85 11.55
NTAP 150206P00048500 P 02/06/15 48.5 8.35 12.05
NTAP 150206P00049000 P 02/06/15 49.0 8.85 12.55
NTAP 150206P00049500 P 02/06/15 49.5 9.25 13.05
NTAP 150206P00050000 P 02/06/15 50.0 9.80 13.55
NTAP 150206P00050500 P 02/06/15 50.5 10.30 14.05
NTAP 150206P00051000 P 02/06/15 51.0 10.80 14.55
NTAP 150206P00051500 P 02/06/15 51.5 11.25 15.05
NTAP 150206P00052000 P 02/06/15 52.0 11.80 15.55
NTAP 150206P00052500 P 02/06/15 52.5 12.30 16.05
NTAP 150206P00053000 P 02/06/15 53.0 12.80 16.55
NTAP 150213C00029000 C 02/13/15 29.0 8.85 9.95
NTAP 150213C00030000 C 02/13/15 30.0 7.90 8.60
NTAP 150213C00031000 C 02/13/15 31.0 6.90 7.65
NTAP 150213C00032000 C 02/13/15 32.0 5.95 6.65
NTAP 150213C00033000 C 02/13/15 33.0 4.95 5.65
NTAP 150213C00033500 C 02/13/15 33.5 4.50 5.15
NTAP 150213C00034000 C 02/13/15 34.0 4.05 4.65
NTAP 150213C00034500 C 02/13/15 34.5 3.55 4.15
NTAP 150213C00035000 C 02/13/15 35.0 3.20 3.70
NTAP 150213C00035500 C 02/13/15 35.5 2.78 3.15
NTAP 150213C00036000 C 02/13/15 36.0 2.39 2.76
NTAP 150213C00036500 C 02/13/15 36.5 1.94 2.15
NTAP 150213C00037000 C 02/13/15 37.0 1.59 1.79
NTAP 150213C00037500 C 02/13/15 37.5 1.37 1.48
NTAP 150213C00038000 C 02/13/15 38.0 1.08 1.20
NTAP 150213C00038500 C 02/13/15 38.5 0.79 0.96
NTAP 150213C00039000 C 02/13/15 39.0 0.65 0.75
NTAP 150213C00039500 C 02/13/15 39.5 0.48 0.58
NTAP 150213C00040000 C 02/13/15 40.0 0.39 0.48
NTAP 150213C00040500 C 02/13/15 40.5 0.29 0.38
NTAP 150213C00041000 C 02/13/15 41.0 0.11 0.41
NTAP 150213C00041500 C 02/13/15 41.5 0.04 0.44
NTAP 150213C00042000 C 02/13/15 42.0 0.04 0.29
NTAP 150213C00042500 C 02/13/15 42.5 0.00 0.38
NTAP 150213C00043000 C 02/13/15 43.0 0.00 0.28
NTAP 150213C00043500 C 02/13/15 43.5 0.00 0.33
NTAP 150213C00044000 C 02/13/15 44.0 0.00 0.18
NTAP 150213C00044500 C 02/13/15 44.5 0.00 0.22
NTAP 150213C00045000 C 02/13/15 45.0 0.00 0.28
NTAP 150213C00045500 C 02/13/15 45.5 0.00 0.29
NTAP 150213C00046000 C 02/13/15 46.0 0.00 0.28
NTAP 150213C00046500 C 02/13/15 46.5 0.00 0.27
NTAP 150213C00047000 C 02/13/15 47.0 0.00 0.31
NTAP 150213C00047500 C 02/13/15 47.5 0.00 0.50
NTAP 150213C00048000 C 02/13/15 48.0 0.00 0.50
NTAP 150213C00048500 C 02/13/15 48.5 0.00 0.50
NTAP 150213C00049000 C 02/13/15 49.0 0.00 0.50
NTAP 150213C00050000 C 02/13/15 50.0 0.00 0.50
NTAP 150213C00051000 C 02/13/15 51.0 0.00 0.50
NTAP 150213P00029000 P 02/13/15 29.0 0.00 0.29
NTAP 150213P00030000 P 02/13/15 30.0 0.00 0.21
NTAP 150213P00031000 P 02/13/15 31.0 0.00 0.24
NTAP 150213P00032000 P 02/13/15 32.0 0.00 0.24
NTAP 150213P00033000 P 02/13/15 33.0 0.00 0.32
NTAP 150213P00033500 P 02/13/15 33.5 0.03 0.28
NTAP 150213P00034000 P 02/13/15 34.0 0.01 0.36
NTAP 150213P00034500 P 02/13/15 34.5 0.03 0.38
NTAP 150213P00035000 P 02/13/15 35.0 0.11 0.50
NTAP 150213P00035500 P 02/13/15 35.5 0.02 0.47
NTAP 150213P00036000 P 02/13/15 36.0 0.11 0.50
NTAP 150213P00036500 P 02/13/15 36.5 0.21 0.55
NTAP 150213P00037000 P 02/13/15 37.0 0.57 0.74
NTAP 150213P00037500 P 02/13/15 37.5 0.81 0.88
NTAP 150213P00038000 P 02/13/15 38.0 0.95 1.13
NTAP 150213P00038500 P 02/13/15 38.5 1.27 1.38
NTAP 150213P00039000 P 02/13/15 39.0 1.30 1.68
NTAP 150213P00039500 P 02/13/15 39.5 1.58 2.01
NTAP 150213P00040000 P 02/13/15 40.0 2.05 2.42
NTAP 150213P00040500 P 02/13/15 40.5 2.05 2.84
NTAP 150213P00041000 P 02/13/15 41.0 2.58 3.35
NTAP 150213P00041500 P 02/13/15 41.5 2.85 4.05
NTAP 150213P00042000 P 02/13/15 42.0 3.30 4.30
NTAP 150213P00042500 P 02/13/15 42.5 3.75 4.80
NTAP 150213P00043000 P 02/13/15 43.0 4.25 5.30
NTAP 150213P00043500 P 02/13/15 43.5 4.70 5.80
NTAP 150213P00044000 P 02/13/15 44.0 5.15 6.25
NTAP 150213P00044500 P 02/13/15 44.5 5.60 6.70
NTAP 150213P00045000 P 02/13/15 45.0 6.10 7.20
NTAP 150213P00045500 P 02/13/15 45.5 6.60 7.75
NTAP 150213P00046000 P 02/13/15 46.0 7.05 8.20
NTAP 150213P00046500 P 02/13/15 46.5 7.55 9.45
NTAP 150213P00047000 P 02/13/15 47.0 8.05 9.25
NTAP 150213P00047500 P 02/13/15 47.5 7.50 11.05
NTAP 150213P00048000 P 02/13/15 48.0 7.85 11.55
NTAP 150213P00048500 P 02/13/15 48.5 8.35 12.15
NTAP 150213P00049000 P 02/13/15 49.0 8.85 12.65
NTAP 150213P00050000 P 02/13/15 50.0 9.80 13.55
NTAP 150213P00051000 P 02/13/15 51.0 10.80 14.55
NTAP 150220C00028000 C 02/20/15 28.0 8.65 11.95
NTAP 150220C00029000 C 02/20/15 29.0 8.95 10.00
NTAP 150220C00030000 C 02/20/15 30.0 7.90 9.00
NTAP 150220C00031000 C 02/20/15 31.0 6.90 8.00
NTAP 150220C00031500 C 02/20/15 31.5 6.50 7.50
NTAP 150220C00032000 C 02/20/15 32.0 6.00 7.00
NTAP 150220C00032500 C 02/20/15 32.5 5.50 6.55
NTAP 150220C00033000 C 02/20/15 33.0 5.00 6.05
NTAP 150220C00033500 C 02/20/15 33.5 4.60 5.50
NTAP 150220C00034000 C 02/20/15 34.0 4.15 5.00
NTAP 150220C00034500 C 02/20/15 34.5 3.70 4.55
NTAP 150220C00035000 C 02/20/15 35.0 3.35 4.00
NTAP 150220C00035500 C 02/20/15 35.5 2.92 3.35
NTAP 150220C00036000 C 02/20/15 36.0 2.51 2.88
NTAP 150220C00036500 C 02/20/15 36.5 2.15 2.22
NTAP 150220C00037000 C 02/20/15 37.0 1.81 1.87
NTAP 150220C00037500 C 02/20/15 37.5 1.49 1.56
NTAP 150220C00038000 C 02/20/15 38.0 1.21 1.27
NTAP 150220C00038500 C 02/20/15 38.5 0.97 1.03
NTAP 150220C00039000 C 02/20/15 39.0 0.76 0.82
NTAP 150220C00039500 C 02/20/15 39.5 0.59 0.65
NTAP 150220C00040000 C 02/20/15 40.0 0.45 0.51
NTAP 150220C00040500 C 02/20/15 40.5 0.34 0.39
NTAP 150220C00041000 C 02/20/15 41.0 0.26 0.30
NTAP 150220C00041500 C 02/20/15 41.5 0.19 0.24
NTAP 150220C00042000 C 02/20/15 42.0 0.14 0.17
NTAP 150220C00042500 C 02/20/15 42.5 0.11 0.15
NTAP 150220C00043000 C 02/20/15 43.0 0.08 0.13
NTAP 150220C00043500 C 02/20/15 43.5 0.06 0.11
NTAP 150220C00044000 C 02/20/15 44.0 0.04 0.10
NTAP 150220C00044500 C 02/20/15 44.5 0.03 0.09
NTAP 150220C00045000 C 02/20/15 45.0 0.02 0.08
NTAP 150220C00045500 C 02/20/15 45.5 0.02 0.07
NTAP 150220C00046000 C 02/20/15 46.0 0.01 0.06
NTAP 150220C00046500 C 02/20/15 46.5 0.01 0.06
NTAP 150220C00047000 C 02/20/15 47.0 0.02 0.05
NTAP 150220C00047500 C 02/20/15 47.5 0.00 0.05
NTAP 150220C00048000 C 02/20/15 48.0 0.00 0.04
NTAP 150220C00049000 C 02/20/15 49.0 0.00 0.04
NTAP 150220C00050000 C 02/20/15 50.0 0.00 0.03
NTAP 150220C00051000 C 02/20/15 51.0 0.00 0.03
NTAP 150220C00052000 C 02/20/15 52.0 0.00 0.03
NTAP 150220C00053000 C 02/20/15 53.0 0.00 0.02
NTAP 150220P00028000 P 02/20/15 28.0 0.00 0.04
NTAP 150220P00029000 P 02/20/15 29.0 0.02 0.05
NTAP 150220P00030000 P 02/20/15 30.0 0.02 0.06
NTAP 150220P00031000 P 02/20/15 31.0 0.04 0.07
NTAP 150220P00031500 P 02/20/15 31.5 0.04 0.08
NTAP 150220P00032000 P 02/20/15 32.0 0.06 0.09
NTAP 150220P00032500 P 02/20/15 32.5 0.07 0.11
NTAP 150220P00033000 P 02/20/15 33.0 0.11 0.14
NTAP 150220P00033500 P 02/20/15 33.5 0.12 0.17
NTAP 150220P00034000 P 02/20/15 34.0 0.16 0.20
NTAP 150220P00034500 P 02/20/15 34.5 0.20 0.25
NTAP 150220P00035000 P 02/20/15 35.0 0.27 0.31
NTAP 150220P00035500 P 02/20/15 35.5 0.36 0.39
NTAP 150220P00036000 P 02/20/15 36.0 0.44 0.49
NTAP 150220P00036500 P 02/20/15 36.5 0.58 0.61
NTAP 150220P00037000 P 02/20/15 37.0 0.72 0.76
NTAP 150220P00037500 P 02/20/15 37.5 0.90 0.95
NTAP 150220P00038000 P 02/20/15 38.0 1.13 1.20
NTAP 150220P00038500 P 02/20/15 38.5 1.38 1.45
NTAP 150220P00039000 P 02/20/15 39.0 1.67 1.75
NTAP 150220P00039500 P 02/20/15 39.5 1.99 2.08
NTAP 150220P00040000 P 02/20/15 40.0 2.35 2.43
NTAP 150220P00040500 P 02/20/15 40.5 2.64 2.86
NTAP 150220P00041000 P 02/20/15 41.0 2.78 3.25
NTAP 150220P00041500 P 02/20/15 41.5 2.90 3.80
NTAP 150220P00042000 P 02/20/15 42.0 3.35 4.25
NTAP 150220P00042500 P 02/20/15 42.5 3.85 4.75
NTAP 150220P00043000 P 02/20/15 43.0 4.35 5.20
NTAP 150220P00043500 P 02/20/15 43.5 4.85 5.70
NTAP 150220P00044000 P 02/20/15 44.0 5.15 6.20
NTAP 150220P00044500 P 02/20/15 44.5 5.60 6.70
NTAP 150220P00045000 P 02/20/15 45.0 6.50 7.25
NTAP 150220P00045500 P 02/20/15 45.5 6.60 7.65
NTAP 150220P00046000 P 02/20/15 46.0 7.10 8.10
NTAP 150220P00046500 P 02/20/15 46.5 7.55 8.60
NTAP 150220P00047000 P 02/20/15 47.0 8.05 9.15
NTAP 150220P00047500 P 02/20/15 47.5 8.55 9.65
NTAP 150220P00048000 P 02/20/15 48.0 9.05 10.30
NTAP 150220P00049000 P 02/20/15 49.0 9.10 12.45
NTAP 150220P00050000 P 02/20/15 50.0 9.85 13.40
NTAP 150220P00051000 P 02/20/15 51.0 10.85 14.40
NTAP 150220P00052000 P 02/20/15 52.0 11.85 15.40
NTAP 150220P00053000 P 02/20/15 53.0 12.85 16.65
NTAP 150227C00029000 C 02/27/15 29.0 8.05 11.05
NTAP 150227C00030000 C 02/27/15 30.0 7.90 9.00
NTAP 150227C00031000 C 02/27/15 31.0 6.90 8.05
NTAP 150227C00032000 C 02/27/15 32.0 5.95 7.05
NTAP 150227C00032500 C 02/27/15 32.5 5.45 6.55
NTAP 150227C00033000 C 02/27/15 33.0 5.00 6.10
NTAP 150227C00033500 C 02/27/15 33.5 4.55 5.55
NTAP 150227C00034000 C 02/27/15 34.0 4.10 5.05
NTAP 150227C00034500 C 02/27/15 34.5 3.65 4.60
NTAP 150227C00035000 C 02/27/15 35.0 3.25 4.15
NTAP 150227C00035500 C 02/27/15 35.5 2.79 3.75
NTAP 150227C00036000 C 02/27/15 36.0 2.47 3.10
NTAP 150227C00036500 C 02/27/15 36.5 2.16 2.67
NTAP 150227C00037000 C 02/27/15 37.0 1.83 2.45
NTAP 150227C00037500 C 02/27/15 37.5 1.54 1.81
NTAP 150227C00038000 C 02/27/15 38.0 1.26 1.44
NTAP 150227C00038500 C 02/27/15 38.5 1.02 1.29
NTAP 150227C00039000 C 02/27/15 39.0 0.82 1.06
NTAP 150227C00039500 C 02/27/15 39.5 0.64 0.89
NTAP 150227C00040000 C 02/27/15 40.0 0.49 0.69
NTAP 150227C00040500 C 02/27/15 40.5 0.38 0.58
NTAP 150227C00041000 C 02/27/15 41.0 0.31 0.67
NTAP 150227C00041500 C 02/27/15 41.5 0.16 0.49
NTAP 150227C00042000 C 02/27/15 42.0 0.10 0.40
NTAP 150227C00042500 C 02/27/15 42.5 0.08 0.50
NTAP 150227C00043000 C 02/27/15 43.0 0.07 0.50
NTAP 150227C00043500 C 02/27/15 43.5 0.04 0.50
NTAP 150227C00044000 C 02/27/15 44.0 0.05 0.37
NTAP 150227C00044500 C 02/27/15 44.5 0.01 0.50
NTAP 150227C00045000 C 02/27/15 45.0 0.02 0.16
NTAP 150227C00045500 C 02/27/15 45.5 0.02 0.25
NTAP 150227C00046000 C 02/27/15 46.0 0.00 0.15
NTAP 150227C00046500 C 02/27/15 46.5 0.00 0.27
NTAP 150227C00047000 C 02/27/15 47.0 0.00 0.27
NTAP 150227C00047500 C 02/27/15 47.5 0.00 0.28
NTAP 150227C00048000 C 02/27/15 48.0 0.00 0.27
NTAP 150227C00048500 C 02/27/15 48.5 0.00 0.27
NTAP 150227C00049000 C 02/27/15 49.0 0.00 0.22
NTAP 150227C00050000 C 02/27/15 50.0 0.00 0.25
NTAP 150227P00029000 P 02/27/15 29.0 0.00 0.27
NTAP 150227P00030000 P 02/27/15 30.0 0.00 0.29
NTAP 150227P00031000 P 02/27/15 31.0 0.01 0.26
NTAP 150227P00032000 P 02/27/15 32.0 0.02 0.20
NTAP 150227P00032500 P 02/27/15 32.5 0.02 0.31
NTAP 150227P00033000 P 02/27/15 33.0 0.06 0.32
NTAP 150227P00033500 P 02/27/15 33.5 0.09 0.50
NTAP 150227P00034000 P 02/27/15 34.0 0.09 0.50
NTAP 150227P00034500 P 02/27/15 34.5 0.12 0.50
NTAP 150227P00035000 P 02/27/15 35.0 0.19 0.45
NTAP 150227P00035500 P 02/27/15 35.5 0.35 0.48
NTAP 150227P00036000 P 02/27/15 36.0 0.44 0.59
NTAP 150227P00036500 P 02/27/15 36.5 0.56 0.72
NTAP 150227P00037000 P 02/27/15 37.0 0.71 0.88
NTAP 150227P00037500 P 02/27/15 37.5 0.89 1.06
NTAP 150227P00038000 P 02/27/15 38.0 1.18 1.30
NTAP 150227P00038500 P 02/27/15 38.5 1.41 1.53
NTAP 150227P00039000 P 02/27/15 39.0 1.65 1.87
NTAP 150227P00039500 P 02/27/15 39.5 1.99 2.20
NTAP 150227P00040000 P 02/27/15 40.0 2.35 2.65
NTAP 150227P00040500 P 02/27/15 40.5 2.43 3.05
NTAP 150227P00041000 P 02/27/15 41.0 2.55 3.45
NTAP 150227P00041500 P 02/27/15 41.5 2.95 3.80
NTAP 150227P00042000 P 02/27/15 42.0 3.40 4.25
NTAP 150227P00042500 P 02/27/15 42.5 3.85 4.80
NTAP 150227P00043000 P 02/27/15 43.0 4.30 5.30
NTAP 150227P00043500 P 02/27/15 43.5 4.75 5.80
NTAP 150227P00044000 P 02/27/15 44.0 5.15 6.30
NTAP 150227P00044500 P 02/27/15 44.5 5.60 6.75
NTAP 150227P00045000 P 02/27/15 45.0 6.10 7.20
NTAP 150227P00045500 P 02/27/15 45.5 6.60 7.75
NTAP 150227P00046000 P 02/27/15 46.0 7.10 8.20
NTAP 150227P00046500 P 02/27/15 46.5 7.60 8.80
NTAP 150227P00047000 P 02/27/15 47.0 8.05 9.25
NTAP 150227P00047500 P 02/27/15 47.5 8.55 9.80
NTAP 150227P00048000 P 02/27/15 48.0 9.05 10.45
NTAP 150227P00048500 P 02/27/15 48.5 8.45 11.90
NTAP 150227P00049000 P 02/27/15 49.0 8.85 12.65
NTAP 150227P00050000 P 02/27/15 50.0 9.80 13.65
NTAP 150306C00030000 C 03/06/15 30.0 7.85 9.05
NTAP 150306C00031000 C 03/06/15 31.0 6.85 8.10
NTAP 150306C00031500 C 03/06/15 31.5 6.40 7.55
NTAP 150306C00032000 C 03/06/15 32.0 5.90 7.10
NTAP 150306C00032500 C 03/06/15 32.5 5.45 6.60
NTAP 150306C00033000 C 03/06/15 33.0 5.00 6.15
NTAP 150306C00033500 C 03/06/15 33.5 4.55 5.60
NTAP 150306C00034000 C 03/06/15 34.0 4.15 5.10
NTAP 150306C00034500 C 03/06/15 34.5 3.70 4.65
NTAP 150306C00035000 C 03/06/15 35.0 3.35 4.25
NTAP 150306C00035500 C 03/06/15 35.5 2.91 3.80
NTAP 150306C00036000 C 03/06/15 36.0 2.53 3.15
NTAP 150306C00036500 C 03/06/15 36.5 2.25 2.65
NTAP 150306C00037000 C 03/06/15 37.0 1.94 2.36
NTAP 150306C00037500 C 03/06/15 37.5 1.63 1.91
NTAP 150306C00038000 C 03/06/15 38.0 1.37 1.61
NTAP 150306C00038500 C 03/06/15 38.5 1.14 1.35
NTAP 150306C00039000 C 03/06/15 39.0 0.92 1.16
NTAP 150306C00039500 C 03/06/15 39.5 0.74 0.95
NTAP 150306C00040000 C 03/06/15 40.0 0.60 0.82
NTAP 150306C00040500 C 03/06/15 40.5 0.46 0.68
NTAP 150306C00041000 C 03/06/15 41.0 0.37 0.62
NTAP 150306C00041500 C 03/06/15 41.5 0.22 0.65
NTAP 150306C00042000 C 03/06/15 42.0 0.15 0.56
NTAP 150306C00042500 C 03/06/15 42.5 0.10 0.45
NTAP 150306C00043000 C 03/06/15 43.0 0.08 0.38
NTAP 150306C00043500 C 03/06/15 43.5 0.07 0.50
NTAP 150306C00044000 C 03/06/15 44.0 0.05 0.37
NTAP 150306C00044500 C 03/06/15 44.5 0.03 0.50
NTAP 150306C00045000 C 03/06/15 45.0 0.02 0.16
NTAP 150306C00045500 C 03/06/15 45.5 0.02 0.25
NTAP 150306C00046000 C 03/06/15 46.0 0.01 0.14
NTAP 150306C00046500 C 03/06/15 46.5 0.00 0.15
NTAP 150306C00047000 C 03/06/15 47.0 0.00 0.13
NTAP 150306C00047500 C 03/06/15 47.5 0.00 0.27
NTAP 150306C00048000 C 03/06/15 48.0 0.00 0.16
NTAP 150306C00048500 C 03/06/15 48.5 0.00 0.23
NTAP 150306P00030000 P 03/06/15 30.0 0.00 0.26
NTAP 150306P00031000 P 03/06/15 31.0 0.02 0.29
NTAP 150306P00031500 P 03/06/15 31.5 0.03 0.32
NTAP 150306P00032000 P 03/06/15 32.0 0.02 0.20
NTAP 150306P00032500 P 03/06/15 32.5 0.05 0.32
NTAP 150306P00033000 P 03/06/15 33.0 0.06 0.50
NTAP 150306P00033500 P 03/06/15 33.5 0.07 0.50
NTAP 150306P00034000 P 03/06/15 34.0 0.14 0.50
NTAP 150306P00034500 P 03/06/15 34.5 0.18 0.44
NTAP 150306P00035000 P 03/06/15 35.0 0.23 0.58
NTAP 150306P00035500 P 03/06/15 35.5 0.41 0.63
NTAP 150306P00036000 P 03/06/15 36.0 0.50 0.68
NTAP 150306P00036500 P 03/06/15 36.5 0.63 0.82
NTAP 150306P00037000 P 03/06/15 37.0 0.78 0.99
NTAP 150306P00037500 P 03/06/15 37.5 0.96 1.19
NTAP 150306P00038000 P 03/06/15 38.0 1.29 1.41
NTAP 150306P00038500 P 03/06/15 38.5 1.50 1.67
NTAP 150306P00039000 P 03/06/15 39.0 1.73 1.96
NTAP 150306P00039500 P 03/06/15 39.5 2.06 2.28
NTAP 150306P00040000 P 03/06/15 40.0 2.42 2.64
NTAP 150306P00040500 P 03/06/15 40.5 2.25 3.15
NTAP 150306P00041000 P 03/06/15 41.0 2.65 3.55
NTAP 150306P00041500 P 03/06/15 41.5 3.00 4.00
NTAP 150306P00042000 P 03/06/15 42.0 3.45 4.35
NTAP 150306P00042500 P 03/06/15 42.5 3.90 4.90
NTAP 150306P00043000 P 03/06/15 43.0 4.35 5.45
NTAP 150306P00043500 P 03/06/15 43.5 4.80 5.90
NTAP 150306P00044000 P 03/06/15 44.0 5.15 6.40
NTAP 150306P00044500 P 03/06/15 44.5 5.65 6.90
NTAP 150306P00045000 P 03/06/15 45.0 6.10 7.35
NTAP 150306P00045500 P 03/06/15 45.5 6.60 7.85
NTAP 150306P00046000 P 03/06/15 46.0 7.10 8.25
NTAP 150306P00046500 P 03/06/15 46.5 7.55 8.90
NTAP 150306P00047000 P 03/06/15 47.0 8.00 9.35
NTAP 150306P00047500 P 03/06/15 47.5 8.45 9.80
NTAP 150306P00048000 P 03/06/15 48.0 8.20 11.00
NTAP 150306P00048500 P 03/06/15 48.5 8.65 11.50
NTAP 150320C00021000 C 03/20/15 21.0 15.50 19.20
NTAP 150320C00023000 C 03/20/15 23.0 13.65 16.90
NTAP 150320C00024000 C 03/20/15 24.0 12.65 15.95
NTAP 150320C00025000 C 03/20/15 25.0 11.65 14.90
NTAP 150320C00026000 C 03/20/15 26.0 10.35 13.95
NTAP 150320C00027000 C 03/20/15 27.0 10.80 11.65
NTAP 150320C00028000 C 03/20/15 28.0 9.85 11.00
NTAP 150320C00029000 C 03/20/15 29.0 8.10 10.05
NTAP 150320C00030000 C 03/20/15 30.0 7.95 9.05
NTAP 150320C00031000 C 03/20/15 31.0 6.95 8.05
NTAP 150320C00032000 C 03/20/15 32.0 6.10 6.70
NTAP 150320C00033000 C 03/20/15 33.0 5.20 6.20
NTAP 150320C00034000 C 03/20/15 34.0 4.25 5.20
NTAP 150320C00035000 C 03/20/15 35.0 3.50 4.10
NTAP 150320C00036000 C 03/20/15 36.0 2.82 3.20
NTAP 150320C00037000 C 03/20/15 37.0 2.14 2.20
NTAP 150320C00038000 C 03/20/15 38.0 1.57 1.63
NTAP 150320C00039000 C 03/20/15 39.0 1.11 1.16
NTAP 150320C00040000 C 03/20/15 40.0 0.76 0.80
NTAP 150320C00041000 C 03/20/15 41.0 0.50 0.54
NTAP 150320C00042000 C 03/20/15 42.0 0.32 0.36
NTAP 150320C00043000 C 03/20/15 43.0 0.20 0.24
NTAP 150320C00044000 C 03/20/15 44.0 0.13 0.17
NTAP 150320C00045000 C 03/20/15 45.0 0.08 0.10
NTAP 150320C00046000 C 03/20/15 46.0 0.05 0.10
NTAP 150320C00047000 C 03/20/15 47.0 0.03 0.08
NTAP 150320C00048000 C 03/20/15 48.0 0.02 0.07
NTAP 150320C00049000 C 03/20/15 49.0 0.01 0.06
NTAP 150320C00050000 C 03/20/15 50.0 0.00 0.05
NTAP 150320C00055000 C 03/20/15 55.0 0.00 0.03
NTAP 150320P00021000 P 03/20/15 21.0 0.00 0.02
NTAP 150320P00023000 P 03/20/15 23.0 0.00 0.03
NTAP 150320P00024000 P 03/20/15 24.0 0.00 0.04
NTAP 150320P00025000 P 03/20/15 25.0 0.00 0.04
NTAP 150320P00026000 P 03/20/15 26.0 0.01 0.05
NTAP 150320P00027000 P 03/20/15 27.0 0.02 0.06
NTAP 150320P00028000 P 03/20/15 28.0 0.03 0.07
NTAP 150320P00029000 P 03/20/15 29.0 0.04 0.09
NTAP 150320P00030000 P 03/20/15 30.0 0.06 0.11
NTAP 150320P00031000 P 03/20/15 31.0 0.10 0.13
NTAP 150320P00032000 P 03/20/15 32.0 0.15 0.18
NTAP 150320P00033000 P 03/20/15 33.0 0.22 0.25
NTAP 150320P00034000 P 03/20/15 34.0 0.33 0.36
NTAP 150320P00035000 P 03/20/15 35.0 0.50 0.53
NTAP 150320P00036000 P 03/20/15 36.0 0.72 0.76
NTAP 150320P00037000 P 03/20/15 37.0 1.03 1.11
NTAP 150320P00038000 P 03/20/15 38.0 1.46 1.50
NTAP 150320P00039000 P 03/20/15 39.0 1.99 2.06
NTAP 150320P00040000 P 03/20/15 40.0 2.63 2.70
NTAP 150320P00041000 P 03/20/15 41.0 3.35 3.45
NTAP 150320P00042000 P 03/20/15 42.0 3.75 4.40
NTAP 150320P00043000 P 03/20/15 43.0 4.40 5.30
NTAP 150320P00044000 P 03/20/15 44.0 5.30 6.25
NTAP 150320P00045000 P 03/20/15 45.0 6.35 7.15
NTAP 150320P00046000 P 03/20/15 46.0 7.15 8.15
NTAP 150320P00047000 P 03/20/15 47.0 8.10 9.20
NTAP 150320P00048000 P 03/20/15 48.0 9.10 10.70
NTAP 150320P00049000 P 03/20/15 49.0 10.05 11.55
NTAP 150320P00050000 P 03/20/15 50.0 10.75 12.75
NTAP 150320P00055000 P 03/20/15 55.0 15.75 18.15
NTAP 150417C00027000 C 04/17/15 27.0 10.85 12.35
NTAP 150417C00028000 C 04/17/15 28.0 10.00 11.05
NTAP 150417C00029000 C 04/17/15 29.0 9.00 10.05
NTAP 150417C00030000 C 04/17/15 30.0 8.05 9.10
NTAP 150417C00031000 C 04/17/15 31.0 7.10 8.15
NTAP 150417C00032000 C 04/17/15 32.0 6.20 7.20
NTAP 150417C00033000 C 04/17/15 33.0 5.30 6.30
NTAP 150417C00034000 C 04/17/15 34.0 4.45 5.30
NTAP 150417C00035000 C 04/17/15 35.0 3.65 4.25
NTAP 150417C00036000 C 04/17/15 36.0 3.00 3.10
NTAP 150417C00037000 C 04/17/15 37.0 2.35 2.43
NTAP 150417C00038000 C 04/17/15 38.0 1.79 1.85
NTAP 150417C00039000 C 04/17/15 39.0 1.33 1.39
NTAP 150417C00040000 C 04/17/15 40.0 0.95 1.01
NTAP 150417C00041000 C 04/17/15 41.0 0.67 0.72
NTAP 150417C00042000 C 04/17/15 42.0 0.46 0.51
NTAP 150417C00043000 C 04/17/15 43.0 0.31 0.34
NTAP 150417C00044000 C 04/17/15 44.0 0.21 0.24
NTAP 150417C00045000 C 04/17/15 45.0 0.14 0.17
NTAP 150417C00046000 C 04/17/15 46.0 0.09 0.13
NTAP 150417C00047000 C 04/17/15 47.0 0.06 0.09
NTAP 150417C00048000 C 04/17/15 48.0 0.04 0.08
NTAP 150417C00049000 C 04/17/15 49.0 0.02 0.07
NTAP 150417P00027000 P 04/17/15 27.0 0.04 0.09
NTAP 150417P00028000 P 04/17/15 28.0 0.06 0.10
NTAP 150417P00029000 P 04/17/15 29.0 0.08 0.13
NTAP 150417P00030000 P 04/17/15 30.0 0.12 0.16
NTAP 150417P00031000 P 04/17/15 31.0 0.17 0.21
NTAP 150417P00032000 P 04/17/15 32.0 0.25 0.28
NTAP 150417P00033000 P 04/17/15 33.0 0.36 0.39
NTAP 150417P00034000 P 04/17/15 34.0 0.51 0.54
NTAP 150417P00035000 P 04/17/15 35.0 0.72 0.76
NTAP 150417P00036000 P 04/17/15 36.0 0.99 1.04
NTAP 150417P00037000 P 04/17/15 37.0 1.34 1.39
NTAP 150417P00038000 P 04/17/15 38.0 1.79 1.84
NTAP 150417P00039000 P 04/17/15 39.0 2.34 2.38
NTAP 150417P00040000 P 04/17/15 40.0 2.96 3.05
NTAP 150417P00041000 P 04/17/15 41.0 3.65 3.75
NTAP 150417P00042000 P 04/17/15 42.0 4.10 4.55
NTAP 150417P00043000 P 04/17/15 43.0 4.65 5.55
NTAP 150417P00044000 P 04/17/15 44.0 5.45 6.40
NTAP 150417P00045000 P 04/17/15 45.0 6.35 7.40
NTAP 150417P00046000 P 04/17/15 46.0 7.30 8.35
NTAP 150417P00047000 P 04/17/15 47.0 8.25 9.30
NTAP 150417P00048000 P 04/17/15 48.0 9.25 10.50
NTAP 150417P00049000 P 04/17/15 49.0 10.05 11.65
NTAP 150619C00021000 C 06/19/15 21.0 15.80 18.90
NTAP 150619C00023000 C 06/19/15 23.0 14.45 16.90
NTAP 150619C00024000 C 06/19/15 24.0 13.75 14.65
NTAP 150619C00025000 C 06/19/15 25.0 12.75 13.65
NTAP 150619C00026000 C 06/19/15 26.0 11.80 12.65
NTAP 150619C00027000 C 06/19/15 27.0 10.90 12.35
NTAP 150619C00028000 C 06/19/15 28.0 10.05 11.60
NTAP 150619C00029000 C 06/19/15 29.0 9.10 10.20
NTAP 150619C00030000 C 06/19/15 30.0 8.20 9.25
NTAP 150619C00031000 C 06/19/15 31.0 7.30 8.35
NTAP 150619C00032000 C 06/19/15 32.0 6.45 7.45
NTAP 150619C00033000 C 06/19/15 33.0 5.60 6.20
NTAP 150619C00034000 C 06/19/15 34.0 4.85 5.70
NTAP 150619C00035000 C 06/19/15 35.0 4.20 4.30
NTAP 150619C00036000 C 06/19/15 36.0 3.55 3.65
NTAP 150619C00037000 C 06/19/15 37.0 2.97 3.05
NTAP 150619C00038000 C 06/19/15 38.0 2.43 2.48
NTAP 150619C00039000 C 06/19/15 39.0 1.96 2.01
NTAP 150619C00040000 C 06/19/15 40.0 1.56 1.61
NTAP 150619C00041000 C 06/19/15 41.0 1.22 1.28
NTAP 150619C00042000 C 06/19/15 42.0 0.94 1.00
NTAP 150619C00043000 C 06/19/15 43.0 0.72 0.77
NTAP 150619C00044000 C 06/19/15 44.0 0.56 0.60
NTAP 150619C00045000 C 06/19/15 45.0 0.41 0.46
NTAP 150619C00046000 C 06/19/15 46.0 0.30 0.35
NTAP 150619C00047000 C 06/19/15 47.0 0.22 0.27
NTAP 150619C00048000 C 06/19/15 48.0 0.17 0.20
NTAP 150619C00049000 C 06/19/15 49.0 0.12 0.16
NTAP 150619C00050000 C 06/19/15 50.0 0.09 0.12
NTAP 150619C00055000 C 06/19/15 55.0 0.01 0.05
NTAP 150619P00021000 P 06/19/15 21.0 0.02 0.06
NTAP 150619P00023000 P 06/19/15 23.0 0.04 0.09
NTAP 150619P00024000 P 06/19/15 24.0 0.05 0.10
NTAP 150619P00025000 P 06/19/15 25.0 0.07 0.12
NTAP 150619P00026000 P 06/19/15 26.0 0.10 0.15
NTAP 150619P00027000 P 06/19/15 27.0 0.14 0.18
NTAP 150619P00028000 P 06/19/15 28.0 0.18 0.22
NTAP 150619P00029000 P 06/19/15 29.0 0.25 0.30
NTAP 150619P00030000 P 06/19/15 30.0 0.33 0.37
NTAP 150619P00031000 P 06/19/15 31.0 0.44 0.47
NTAP 150619P00032000 P 06/19/15 32.0 0.57 0.61
NTAP 150619P00033000 P 06/19/15 33.0 0.75 0.79
NTAP 150619P00034000 P 06/19/15 34.0 0.98 1.01
NTAP 150619P00035000 P 06/19/15 35.0 1.25 1.29
NTAP 150619P00036000 P 06/19/15 36.0 1.58 1.63
NTAP 150619P00037000 P 06/19/15 37.0 1.97 2.02
NTAP 150619P00038000 P 06/19/15 38.0 2.43 2.49
NTAP 150619P00039000 P 06/19/15 39.0 2.96 3.05
NTAP 150619P00040000 P 06/19/15 40.0 3.55 3.65
NTAP 150619P00041000 P 06/19/15 41.0 4.20 4.30
NTAP 150619P00042000 P 06/19/15 42.0 4.95 5.05
NTAP 150619P00043000 P 06/19/15 43.0 5.70 5.85
NTAP 150619P00044000 P 06/19/15 44.0 6.55 6.65
NTAP 150619P00045000 P 06/19/15 45.0 6.65 7.65
NTAP 150619P00046000 P 06/19/15 46.0 7.55 8.50
NTAP 150619P00047000 P 06/19/15 47.0 8.80 9.50
NTAP 150619P00048000 P 06/19/15 48.0 9.40 10.45
NTAP 150619P00049000 P 06/19/15 49.0 10.20 11.65
NTAP 150619P00050000 P 06/19/15 50.0 11.50 12.50
NTAP 150619P00055000 P 06/19/15 55.0 16.45 18.70
NTAP 150918C00023000 C 09/18/15 23.0 14.50 15.75
NTAP 150918C00024000 C 09/18/15 24.0 13.80 14.65
NTAP 150918C00025000 C 09/18/15 25.0 12.80 13.70
NTAP 150918C00026000 C 09/18/15 26.0 11.85 12.75
NTAP 150918C00027000 C 09/18/15 27.0 11.00 12.50
NTAP 150918C00028000 C 09/18/15 28.0 10.10 11.55
NTAP 150918C00029000 C 09/18/15 29.0 9.30 10.35
NTAP 150918C00030000 C 09/18/15 30.0 8.40 9.45
NTAP 150918C00031000 C 09/18/15 31.0 7.60 8.60
NTAP 150918C00032000 C 09/18/15 32.0 6.80 7.80
NTAP 150918C00033000 C 09/18/15 33.0 6.05 6.75
NTAP 150918C00034000 C 09/18/15 34.0 5.45 5.55
NTAP 150918C00035000 C 09/18/15 35.0 4.75 4.90
NTAP 150918C00036000 C 09/18/15 36.0 4.15 4.25
NTAP 150918C00037000 C 09/18/15 37.0 3.60 3.70
NTAP 150918C00038000 C 09/18/15 38.0 3.05 3.15
NTAP 150918C00039000 C 09/18/15 39.0 2.61 2.68
NTAP 150918C00040000 C 09/18/15 40.0 2.21 2.26
NTAP 150918C00041000 C 09/18/15 41.0 1.84 1.91
NTAP 150918C00042000 C 09/18/15 42.0 1.53 1.58
NTAP 150918C00043000 C 09/18/15 43.0 1.26 1.31
NTAP 150918C00044000 C 09/18/15 44.0 1.04 1.08
NTAP 150918C00045000 C 09/18/15 45.0 0.84 0.89
NTAP 150918C00046000 C 09/18/15 46.0 0.67 0.72
NTAP 150918C00047000 C 09/18/15 47.0 0.53 0.59
NTAP 150918C00048000 C 09/18/15 48.0 0.43 0.48
NTAP 150918C00049000 C 09/18/15 49.0 0.34 0.39
NTAP 150918C00050000 C 09/18/15 50.0 0.27 0.31
NTAP 150918C00055000 C 09/18/15 55.0 0.07 0.12
NTAP 150918P00023000 P 09/18/15 23.0 0.12 0.16
NTAP 150918P00024000 P 09/18/15 24.0 0.15 0.19
NTAP 150918P00025000 P 09/18/15 25.0 0.20 0.24
NTAP 150918P00026000 P 09/18/15 26.0 0.25 0.30
NTAP 150918P00027000 P 09/18/15 27.0 0.33 0.38
NTAP 150918P00028000 P 09/18/15 28.0 0.42 0.47
NTAP 150918P00029000 P 09/18/15 29.0 0.53 0.59
NTAP 150918P00030000 P 09/18/15 30.0 0.67 0.73
NTAP 150918P00031000 P 09/18/15 31.0 0.84 0.90
NTAP 150918P00032000 P 09/18/15 32.0 1.04 1.10
NTAP 150918P00033000 P 09/18/15 33.0 1.28 1.35
NTAP 150918P00034000 P 09/18/15 34.0 1.56 1.63
NTAP 150918P00035000 P 09/18/15 35.0 1.89 1.96
NTAP 150918P00036000 P 09/18/15 36.0 2.27 2.35
NTAP 150918P00037000 P 09/18/15 37.0 2.70 2.78
NTAP 150918P00038000 P 09/18/15 38.0 3.15 3.25
NTAP 150918P00039000 P 09/18/15 39.0 3.70 3.80
NTAP 150918P00040000 P 09/18/15 40.0 4.30 4.40
NTAP 150918P00041000 P 09/18/15 41.0 4.90 5.05
NTAP 150918P00042000 P 09/18/15 42.0 5.60 5.75
NTAP 150918P00043000 P 09/18/15 43.0 6.35 6.45
NTAP 150918P00044000 P 09/18/15 44.0 7.10 7.25
NTAP 150918P00045000 P 09/18/15 45.0 7.90 8.05
NTAP 150918P00046000 P 09/18/15 46.0 8.75 8.90
NTAP 150918P00047000 P 09/18/15 47.0 9.15 9.90
NTAP 150918P00048000 P 09/18/15 48.0 9.80 10.75
NTAP 150918P00049000 P 09/18/15 49.0 10.35 11.85
NTAP 150918P00050000 P 09/18/15 50.0 11.30 12.80
NTAP 150918P00055000 P 09/18/15 55.0 16.65 17.70
NTAP 160115C00018000 C 01/15/16 18.0 18.05 22.85
NTAP 160115C00020000 C 01/15/16 20.0 16.05 20.80
NTAP 160115C00023000 C 01/15/16 23.0 13.10 17.60
NTAP 160115C00025000 C 01/15/16 25.0 11.20 15.70
NTAP 160115C00028000 C 01/15/16 28.0 10.05 12.00
NTAP 160115C00030000 C 01/15/16 30.0 8.45 10.35
NTAP 160115C00033000 C 01/15/16 33.0 6.15 7.45
NTAP 160115C00035000 C 01/15/16 35.0 5.30 5.45
NTAP 160115C00037000 C 01/15/16 37.0 4.20 4.30
NTAP 160115C00040000 C 01/15/16 40.0 2.81 2.89
NTAP 160115C00042000 C 01/15/16 42.0 2.11 2.19
NTAP 160115C00045000 C 01/15/16 45.0 1.32 1.40
NTAP 160115C00047000 C 01/15/16 47.0 0.96 1.03
NTAP 160115C00050000 C 01/15/16 50.0 0.56 0.63
NTAP 160115C00055000 C 01/15/16 55.0 0.21 0.28
NTAP 160115C00060000 C 01/15/16 60.0 0.06 0.12
NTAP 160115P00018000 P 01/15/16 18.0 0.07 0.13
NTAP 160115P00020000 P 01/15/16 20.0 0.12 0.18
NTAP 160115P00023000 P 01/15/16 23.0 0.25 0.32
NTAP 160115P00025000 P 01/15/16 25.0 0.40 0.46
NTAP 160115P00028000 P 01/15/16 28.0 0.76 0.85
NTAP 160115P00030000 P 01/15/16 30.0 1.13 1.19
NTAP 160115P00033000 P 01/15/16 33.0 1.91 2.00
NTAP 160115P00035000 P 01/15/16 35.0 2.61 2.69
NTAP 160115P00037000 P 01/15/16 37.0 3.45 3.60
NTAP 160115P00040000 P 01/15/16 40.0 5.10 5.25
NTAP 160115P00042000 P 01/15/16 42.0 6.35 6.50
NTAP 160115P00045000 P 01/15/16 45.0 8.60 8.75
NTAP 160115P00047000 P 01/15/16 47.0 8.90 10.80
NTAP 160115P00050000 P 01/15/16 50.0 11.15 13.90
NTAP 160115P00055000 P 01/15/16 55.0 15.95 18.55
NTAP 160115P00060000 P 01/15/16 60.0 19.85 24.00
NTAP 170120C00020000 C 01/20/17 20.0 16.10 20.60
NTAP 170120C00023000 C 01/20/17 23.0 14.40 16.75
NTAP 170120C00025000 C 01/20/17 25.0 12.45 15.25
NTAP 170120C00028000 C 01/20/17 28.0 10.05 13.15
NTAP 170120C00030000 C 01/20/17 30.0 9.15 11.15
NTAP 170120C00033000 C 01/20/17 33.0 7.55 9.20
NTAP 170120C00035000 C 01/20/17 35.0 6.45 8.10
NTAP 170120C00038000 C 01/20/17 38.0 4.75 6.35
NTAP 170120C00040000 C 01/20/17 40.0 4.15 5.20
NTAP 170120C00042000 C 01/20/17 42.0 3.10 4.70
NTAP 170120C00045000 C 01/20/17 45.0 2.15 3.75
NTAP 170120C00047000 C 01/20/17 47.0 2.06 2.95
NTAP 170120C00050000 C 01/20/17 50.0 1.48 2.22
NTAP 170120C00055000 C 01/20/17 55.0 0.82 1.25
NTAP 170120C00060000 C 01/20/17 60.0 0.44 1.21
NTAP 170120P00020000 P 01/20/17 20.0 0.00 2.05
NTAP 170120P00023000 P 01/20/17 23.0 0.35 1.35
NTAP 170120P00025000 P 01/20/17 25.0 0.66 1.25
NTAP 170120P00028000 P 01/20/17 28.0 1.65 2.29
NTAP 170120P00030000 P 01/20/17 30.0 2.20 2.83
NTAP 170120P00033000 P 01/20/17 33.0 2.55 4.15
NTAP 170120P00035000 P 01/20/17 35.0 3.45 5.05
NTAP 170120P00038000 P 01/20/17 38.0 4.90 6.50
NTAP 170120P00040000 P 01/20/17 40.0 6.55 7.50
NTAP 170120P00042000 P 01/20/17 42.0 7.00 9.00
NTAP 170120P00045000 P 01/20/17 45.0 9.00 11.00
NTAP 170120P00047000 P 01/20/17 47.0 11.25 13.25
NTAP 170120P00050000 P 01/20/17 50.0 13.55 15.45
NTAP 170120P00055000 P 01/20/17 55.0 17.80 19.60
NTAP 170120P00060000 P 01/20/17 60.0 20.90 24.55

OPRA data is delayed 15 minutes.