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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-01-01)Premium Content

Netapp Inc (NTAP)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 160212C00013000 C 02/12/16 13.0 7.75 10.10
NTAP 160212C00014000 C 02/12/16 14.0 6.75 9.10
NTAP 160212C00015000 C 02/12/16 15.0 5.75 8.05
NTAP 160212C00016500 C 02/12/16 16.5 5.25 6.20
NTAP 160212C00017000 C 02/12/16 17.0 3.75 5.85
NTAP 160212C00017500 C 02/12/16 17.5 4.20 5.20
NTAP 160212C00018000 C 02/12/16 18.0 3.70 4.85
NTAP 160212C00018500 C 02/12/16 18.5 3.25 4.30
NTAP 160212C00019000 C 02/12/16 19.0 2.76 3.85
NTAP 160212C00019500 C 02/12/16 19.5 2.30 3.40
NTAP 160212C00020000 C 02/12/16 20.0 1.72 2.83
NTAP 160212C00020500 C 02/12/16 20.5 1.18 2.35
NTAP 160212C00021000 C 02/12/16 21.0 0.72 1.85
NTAP 160212C00021500 C 02/12/16 21.5 0.86 1.45
NTAP 160212C00022000 C 02/12/16 22.0 0.56 0.83
NTAP 160212C00022500 C 02/12/16 22.5 0.31 0.54
NTAP 160212C00023000 C 02/12/16 23.0 0.14 0.29
NTAP 160212C00023500 C 02/12/16 23.5 0.05 0.18
NTAP 160212C00024000 C 02/12/16 24.0 0.00 0.35
NTAP 160212C00024500 C 02/12/16 24.5 0.00 0.35
NTAP 160212C00025000 C 02/12/16 25.0 0.00 0.32
NTAP 160212C00025500 C 02/12/16 25.5 0.00 0.31
NTAP 160212C00026000 C 02/12/16 26.0 0.00 0.35
NTAP 160212C00026500 C 02/12/16 26.5 0.00 0.29
NTAP 160212C00027000 C 02/12/16 27.0 0.00 0.50
NTAP 160212C00027500 C 02/12/16 27.5 0.00 0.50
NTAP 160212C00028000 C 02/12/16 28.0 0.00 0.50
NTAP 160212C00028500 C 02/12/16 28.5 0.00 0.50
NTAP 160212C00029000 C 02/12/16 29.0 0.00 0.50
NTAP 160212C00029500 C 02/12/16 29.5 0.00 0.50
NTAP 160212C00030000 C 02/12/16 30.0 0.00 0.50
NTAP 160212C00030500 C 02/12/16 30.5 0.00 0.50
NTAP 160212C00031000 C 02/12/16 31.0 0.00 0.50
NTAP 160212C00031500 C 02/12/16 31.5 0.00 0.50
NTAP 160212C00032000 C 02/12/16 32.0 0.00 0.50
NTAP 160212C00032500 C 02/12/16 32.5 0.00 0.50
NTAP 160212C00033000 C 02/12/16 33.0 0.00 0.50
NTAP 160212C00033500 C 02/12/16 33.5 0.00 0.50
NTAP 160212C00034000 C 02/12/16 34.0 0.00 2.13
NTAP 160212C00034500 C 02/12/16 34.5 0.00 2.13
NTAP 160212C00035000 C 02/12/16 35.0 0.00 2.13
NTAP 160212C00036000 C 02/12/16 36.0 0.00 0.50
NTAP 160212P00013000 P 02/12/16 13.0 0.00 0.03
NTAP 160212P00014000 P 02/12/16 14.0 0.00 0.50
NTAP 160212P00015000 P 02/12/16 15.0 0.00 0.28
NTAP 160212P00016500 P 02/12/16 16.5 0.00 0.29
NTAP 160212P00017000 P 02/12/16 17.0 0.00 0.50
NTAP 160212P00017500 P 02/12/16 17.5 0.00 0.29
NTAP 160212P00018000 P 02/12/16 18.0 0.00 0.41
NTAP 160212P00018500 P 02/12/16 18.5 0.00 0.29
NTAP 160212P00019000 P 02/12/16 19.0 0.00 0.36
NTAP 160212P00019500 P 02/12/16 19.5 0.00 0.50
NTAP 160212P00020000 P 02/12/16 20.0 0.02 0.24
NTAP 160212P00020500 P 02/12/16 20.5 0.02 0.27
NTAP 160212P00021000 P 02/12/16 21.0 0.07 0.22
NTAP 160212P00021500 P 02/12/16 21.5 0.13 0.33
NTAP 160212P00022000 P 02/12/16 22.0 0.23 0.71
NTAP 160212P00022500 P 02/12/16 22.5 0.44 0.67
NTAP 160212P00023000 P 02/12/16 23.0 0.77 1.26
NTAP 160212P00023500 P 02/12/16 23.5 1.03 1.39
NTAP 160212P00024000 P 02/12/16 24.0 1.21 2.05
NTAP 160212P00024500 P 02/12/16 24.5 0.71 3.95
NTAP 160212P00025000 P 02/12/16 25.0 1.40 4.25
NTAP 160212P00025500 P 02/12/16 25.5 2.50 3.65
NTAP 160212P00026000 P 02/12/16 26.0 1.85 5.25
NTAP 160212P00026500 P 02/12/16 26.5 2.32 5.60
NTAP 160212P00027000 P 02/12/16 27.0 2.82 6.20
NTAP 160212P00027500 P 02/12/16 27.5 3.30 6.70
NTAP 160212P00028000 P 02/12/16 28.0 3.80 7.25
NTAP 160212P00028500 P 02/12/16 28.5 4.30 7.75
NTAP 160212P00029000 P 02/12/16 29.0 4.80 8.25
NTAP 160212P00029500 P 02/12/16 29.5 5.30 8.75
NTAP 160212P00030000 P 02/12/16 30.0 5.85 9.25
NTAP 160212P00030500 P 02/12/16 30.5 6.30 9.75
NTAP 160212P00031000 P 02/12/16 31.0 6.80 10.70
NTAP 160212P00031500 P 02/12/16 31.5 7.30 11.20
NTAP 160212P00032000 P 02/12/16 32.0 7.60 11.70
NTAP 160212P00032500 P 02/12/16 32.5 8.10 12.45
NTAP 160212P00033000 P 02/12/16 33.0 8.75 12.50
NTAP 160212P00033500 P 02/12/16 33.5 9.30 13.20
NTAP 160212P00034000 P 02/12/16 34.0 9.60 13.70
NTAP 160212P00034500 P 02/12/16 34.5 10.25 14.25
NTAP 160212P00035000 P 02/12/16 35.0 10.80 14.70
NTAP 160212P00036000 P 02/12/16 36.0 11.80 15.70
NTAP 160219C00014000 C 02/19/16 14.0 7.90 8.70
NTAP 160219C00015000 C 02/19/16 15.0 6.90 7.65
NTAP 160219C00015500 C 02/19/16 15.5 6.45 7.15
NTAP 160219C00016000 C 02/19/16 16.0 5.95 6.60
NTAP 160219C00016500 C 02/19/16 16.5 5.50 6.15
NTAP 160219C00017000 C 02/19/16 17.0 5.30 5.60
NTAP 160219C00017500 C 02/19/16 17.5 4.50 5.15
NTAP 160219C00018000 C 02/19/16 18.0 4.05 4.65
NTAP 160219C00018500 C 02/19/16 18.5 3.60 4.20
NTAP 160219C00019000 C 02/19/16 19.0 3.15 3.70
NTAP 160219C00019500 C 02/19/16 19.5 2.79 3.45
NTAP 160219C00020000 C 02/19/16 20.0 2.50 2.82
NTAP 160219C00020500 C 02/19/16 20.5 2.12 2.33
NTAP 160219C00021000 C 02/19/16 21.0 1.83 1.97
NTAP 160219C00021500 C 02/19/16 21.5 1.49 1.56
NTAP 160219C00022000 C 02/19/16 22.0 1.19 1.24
NTAP 160219C00022500 C 02/19/16 22.5 0.94 0.98
NTAP 160219C00023000 C 02/19/16 23.0 0.72 0.76
NTAP 160219C00023500 C 02/19/16 23.5 0.53 0.58
NTAP 160219C00024000 C 02/19/16 24.0 0.38 0.43
NTAP 160219C00024500 C 02/19/16 24.5 0.27 0.31
NTAP 160219C00025000 C 02/19/16 25.0 0.19 0.24
NTAP 160219C00025500 C 02/19/16 25.5 0.13 0.18
NTAP 160219C00026000 C 02/19/16 26.0 0.08 0.13
NTAP 160219C00026500 C 02/19/16 26.5 0.06 0.11
NTAP 160219C00027000 C 02/19/16 27.0 0.03 0.08
NTAP 160219C00027500 C 02/19/16 27.5 0.02 0.13
NTAP 160219C00028000 C 02/19/16 28.0 0.01 0.15
NTAP 160219C00028500 C 02/19/16 28.5 0.01 0.30
NTAP 160219C00029000 C 02/19/16 29.0 0.00 0.24
NTAP 160219C00029500 C 02/19/16 29.5 0.00 0.32
NTAP 160219C00030000 C 02/19/16 30.0 0.00 0.05
NTAP 160219C00030500 C 02/19/16 30.5 0.00 0.10
NTAP 160219C00031000 C 02/19/16 31.0 0.00 0.16
NTAP 160219C00031500 C 02/19/16 31.5 0.00 0.30
NTAP 160219C00032000 C 02/19/16 32.0 0.00 0.30
NTAP 160219C00033000 C 02/19/16 33.0 0.00 0.29
NTAP 160219C00034000 C 02/19/16 34.0 0.00 0.29
NTAP 160219C00035000 C 02/19/16 35.0 0.00 0.29
NTAP 160219C00036000 C 02/19/16 36.0 0.00 0.29
NTAP 160219C00037000 C 02/19/16 37.0 0.00 0.28
NTAP 160219C00038000 C 02/19/16 38.0 0.00 0.05
NTAP 160219C00039000 C 02/19/16 39.0 0.00 0.28
NTAP 160219P00014000 P 02/19/16 14.0 0.00 0.31
NTAP 160219P00015000 P 02/19/16 15.0 0.00 0.31
NTAP 160219P00015500 P 02/19/16 15.5 0.00 0.31
NTAP 160219P00016000 P 02/19/16 16.0 0.00 0.31
NTAP 160219P00016500 P 02/19/16 16.5 0.01 0.33
NTAP 160219P00017000 P 02/19/16 17.0 0.01 0.33
NTAP 160219P00017500 P 02/19/16 17.5 0.01 0.35
NTAP 160219P00018000 P 02/19/16 18.0 0.05 0.27
NTAP 160219P00018500 P 02/19/16 18.5 0.11 0.20
NTAP 160219P00019000 P 02/19/16 19.0 0.15 0.23
NTAP 160219P00019500 P 02/19/16 19.5 0.19 0.24
NTAP 160219P00020000 P 02/19/16 20.0 0.26 0.31
NTAP 160219P00020500 P 02/19/16 20.5 0.36 0.41
NTAP 160219P00021000 P 02/19/16 21.0 0.48 0.53
NTAP 160219P00021500 P 02/19/16 21.5 0.65 0.70
NTAP 160219P00022000 P 02/19/16 22.0 0.84 0.89
NTAP 160219P00022500 P 02/19/16 22.5 1.08 1.14
NTAP 160219P00023000 P 02/19/16 23.0 1.35 1.41
NTAP 160219P00023500 P 02/19/16 23.5 1.67 1.73
NTAP 160219P00024000 P 02/19/16 24.0 2.02 2.13
NTAP 160219P00024500 P 02/19/16 24.5 2.40 2.53
NTAP 160219P00025000 P 02/19/16 25.0 2.75 2.94
NTAP 160219P00025500 P 02/19/16 25.5 3.15 3.40
NTAP 160219P00026000 P 02/19/16 26.0 3.60 3.95
NTAP 160219P00026500 P 02/19/16 26.5 4.00 4.65
NTAP 160219P00027000 P 02/19/16 27.0 4.50 5.10
NTAP 160219P00027500 P 02/19/16 27.5 5.00 5.65
NTAP 160219P00028000 P 02/19/16 28.0 5.50 6.10
NTAP 160219P00028500 P 02/19/16 28.5 6.00 6.60
NTAP 160219P00029000 P 02/19/16 29.0 6.45 7.10
NTAP 160219P00029500 P 02/19/16 29.5 6.95 7.60
NTAP 160219P00030000 P 02/19/16 30.0 7.45 8.10
NTAP 160219P00030500 P 02/19/16 30.5 7.95 8.60
NTAP 160219P00031000 P 02/19/16 31.0 8.45 9.10
NTAP 160219P00031500 P 02/19/16 31.5 8.95 9.60
NTAP 160219P00032000 P 02/19/16 32.0 9.45 10.10
NTAP 160219P00033000 P 02/19/16 33.0 10.35 11.35
NTAP 160219P00034000 P 02/19/16 34.0 11.35 12.15
NTAP 160219P00035000 P 02/19/16 35.0 12.35 13.20
NTAP 160219P00036000 P 02/19/16 36.0 13.35 14.40
NTAP 160219P00037000 P 02/19/16 37.0 14.35 15.40
NTAP 160219P00038000 P 02/19/16 38.0 15.35 16.15
NTAP 160219P00039000 P 02/19/16 39.0 16.35 17.15
NTAP 160226C00015000 C 02/26/16 15.0 6.85 8.00
NTAP 160226C00016000 C 02/26/16 16.0 5.90 6.90
NTAP 160226C00016500 C 02/26/16 16.5 5.35 6.40
NTAP 160226C00017000 C 02/26/16 17.0 4.40 5.90
NTAP 160226C00017500 C 02/26/16 17.5 4.40 5.40
NTAP 160226C00018000 C 02/26/16 18.0 3.65 4.95
NTAP 160226C00018500 C 02/26/16 18.5 3.50 4.50
NTAP 160226C00019000 C 02/26/16 19.0 3.05 4.00
NTAP 160226C00019500 C 02/26/16 19.5 2.75 3.55
NTAP 160226C00020000 C 02/26/16 20.0 2.40 3.05
NTAP 160226C00020500 C 02/26/16 20.5 1.97 2.43
NTAP 160226C00021000 C 02/26/16 21.0 1.85 2.01
NTAP 160226C00021500 C 02/26/16 21.5 1.53 1.65
NTAP 160226C00022000 C 02/26/16 22.0 1.24 1.36
NTAP 160226C00022500 C 02/26/16 22.5 1.02 1.08
NTAP 160226C00023000 C 02/26/16 23.0 0.80 0.86
NTAP 160226C00023500 C 02/26/16 23.5 0.61 0.68
NTAP 160226C00024000 C 02/26/16 24.0 0.45 0.53
NTAP 160226C00024500 C 02/26/16 24.5 0.32 0.38
NTAP 160226C00025000 C 02/26/16 25.0 0.22 0.29
NTAP 160226C00025500 C 02/26/16 25.5 0.03 0.28
NTAP 160226C00026000 C 02/26/16 26.0 0.02 0.34
NTAP 160226C00026500 C 02/26/16 26.5 0.00 0.44
NTAP 160226C00027000 C 02/26/16 27.0 0.00 0.39
NTAP 160226C00027500 C 02/26/16 27.5 0.00 0.45
NTAP 160226C00028000 C 02/26/16 28.0 0.00 0.41
NTAP 160226C00028500 C 02/26/16 28.5 0.00 0.38
NTAP 160226C00029000 C 02/26/16 29.0 0.00 0.36
NTAP 160226C00029500 C 02/26/16 29.5 0.00 0.34
NTAP 160226C00030000 C 02/26/16 30.0 0.00 0.33
NTAP 160226C00030500 C 02/26/16 30.5 0.00 0.32
NTAP 160226C00031000 C 02/26/16 31.0 0.00 0.19
NTAP 160226C00031500 C 02/26/16 31.5 0.00 0.31
NTAP 160226C00032000 C 02/26/16 32.0 0.00 0.30
NTAP 160226C00032500 C 02/26/16 32.5 0.00 0.30
NTAP 160226C00033000 C 02/26/16 33.0 0.00 0.30
NTAP 160226C00033500 C 02/26/16 33.5 0.00 0.29
NTAP 160226C00034000 C 02/26/16 34.0 0.00 0.29
NTAP 160226C00034500 C 02/26/16 34.5 0.00 0.29
NTAP 160226C00035000 C 02/26/16 35.0 0.00 0.29
NTAP 160226P00015000 P 02/26/16 15.0 0.00 0.32
NTAP 160226P00016000 P 02/26/16 16.0 0.00 0.34
NTAP 160226P00016500 P 02/26/16 16.5 0.00 0.35
NTAP 160226P00017000 P 02/26/16 17.0 0.00 0.36
NTAP 160226P00017500 P 02/26/16 17.5 0.00 0.38
NTAP 160226P00018000 P 02/26/16 18.0 0.02 0.40
NTAP 160226P00018500 P 02/26/16 18.5 0.00 0.44
NTAP 160226P00019000 P 02/26/16 19.0 0.00 0.36
NTAP 160226P00019500 P 02/26/16 19.5 0.12 0.37
NTAP 160226P00020000 P 02/26/16 20.0 0.28 0.36
NTAP 160226P00020500 P 02/26/16 20.5 0.39 0.52
NTAP 160226P00021000 P 02/26/16 21.0 0.55 0.62
NTAP 160226P00021500 P 02/26/16 21.5 0.72 0.78
NTAP 160226P00022000 P 02/26/16 22.0 0.92 1.00
NTAP 160226P00022500 P 02/26/16 22.5 1.17 1.23
NTAP 160226P00023000 P 02/26/16 23.0 1.38 1.51
NTAP 160226P00023500 P 02/26/16 23.5 1.67 1.86
NTAP 160226P00024000 P 02/26/16 24.0 1.97 2.24
NTAP 160226P00024500 P 02/26/16 24.5 2.33 2.90
NTAP 160226P00025000 P 02/26/16 25.0 2.76 3.05
NTAP 160226P00025500 P 02/26/16 25.5 2.85 3.85
NTAP 160226P00026000 P 02/26/16 26.0 3.35 4.20
NTAP 160226P00026500 P 02/26/16 26.5 3.80 4.75
NTAP 160226P00027000 P 02/26/16 27.0 4.25 5.30
NTAP 160226P00027500 P 02/26/16 27.5 4.75 5.75
NTAP 160226P00028000 P 02/26/16 28.0 5.10 6.25
NTAP 160226P00028500 P 02/26/16 28.5 5.60 6.75
NTAP 160226P00029000 P 02/26/16 29.0 6.15 7.25
NTAP 160226P00029500 P 02/26/16 29.5 6.65 7.75
NTAP 160226P00030000 P 02/26/16 30.0 7.10 8.25
NTAP 160226P00030500 P 02/26/16 30.5 7.70 8.80
NTAP 160226P00031000 P 02/26/16 31.0 8.10 9.25
NTAP 160226P00031500 P 02/26/16 31.5 8.50 9.85
NTAP 160226P00032000 P 02/26/16 32.0 8.95 10.80
NTAP 160226P00032500 P 02/26/16 32.5 9.55 10.85
NTAP 160226P00033000 P 02/26/16 33.0 9.95 11.30
NTAP 160226P00033500 P 02/26/16 33.5 10.45 11.85
NTAP 160226P00034000 P 02/26/16 34.0 11.15 12.30
NTAP 160226P00034500 P 02/26/16 34.5 11.45 12.85
NTAP 160226P00035000 P 02/26/16 35.0 11.95 13.55
NTAP 160304C00014000 C 03/04/16 14.0 7.70 8.95
NTAP 160304C00014500 C 03/04/16 14.5 7.25 8.45
NTAP 160304C00015000 C 03/04/16 15.0 6.80 8.00
NTAP 160304C00015500 C 03/04/16 15.5 6.30 7.50
NTAP 160304C00016000 C 03/04/16 16.0 5.80 7.00
NTAP 160304C00016500 C 03/04/16 16.5 5.35 6.50
NTAP 160304C00017000 C 03/04/16 17.0 4.90 6.05
NTAP 160304C00017500 C 03/04/16 17.5 4.40 5.45
NTAP 160304C00018000 C 03/04/16 18.0 3.45 5.00
NTAP 160304C00018500 C 03/04/16 18.5 3.55 4.50
NTAP 160304C00019000 C 03/04/16 19.0 3.10 4.05
NTAP 160304C00019500 C 03/04/16 19.5 2.99 3.85
NTAP 160304C00020000 C 03/04/16 20.0 2.63 3.05
NTAP 160304C00020500 C 03/04/16 20.5 2.27 2.52
NTAP 160304C00021000 C 03/04/16 21.0 1.93 2.05
NTAP 160304C00021500 C 03/04/16 21.5 1.60 1.73
NTAP 160304C00022000 C 03/04/16 22.0 1.37 1.44
NTAP 160304C00022500 C 03/04/16 22.5 1.12 1.16
NTAP 160304C00023000 C 03/04/16 23.0 0.89 0.95
NTAP 160304C00023500 C 03/04/16 23.5 0.67 0.77
NTAP 160304C00024000 C 03/04/16 24.0 0.53 0.58
NTAP 160304C00024500 C 03/04/16 24.5 0.39 0.47
NTAP 160304C00025000 C 03/04/16 25.0 0.30 0.35
NTAP 160304C00025500 C 03/04/16 25.5 0.18 0.29
NTAP 160304C00026000 C 03/04/16 26.0 0.00 0.33
NTAP 160304C00026500 C 03/04/16 26.5 0.00 0.47
NTAP 160304C00027000 C 03/04/16 27.0 0.00 0.43
NTAP 160304C00027500 C 03/04/16 27.5 0.00 0.49
NTAP 160304C00028000 C 03/04/16 28.0 0.00 0.44
NTAP 160304C00028500 C 03/04/16 28.5 0.00 0.41
NTAP 160304C00029000 C 03/04/16 29.0 0.00 0.38
NTAP 160304C00029500 C 03/04/16 29.5 0.00 0.36
NTAP 160304C00030000 C 03/04/16 30.0 0.00 0.35
NTAP 160304C00030500 C 03/04/16 30.5 0.00 0.33
NTAP 160304P00014000 P 03/04/16 14.0 0.00 0.32
NTAP 160304P00014500 P 03/04/16 14.5 0.00 0.32
NTAP 160304P00015000 P 03/04/16 15.0 0.00 0.33
NTAP 160304P00015500 P 03/04/16 15.5 0.00 0.33
NTAP 160304P00016000 P 03/04/16 16.0 0.00 0.34
NTAP 160304P00016500 P 03/04/16 16.5 0.00 0.36
NTAP 160304P00017000 P 03/04/16 17.0 0.00 0.38
NTAP 160304P00017500 P 03/04/16 17.5 0.00 0.40
NTAP 160304P00018000 P 03/04/16 18.0 0.00 0.39
NTAP 160304P00018500 P 03/04/16 18.5 0.01 0.46
NTAP 160304P00019000 P 03/04/16 19.0 0.18 0.30
NTAP 160304P00019500 P 03/04/16 19.5 0.24 0.35
NTAP 160304P00020000 P 03/04/16 20.0 0.34 0.42
NTAP 160304P00020500 P 03/04/16 20.5 0.47 0.55
NTAP 160304P00021000 P 03/04/16 21.0 0.63 0.68
NTAP 160304P00021500 P 03/04/16 21.5 0.81 0.86
NTAP 160304P00022000 P 03/04/16 22.0 1.01 1.08
NTAP 160304P00022500 P 03/04/16 22.5 1.25 1.32
NTAP 160304P00023000 P 03/04/16 23.0 1.46 1.60
NTAP 160304P00023500 P 03/04/16 23.5 1.75 2.02
NTAP 160304P00024000 P 03/04/16 24.0 2.13 2.31
NTAP 160304P00024500 P 03/04/16 24.5 2.40 2.95
NTAP 160304P00025000 P 03/04/16 25.0 2.81 3.10
NTAP 160304P00025500 P 03/04/16 25.5 3.15 3.50
NTAP 160304P00026000 P 03/04/16 26.0 3.35 4.25
NTAP 160304P00026500 P 03/04/16 26.5 3.80 4.85
NTAP 160304P00027000 P 03/04/16 27.0 4.25 5.30
NTAP 160304P00027500 P 03/04/16 27.5 4.75 5.80
NTAP 160304P00028000 P 03/04/16 28.0 5.15 6.30
NTAP 160304P00028500 P 03/04/16 28.5 5.60 6.80
NTAP 160304P00029000 P 03/04/16 29.0 6.10 7.30
NTAP 160304P00029500 P 03/04/16 29.5 6.60 7.80
NTAP 160304P00030000 P 03/04/16 30.0 7.10 8.30
NTAP 160304P00030500 P 03/04/16 30.5 7.60 8.80
NTAP 160311C00014000 C 03/11/16 14.0 7.90 8.95
NTAP 160311C00014500 C 03/11/16 14.5 7.35 8.45
NTAP 160311C00015000 C 03/11/16 15.0 6.75 8.10
NTAP 160311C00015500 C 03/11/16 15.5 6.30 7.50
NTAP 160311C00016000 C 03/11/16 16.0 5.85 7.00
NTAP 160311C00016500 C 03/11/16 16.5 5.35 6.60
NTAP 160311C00017000 C 03/11/16 17.0 4.85 6.10
NTAP 160311C00017500 C 03/11/16 17.5 4.40 5.55
NTAP 160311C00018000 C 03/11/16 18.0 3.25 6.00
NTAP 160311C00018500 C 03/11/16 18.5 3.75 4.55
NTAP 160311C00019000 C 03/11/16 19.0 3.30 4.10
NTAP 160311C00019500 C 03/11/16 19.5 2.86 3.65
NTAP 160311C00020000 C 03/11/16 20.0 2.45 3.05
NTAP 160311C00020500 C 03/11/16 20.5 2.32 2.87
NTAP 160311C00021000 C 03/11/16 21.0 1.94 2.24
NTAP 160311C00021500 C 03/11/16 21.5 1.59 1.97
NTAP 160311C00022000 C 03/11/16 22.0 1.44 1.53
NTAP 160311C00022500 C 03/11/16 22.5 1.17 1.26
NTAP 160311C00023000 C 03/11/16 23.0 0.95 1.04
NTAP 160311C00023500 C 03/11/16 23.5 0.77 0.85
NTAP 160311C00024000 C 03/11/16 24.0 0.60 0.68
NTAP 160311C00024500 C 03/11/16 24.5 0.46 0.54
NTAP 160311C00025000 C 03/11/16 25.0 0.35 0.42
NTAP 160311C00025500 C 03/11/16 25.5 0.21 0.35
NTAP 160311C00026000 C 03/11/16 26.0 0.00 0.42
NTAP 160311C00026500 C 03/11/16 26.5 0.02 0.49
NTAP 160311C00027000 C 03/11/16 27.0 0.01 0.46
NTAP 160311C00027500 C 03/11/16 27.5 0.00 0.42
NTAP 160311C00028000 C 03/11/16 28.0 0.00 0.47
NTAP 160311C00028500 C 03/11/16 28.5 0.00 0.43
NTAP 160311C00029000 C 03/11/16 29.0 0.00 0.40
NTAP 160311C00029500 C 03/11/16 29.5 0.00 0.38
NTAP 160311C00030000 C 03/11/16 30.0 0.00 0.36
NTAP 160311C00030500 C 03/11/16 30.5 0.00 0.34
NTAP 160311C00031000 C 03/11/16 31.0 0.00 0.20
NTAP 160311C00032000 C 03/11/16 32.0 0.00 0.32
NTAP 160311P00014000 P 03/11/16 14.0 0.00 0.40
NTAP 160311P00014500 P 03/11/16 14.5 0.00 0.50
NTAP 160311P00015000 P 03/11/16 15.0 0.00 0.50
NTAP 160311P00015500 P 03/11/16 15.5 0.00 0.35
NTAP 160311P00016000 P 03/11/16 16.0 0.00 0.50
NTAP 160311P00016500 P 03/11/16 16.5 0.00 0.50
NTAP 160311P00017000 P 03/11/16 17.0 0.01 0.40
NTAP 160311P00017500 P 03/11/16 17.5 0.01 0.42
NTAP 160311P00018000 P 03/11/16 18.0 0.04 0.44
NTAP 160311P00018500 P 03/11/16 18.5 0.04 0.49
NTAP 160311P00019000 P 03/11/16 19.0 0.23 0.35
NTAP 160311P00019500 P 03/11/16 19.5 0.29 0.40
NTAP 160311P00020000 P 03/11/16 20.0 0.40 0.52
NTAP 160311P00020500 P 03/11/16 20.5 0.53 0.62
NTAP 160311P00021000 P 03/11/16 21.0 0.69 0.78
NTAP 160311P00021500 P 03/11/16 21.5 0.87 0.96
NTAP 160311P00022000 P 03/11/16 22.0 1.09 1.18
NTAP 160311P00022500 P 03/11/16 22.5 1.32 1.43
NTAP 160311P00023000 P 03/11/16 23.0 1.54 1.75
NTAP 160311P00023500 P 03/11/16 23.5 1.83 2.18
NTAP 160311P00024000 P 03/11/16 24.0 2.08 2.58
NTAP 160311P00024500 P 03/11/16 24.5 2.45 3.05
NTAP 160311P00025000 P 03/11/16 25.0 2.86 3.30
NTAP 160311P00025500 P 03/11/16 25.5 2.95 3.90
NTAP 160311P00026000 P 03/11/16 26.0 3.35 4.40
NTAP 160311P00026500 P 03/11/16 26.5 3.85 4.80
NTAP 160311P00027000 P 03/11/16 27.0 4.30 5.30
NTAP 160311P00027500 P 03/11/16 27.5 4.70 5.80
NTAP 160311P00028000 P 03/11/16 28.0 5.15 6.30
NTAP 160311P00028500 P 03/11/16 28.5 5.60 6.80
NTAP 160311P00029000 P 03/11/16 29.0 6.10 7.25
NTAP 160311P00029500 P 03/11/16 29.5 6.60 7.80
NTAP 160311P00030000 P 03/11/16 30.0 7.10 8.25
NTAP 160311P00030500 P 03/11/16 30.5 7.45 8.80
NTAP 160311P00031000 P 03/11/16 31.0 8.10 9.10
NTAP 160311P00032000 P 03/11/16 32.0 8.95 10.30
NTAP 160318C00014000 C 03/18/16 14.0 7.90 8.75
NTAP 160318C00015000 C 03/18/16 15.0 7.00 7.70
NTAP 160318C00016000 C 03/18/16 16.0 6.05 6.75
NTAP 160318C00017000 C 03/18/16 17.0 5.10 5.75
NTAP 160318C00018000 C 03/18/16 18.0 4.25 4.75
NTAP 160318C00019000 C 03/18/16 19.0 3.35 3.85
NTAP 160318C00020000 C 03/18/16 20.0 2.72 3.00
NTAP 160318C00021000 C 03/18/16 21.0 2.10 2.20
NTAP 160318C00022000 C 03/18/16 22.0 1.51 1.62
NTAP 160318C00023000 C 03/18/16 23.0 1.06 1.11
NTAP 160318C00024000 C 03/18/16 24.0 0.69 0.74
NTAP 160318C00025000 C 03/18/16 25.0 0.42 0.48
NTAP 160318C00026000 C 03/18/16 26.0 0.23 0.31
NTAP 160318C00027000 C 03/18/16 27.0 0.11 0.36
NTAP 160318C00028000 C 03/18/16 28.0 0.08 0.13
NTAP 160318C00029000 C 03/18/16 29.0 0.02 0.36
NTAP 160318C00030000 C 03/18/16 30.0 0.02 0.33
NTAP 160318C00031000 C 03/18/16 31.0 0.01 0.10
NTAP 160318C00032000 C 03/18/16 32.0 0.00 0.31
NTAP 160318C00033000 C 03/18/16 33.0 0.00 0.34
NTAP 160318C00034000 C 03/18/16 34.0 0.00 0.30
NTAP 160318C00035000 C 03/18/16 35.0 0.00 0.30
NTAP 160318C00036000 C 03/18/16 36.0 0.00 0.28
NTAP 160318C00037000 C 03/18/16 37.0 0.00 0.25
NTAP 160318C00038000 C 03/18/16 38.0 0.00 0.20
NTAP 160318C00039000 C 03/18/16 39.0 0.00 0.19
NTAP 160318C00040000 C 03/18/16 40.0 0.00 0.14
NTAP 160318C00041000 C 03/18/16 41.0 0.00 0.13
NTAP 160318C00042000 C 03/18/16 42.0 0.00 0.10
NTAP 160318C00043000 C 03/18/16 43.0 0.00 0.08
NTAP 160318C00044000 C 03/18/16 44.0 0.00 0.07
NTAP 160318C00045000 C 03/18/16 45.0 0.00 0.07
NTAP 160318C00046000 C 03/18/16 46.0 0.00 0.07
NTAP 160318C00047000 C 03/18/16 47.0 0.00 0.08
NTAP 160318P00014000 P 03/18/16 14.0 0.02 0.31
NTAP 160318P00015000 P 03/18/16 15.0 0.03 0.34
NTAP 160318P00016000 P 03/18/16 16.0 0.08 0.37
NTAP 160318P00017000 P 03/18/16 17.0 0.07 0.38
NTAP 160318P00018000 P 03/18/16 18.0 0.15 0.45
NTAP 160318P00019000 P 03/18/16 19.0 0.31 0.36
NTAP 160318P00020000 P 03/18/16 20.0 0.49 0.56
NTAP 160318P00021000 P 03/18/16 21.0 0.77 0.84
NTAP 160318P00022000 P 03/18/16 22.0 1.18 1.23
NTAP 160318P00023000 P 03/18/16 23.0 1.64 1.76
NTAP 160318P00024000 P 03/18/16 24.0 2.29 2.41
NTAP 160318P00025000 P 03/18/16 25.0 3.00 3.20
NTAP 160318P00026000 P 03/18/16 26.0 3.75 4.10
NTAP 160318P00027000 P 03/18/16 27.0 4.65 5.10
NTAP 160318P00028000 P 03/18/16 28.0 5.60 6.10
NTAP 160318P00029000 P 03/18/16 29.0 6.50 7.15
NTAP 160318P00030000 P 03/18/16 30.0 7.50 8.15
NTAP 160318P00031000 P 03/18/16 31.0 8.45 9.15
NTAP 160318P00032000 P 03/18/16 32.0 9.40 10.15
NTAP 160318P00033000 P 03/18/16 33.0 10.35 11.15
NTAP 160318P00034000 P 03/18/16 34.0 11.35 12.15
NTAP 160318P00035000 P 03/18/16 35.0 12.35 13.10
NTAP 160318P00036000 P 03/18/16 36.0 13.35 14.10
NTAP 160318P00037000 P 03/18/16 37.0 14.35 15.10
NTAP 160318P00038000 P 03/18/16 38.0 14.75 16.10
NTAP 160318P00039000 P 03/18/16 39.0 15.05 17.10
NTAP 160318P00040000 P 03/18/16 40.0 17.35 18.10
NTAP 160318P00041000 P 03/18/16 41.0 17.05 19.35
NTAP 160318P00042000 P 03/18/16 42.0 18.05 20.10
NTAP 160318P00043000 P 03/18/16 43.0 20.35 21.10
NTAP 160318P00044000 P 03/18/16 44.0 21.35 22.10
NTAP 160318P00045000 P 03/18/16 45.0 22.35 23.40
NTAP 160318P00046000 P 03/18/16 46.0 23.35 24.40
NTAP 160318P00047000 P 03/18/16 47.0 24.35 25.40
NTAP 160324C00012000 C 03/24/16 12.0 8.30 12.35
NTAP 160324C00013000 C 03/24/16 13.0 7.35 10.25
NTAP 160324C00014000 C 03/24/16 14.0 6.80 9.35
NTAP 160324C00015000 C 03/24/16 15.0 6.80 7.90
NTAP 160324C00015500 C 03/24/16 15.5 5.45 8.70
NTAP 160324C00016000 C 03/24/16 16.0 4.95 7.80
NTAP 160324C00016500 C 03/24/16 16.5 4.60 7.05
NTAP 160324C00017000 C 03/24/16 17.0 4.60 6.60
NTAP 160324C00017500 C 03/24/16 17.5 3.65 6.05
NTAP 160324C00018000 C 03/24/16 18.0 4.10 5.10
NTAP 160324C00018500 C 03/24/16 18.5 3.65 5.10
NTAP 160324C00019000 C 03/24/16 19.0 3.35 4.00
NTAP 160324C00019500 C 03/24/16 19.5 2.95 3.80
NTAP 160324C00020000 C 03/24/16 20.0 2.55 3.35
NTAP 160324C00020500 C 03/24/16 20.5 1.90 3.30
NTAP 160324C00021000 C 03/24/16 21.0 1.87 2.43
NTAP 160324C00021500 C 03/24/16 21.5 1.69 2.15
NTAP 160324C00022000 C 03/24/16 22.0 1.38 1.86
NTAP 160324C00022500 C 03/24/16 22.5 1.11 1.64
NTAP 160324C00023000 C 03/24/16 23.0 1.05 1.27
NTAP 160324C00023500 C 03/24/16 23.5 0.76 1.45
NTAP 160324C00024000 C 03/24/16 24.0 0.55 0.86
NTAP 160324C00024500 C 03/24/16 24.5 0.41 0.70
NTAP 160324C00025000 C 03/24/16 25.0 0.33 0.68
NTAP 160324C00025500 C 03/24/16 25.5 0.24 0.44
NTAP 160324C00026000 C 03/24/16 26.0 0.14 0.44
NTAP 160324C00026500 C 03/24/16 26.5 0.08 0.49
NTAP 160324C00027000 C 03/24/16 27.0 0.00 0.50
NTAP 160324C00027500 C 03/24/16 27.5 0.00 0.78
NTAP 160324C00028000 C 03/24/16 28.0 0.00 0.50
NTAP 160324C00028500 C 03/24/16 28.5 0.00 0.50
NTAP 160324C00029000 C 03/24/16 29.0 0.00 0.50
NTAP 160324C00029500 C 03/24/16 29.5 0.00 0.50
NTAP 160324C00030000 C 03/24/16 30.0 0.00 0.40
NTAP 160324C00030500 C 03/24/16 30.5 0.00 0.38
NTAP 160324P00012000 P 03/24/16 12.0 0.00 0.31
NTAP 160324P00013000 P 03/24/16 13.0 0.00 0.32
NTAP 160324P00014000 P 03/24/16 14.0 0.00 0.33
NTAP 160324P00015000 P 03/24/16 15.0 0.00 0.50
NTAP 160324P00015500 P 03/24/16 15.5 0.00 0.50
NTAP 160324P00016000 P 03/24/16 16.0 0.00 0.38
NTAP 160324P00016500 P 03/24/16 16.5 0.00 0.40
NTAP 160324P00017000 P 03/24/16 17.0 0.00 0.50
NTAP 160324P00017500 P 03/24/16 17.5 0.00 0.50
NTAP 160324P00018000 P 03/24/16 18.0 0.00 0.98
NTAP 160324P00018500 P 03/24/16 18.5 0.00 0.50
NTAP 160324P00019000 P 03/24/16 19.0 0.20 0.55
NTAP 160324P00019500 P 03/24/16 19.5 0.31 0.54
NTAP 160324P00020000 P 03/24/16 20.0 0.41 0.71
NTAP 160324P00020500 P 03/24/16 20.5 0.53 0.96
NTAP 160324P00021000 P 03/24/16 21.0 0.72 1.14
NTAP 160324P00021500 P 03/24/16 21.5 0.81 1.32
NTAP 160324P00022000 P 03/24/16 22.0 1.17 1.42
NTAP 160324P00022500 P 03/24/16 22.5 1.35 1.95
NTAP 160324P00023000 P 03/24/16 23.0 1.52 2.35
NTAP 160324P00023500 P 03/24/16 23.5 1.79 2.38
NTAP 160324P00024000 P 03/24/16 24.0 1.89 2.72
NTAP 160324P00024500 P 03/24/16 24.5 2.43 3.10
NTAP 160324P00025000 P 03/24/16 25.0 2.89 3.50
NTAP 160324P00025500 P 03/24/16 25.5 3.25 4.00
NTAP 160324P00026000 P 03/24/16 26.0 3.75 4.35
NTAP 160324P00026500 P 03/24/16 26.5 4.15 4.90
NTAP 160324P00027000 P 03/24/16 27.0 4.45 5.40
NTAP 160324P00027500 P 03/24/16 27.5 4.50 6.85
NTAP 160324P00028000 P 03/24/16 28.0 4.95 6.60
NTAP 160324P00028500 P 03/24/16 28.5 5.15 7.40
NTAP 160324P00029000 P 03/24/16 29.0 5.65 7.65
NTAP 160324P00029500 P 03/24/16 29.5 6.45 8.10
NTAP 160324P00030000 P 03/24/16 30.0 6.75 9.00
NTAP 160324P00030500 P 03/24/16 30.5 7.25 9.00
NTAP 160415C00010000 C 04/15/16 10.0 11.70 13.05
NTAP 160415C00014000 C 04/15/16 14.0 8.05 8.85
NTAP 160415C00015000 C 04/15/16 15.0 6.95 7.85
NTAP 160415C00016000 C 04/15/16 16.0 6.05 6.80
NTAP 160415C00017000 C 04/15/16 17.0 5.20 5.75
NTAP 160415C00018000 C 04/15/16 18.0 4.30 4.80
NTAP 160415C00019000 C 04/15/16 19.0 3.45 3.95
NTAP 160415C00020000 C 04/15/16 20.0 2.81 3.15
NTAP 160415C00021000 C 04/15/16 21.0 2.22 2.36
NTAP 160415C00022000 C 04/15/16 22.0 1.72 1.78
NTAP 160415C00023000 C 04/15/16 23.0 1.25 1.30
NTAP 160415C00024000 C 04/15/16 24.0 0.87 0.93
NTAP 160415C00025000 C 04/15/16 25.0 0.58 0.62
NTAP 160415C00026000 C 04/15/16 26.0 0.37 0.42
NTAP 160415C00027000 C 04/15/16 27.0 0.18 0.36
NTAP 160415C00028000 C 04/15/16 28.0 0.10 0.47
NTAP 160415C00029000 C 04/15/16 29.0 0.05 0.42
NTAP 160415C00030000 C 04/15/16 30.0 0.01 0.38
NTAP 160415C00031000 C 04/15/16 31.0 0.00 0.35
NTAP 160415C00035000 C 04/15/16 35.0 0.00 0.32
NTAP 160415P00010000 P 04/15/16 10.0 0.00 0.17
NTAP 160415P00014000 P 04/15/16 14.0 0.00 0.35
NTAP 160415P00015000 P 04/15/16 15.0 0.03 0.38
NTAP 160415P00016000 P 04/15/16 16.0 0.08 0.41
NTAP 160415P00017000 P 04/15/16 17.0 0.16 0.47
NTAP 160415P00018000 P 04/15/16 18.0 0.30 0.38
NTAP 160415P00019000 P 04/15/16 19.0 0.46 0.53
NTAP 160415P00020000 P 04/15/16 20.0 0.71 0.77
NTAP 160415P00021000 P 04/15/16 21.0 1.04 1.10
NTAP 160415P00022000 P 04/15/16 22.0 1.47 1.52
NTAP 160415P00023000 P 04/15/16 23.0 1.95 2.08
NTAP 160415P00024000 P 04/15/16 24.0 2.57 2.72
NTAP 160415P00025000 P 04/15/16 25.0 3.25 3.70
NTAP 160415P00026000 P 04/15/16 26.0 4.00 4.55
NTAP 160415P00027000 P 04/15/16 27.0 4.90 5.45
NTAP 160415P00028000 P 04/15/16 28.0 5.80 6.40
NTAP 160415P00029000 P 04/15/16 29.0 6.75 7.35
NTAP 160415P00030000 P 04/15/16 30.0 7.60 8.40
NTAP 160415P00031000 P 04/15/16 31.0 8.60 9.35
NTAP 160415P00035000 P 04/15/16 35.0 12.10 13.75
NTAP 160617C00014000 C 06/17/16 14.0 8.00 8.80
NTAP 160617C00015000 C 06/17/16 15.0 7.05 7.85
NTAP 160617C00016000 C 06/17/16 16.0 6.20 6.85
NTAP 160617C00017000 C 06/17/16 17.0 5.30 6.15
NTAP 160617C00018000 C 06/17/16 18.0 4.50 5.15
NTAP 160617C00019000 C 06/17/16 19.0 3.70 4.25
NTAP 160617C00020000 C 06/17/16 20.0 3.25 3.50
NTAP 160617C00021000 C 06/17/16 21.0 2.66 2.90
NTAP 160617C00022000 C 06/17/16 22.0 2.08 2.29
NTAP 160617C00023000 C 06/17/16 23.0 1.60 1.80
NTAP 160617C00024000 C 06/17/16 24.0 1.20 1.41
NTAP 160617C00025000 C 06/17/16 25.0 0.89 1.09
NTAP 160617C00026000 C 06/17/16 26.0 0.67 0.83
NTAP 160617C00027000 C 06/17/16 27.0 0.47 0.63
NTAP 160617C00028000 C 06/17/16 28.0 0.28 0.53
NTAP 160617C00029000 C 06/17/16 29.0 0.19 0.49
NTAP 160617C00030000 C 06/17/16 30.0 0.14 0.50
NTAP 160617C00031000 C 06/17/16 31.0 0.10 0.50
NTAP 160617C00032000 C 06/17/16 32.0 0.08 0.49
NTAP 160617C00033000 C 06/17/16 33.0 0.06 0.45
NTAP 160617C00034000 C 06/17/16 34.0 0.03 0.48
NTAP 160617C00035000 C 06/17/16 35.0 0.00 0.41
NTAP 160617C00036000 C 06/17/16 36.0 0.00 0.40
NTAP 160617C00037000 C 06/17/16 37.0 0.00 0.40
NTAP 160617C00038000 C 06/17/16 38.0 0.00 0.39
NTAP 160617C00039000 C 06/17/16 39.0 0.00 0.39
NTAP 160617C00040000 C 06/17/16 40.0 0.00 0.42
NTAP 160617C00041000 C 06/17/16 41.0 0.00 0.40
NTAP 160617C00042000 C 06/17/16 42.0 0.00 0.38
NTAP 160617C00043000 C 06/17/16 43.0 0.00 0.36
NTAP 160617C00044000 C 06/17/16 44.0 0.00 0.35
NTAP 160617C00045000 C 06/17/16 45.0 0.00 0.32
NTAP 160617C00046000 C 06/17/16 46.0 0.00 0.31
NTAP 160617C00047000 C 06/17/16 47.0 0.00 0.29
NTAP 160617P00014000 P 06/17/16 14.0 0.05 0.47
NTAP 160617P00015000 P 06/17/16 15.0 0.11 0.50
NTAP 160617P00016000 P 06/17/16 16.0 0.19 0.50
NTAP 160617P00017000 P 06/17/16 17.0 0.31 0.51
NTAP 160617P00018000 P 06/17/16 18.0 0.57 0.69
NTAP 160617P00019000 P 06/17/16 19.0 0.80 0.93
NTAP 160617P00020000 P 06/17/16 20.0 1.04 1.27
NTAP 160617P00021000 P 06/17/16 21.0 1.45 1.60
NTAP 160617P00022000 P 06/17/16 22.0 1.88 2.05
NTAP 160617P00023000 P 06/17/16 23.0 2.41 2.65
NTAP 160617P00024000 P 06/17/16 24.0 3.00 3.30
NTAP 160617P00025000 P 06/17/16 25.0 3.65 4.05
NTAP 160617P00026000 P 06/17/16 26.0 4.35 4.85
NTAP 160617P00027000 P 06/17/16 27.0 5.15 5.70
NTAP 160617P00028000 P 06/17/16 28.0 6.00 6.60
NTAP 160617P00029000 P 06/17/16 29.0 6.90 7.50
NTAP 160617P00030000 P 06/17/16 30.0 7.80 8.45
NTAP 160617P00031000 P 06/17/16 31.0 8.75 9.40
NTAP 160617P00032000 P 06/17/16 32.0 9.40 10.50
NTAP 160617P00033000 P 06/17/16 33.0 10.35 11.50
NTAP 160617P00034000 P 06/17/16 34.0 11.35 12.45
NTAP 160617P00035000 P 06/17/16 35.0 12.35 13.45
NTAP 160617P00036000 P 06/17/16 36.0 13.30 14.45
NTAP 160617P00037000 P 06/17/16 37.0 14.30 15.55
NTAP 160617P00038000 P 06/17/16 38.0 15.30 16.55
NTAP 160617P00039000 P 06/17/16 39.0 16.30 17.50
NTAP 160617P00040000 P 06/17/16 40.0 17.30 18.50
NTAP 160617P00041000 P 06/17/16 41.0 18.30 19.50
NTAP 160617P00042000 P 06/17/16 42.0 19.05 20.55
NTAP 160617P00043000 P 06/17/16 43.0 19.25 22.30
NTAP 160617P00044000 P 06/17/16 44.0 20.75 23.40
NTAP 160617P00045000 P 06/17/16 45.0 21.10 23.50
NTAP 160617P00046000 P 06/17/16 46.0 22.15 24.55
NTAP 160617P00047000 P 06/17/16 47.0 23.15 25.55
NTAP 160916C00013000 C 09/16/16 13.0 8.90 10.30
NTAP 160916C00014000 C 09/16/16 14.0 8.00 8.95
NTAP 160916C00015000 C 09/16/16 15.0 7.20 8.15
NTAP 160916C00016000 C 09/16/16 16.0 6.35 6.95
NTAP 160916C00017000 C 09/16/16 17.0 5.50 6.10
NTAP 160916C00018000 C 09/16/16 18.0 4.75 5.30
NTAP 160916C00019000 C 09/16/16 19.0 4.25 4.55
NTAP 160916C00020000 C 09/16/16 20.0 3.60 3.85
NTAP 160916C00021000 C 09/16/16 21.0 3.05 3.25
NTAP 160916C00022000 C 09/16/16 22.0 2.54 2.71
NTAP 160916C00023000 C 09/16/16 23.0 2.07 2.25
NTAP 160916C00024000 C 09/16/16 24.0 1.67 1.84
NTAP 160916C00025000 C 09/16/16 25.0 1.36 1.50
NTAP 160916C00026000 C 09/16/16 26.0 1.04 1.22
NTAP 160916C00027000 C 09/16/16 27.0 0.82 1.01
NTAP 160916C00028000 C 09/16/16 28.0 0.65 0.82
NTAP 160916C00029000 C 09/16/16 29.0 0.51 0.67
NTAP 160916C00030000 C 09/16/16 30.0 0.29 0.63
NTAP 160916C00031000 C 09/16/16 31.0 0.20 0.59
NTAP 160916C00032000 C 09/16/16 32.0 0.14 0.54
NTAP 160916C00033000 C 09/16/16 33.0 0.09 0.50
NTAP 160916P00013000 P 09/16/16 13.0 0.09 0.50
NTAP 160916P00014000 P 09/16/16 14.0 0.17 0.50
NTAP 160916P00015000 P 09/16/16 15.0 0.28 0.59
NTAP 160916P00016000 P 09/16/16 16.0 0.40 0.68
NTAP 160916P00017000 P 09/16/16 17.0 0.70 0.83
NTAP 160916P00018000 P 09/16/16 18.0 0.91 1.07
NTAP 160916P00019000 P 09/16/16 19.0 1.19 1.37
NTAP 160916P00020000 P 09/16/16 20.0 1.52 1.73
NTAP 160916P00021000 P 09/16/16 21.0 1.93 2.17
NTAP 160916P00022000 P 09/16/16 22.0 2.37 2.63
NTAP 160916P00023000 P 09/16/16 23.0 2.93 3.30
NTAP 160916P00024000 P 09/16/16 24.0 3.50 3.80
NTAP 160916P00025000 P 09/16/16 25.0 4.20 4.60
NTAP 160916P00026000 P 09/16/16 26.0 4.85 5.35
NTAP 160916P00027000 P 09/16/16 27.0 5.60 6.15
NTAP 160916P00028000 P 09/16/16 28.0 6.45 7.00
NTAP 160916P00029000 P 09/16/16 29.0 7.30 7.85
NTAP 160916P00030000 P 09/16/16 30.0 8.20 8.75
NTAP 160916P00031000 P 09/16/16 31.0 9.10 9.65
NTAP 160916P00032000 P 09/16/16 32.0 10.05 10.60
NTAP 160916P00033000 P 09/16/16 33.0 10.90 11.55
NTAP 170120C00013000 C 01/20/17 13.0 8.35 10.45
NTAP 170120C00015000 C 01/20/17 15.0 7.30 8.35
NTAP 170120C00018000 C 01/20/17 18.0 5.00 5.90
NTAP 170120C00020000 C 01/20/17 20.0 4.00 4.25
NTAP 170120C00023000 C 01/20/17 23.0 2.51 2.72
NTAP 170120C00025000 C 01/20/17 25.0 1.55 2.03
NTAP 170120C00028000 C 01/20/17 28.0 0.85 1.24
NTAP 170120C00030000 C 01/20/17 30.0 0.53 0.91
NTAP 170120C00033000 C 01/20/17 33.0 0.30 0.66
NTAP 170120C00035000 C 01/20/17 35.0 0.22 0.97
NTAP 170120C00038000 C 01/20/17 38.0 0.04 0.82
NTAP 170120C00040000 C 01/20/17 40.0 0.02 0.78
NTAP 170120C00042000 C 01/20/17 42.0 0.00 0.74
NTAP 170120C00045000 C 01/20/17 45.0 0.00 0.50
NTAP 170120C00047000 C 01/20/17 47.0 0.00 0.50
NTAP 170120C00050000 C 01/20/17 50.0 0.00 0.50
NTAP 170120C00055000 C 01/20/17 55.0 0.00 0.66
NTAP 170120C00060000 C 01/20/17 60.0 0.00 0.65
NTAP 170120P00013000 P 01/20/17 13.0 0.25 1.00
NTAP 170120P00015000 P 01/20/17 15.0 0.63 0.88
NTAP 170120P00018000 P 01/20/17 18.0 1.39 1.61
NTAP 170120P00020000 P 01/20/17 20.0 2.11 2.35
NTAP 170120P00023000 P 01/20/17 23.0 3.60 4.05
NTAP 170120P00025000 P 01/20/17 25.0 4.75 5.35
NTAP 170120P00028000 P 01/20/17 28.0 7.10 7.60
NTAP 170120P00030000 P 01/20/17 30.0 8.65 9.25
NTAP 170120P00033000 P 01/20/17 33.0 11.35 11.95
NTAP 170120P00035000 P 01/20/17 35.0 13.20 13.85
NTAP 170120P00038000 P 01/20/17 38.0 15.25 16.80
NTAP 170120P00040000 P 01/20/17 40.0 17.20 18.75
NTAP 170120P00042000 P 01/20/17 42.0 19.15 20.70
NTAP 170120P00045000 P 01/20/17 45.0 22.80 23.65
NTAP 170120P00047000 P 01/20/17 47.0 23.00 25.95
NTAP 170120P00050000 P 01/20/17 50.0 25.95 28.95
NTAP 170120P00055000 P 01/20/17 55.0 30.90 35.40
NTAP 170120P00060000 P 01/20/17 60.0 35.85 40.20
NTAP 180119C00013000 C 01/19/18 13.0 8.85 10.40
NTAP 180119C00015000 C 01/19/18 15.0 7.20 8.75
NTAP 180119C00018000 C 01/19/18 18.0 4.90 6.70
NTAP 180119C00020000 C 01/19/18 20.0 4.35 5.20
NTAP 180119C00023000 C 01/19/18 23.0 2.81 3.80
NTAP 180119C00025000 C 01/19/18 25.0 2.20 3.10
NTAP 180119C00028000 C 01/19/18 28.0 1.32 2.18
NTAP 180119C00030000 C 01/19/18 30.0 1.18 1.77
NTAP 180119C00032000 C 01/19/18 32.0 0.76 1.44
NTAP 180119C00035000 C 01/19/18 35.0 0.42 1.11
NTAP 180119C00037000 C 01/19/18 37.0 0.26 1.00
NTAP 180119C00040000 C 01/19/18 40.0 0.11 1.00
NTAP 180119C00042000 C 01/19/18 42.0 0.07 0.95
NTAP 180119C00045000 C 01/19/18 45.0 0.05 1.00
NTAP 180119P00013000 P 01/19/18 13.0 0.68 1.18
NTAP 180119P00015000 P 01/19/18 15.0 1.15 1.64
NTAP 180119P00018000 P 01/19/18 18.0 2.02 2.65
NTAP 180119P00020000 P 01/19/18 20.0 2.81 3.55
NTAP 180119P00023000 P 01/19/18 23.0 4.40 5.15
NTAP 180119P00025000 P 01/19/18 25.0 5.60 6.40
NTAP 180119P00028000 P 01/19/18 28.0 7.80 8.60
NTAP 180119P00030000 P 01/19/18 30.0 9.20 10.55
NTAP 180119P00032000 P 01/19/18 32.0 10.85 11.85
NTAP 180119P00035000 P 01/19/18 35.0 13.45 14.80
NTAP 180119P00037000 P 01/19/18 37.0 15.25 16.60
NTAP 180119P00040000 P 01/19/18 40.0 17.60 19.95
NTAP 180119P00042000 P 01/19/18 42.0 19.55 21.80
NTAP 180119P00045000 P 01/19/18 45.0 21.45 24.85

OPRA data is delayed 15 minutes.