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 (2015-04-03)Premium Content

Netapp Inc (NTAP)
As of Apr 28 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 150501C00026000 C 05/01/15 26.0 8.65 12.10
NTAP 150501C00027000 C 05/01/15 27.0 7.65 11.10
NTAP 150501C00028000 C 05/01/15 28.0 6.50 10.10
NTAP 150501C00028500 C 05/01/15 28.5 6.20 9.60
NTAP 150501C00029000 C 05/01/15 29.0 6.90 7.75
NTAP 150501C00029500 C 05/01/15 29.5 6.40 7.25
NTAP 150501C00030000 C 05/01/15 30.0 5.90 6.75
NTAP 150501C00030500 C 05/01/15 30.5 5.40 6.20
NTAP 150501C00031000 C 05/01/15 31.0 5.00 5.65
NTAP 150501C00031500 C 05/01/15 31.5 4.50 5.15
NTAP 150501C00032000 C 05/01/15 32.0 4.05 4.65
NTAP 150501C00032500 C 05/01/15 32.5 3.55 4.15
NTAP 150501C00033000 C 05/01/15 33.0 3.05 3.65
NTAP 150501C00033500 C 05/01/15 33.5 2.55 3.05
NTAP 150501C00034000 C 05/01/15 34.0 2.04 2.69
NTAP 150501C00034500 C 05/01/15 34.5 1.61 2.00
NTAP 150501C00035000 C 05/01/15 35.0 1.13 1.55
NTAP 150501C00035500 C 05/01/15 35.5 0.87 1.00
NTAP 150501C00036000 C 05/01/15 36.0 0.54 0.59
NTAP 150501C00036500 C 05/01/15 36.5 0.25 0.28
NTAP 150501C00037000 C 05/01/15 37.0 0.10 0.13
NTAP 150501C00037500 C 05/01/15 37.5 0.02 0.22
NTAP 150501C00038000 C 05/01/15 38.0 0.00 0.16
NTAP 150501C00038500 C 05/01/15 38.5 0.00 0.18
NTAP 150501C00039000 C 05/01/15 39.0 0.00 0.44
NTAP 150501C00039500 C 05/01/15 39.5 0.00 0.44
NTAP 150501C00040000 C 05/01/15 40.0 0.00 0.44
NTAP 150501C00040500 C 05/01/15 40.5 0.00 0.41
NTAP 150501C00041000 C 05/01/15 41.0 0.00 0.41
NTAP 150501C00041500 C 05/01/15 41.5 0.00 0.41
NTAP 150501C00042000 C 05/01/15 42.0 0.00 0.11
NTAP 150501C00042500 C 05/01/15 42.5 0.00 0.40
NTAP 150501C00043000 C 05/01/15 43.0 0.00 0.24
NTAP 150501C00043500 C 05/01/15 43.5 0.00 0.38
NTAP 150501C00044000 C 05/01/15 44.0 0.00 0.50
NTAP 150501C00044500 C 05/01/15 44.5 0.00 0.50
NTAP 150501C00045000 C 05/01/15 45.0 0.00 0.05
NTAP 150501C00045500 C 05/01/15 45.5 0.00 0.50
NTAP 150501C00046000 C 05/01/15 46.0 0.00 0.50
NTAP 150501C00046500 C 05/01/15 46.5 0.00 0.50
NTAP 150501C00047000 C 05/01/15 47.0 0.00 0.50
NTAP 150501P00026000 P 05/01/15 26.0 0.00 0.18
NTAP 150501P00027000 P 05/01/15 27.0 0.00 0.50
NTAP 150501P00028000 P 05/01/15 28.0 0.00 0.24
NTAP 150501P00028500 P 05/01/15 28.5 0.00 0.50
NTAP 150501P00029000 P 05/01/15 29.0 0.00 0.35
NTAP 150501P00029500 P 05/01/15 29.5 0.00 0.19
NTAP 150501P00030000 P 05/01/15 30.0 0.00 0.38
NTAP 150501P00030500 P 05/01/15 30.5 0.00 0.50
NTAP 150501P00031000 P 05/01/15 31.0 0.00 0.50
NTAP 150501P00031500 P 05/01/15 31.5 0.00 0.50
NTAP 150501P00032000 P 05/01/15 32.0 0.00 0.50
NTAP 150501P00032500 P 05/01/15 32.5 0.00 0.50
NTAP 150501P00033000 P 05/01/15 33.0 0.00 0.50
NTAP 150501P00033500 P 05/01/15 33.5 0.00 0.50
NTAP 150501P00034000 P 05/01/15 34.0 0.00 0.50
NTAP 150501P00034500 P 05/01/15 34.5 0.00 0.50
NTAP 150501P00035000 P 05/01/15 35.0 0.00 0.13
NTAP 150501P00035500 P 05/01/15 35.5 0.06 0.11
NTAP 150501P00036000 P 05/01/15 36.0 0.15 0.19
NTAP 150501P00036500 P 05/01/15 36.5 0.35 0.39
NTAP 150501P00037000 P 05/01/15 37.0 0.67 0.99
NTAP 150501P00037500 P 05/01/15 37.5 1.07 1.48
NTAP 150501P00038000 P 05/01/15 38.0 1.47 2.37
NTAP 150501P00038500 P 05/01/15 38.5 2.00 2.54
NTAP 150501P00039000 P 05/01/15 39.0 2.36 2.95
NTAP 150501P00039500 P 05/01/15 39.5 2.86 3.50
NTAP 150501P00040000 P 05/01/15 40.0 3.35 4.00
NTAP 150501P00040500 P 05/01/15 40.5 3.85 4.50
NTAP 150501P00041000 P 05/01/15 41.0 4.35 5.00
NTAP 150501P00041500 P 05/01/15 41.5 4.85 5.50
NTAP 150501P00042000 P 05/01/15 42.0 5.25 6.10
NTAP 150501P00042500 P 05/01/15 42.5 5.75 6.60
NTAP 150501P00043000 P 05/01/15 43.0 6.25 7.10
NTAP 150501P00043500 P 05/01/15 43.5 6.75 7.60
NTAP 150501P00044000 P 05/01/15 44.0 7.15 8.10
NTAP 150501P00044500 P 05/01/15 44.5 7.65 8.60
NTAP 150501P00045000 P 05/01/15 45.0 8.15 9.10
NTAP 150501P00045500 P 05/01/15 45.5 8.65 9.60
NTAP 150501P00046000 P 05/01/15 46.0 9.15 11.15
NTAP 150501P00046500 P 05/01/15 46.5 9.65 11.65
NTAP 150501P00047000 P 05/01/15 47.0 10.05 11.65
NTAP 150508C00026000 C 05/08/15 26.0 9.95 10.75
NTAP 150508C00027000 C 05/08/15 27.0 8.95 9.75
NTAP 150508C00028000 C 05/08/15 28.0 7.95 8.75
NTAP 150508C00028500 C 05/08/15 28.5 7.45 8.25
NTAP 150508C00029000 C 05/08/15 29.0 6.95 7.75
NTAP 150508C00029500 C 05/08/15 29.5 6.45 7.25
NTAP 150508C00030000 C 05/08/15 30.0 5.95 6.75
NTAP 150508C00030500 C 05/08/15 30.5 5.45 6.25
NTAP 150508C00031000 C 05/08/15 31.0 5.05 5.65
NTAP 150508C00031500 C 05/08/15 31.5 4.55 5.20
NTAP 150508C00032000 C 05/08/15 32.0 4.05 4.70
NTAP 150508C00032500 C 05/08/15 32.5 3.55 4.20
NTAP 150508C00033000 C 05/08/15 33.0 3.05 3.70
NTAP 150508C00033500 C 05/08/15 33.5 2.55 3.20
NTAP 150508C00034000 C 05/08/15 34.0 2.08 2.65
NTAP 150508C00034500 C 05/08/15 34.5 1.74 2.13
NTAP 150508C00035000 C 05/08/15 35.0 1.22 1.59
NTAP 150508C00035500 C 05/08/15 35.5 0.98 1.20
NTAP 150508C00036000 C 05/08/15 36.0 0.70 0.89
NTAP 150508C00036500 C 05/08/15 36.5 0.42 0.53
NTAP 150508C00037000 C 05/08/15 37.0 0.24 0.30
NTAP 150508C00037500 C 05/08/15 37.5 0.12 0.18
NTAP 150508C00038000 C 05/08/15 38.0 0.01 0.25
NTAP 150508C00038500 C 05/08/15 38.5 0.01 0.22
NTAP 150508C00039000 C 05/08/15 39.0 0.01 0.07
NTAP 150508C00039500 C 05/08/15 39.5 0.00 0.38
NTAP 150508C00040000 C 05/08/15 40.0 0.00 0.39
NTAP 150508C00040500 C 05/08/15 40.5 0.00 0.38
NTAP 150508C00041000 C 05/08/15 41.0 0.00 0.39
NTAP 150508C00041500 C 05/08/15 41.5 0.00 0.38
NTAP 150508C00042000 C 05/08/15 42.0 0.00 0.15
NTAP 150508C00042500 C 05/08/15 42.5 0.00 0.36
NTAP 150508C00043000 C 05/08/15 43.0 0.00 0.17
NTAP 150508C00043500 C 05/08/15 43.5 0.00 0.38
NTAP 150508C00044000 C 05/08/15 44.0 0.00 0.23
NTAP 150508C00045000 C 05/08/15 45.0 0.00 0.39
NTAP 150508C00046000 C 05/08/15 46.0 0.00 0.50
NTAP 150508P00026000 P 05/08/15 26.0 0.00 0.50
NTAP 150508P00027000 P 05/08/15 27.0 0.00 0.50
NTAP 150508P00028000 P 05/08/15 28.0 0.00 0.21
NTAP 150508P00028500 P 05/08/15 28.5 0.00 0.19
NTAP 150508P00029000 P 05/08/15 29.0 0.00 0.17
NTAP 150508P00029500 P 05/08/15 29.5 0.00 0.19
NTAP 150508P00030000 P 05/08/15 30.0 0.00 0.14
NTAP 150508P00030500 P 05/08/15 30.5 0.00 0.19
NTAP 150508P00031000 P 05/08/15 31.0 0.00 0.50
NTAP 150508P00031500 P 05/08/15 31.5 0.00 0.20
NTAP 150508P00032000 P 05/08/15 32.0 0.00 0.50
NTAP 150508P00032500 P 05/08/15 32.5 0.01 0.23
NTAP 150508P00033000 P 05/08/15 33.0 0.01 0.17
NTAP 150508P00033500 P 05/08/15 33.5 0.01 0.26
NTAP 150508P00034000 P 05/08/15 34.0 0.02 0.26
NTAP 150508P00034500 P 05/08/15 34.5 0.10 0.14
NTAP 150508P00035000 P 05/08/15 35.0 0.11 0.32
NTAP 150508P00035500 P 05/08/15 35.5 0.20 0.24
NTAP 150508P00036000 P 05/08/15 36.0 0.32 0.38
NTAP 150508P00036500 P 05/08/15 36.5 0.55 0.61
NTAP 150508P00037000 P 05/08/15 37.0 0.86 1.14
NTAP 150508P00037500 P 05/08/15 37.5 1.16 1.54
NTAP 150508P00038000 P 05/08/15 38.0 1.61 2.00
NTAP 150508P00038500 P 05/08/15 38.5 2.00 2.45
NTAP 150508P00039000 P 05/08/15 39.0 2.44 3.05
NTAP 150508P00039500 P 05/08/15 39.5 2.87 3.50
NTAP 150508P00040000 P 05/08/15 40.0 3.35 4.00
NTAP 150508P00040500 P 05/08/15 40.5 3.85 4.50
NTAP 150508P00041000 P 05/08/15 41.0 4.35 5.00
NTAP 150508P00041500 P 05/08/15 41.5 4.85 5.50
NTAP 150508P00042000 P 05/08/15 42.0 5.25 6.10
NTAP 150508P00042500 P 05/08/15 42.5 5.75 6.60
NTAP 150508P00043000 P 05/08/15 43.0 6.25 7.10
NTAP 150508P00043500 P 05/08/15 43.5 6.75 7.60
NTAP 150508P00044000 P 05/08/15 44.0 7.15 8.10
NTAP 150508P00045000 P 05/08/15 45.0 8.10 9.40
NTAP 150508P00046000 P 05/08/15 46.0 9.10 10.30
NTAP 150515C00023000 C 05/15/15 23.0 11.75 14.20
NTAP 150515C00024000 C 05/15/15 24.0 10.75 13.20
NTAP 150515C00025000 C 05/15/15 25.0 11.00 11.60
NTAP 150515C00026000 C 05/15/15 26.0 10.00 10.70
NTAP 150515C00027000 C 05/15/15 27.0 9.05 9.60
NTAP 150515C00028000 C 05/15/15 28.0 7.95 8.75
NTAP 150515C00028500 C 05/15/15 28.5 7.60 8.10
NTAP 150515C00029000 C 05/15/15 29.0 6.95 7.75
NTAP 150515C00029500 C 05/15/15 29.5 6.60 7.10
NTAP 150515C00030000 C 05/15/15 30.0 5.95 6.75
NTAP 150515C00030500 C 05/15/15 30.5 5.60 6.10
NTAP 150515C00031000 C 05/15/15 31.0 5.05 5.65
NTAP 150515C00031500 C 05/15/15 31.5 4.60 5.15
NTAP 150515C00032000 C 05/15/15 32.0 4.10 4.65
NTAP 150515C00032500 C 05/15/15 32.5 3.65 4.15
NTAP 150515C00033000 C 05/15/15 33.0 3.15 3.65
NTAP 150515C00033500 C 05/15/15 33.5 2.60 3.15
NTAP 150515C00034000 C 05/15/15 34.0 2.20 2.67
NTAP 150515C00034500 C 05/15/15 34.5 1.83 2.17
NTAP 150515C00035000 C 05/15/15 35.0 1.37 1.65
NTAP 150515C00035500 C 05/15/15 35.5 1.21 1.26
NTAP 150515C00036000 C 05/15/15 36.0 0.87 0.91
NTAP 150515C00036500 C 05/15/15 36.5 0.60 0.64
NTAP 150515C00037000 C 05/15/15 37.0 0.40 0.44
NTAP 150515C00037500 C 05/15/15 37.5 0.25 0.28
NTAP 150515C00038000 C 05/15/15 38.0 0.16 0.20
NTAP 150515C00038500 C 05/15/15 38.5 0.10 0.17
NTAP 150515C00039000 C 05/15/15 39.0 0.06 0.14
NTAP 150515C00039500 C 05/15/15 39.5 0.04 0.13
NTAP 150515C00040000 C 05/15/15 40.0 0.02 0.13
NTAP 150515C00040500 C 05/15/15 40.5 0.01 0.11
NTAP 150515C00041000 C 05/15/15 41.0 0.00 0.20
NTAP 150515C00041500 C 05/15/15 41.5 0.00 0.13
NTAP 150515C00042000 C 05/15/15 42.0 0.00 0.13
NTAP 150515C00042500 C 05/15/15 42.5 0.00 0.13
NTAP 150515C00043000 C 05/15/15 43.0 0.00 0.35
NTAP 150515C00043500 C 05/15/15 43.5 0.00 0.10
NTAP 150515C00044000 C 05/15/15 44.0 0.00 0.13
NTAP 150515C00044500 C 05/15/15 44.5 0.00 0.10
NTAP 150515C00045000 C 05/15/15 45.0 0.00 0.50
NTAP 150515C00045500 C 05/15/15 45.5 0.00 0.09
NTAP 150515C00046000 C 05/15/15 46.0 0.00 0.10
NTAP 150515C00046500 C 05/15/15 46.5 0.00 0.10
NTAP 150515C00047000 C 05/15/15 47.0 0.00 0.09
NTAP 150515C00047500 C 05/15/15 47.5 0.00 0.11
NTAP 150515C00048000 C 05/15/15 48.0 0.00 0.10
NTAP 150515C00049000 C 05/15/15 49.0 0.00 0.09
NTAP 150515C00050000 C 05/15/15 50.0 0.00 0.13
NTAP 150515C00051000 C 05/15/15 51.0 0.00 0.09
NTAP 150515C00052000 C 05/15/15 52.0 0.00 0.13
NTAP 150515P00023000 P 05/15/15 23.0 0.00 0.13
NTAP 150515P00024000 P 05/15/15 24.0 0.00 0.13
NTAP 150515P00025000 P 05/15/15 25.0 0.00 0.13
NTAP 150515P00026000 P 05/15/15 26.0 0.00 0.13
NTAP 150515P00027000 P 05/15/15 27.0 0.00 0.13
NTAP 150515P00028000 P 05/15/15 28.0 0.00 0.18
NTAP 150515P00028500 P 05/15/15 28.5 0.00 0.13
NTAP 150515P00029000 P 05/15/15 29.0 0.00 0.18
NTAP 150515P00029500 P 05/15/15 29.5 0.00 0.13
NTAP 150515P00030000 P 05/15/15 30.0 0.00 0.10
NTAP 150515P00030500 P 05/15/15 30.5 0.00 0.13
NTAP 150515P00031000 P 05/15/15 31.0 0.00 0.50
NTAP 150515P00031500 P 05/15/15 31.5 0.01 0.11
NTAP 150515P00032000 P 05/15/15 32.0 0.02 0.11
NTAP 150515P00032500 P 05/15/15 32.5 0.02 0.12
NTAP 150515P00033000 P 05/15/15 33.0 0.03 0.14
NTAP 150515P00033500 P 05/15/15 33.5 0.05 0.15
NTAP 150515P00034000 P 05/15/15 34.0 0.09 0.20
NTAP 150515P00034500 P 05/15/15 34.5 0.13 0.19
NTAP 150515P00035000 P 05/15/15 35.0 0.19 0.26
NTAP 150515P00035500 P 05/15/15 35.5 0.31 0.36
NTAP 150515P00036000 P 05/15/15 36.0 0.47 0.53
NTAP 150515P00036500 P 05/15/15 36.5 0.70 0.76
NTAP 150515P00037000 P 05/15/15 37.0 0.99 1.05
NTAP 150515P00037500 P 05/15/15 37.5 1.34 1.52
NTAP 150515P00038000 P 05/15/15 38.0 1.67 2.06
NTAP 150515P00038500 P 05/15/15 38.5 2.02 2.52
NTAP 150515P00039000 P 05/15/15 39.0 2.50 3.05
NTAP 150515P00039500 P 05/15/15 39.5 3.00 3.45
NTAP 150515P00040000 P 05/15/15 40.0 3.40 4.00
NTAP 150515P00040500 P 05/15/15 40.5 3.95 4.45
NTAP 150515P00041000 P 05/15/15 41.0 4.35 5.00
NTAP 150515P00041500 P 05/15/15 41.5 4.95 5.45
NTAP 150515P00042000 P 05/15/15 42.0 5.35 6.10
NTAP 150515P00042500 P 05/15/15 42.5 5.90 6.45
NTAP 150515P00043000 P 05/15/15 43.0 6.35 7.10
NTAP 150515P00043500 P 05/15/15 43.5 6.85 7.55
NTAP 150515P00044000 P 05/15/15 44.0 7.25 8.10
NTAP 150515P00044500 P 05/15/15 44.5 7.85 8.65
NTAP 150515P00045000 P 05/15/15 45.0 6.95 10.30
NTAP 150515P00045500 P 05/15/15 45.5 8.45 9.70
NTAP 150515P00046000 P 05/15/15 46.0 8.05 11.30
NTAP 150515P00046500 P 05/15/15 46.5 8.55 11.75
NTAP 150515P00047000 P 05/15/15 47.0 9.05 12.30
NTAP 150515P00047500 P 05/15/15 47.5 9.55 12.20
NTAP 150515P00048000 P 05/15/15 48.0 10.05 13.30
NTAP 150515P00049000 P 05/15/15 49.0 11.05 14.30
NTAP 150515P00050000 P 05/15/15 50.0 12.65 14.70
NTAP 150515P00051000 P 05/15/15 51.0 13.05 16.30
NTAP 150515P00052000 P 05/15/15 52.0 14.05 17.30
NTAP 150522C00027000 C 05/22/15 27.0 8.95 9.80
NTAP 150522C00028000 C 05/22/15 28.0 7.95 8.80
NTAP 150522C00028500 C 05/22/15 28.5 7.45 8.30
NTAP 150522C00029000 C 05/22/15 29.0 7.00 7.80
NTAP 150522C00029500 C 05/22/15 29.5 6.50 7.30
NTAP 150522C00030000 C 05/22/15 30.0 6.00 6.85
NTAP 150522C00030500 C 05/22/15 30.5 5.50 6.35
NTAP 150522C00031000 C 05/22/15 31.0 5.05 5.85
NTAP 150522C00031500 C 05/22/15 31.5 4.65 5.35
NTAP 150522C00032000 C 05/22/15 32.0 4.15 4.90
NTAP 150522C00032500 C 05/22/15 32.5 3.70 4.40
NTAP 150522C00033000 C 05/22/15 33.0 3.30 3.80
NTAP 150522C00033500 C 05/22/15 33.5 2.83 3.45
NTAP 150522C00034000 C 05/22/15 34.0 2.40 3.05
NTAP 150522C00034500 C 05/22/15 34.5 2.11 2.56
NTAP 150522C00035000 C 05/22/15 35.0 1.86 2.11
NTAP 150522C00035500 C 05/22/15 35.5 1.60 1.76
NTAP 150522C00036000 C 05/22/15 36.0 1.33 1.46
NTAP 150522C00036500 C 05/22/15 36.5 1.09 1.19
NTAP 150522C00037000 C 05/22/15 37.0 0.85 0.96
NTAP 150522C00037500 C 05/22/15 37.5 0.66 0.77
NTAP 150522C00038000 C 05/22/15 38.0 0.44 0.63
NTAP 150522C00038500 C 05/22/15 38.5 0.35 0.52
NTAP 150522C00039000 C 05/22/15 39.0 0.23 0.49
NTAP 150522C00039500 C 05/22/15 39.5 0.16 0.49
NTAP 150522C00040000 C 05/22/15 40.0 0.11 0.50
NTAP 150522C00040500 C 05/22/15 40.5 0.08 0.50
NTAP 150522C00041000 C 05/22/15 41.0 0.05 0.25
NTAP 150522C00041500 C 05/22/15 41.5 0.04 0.50
NTAP 150522C00042000 C 05/22/15 42.0 0.03 0.36
NTAP 150522C00042500 C 05/22/15 42.5 0.02 0.50
NTAP 150522C00043000 C 05/22/15 43.0 0.03 0.27
NTAP 150522C00043500 C 05/22/15 43.5 0.01 0.50
NTAP 150522C00044000 C 05/22/15 44.0 0.01 0.23
NTAP 150522C00045000 C 05/22/15 45.0 0.01 0.15
NTAP 150522C00046000 C 05/22/15 46.0 0.00 0.50
NTAP 150522P00027000 P 05/22/15 27.0 0.01 0.16
NTAP 150522P00028000 P 05/22/15 28.0 0.02 0.25
NTAP 150522P00028500 P 05/22/15 28.5 0.02 0.50
NTAP 150522P00029000 P 05/22/15 29.0 0.01 0.26
NTAP 150522P00029500 P 05/22/15 29.5 0.01 0.50
NTAP 150522P00030000 P 05/22/15 30.0 0.04 0.37
NTAP 150522P00030500 P 05/22/15 30.5 0.03 0.35
NTAP 150522P00031000 P 05/22/15 31.0 0.06 0.26
NTAP 150522P00031500 P 05/22/15 31.5 0.09 0.50
NTAP 150522P00032000 P 05/22/15 32.0 0.12 0.50
NTAP 150522P00032500 P 05/22/15 32.5 0.08 0.50
NTAP 150522P00033000 P 05/22/15 33.0 0.23 0.48
NTAP 150522P00033500 P 05/22/15 33.5 0.31 0.38
NTAP 150522P00034000 P 05/22/15 34.0 0.39 0.49
NTAP 150522P00034500 P 05/22/15 34.5 0.48 0.58
NTAP 150522P00035000 P 05/22/15 35.0 0.59 0.69
NTAP 150522P00035500 P 05/22/15 35.5 0.76 0.85
NTAP 150522P00036000 P 05/22/15 36.0 0.95 1.08
NTAP 150522P00036500 P 05/22/15 36.5 1.20 1.27
NTAP 150522P00037000 P 05/22/15 37.0 1.45 1.63
NTAP 150522P00037500 P 05/22/15 37.5 1.75 1.90
NTAP 150522P00038000 P 05/22/15 38.0 2.10 2.26
NTAP 150522P00038500 P 05/22/15 38.5 2.53 2.72
NTAP 150522P00039000 P 05/22/15 39.0 2.66 3.30
NTAP 150522P00039500 P 05/22/15 39.5 3.10 3.75
NTAP 150522P00040000 P 05/22/15 40.0 3.55 4.20
NTAP 150522P00040500 P 05/22/15 40.5 4.05 4.70
NTAP 150522P00041000 P 05/22/15 41.0 4.45 5.15
NTAP 150522P00041500 P 05/22/15 41.5 4.95 5.65
NTAP 150522P00042000 P 05/22/15 42.0 5.45 6.15
NTAP 150522P00042500 P 05/22/15 42.5 5.90 6.65
NTAP 150522P00043000 P 05/22/15 43.0 6.40 7.15
NTAP 150522P00043500 P 05/22/15 43.5 6.90 7.65
NTAP 150522P00044000 P 05/22/15 44.0 7.40 8.10
NTAP 150522P00045000 P 05/22/15 45.0 8.30 9.10
NTAP 150522P00046000 P 05/22/15 46.0 9.10 10.15
NTAP 150529C00027000 C 05/29/15 27.0 8.95 9.80
NTAP 150529C00028000 C 05/29/15 28.0 7.95 8.80
NTAP 150529C00028500 C 05/29/15 28.5 7.50 8.30
NTAP 150529C00029000 C 05/29/15 29.0 7.00 7.80
NTAP 150529C00029500 C 05/29/15 29.5 6.50 7.35
NTAP 150529C00030000 C 05/29/15 30.0 6.00 6.85
NTAP 150529C00030500 C 05/29/15 30.5 5.50 6.35
NTAP 150529C00031000 C 05/29/15 31.0 5.05 5.85
NTAP 150529C00031500 C 05/29/15 31.5 4.65 5.40
NTAP 150529C00032000 C 05/29/15 32.0 4.20 4.90
NTAP 150529C00032500 C 05/29/15 32.5 3.75 4.40
NTAP 150529C00033000 C 05/29/15 33.0 3.30 3.95
NTAP 150529C00033500 C 05/29/15 33.5 2.85 3.50
NTAP 150529C00034000 C 05/29/15 34.0 2.45 3.10
NTAP 150529C00034500 C 05/29/15 34.5 2.06 2.68
NTAP 150529C00035000 C 05/29/15 35.0 2.03 2.23
NTAP 150529C00035500 C 05/29/15 35.5 1.69 1.82
NTAP 150529C00036000 C 05/29/15 36.0 1.41 1.52
NTAP 150529C00036500 C 05/29/15 36.5 1.16 1.26
NTAP 150529C00037000 C 05/29/15 37.0 0.92 1.02
NTAP 150529C00037500 C 05/29/15 37.5 0.74 0.81
NTAP 150529C00038000 C 05/29/15 38.0 0.59 0.68
NTAP 150529C00038500 C 05/29/15 38.5 0.47 0.56
NTAP 150529C00039000 C 05/29/15 39.0 0.26 0.59
NTAP 150529C00039500 C 05/29/15 39.5 0.07 0.50
NTAP 150529C00040000 C 05/29/15 40.0 0.14 0.49
NTAP 150529C00040500 C 05/29/15 40.5 0.11 0.50
NTAP 150529C00041000 C 05/29/15 41.0 0.08 0.24
NTAP 150529C00041500 C 05/29/15 41.5 0.06 0.38
NTAP 150529C00042000 C 05/29/15 42.0 0.03 0.36
NTAP 150529C00042500 C 05/29/15 42.5 0.02 0.50
NTAP 150529C00043000 C 05/29/15 43.0 0.01 0.25
NTAP 150529C00043500 C 05/29/15 43.5 0.02 0.50
NTAP 150529C00044000 C 05/29/15 44.0 0.01 0.23
NTAP 150529C00045000 C 05/29/15 45.0 0.01 0.15
NTAP 150529C00046000 C 05/29/15 46.0 0.00 0.50
NTAP 150529P00027000 P 05/29/15 27.0 0.02 0.18
NTAP 150529P00028000 P 05/29/15 28.0 0.02 0.25
NTAP 150529P00028500 P 05/29/15 28.5 0.02 0.50
NTAP 150529P00029000 P 05/29/15 29.0 0.02 0.26
NTAP 150529P00029500 P 05/29/15 29.5 0.02 0.50
NTAP 150529P00030000 P 05/29/15 30.0 0.03 0.37
NTAP 150529P00030500 P 05/29/15 30.5 0.05 0.35
NTAP 150529P00031000 P 05/29/15 31.0 0.07 0.26
NTAP 150529P00031500 P 05/29/15 31.5 0.11 0.50
NTAP 150529P00032000 P 05/29/15 32.0 0.05 0.50
NTAP 150529P00032500 P 05/29/15 32.5 0.07 0.50
NTAP 150529P00033000 P 05/29/15 33.0 0.11 0.50
NTAP 150529P00033500 P 05/29/15 33.5 0.26 0.55
NTAP 150529P00034000 P 05/29/15 34.0 0.42 0.61
NTAP 150529P00034500 P 05/29/15 34.5 0.53 0.66
NTAP 150529P00035000 P 05/29/15 35.0 0.66 0.76
NTAP 150529P00035500 P 05/29/15 35.5 0.81 0.95
NTAP 150529P00036000 P 05/29/15 36.0 1.02 1.14
NTAP 150529P00036500 P 05/29/15 36.5 1.25 1.34
NTAP 150529P00037000 P 05/29/15 37.0 1.52 1.67
NTAP 150529P00037500 P 05/29/15 37.5 1.81 2.09
NTAP 150529P00038000 P 05/29/15 38.0 2.17 2.45
NTAP 150529P00038500 P 05/29/15 38.5 2.31 2.96
NTAP 150529P00039000 P 05/29/15 39.0 2.75 3.35
NTAP 150529P00039500 P 05/29/15 39.5 3.15 3.80
NTAP 150529P00040000 P 05/29/15 40.0 3.55 4.20
NTAP 150529P00040500 P 05/29/15 40.5 4.00 4.70
NTAP 150529P00041000 P 05/29/15 41.0 4.50 5.15
NTAP 150529P00041500 P 05/29/15 41.5 4.95 5.65
NTAP 150529P00042000 P 05/29/15 42.0 5.35 6.15
NTAP 150529P00042500 P 05/29/15 42.5 5.85 6.65
NTAP 150529P00043000 P 05/29/15 43.0 6.30 7.15
NTAP 150529P00043500 P 05/29/15 43.5 6.80 7.65
NTAP 150529P00044000 P 05/29/15 44.0 7.35 8.10
NTAP 150529P00045000 P 05/29/15 45.0 8.15 9.15
NTAP 150529P00046000 P 05/29/15 46.0 8.80 10.60
NTAP 150605C00028000 C 06/05/15 28.0 8.00 8.80
NTAP 150605C00029000 C 06/05/15 29.0 7.00 7.85
NTAP 150605C00029500 C 06/05/15 29.5 6.50 7.35
NTAP 150605C00030000 C 06/05/15 30.0 6.00 6.90
NTAP 150605C00030500 C 06/05/15 30.5 5.55 6.40
NTAP 150605C00031000 C 06/05/15 31.0 5.05 5.90
NTAP 150605C00031500 C 06/05/15 31.5 4.70 5.40
NTAP 150605C00032000 C 06/05/15 32.0 4.25 4.95
NTAP 150605C00032500 C 06/05/15 32.5 3.80 4.45
NTAP 150605C00033000 C 06/05/15 33.0 3.35 4.00
NTAP 150605C00033500 C 06/05/15 33.5 2.90 3.55
NTAP 150605C00034000 C 06/05/15 34.0 2.50 3.15
NTAP 150605C00034500 C 06/05/15 34.5 2.29 2.72
NTAP 150605C00035000 C 06/05/15 35.0 1.96 2.31
NTAP 150605C00035500 C 06/05/15 35.5 1.61 1.88
NTAP 150605C00036000 C 06/05/15 36.0 1.31 1.57
NTAP 150605C00036500 C 06/05/15 36.5 1.15 1.30
NTAP 150605C00037000 C 06/05/15 37.0 0.86 1.11
NTAP 150605C00037500 C 06/05/15 37.5 0.67 0.92
NTAP 150605C00038000 C 06/05/15 38.0 0.51 0.77
NTAP 150605C00038500 C 06/05/15 38.5 0.39 0.64
NTAP 150605C00039000 C 06/05/15 39.0 0.30 0.60
NTAP 150605C00039500 C 06/05/15 39.5 0.22 0.54
NTAP 150605C00040000 C 06/05/15 40.0 0.10 0.50
NTAP 150605C00040500 C 06/05/15 40.5 0.12 0.50
NTAP 150605C00041000 C 06/05/15 41.0 0.11 0.24
NTAP 150605C00041500 C 06/05/15 41.5 0.08 0.38
NTAP 150605C00042000 C 06/05/15 42.0 0.05 0.36
NTAP 150605C00042500 C 06/05/15 42.5 0.03 0.50
NTAP 150605C00043000 C 06/05/15 43.0 0.01 0.25
NTAP 150605C00043500 C 06/05/15 43.5 0.01 0.50
NTAP 150605C00044000 C 06/05/15 44.0 0.02 0.23
NTAP 150605C00045000 C 06/05/15 45.0 0.01 0.15
NTAP 150605P00028000 P 06/05/15 28.0 0.01 0.24
NTAP 150605P00029000 P 06/05/15 29.0 0.01 0.26
NTAP 150605P00029500 P 06/05/15 29.5 0.03 0.36
NTAP 150605P00030000 P 06/05/15 30.0 0.04 0.37
NTAP 150605P00030500 P 06/05/15 30.5 0.07 0.20
NTAP 150605P00031000 P 06/05/15 31.0 0.10 0.24
NTAP 150605P00031500 P 06/05/15 31.5 0.12 0.50
NTAP 150605P00032000 P 06/05/15 32.0 0.16 0.40
NTAP 150605P00032500 P 06/05/15 32.5 0.20 0.49
NTAP 150605P00033000 P 06/05/15 33.0 0.24 0.53
NTAP 150605P00033500 P 06/05/15 33.5 0.30 0.61
NTAP 150605P00034000 P 06/05/15 34.0 0.38 0.64
NTAP 150605P00034500 P 06/05/15 34.5 0.49 0.74
NTAP 150605P00035000 P 06/05/15 35.0 0.62 0.89
NTAP 150605P00035500 P 06/05/15 35.5 0.79 1.06
NTAP 150605P00036000 P 06/05/15 36.0 1.02 1.29
NTAP 150605P00036500 P 06/05/15 36.5 1.29 1.42
NTAP 150605P00037000 P 06/05/15 37.0 1.54 1.80
NTAP 150605P00037500 P 06/05/15 37.5 1.87 2.17
NTAP 150605P00038000 P 06/05/15 38.0 2.23 2.70
NTAP 150605P00038500 P 06/05/15 38.5 2.41 3.00
NTAP 150605P00039000 P 06/05/15 39.0 2.81 3.40
NTAP 150605P00039500 P 06/05/15 39.5 3.15 3.80
NTAP 150605P00040000 P 06/05/15 40.0 3.65 4.30
NTAP 150605P00040500 P 06/05/15 40.5 4.05 4.75
NTAP 150605P00041000 P 06/05/15 41.0 4.50 5.20
NTAP 150605P00041500 P 06/05/15 41.5 5.00 5.65
NTAP 150605P00042000 P 06/05/15 42.0 5.45 6.20
NTAP 150605P00042500 P 06/05/15 42.5 5.95 6.70
NTAP 150605P00043000 P 06/05/15 43.0 6.40 7.15
NTAP 150605P00043500 P 06/05/15 43.5 6.85 7.65
NTAP 150605P00044000 P 06/05/15 44.0 7.35 8.25
NTAP 150605P00045000 P 06/05/15 45.0 8.25 9.25
NTAP 150619C00021000 C 06/19/15 21.0 13.75 16.10
NTAP 150619C00023000 C 06/19/15 23.0 11.75 14.10
NTAP 150619C00024000 C 06/19/15 24.0 10.80 12.80
NTAP 150619C00025000 C 06/19/15 25.0 9.80 11.80
NTAP 150619C00026000 C 06/19/15 26.0 8.80 10.80
NTAP 150619C00027000 C 06/19/15 27.0 7.90 9.80
NTAP 150619C00028000 C 06/19/15 28.0 6.90 8.80
NTAP 150619C00029000 C 06/19/15 29.0 6.00 7.85
NTAP 150619C00030000 C 06/19/15 30.0 6.15 6.75
NTAP 150619C00031000 C 06/19/15 31.0 5.10 5.90
NTAP 150619C00032000 C 06/19/15 32.0 4.30 4.95
NTAP 150619C00033000 C 06/19/15 33.0 3.55 3.95
NTAP 150619C00034000 C 06/19/15 34.0 2.74 3.15
NTAP 150619C00035000 C 06/19/15 35.0 2.25 2.40
NTAP 150619C00036000 C 06/19/15 36.0 1.63 1.68
NTAP 150619C00037000 C 06/19/15 37.0 1.13 1.18
NTAP 150619C00038000 C 06/19/15 38.0 0.76 0.81
NTAP 150619C00039000 C 06/19/15 39.0 0.50 0.53
NTAP 150619C00040000 C 06/19/15 40.0 0.31 0.35
NTAP 150619C00041000 C 06/19/15 41.0 0.18 0.28
NTAP 150619C00042000 C 06/19/15 42.0 0.11 0.19
NTAP 150619C00043000 C 06/19/15 43.0 0.08 0.13
NTAP 150619C00044000 C 06/19/15 44.0 0.04 0.12
NTAP 150619C00045000 C 06/19/15 45.0 0.02 0.16
NTAP 150619C00046000 C 06/19/15 46.0 0.01 0.12
NTAP 150619C00047000 C 06/19/15 47.0 0.00 0.07
NTAP 150619C00048000 C 06/19/15 48.0 0.00 0.32
NTAP 150619C00049000 C 06/19/15 49.0 0.00 0.28
NTAP 150619C00050000 C 06/19/15 50.0 0.00 0.09
NTAP 150619C00055000 C 06/19/15 55.0 0.00 0.07
NTAP 150619P00021000 P 06/19/15 21.0 0.00 0.03
NTAP 150619P00023000 P 06/19/15 23.0 0.00 0.08
NTAP 150619P00024000 P 06/19/15 24.0 0.00 0.13
NTAP 150619P00025000 P 06/19/15 25.0 0.00 0.11
NTAP 150619P00026000 P 06/19/15 26.0 0.01 0.11
NTAP 150619P00027000 P 06/19/15 27.0 0.02 0.19
NTAP 150619P00028000 P 06/19/15 28.0 0.04 0.14
NTAP 150619P00029000 P 06/19/15 29.0 0.06 0.16
NTAP 150619P00030000 P 06/19/15 30.0 0.10 0.19
NTAP 150619P00031000 P 06/19/15 31.0 0.16 0.25
NTAP 150619P00032000 P 06/19/15 32.0 0.25 0.30
NTAP 150619P00033000 P 06/19/15 33.0 0.38 0.44
NTAP 150619P00034000 P 06/19/15 34.0 0.57 0.66
NTAP 150619P00035000 P 06/19/15 35.0 0.85 0.96
NTAP 150619P00036000 P 06/19/15 36.0 1.23 1.30
NTAP 150619P00037000 P 06/19/15 37.0 1.71 1.83
NTAP 150619P00038000 P 06/19/15 38.0 2.34 2.59
NTAP 150619P00039000 P 06/19/15 39.0 3.05 3.35
NTAP 150619P00040000 P 06/19/15 40.0 3.70 4.35
NTAP 150619P00041000 P 06/19/15 41.0 4.55 5.20
NTAP 150619P00042000 P 06/19/15 42.0 5.55 6.05
NTAP 150619P00043000 P 06/19/15 43.0 6.40 7.15
NTAP 150619P00044000 P 06/19/15 44.0 6.25 8.15
NTAP 150619P00045000 P 06/19/15 45.0 8.35 9.10
NTAP 150619P00046000 P 06/19/15 46.0 7.95 10.10
NTAP 150619P00047000 P 06/19/15 47.0 9.10 11.65
NTAP 150619P00048000 P 06/19/15 48.0 10.10 12.45
NTAP 150619P00049000 P 06/19/15 49.0 11.10 13.45
NTAP 150619P00050000 P 06/19/15 50.0 11.90 14.45
NTAP 150619P00055000 P 06/19/15 55.0 16.90 20.30
NTAP 150717C00027000 C 07/17/15 27.0 9.15 9.65
NTAP 150717C00028000 C 07/17/15 28.0 8.20 8.70
NTAP 150717C00029000 C 07/17/15 29.0 7.20 7.75
NTAP 150717C00030000 C 07/17/15 30.0 6.25 6.75
NTAP 150717C00031000 C 07/17/15 31.0 5.35 5.80
NTAP 150717C00032000 C 07/17/15 32.0 4.45 4.95
NTAP 150717C00033000 C 07/17/15 33.0 3.65 4.10
NTAP 150717C00034000 C 07/17/15 34.0 2.91 3.30
NTAP 150717C00035000 C 07/17/15 35.0 2.42 2.46
NTAP 150717C00036000 C 07/17/15 36.0 1.82 1.85
NTAP 150717C00037000 C 07/17/15 37.0 1.33 1.35
NTAP 150717C00038000 C 07/17/15 38.0 0.93 0.96
NTAP 150717C00039000 C 07/17/15 39.0 0.64 0.67
NTAP 150717C00040000 C 07/17/15 40.0 0.43 0.45
NTAP 150717C00041000 C 07/17/15 41.0 0.28 0.30
NTAP 150717C00042000 C 07/17/15 42.0 0.18 0.21
NTAP 150717C00043000 C 07/17/15 43.0 0.11 0.14
NTAP 150717C00044000 C 07/17/15 44.0 0.08 0.11
NTAP 150717C00045000 C 07/17/15 45.0 0.04 0.08
NTAP 150717C00046000 C 07/17/15 46.0 0.03 0.06
NTAP 150717C00047000 C 07/17/15 47.0 0.02 0.05
NTAP 150717P00027000 P 07/17/15 27.0 0.05 0.09
NTAP 150717P00028000 P 07/17/15 28.0 0.07 0.11
NTAP 150717P00029000 P 07/17/15 29.0 0.12 0.14
NTAP 150717P00030000 P 07/17/15 30.0 0.17 0.20
NTAP 150717P00031000 P 07/17/15 31.0 0.25 0.29
NTAP 150717P00032000 P 07/17/15 32.0 0.37 0.40
NTAP 150717P00033000 P 07/17/15 33.0 0.54 0.59
NTAP 150717P00034000 P 07/17/15 34.0 0.77 0.81
NTAP 150717P00035000 P 07/17/15 35.0 1.09 1.15
NTAP 150717P00036000 P 07/17/15 36.0 1.50 1.56
NTAP 150717P00037000 P 07/17/15 37.0 2.01 2.09
NTAP 150717P00038000 P 07/17/15 38.0 2.63 2.71
NTAP 150717P00039000 P 07/17/15 39.0 3.30 3.45
NTAP 150717P00040000 P 07/17/15 40.0 4.00 4.45
NTAP 150717P00041000 P 07/17/15 41.0 4.85 5.30
NTAP 150717P00042000 P 07/17/15 42.0 5.75 6.20
NTAP 150717P00043000 P 07/17/15 43.0 6.65 7.15
NTAP 150717P00044000 P 07/17/15 44.0 7.65 8.15
NTAP 150717P00045000 P 07/17/15 45.0 8.55 9.10
NTAP 150717P00046000 P 07/17/15 46.0 9.60 10.10
NTAP 150717P00047000 P 07/17/15 47.0 10.40 11.05
NTAP 150918C00023000 C 09/18/15 23.0 12.60 15.00
NTAP 150918C00024000 C 09/18/15 24.0 11.20 14.15
NTAP 150918C00025000 C 09/18/15 25.0 10.70 13.15
NTAP 150918C00026000 C 09/18/15 26.0 9.55 11.95
NTAP 150918C00027000 C 09/18/15 27.0 9.10 9.90
NTAP 150918C00028000 C 09/18/15 28.0 8.15 8.95
NTAP 150918C00029000 C 09/18/15 29.0 7.25 8.00
NTAP 150918C00030000 C 09/18/15 30.0 6.45 7.00
NTAP 150918C00031000 C 09/18/15 31.0 5.45 6.20
NTAP 150918C00032000 C 09/18/15 32.0 4.80 5.25
NTAP 150918C00033000 C 09/18/15 33.0 4.05 4.50
NTAP 150918C00034000 C 09/18/15 34.0 3.55 3.70
NTAP 150918C00035000 C 09/18/15 35.0 2.94 2.98
NTAP 150918C00036000 C 09/18/15 36.0 2.38 2.42
NTAP 150918C00037000 C 09/18/15 37.0 1.89 1.94
NTAP 150918C00038000 C 09/18/15 38.0 1.48 1.52
NTAP 150918C00039000 C 09/18/15 39.0 1.14 1.17
NTAP 150918C00040000 C 09/18/15 40.0 0.86 0.90
NTAP 150918C00041000 C 09/18/15 41.0 0.64 0.68
NTAP 150918C00042000 C 09/18/15 42.0 0.47 0.51
NTAP 150918C00043000 C 09/18/15 43.0 0.34 0.38
NTAP 150918C00044000 C 09/18/15 44.0 0.25 0.29
NTAP 150918C00045000 C 09/18/15 45.0 0.17 0.21
NTAP 150918C00046000 C 09/18/15 46.0 0.12 0.17
NTAP 150918C00047000 C 09/18/15 47.0 0.08 0.13
NTAP 150918C00048000 C 09/18/15 48.0 0.05 0.10
NTAP 150918C00049000 C 09/18/15 49.0 0.03 0.08
NTAP 150918C00050000 C 09/18/15 50.0 0.02 0.06
NTAP 150918C00055000 C 09/18/15 55.0 0.00 0.03
NTAP 150918P00023000 P 09/18/15 23.0 0.04 0.07
NTAP 150918P00024000 P 09/18/15 24.0 0.06 0.09
NTAP 150918P00025000 P 09/18/15 25.0 0.08 0.12
NTAP 150918P00026000 P 09/18/15 26.0 0.12 0.15
NTAP 150918P00027000 P 09/18/15 27.0 0.16 0.20
NTAP 150918P00028000 P 09/18/15 28.0 0.22 0.26
NTAP 150918P00029000 P 09/18/15 29.0 0.30 0.35
NTAP 150918P00030000 P 09/18/15 30.0 0.41 0.46
NTAP 150918P00031000 P 09/18/15 31.0 0.55 0.61
NTAP 150918P00032000 P 09/18/15 32.0 0.74 0.80
NTAP 150918P00033000 P 09/18/15 33.0 0.98 1.05
NTAP 150918P00034000 P 09/18/15 34.0 1.28 1.34
NTAP 150918P00035000 P 09/18/15 35.0 1.64 1.71
NTAP 150918P00036000 P 09/18/15 36.0 2.08 2.16
NTAP 150918P00037000 P 09/18/15 37.0 2.59 2.65
NTAP 150918P00038000 P 09/18/15 38.0 3.15 3.25
NTAP 150918P00039000 P 09/18/15 39.0 3.80 3.95
NTAP 150918P00040000 P 09/18/15 40.0 4.55 4.65
NTAP 150918P00041000 P 09/18/15 41.0 5.15 5.65
NTAP 150918P00042000 P 09/18/15 42.0 6.00 6.45
NTAP 150918P00043000 P 09/18/15 43.0 6.75 7.55
NTAP 150918P00044000 P 09/18/15 44.0 7.65 8.45
NTAP 150918P00045000 P 09/18/15 45.0 8.60 9.40
NTAP 150918P00046000 P 09/18/15 46.0 9.55 10.35
NTAP 150918P00047000 P 09/18/15 47.0 9.75 12.50
NTAP 150918P00048000 P 09/18/15 48.0 11.05 13.45
NTAP 150918P00049000 P 09/18/15 49.0 11.80 14.45
NTAP 150918P00050000 P 09/18/15 50.0 12.10 15.40
NTAP 150918P00055000 P 09/18/15 55.0 17.05 20.40
NTAP 151218C00023000 C 12/18/15 23.0 13.00 14.30
NTAP 151218C00024000 C 12/18/15 24.0 12.05 12.90
NTAP 151218C00025000 C 12/18/15 25.0 10.85 12.15
NTAP 151218C00026000 C 12/18/15 26.0 10.30 10.90
NTAP 151218C00027000 C 12/18/15 27.0 9.35 9.85
NTAP 151218C00028000 C 12/18/15 28.0 8.45 9.00
NTAP 151218C00029000 C 12/18/15 29.0 7.60 8.10
NTAP 151218C00030000 C 12/18/15 30.0 6.75 7.25
NTAP 151218C00031000 C 12/18/15 31.0 6.00 6.45
NTAP 151218C00032000 C 12/18/15 32.0 5.25 5.70
NTAP 151218C00033000 C 12/18/15 33.0 4.65 4.85
NTAP 151218C00034000 C 12/18/15 34.0 4.05 4.20
NTAP 151218C00035000 C 12/18/15 35.0 3.45 3.60
NTAP 151218C00036000 C 12/18/15 36.0 2.95 3.05
NTAP 151218C00037000 C 12/18/15 37.0 2.47 2.54
NTAP 151218C00038000 C 12/18/15 38.0 2.05 2.11
NTAP 151218C00039000 C 12/18/15 39.0 1.68 1.75
NTAP 151218C00040000 C 12/18/15 40.0 1.37 1.43
NTAP 151218C00041000 C 12/18/15 41.0 1.10 1.17
NTAP 151218C00042000 C 12/18/15 42.0 0.89 0.95
NTAP 151218C00043000 C 12/18/15 43.0 0.70 0.76
NTAP 151218C00044000 C 12/18/15 44.0 0.56 0.61
NTAP 151218C00045000 C 12/18/15 45.0 0.44 0.49
NTAP 151218C00046000 C 12/18/15 46.0 0.34 0.39
NTAP 151218C00047000 C 12/18/15 47.0 0.26 0.31
NTAP 151218C00048000 C 12/18/15 48.0 0.20 0.24
NTAP 151218C00049000 C 12/18/15 49.0 0.15 0.19
NTAP 151218C00050000 C 12/18/15 50.0 0.11 0.15
NTAP 151218P00023000 P 12/18/15 23.0 0.13 0.16
NTAP 151218P00024000 P 12/18/15 24.0 0.17 0.20
NTAP 151218P00025000 P 12/18/15 25.0 0.23 0.26
NTAP 151218P00026000 P 12/18/15 26.0 0.30 0.34
NTAP 151218P00027000 P 12/18/15 27.0 0.39 0.43
NTAP 151218P00028000 P 12/18/15 28.0 0.50 0.54
NTAP 151218P00029000 P 12/18/15 29.0 0.64 0.68
NTAP 151218P00030000 P 12/18/15 30.0 0.81 0.85
NTAP 151218P00031000 P 12/18/15 31.0 1.00 1.06
NTAP 151218P00032000 P 12/18/15 32.0 1.25 1.31
NTAP 151218P00033000 P 12/18/15 33.0 1.56 1.62
NTAP 151218P00034000 P 12/18/15 34.0 1.90 1.97
NTAP 151218P00035000 P 12/18/15 35.0 2.31 2.38
NTAP 151218P00036000 P 12/18/15 36.0 2.77 2.84
NTAP 151218P00037000 P 12/18/15 37.0 3.25 3.40
NTAP 151218P00038000 P 12/18/15 38.0 3.85 3.95
NTAP 151218P00039000 P 12/18/15 39.0 4.50 4.60
NTAP 151218P00040000 P 12/18/15 40.0 5.15 5.30
NTAP 151218P00041000 P 12/18/15 41.0 5.90 6.00
NTAP 151218P00042000 P 12/18/15 42.0 6.70 6.80
NTAP 151218P00043000 P 12/18/15 43.0 7.35 7.85
NTAP 151218P00044000 P 12/18/15 44.0 8.20 8.70
NTAP 151218P00045000 P 12/18/15 45.0 9.10 9.60
NTAP 151218P00046000 P 12/18/15 46.0 10.00 10.50
NTAP 151218P00047000 P 12/18/15 47.0 10.90 11.45
NTAP 151218P00048000 P 12/18/15 48.0 11.85 12.35
NTAP 151218P00049000 P 12/18/15 49.0 12.80 13.50
NTAP 151218P00050000 P 12/18/15 50.0 13.35 14.45
NTAP 160115C00018000 C 01/15/16 18.0 17.35 20.10
NTAP 160115C00020000 C 01/15/16 20.0 15.40 18.10
NTAP 160115C00021000 C 01/15/16 21.0 14.65 17.10
NTAP 160115C00022000 C 01/15/16 22.0 14.00 16.00
NTAP 160115C00023000 C 01/15/16 23.0 12.70 15.00
NTAP 160115C00024000 C 01/15/16 24.0 12.05 14.05
NTAP 160115C00025000 C 01/15/16 25.0 10.90 13.15
NTAP 160115C00026000 C 01/15/16 26.0 10.30 10.85
NTAP 160115C00027000 C 01/15/16 27.0 9.40 9.95
NTAP 160115C00028000 C 01/15/16 28.0 8.50 9.05
NTAP 160115C00029000 C 01/15/16 29.0 7.65 8.15
NTAP 160115C00030000 C 01/15/16 30.0 6.80 7.35
NTAP 160115C00031000 C 01/15/16 31.0 6.05 6.55
NTAP 160115C00032000 C 01/15/16 32.0 5.45 5.80
NTAP 160115C00033000 C 01/15/16 33.0 4.80 4.90
NTAP 160115C00034000 C 01/15/16 34.0 4.15 4.30
NTAP 160115C00035000 C 01/15/16 35.0 3.55 3.70
NTAP 160115C00036000 C 01/15/16 36.0 3.05 3.15
NTAP 160115C00037000 C 01/15/16 37.0 2.57 2.65
NTAP 160115C00038000 C 01/15/16 38.0 2.14 2.23
NTAP 160115C00039000 C 01/15/16 39.0 1.78 1.85
NTAP 160115C00040000 C 01/15/16 40.0 1.46 1.53
NTAP 160115C00041000 C 01/15/16 41.0 1.19 1.26
NTAP 160115C00042000 C 01/15/16 42.0 0.96 1.03
NTAP 160115C00043000 C 01/15/16 43.0 0.78 0.84
NTAP 160115C00044000 C 01/15/16 44.0 0.62 0.68
NTAP 160115C00045000 C 01/15/16 45.0 0.49 0.54
NTAP 160115C00046000 C 01/15/16 46.0 0.39 0.44
NTAP 160115C00047000 C 01/15/16 47.0 0.31 0.35
NTAP 160115C00048000 C 01/15/16 48.0 0.24 0.28
NTAP 160115C00049000 C 01/15/16 49.0 0.19 0.22
NTAP 160115C00050000 C 01/15/16 50.0 0.14 0.18
NTAP 160115C00055000 C 01/15/16 55.0 0.03 0.06
NTAP 160115C00060000 C 01/15/16 60.0 0.00 0.03
NTAP 160115P00018000 P 01/15/16 18.0 0.04 0.07
NTAP 160115P00020000 P 01/15/16 20.0 0.07 0.10
NTAP 160115P00021000 P 01/15/16 21.0 0.09 0.13
NTAP 160115P00022000 P 01/15/16 22.0 0.12 0.16
NTAP 160115P00023000 P 01/15/16 23.0 0.16 0.20
NTAP 160115P00024000 P 01/15/16 24.0 0.21 0.25
NTAP 160115P00025000 P 01/15/16 25.0 0.27 0.31
NTAP 160115P00026000 P 01/15/16 26.0 0.35 0.39
NTAP 160115P00027000 P 01/15/16 27.0 0.45 0.49
NTAP 160115P00028000 P 01/15/16 28.0 0.57 0.61
NTAP 160115P00029000 P 01/15/16 29.0 0.72 0.77
NTAP 160115P00030000 P 01/15/16 30.0 0.90 0.95
NTAP 160115P00031000 P 01/15/16 31.0 1.13 1.18
NTAP 160115P00032000 P 01/15/16 32.0 1.39 1.44
NTAP 160115P00033000 P 01/15/16 33.0 1.70 1.77
NTAP 160115P00034000 P 01/15/16 34.0 2.06 2.13
NTAP 160115P00035000 P 01/15/16 35.0 2.48 2.55
NTAP 160115P00036000 P 01/15/16 36.0 2.95 3.05
NTAP 160115P00037000 P 01/15/16 37.0 3.45 3.55
NTAP 160115P00038000 P 01/15/16 38.0 4.05 4.15
NTAP 160115P00039000 P 01/15/16 39.0 4.65 4.80
NTAP 160115P00040000 P 01/15/16 40.0 5.35 5.50
NTAP 160115P00041000 P 01/15/16 41.0 6.10 6.20
NTAP 160115P00042000 P 01/15/16 42.0 6.85 7.00
NTAP 160115P00043000 P 01/15/16 43.0 7.45 8.00
NTAP 160115P00044000 P 01/15/16 44.0 8.30 8.85
NTAP 160115P00045000 P 01/15/16 45.0 9.15 9.70
NTAP 160115P00046000 P 01/15/16 46.0 10.05 10.60
NTAP 160115P00047000 P 01/15/16 47.0 10.95 11.55
NTAP 160115P00048000 P 01/15/16 48.0 11.90 12.55
NTAP 160115P00049000 P 01/15/16 49.0 12.85 13.40
NTAP 160115P00050000 P 01/15/16 50.0 13.55 15.75
NTAP 160115P00055000 P 01/15/16 55.0 17.60 20.60
NTAP 160115P00060000 P 01/15/16 60.0 22.80 25.50
NTAP 170120C00020000 C 01/20/17 20.0 14.00 18.90
NTAP 170120C00023000 C 01/20/17 23.0 12.60 14.90
NTAP 170120C00025000 C 01/20/17 25.0 10.70 13.30
NTAP 170120C00028000 C 01/20/17 28.0 8.70 10.55
NTAP 170120C00030000 C 01/20/17 30.0 7.30 9.15
NTAP 170120C00033000 C 01/20/17 33.0 6.00 7.30
NTAP 170120C00035000 C 01/20/17 35.0 5.00 6.00
NTAP 170120C00038000 C 01/20/17 38.0 3.20 4.75
NTAP 170120C00040000 C 01/20/17 40.0 2.35 3.95
NTAP 170120C00042000 C 01/20/17 42.0 2.00 3.50
NTAP 170120C00045000 C 01/20/17 45.0 1.33 2.33
NTAP 170120C00047000 C 01/20/17 47.0 0.91 1.91
NTAP 170120C00050000 C 01/20/17 50.0 0.49 1.49
NTAP 170120C00055000 C 01/20/17 55.0 0.18 0.75
NTAP 170120C00060000 C 01/20/17 60.0 0.02 0.64
NTAP 170120P00020000 P 01/20/17 20.0 0.00 2.15
NTAP 170120P00023000 P 01/20/17 23.0 0.31 1.12
NTAP 170120P00025000 P 01/20/17 25.0 0.79 1.29
NTAP 170120P00028000 P 01/20/17 28.0 1.31 2.31
NTAP 170120P00030000 P 01/20/17 30.0 1.87 2.86
NTAP 170120P00033000 P 01/20/17 33.0 2.75 3.80
NTAP 170120P00035000 P 01/20/17 35.0 3.65 4.65
NTAP 170120P00038000 P 01/20/17 38.0 5.10 6.25
NTAP 170120P00040000 P 01/20/17 40.0 6.35 7.70
NTAP 170120P00042000 P 01/20/17 42.0 7.70 9.60
NTAP 170120P00045000 P 01/20/17 45.0 9.95 11.25
NTAP 170120P00047000 P 01/20/17 47.0 11.35 12.85
NTAP 170120P00050000 P 01/20/17 50.0 13.50 15.60
NTAP 170120P00055000 P 01/20/17 55.0 18.00 20.15
NTAP 170120P00060000 P 01/20/17 60.0 22.80 24.90

OPRA data is delayed 15 minutes.