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 (2014-10-03)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 141031C00028000 C 10/31/14 28.0 12.20 15.75
NTAP 141031C00029000 C 10/31/14 29.0 11.20 14.75
NTAP 141031C00030000 C 10/31/14 30.0 10.35 13.80
NTAP 141031C00031000 C 10/31/14 31.0 9.40 11.30
NTAP 141031C00032000 C 10/31/14 32.0 8.35 11.75
NTAP 141031C00032500 C 10/31/14 32.5 7.85 11.30
NTAP 141031C00033000 C 10/31/14 33.0 7.35 10.80
NTAP 141031C00033500 C 10/31/14 33.5 6.85 10.30
NTAP 141031C00034000 C 10/31/14 34.0 7.35 8.60
NTAP 141031C00034500 C 10/31/14 34.5 7.00 8.20
NTAP 141031C00035000 C 10/31/14 35.0 6.35 7.55
NTAP 141031C00035500 C 10/31/14 35.5 6.00 6.85
NTAP 141031C00036000 C 10/31/14 36.0 5.50 6.40
NTAP 141031C00036500 C 10/31/14 36.5 4.90 5.85
NTAP 141031C00037000 C 10/31/14 37.0 4.55 5.40
NTAP 141031C00037500 C 10/31/14 37.5 4.05 4.85
NTAP 141031C00038000 C 10/31/14 38.0 3.05 4.35
NTAP 141031C00038500 C 10/31/14 38.5 3.30 3.90
NTAP 141031C00039000 C 10/31/14 39.0 2.75 3.40
NTAP 141031C00039500 C 10/31/14 39.5 2.17 2.89
NTAP 141031C00040000 C 10/31/14 40.0 1.24 2.36
NTAP 141031C00040500 C 10/31/14 40.5 0.89 1.88
NTAP 141031C00041000 C 10/31/14 41.0 0.75 1.35
NTAP 141031C00041500 C 10/31/14 41.5 0.48 0.72
NTAP 141031C00042000 C 10/31/14 42.0 0.22 0.31
NTAP 141031C00042500 C 10/31/14 42.5 0.05 0.13
NTAP 141031C00043000 C 10/31/14 43.0 0.00 0.16
NTAP 141031C00043500 C 10/31/14 43.5 0.00 0.18
NTAP 141031C00044000 C 10/31/14 44.0 0.00 0.14
NTAP 141031C00044500 C 10/31/14 44.5 0.00 0.17
NTAP 141031C00045000 C 10/31/14 45.0 0.00 0.17
NTAP 141031C00045500 C 10/31/14 45.5 0.00 0.17
NTAP 141031C00046000 C 10/31/14 46.0 0.00 0.17
NTAP 141031C00046500 C 10/31/14 46.5 0.00 0.14
NTAP 141031C00047000 C 10/31/14 47.0 0.00 0.17
NTAP 141031C00047500 C 10/31/14 47.5 0.00 0.17
NTAP 141031C00048000 C 10/31/14 48.0 0.00 0.17
NTAP 141031C00048500 C 10/31/14 48.5 0.00 0.17
NTAP 141031C00049000 C 10/31/14 49.0 0.00 0.17
NTAP 141031C00049500 C 10/31/14 49.5 0.00 0.17
NTAP 141031C00050000 C 10/31/14 50.0 0.00 0.17
NTAP 141031C00050500 C 10/31/14 50.5 0.00 0.17
NTAP 141031C00051000 C 10/31/14 51.0 0.00 0.14
NTAP 141031P00028000 P 10/31/14 28.0 0.00 0.14
NTAP 141031P00029000 P 10/31/14 29.0 0.00 0.14
NTAP 141031P00030000 P 10/31/14 30.0 0.00 0.02
NTAP 141031P00031000 P 10/31/14 31.0 0.00 0.14
NTAP 141031P00032000 P 10/31/14 32.0 0.00 0.14
NTAP 141031P00032500 P 10/31/14 32.5 0.00 0.14
NTAP 141031P00033000 P 10/31/14 33.0 0.00 0.14
NTAP 141031P00033500 P 10/31/14 33.5 0.00 0.14
NTAP 141031P00034000 P 10/31/14 34.0 0.00 0.14
NTAP 141031P00034500 P 10/31/14 34.5 0.00 0.14
NTAP 141031P00035000 P 10/31/14 35.0 0.00 0.14
NTAP 141031P00035500 P 10/31/14 35.5 0.00 0.14
NTAP 141031P00036000 P 10/31/14 36.0 0.00 0.14
NTAP 141031P00036500 P 10/31/14 36.5 0.00 0.03
NTAP 141031P00037000 P 10/31/14 37.0 0.00 0.11
NTAP 141031P00037500 P 10/31/14 37.5 0.00 0.15
NTAP 141031P00038000 P 10/31/14 38.0 0.00 0.14
NTAP 141031P00038500 P 10/31/14 38.5 0.00 0.14
NTAP 141031P00039000 P 10/31/14 39.0 0.00 0.15
NTAP 141031P00039500 P 10/31/14 39.5 0.00 0.16
NTAP 141031P00040000 P 10/31/14 40.0 0.00 0.02
NTAP 141031P00040500 P 10/31/14 40.5 0.01 0.14
NTAP 141031P00041000 P 10/31/14 41.0 0.02 0.14
NTAP 141031P00041500 P 10/31/14 41.5 0.04 0.14
NTAP 141031P00042000 P 10/31/14 42.0 0.15 0.19
NTAP 141031P00042500 P 10/31/14 42.5 0.43 0.91
NTAP 141031P00043000 P 10/31/14 43.0 0.75 1.62
NTAP 141031P00043500 P 10/31/14 43.5 1.19 1.85
NTAP 141031P00044000 P 10/31/14 44.0 1.67 2.35
NTAP 141031P00044500 P 10/31/14 44.5 2.12 3.10
NTAP 141031P00045000 P 10/31/14 45.0 2.47 3.65
NTAP 141031P00045500 P 10/31/14 45.5 2.95 3.85
NTAP 141031P00046000 P 10/31/14 46.0 3.35 4.65
NTAP 141031P00046500 P 10/31/14 46.5 3.95 5.20
NTAP 141031P00047000 P 10/31/14 47.0 4.55 5.70
NTAP 141031P00047500 P 10/31/14 47.5 4.85 6.40
NTAP 141031P00048000 P 10/31/14 48.0 5.35 6.70
NTAP 141031P00048500 P 10/31/14 48.5 5.85 7.20
NTAP 141031P00049000 P 10/31/14 49.0 5.40 8.65
NTAP 141031P00049500 P 10/31/14 49.5 5.70 9.15
NTAP 141031P00050000 P 10/31/14 50.0 6.60 9.65
NTAP 141031P00050500 P 10/31/14 50.5 6.75 10.15
NTAP 141031P00051000 P 10/31/14 51.0 7.25 10.80
NTAP 141107C00028000 C 11/07/14 28.0 13.15 14.30
NTAP 141107C00029000 C 11/07/14 29.0 12.15 13.30
NTAP 141107C00030000 C 11/07/14 30.0 11.20 12.30
NTAP 141107C00031000 C 11/07/14 31.0 10.20 11.30
NTAP 141107C00032000 C 11/07/14 32.0 9.55 10.30
NTAP 141107C00033000 C 11/07/14 33.0 8.55 9.35
NTAP 141107C00034000 C 11/07/14 34.0 7.55 8.35
NTAP 141107C00034500 C 11/07/14 34.5 7.05 7.85
NTAP 141107C00035000 C 11/07/14 35.0 6.55 7.50
NTAP 141107C00035500 C 11/07/14 35.5 6.05 6.85
NTAP 141107C00036000 C 11/07/14 36.0 5.55 6.40
NTAP 141107C00036500 C 11/07/14 36.5 5.05 5.90
NTAP 141107C00037000 C 11/07/14 37.0 4.55 5.45
NTAP 141107C00037500 C 11/07/14 37.5 4.10 4.90
NTAP 141107C00038000 C 11/07/14 38.0 3.55 4.45
NTAP 141107C00038500 C 11/07/14 38.5 3.35 3.95
NTAP 141107C00039000 C 11/07/14 39.0 2.73 3.40
NTAP 141107C00039500 C 11/07/14 39.5 2.25 2.89
NTAP 141107C00040000 C 11/07/14 40.0 1.69 2.43
NTAP 141107C00040500 C 11/07/14 40.5 1.35 1.80
NTAP 141107C00041000 C 11/07/14 41.0 1.14 1.38
NTAP 141107C00041500 C 11/07/14 41.5 0.90 0.98
NTAP 141107C00042000 C 11/07/14 42.0 0.61 0.66
NTAP 141107C00042500 C 11/07/14 42.5 0.38 0.42
NTAP 141107C00043000 C 11/07/14 43.0 0.23 0.25
NTAP 141107C00043500 C 11/07/14 43.5 0.11 0.24
NTAP 141107C00044000 C 11/07/14 44.0 0.03 0.22
NTAP 141107C00044500 C 11/07/14 44.5 0.01 0.14
NTAP 141107C00045000 C 11/07/14 45.0 0.01 0.13
NTAP 141107C00045500 C 11/07/14 45.5 0.01 0.13
NTAP 141107C00046000 C 11/07/14 46.0 0.00 0.14
NTAP 141107C00046500 C 11/07/14 46.5 0.00 0.15
NTAP 141107C00047000 C 11/07/14 47.0 0.00 0.15
NTAP 141107C00047500 C 11/07/14 47.5 0.00 0.15
NTAP 141107C00048000 C 11/07/14 48.0 0.00 0.15
NTAP 141107C00048500 C 11/07/14 48.5 0.00 0.14
NTAP 141107C00049000 C 11/07/14 49.0 0.00 0.14
NTAP 141107C00049500 C 11/07/14 49.5 0.00 0.14
NTAP 141107C00050000 C 11/07/14 50.0 0.00 0.14
NTAP 141107C00050500 C 11/07/14 50.5 0.00 0.14
NTAP 141107C00051000 C 11/07/14 51.0 0.00 0.14
NTAP 141107P00028000 P 11/07/14 28.0 0.00 0.15
NTAP 141107P00029000 P 11/07/14 29.0 0.00 0.15
NTAP 141107P00030000 P 11/07/14 30.0 0.00 0.15
NTAP 141107P00031000 P 11/07/14 31.0 0.00 0.15
NTAP 141107P00032000 P 11/07/14 32.0 0.00 0.14
NTAP 141107P00033000 P 11/07/14 33.0 0.00 0.14
NTAP 141107P00034000 P 11/07/14 34.0 0.00 0.14
NTAP 141107P00034500 P 11/07/14 34.5 0.00 0.14
NTAP 141107P00035000 P 11/07/14 35.0 0.00 0.15
NTAP 141107P00035500 P 11/07/14 35.5 0.02 0.15
NTAP 141107P00036000 P 11/07/14 36.0 0.03 0.16
NTAP 141107P00036500 P 11/07/14 36.5 0.03 0.15
NTAP 141107P00037000 P 11/07/14 37.0 0.03 0.14
NTAP 141107P00037500 P 11/07/14 37.5 0.03 0.17
NTAP 141107P00038000 P 11/07/14 38.0 0.04 0.17
NTAP 141107P00038500 P 11/07/14 38.5 0.03 0.18
NTAP 141107P00039000 P 11/07/14 39.0 0.05 0.19
NTAP 141107P00039500 P 11/07/14 39.5 0.06 0.16
NTAP 141107P00040000 P 11/07/14 40.0 0.08 0.17
NTAP 141107P00040500 P 11/07/14 40.5 0.13 0.20
NTAP 141107P00041000 P 11/07/14 41.0 0.21 0.25
NTAP 141107P00041500 P 11/07/14 41.5 0.32 0.37
NTAP 141107P00042000 P 11/07/14 42.0 0.52 0.56
NTAP 141107P00042500 P 11/07/14 42.5 0.78 0.84
NTAP 141107P00043000 P 11/07/14 43.0 1.01 1.51
NTAP 141107P00043500 P 11/07/14 43.5 1.30 1.94
NTAP 141107P00044000 P 11/07/14 44.0 1.81 2.70
NTAP 141107P00044500 P 11/07/14 44.5 2.19 2.91
NTAP 141107P00045000 P 11/07/14 45.0 2.67 3.50
NTAP 141107P00045500 P 11/07/14 45.5 3.20 4.00
NTAP 141107P00046000 P 11/07/14 46.0 3.55 4.20
NTAP 141107P00046500 P 11/07/14 46.5 4.15 4.70
NTAP 141107P00047000 P 11/07/14 47.0 4.75 5.20
NTAP 141107P00047500 P 11/07/14 47.5 5.25 5.70
NTAP 141107P00048000 P 11/07/14 48.0 5.75 6.20
NTAP 141107P00048500 P 11/07/14 48.5 6.25 6.70
NTAP 141107P00049000 P 11/07/14 49.0 6.20 7.40
NTAP 141107P00049500 P 11/07/14 49.5 5.85 9.30
NTAP 141107P00050000 P 11/07/14 50.0 6.40 9.80
NTAP 141107P00050500 P 11/07/14 50.5 6.75 10.30
NTAP 141107P00051000 P 11/07/14 51.0 7.25 10.80
NTAP 141114C00028000 C 11/14/14 28.0 13.30 15.40
NTAP 141114C00029000 C 11/14/14 29.0 12.30 14.40
NTAP 141114C00030000 C 11/14/14 30.0 11.30 13.40
NTAP 141114C00031000 C 11/14/14 31.0 10.05 12.05
NTAP 141114C00032000 C 11/14/14 32.0 9.35 10.70
NTAP 141114C00033000 C 11/14/14 33.0 8.55 9.40
NTAP 141114C00034000 C 11/14/14 34.0 7.60 8.70
NTAP 141114C00034500 C 11/14/14 34.5 7.45 8.15
NTAP 141114C00035000 C 11/14/14 35.0 6.95 7.70
NTAP 141114C00035500 C 11/14/14 35.5 6.45 7.20
NTAP 141114C00036000 C 11/14/14 36.0 5.95 6.75
NTAP 141114C00036500 C 11/14/14 36.5 5.50 6.20
NTAP 141114C00037000 C 11/14/14 37.0 4.25 5.60
NTAP 141114C00037500 C 11/14/14 37.5 3.90 5.00
NTAP 141114C00038000 C 11/14/14 38.0 3.70 4.55
NTAP 141114C00038500 C 11/14/14 38.5 3.05 4.05
NTAP 141114C00039000 C 11/14/14 39.0 2.90 3.50
NTAP 141114C00039500 C 11/14/14 39.5 2.84 3.10
NTAP 141114C00040000 C 11/14/14 40.0 2.45 2.90
NTAP 141114C00040500 C 11/14/14 40.5 2.21 2.33
NTAP 141114C00041000 C 11/14/14 41.0 1.76 1.99
NTAP 141114C00041500 C 11/14/14 41.5 1.30 1.67
NTAP 141114C00042000 C 11/14/14 42.0 1.04 1.41
NTAP 141114C00042500 C 11/14/14 42.5 1.05 1.15
NTAP 141114C00043000 C 11/14/14 43.0 0.78 0.93
NTAP 141114C00043500 C 11/14/14 43.5 0.69 0.78
NTAP 141114C00044000 C 11/14/14 44.0 0.50 0.65
NTAP 141114C00044500 C 11/14/14 44.5 0.34 0.55
NTAP 141114C00045000 C 11/14/14 45.0 0.23 0.43
NTAP 141114C00045500 C 11/14/14 45.5 0.12 0.35
NTAP 141114C00046000 C 11/14/14 46.0 0.08 0.30
NTAP 141114C00046500 C 11/14/14 46.5 0.09 0.27
NTAP 141114C00047000 C 11/14/14 47.0 0.05 0.22
NTAP 141114C00047500 C 11/14/14 47.5 0.04 0.20
NTAP 141114C00048000 C 11/14/14 48.0 0.01 0.18
NTAP 141114C00048500 C 11/14/14 48.5 0.01 0.17
NTAP 141114C00049000 C 11/14/14 49.0 0.01 0.16
NTAP 141114C00049500 C 11/14/14 49.5 0.00 0.14
NTAP 141114C00050000 C 11/14/14 50.0 0.00 0.14
NTAP 141114C00050500 C 11/14/14 50.5 0.00 0.14
NTAP 141114C00051000 C 11/14/14 51.0 0.00 0.14
NTAP 141114P00028000 P 11/14/14 28.0 0.00 0.16
NTAP 141114P00029000 P 11/14/14 29.0 0.00 0.16
NTAP 141114P00030000 P 11/14/14 30.0 0.00 0.16
NTAP 141114P00031000 P 11/14/14 31.0 0.00 0.17
NTAP 141114P00032000 P 11/14/14 32.0 0.00 0.17
NTAP 141114P00033000 P 11/14/14 33.0 0.02 0.18
NTAP 141114P00034000 P 11/14/14 34.0 0.03 0.19
NTAP 141114P00034500 P 11/14/14 34.5 0.04 0.20
NTAP 141114P00035000 P 11/14/14 35.0 0.06 0.23
NTAP 141114P00035500 P 11/14/14 35.5 0.08 0.23
NTAP 141114P00036000 P 11/14/14 36.0 0.11 0.27
NTAP 141114P00036500 P 11/14/14 36.5 0.13 0.34
NTAP 141114P00037000 P 11/14/14 37.0 0.14 0.33
NTAP 141114P00037500 P 11/14/14 37.5 0.17 0.32
NTAP 141114P00038000 P 11/14/14 38.0 0.19 0.37
NTAP 141114P00038500 P 11/14/14 38.5 0.30 0.37
NTAP 141114P00039000 P 11/14/14 39.0 0.36 0.47
NTAP 141114P00039500 P 11/14/14 39.5 0.44 0.53
NTAP 141114P00040000 P 11/14/14 40.0 0.51 0.64
NTAP 141114P00040500 P 11/14/14 40.5 0.66 0.76
NTAP 141114P00041000 P 11/14/14 41.0 0.76 0.92
NTAP 141114P00041500 P 11/14/14 41.5 0.99 1.10
NTAP 141114P00042000 P 11/14/14 42.0 1.18 1.34
NTAP 141114P00042500 P 11/14/14 42.5 1.43 1.60
NTAP 141114P00043000 P 11/14/14 43.0 1.71 1.90
NTAP 141114P00043500 P 11/14/14 43.5 2.07 2.23
NTAP 141114P00044000 P 11/14/14 44.0 2.42 2.62
NTAP 141114P00044500 P 11/14/14 44.5 2.79 3.10
NTAP 141114P00045000 P 11/14/14 45.0 2.99 3.55
NTAP 141114P00045500 P 11/14/14 45.5 3.35 3.95
NTAP 141114P00046000 P 11/14/14 46.0 3.80 4.65
NTAP 141114P00046500 P 11/14/14 46.5 4.30 4.85
NTAP 141114P00047000 P 11/14/14 47.0 4.75 5.35
NTAP 141114P00047500 P 11/14/14 47.5 5.05 5.85
NTAP 141114P00048000 P 11/14/14 48.0 5.75 6.55
NTAP 141114P00048500 P 11/14/14 48.5 6.20 7.05
NTAP 141114P00049000 P 11/14/14 49.0 6.45 8.10
NTAP 141114P00049500 P 11/14/14 49.5 6.90 8.55
NTAP 141114P00050000 P 11/14/14 50.0 7.70 8.55
NTAP 141114P00050500 P 11/14/14 50.5 7.90 8.95
NTAP 141114P00051000 P 11/14/14 51.0 8.40 10.65
NTAP 141122C00027000 C 11/22/14 27.0 13.95 16.30
NTAP 141122C00028000 C 11/22/14 28.0 13.30 15.40
NTAP 141122C00029000 C 11/22/14 29.0 12.30 14.40
NTAP 141122C00030000 C 11/22/14 30.0 11.30 13.15
NTAP 141122C00031000 C 11/22/14 31.0 9.95 11.50
NTAP 141122C00031500 C 11/22/14 31.5 9.75 12.30
NTAP 141122C00032000 C 11/22/14 32.0 9.00 10.50
NTAP 141122C00032500 C 11/22/14 32.5 8.75 9.90
NTAP 141122C00033000 C 11/22/14 33.0 8.90 9.50
NTAP 141122C00033500 C 11/22/14 33.5 8.10 8.90
NTAP 141122C00034000 C 11/22/14 34.0 7.90 8.50
NTAP 141122C00034500 C 11/22/14 34.5 7.15 7.95
NTAP 141122C00035000 C 11/22/14 35.0 6.75 7.65
NTAP 141122C00035500 C 11/22/14 35.5 6.15 7.00
NTAP 141122C00036000 C 11/22/14 36.0 5.70 6.50
NTAP 141122C00036500 C 11/22/14 36.5 5.20 6.00
NTAP 141122C00037000 C 11/22/14 37.0 4.40 5.55
NTAP 141122C00037500 C 11/22/14 37.5 4.20 5.05
NTAP 141122C00038000 C 11/22/14 38.0 3.75 4.65
NTAP 141122C00038500 C 11/22/14 38.5 3.70 4.20
NTAP 141122C00039000 C 11/22/14 39.0 3.00 3.60
NTAP 141122C00039500 C 11/22/14 39.5 2.65 3.35
NTAP 141122C00040000 C 11/22/14 40.0 2.57 2.84
NTAP 141122C00040500 C 11/22/14 40.5 2.34 2.44
NTAP 141122C00041000 C 11/22/14 41.0 2.00 2.10
NTAP 141122C00041500 C 11/22/14 41.5 1.70 1.78
NTAP 141122C00042000 C 11/22/14 42.0 1.43 1.51
NTAP 141122C00042500 C 11/22/14 42.5 1.18 1.26
NTAP 141122C00043000 C 11/22/14 43.0 0.97 1.05
NTAP 141122C00043500 C 11/22/14 43.5 0.79 0.86
NTAP 141122C00044000 C 11/22/14 44.0 0.64 0.71
NTAP 141122C00044500 C 11/22/14 44.5 0.51 0.58
NTAP 141122C00045000 C 11/22/14 45.0 0.42 0.49
NTAP 141122C00045500 C 11/22/14 45.5 0.33 0.40
NTAP 141122C00046000 C 11/22/14 46.0 0.26 0.37
NTAP 141122C00046500 C 11/22/14 46.5 0.21 0.31
NTAP 141122C00047000 C 11/22/14 47.0 0.16 0.26
NTAP 141122C00047500 C 11/22/14 47.5 0.13 0.21
NTAP 141122C00048000 C 11/22/14 48.0 0.10 0.18
NTAP 141122C00048500 C 11/22/14 48.5 0.08 0.17
NTAP 141122C00049000 C 11/22/14 49.0 0.06 0.16
NTAP 141122C00049500 C 11/22/14 49.5 0.05 0.15
NTAP 141122C00050000 C 11/22/14 50.0 0.03 0.14
NTAP 141122C00050500 C 11/22/14 50.5 0.03 0.14
NTAP 141122C00051000 C 11/22/14 51.0 0.02 0.14
NTAP 141122C00055000 C 11/22/14 55.0 0.00 0.14
NTAP 141122P00027000 P 11/22/14 27.0 0.00 0.05
NTAP 141122P00028000 P 11/22/14 28.0 0.00 0.09
NTAP 141122P00029000 P 11/22/14 29.0 0.00 0.15
NTAP 141122P00030000 P 11/22/14 30.0 0.00 0.16
NTAP 141122P00031000 P 11/22/14 31.0 0.01 0.16
NTAP 141122P00031500 P 11/22/14 31.5 0.01 0.17
NTAP 141122P00032000 P 11/22/14 32.0 0.01 0.17
NTAP 141122P00032500 P 11/22/14 32.5 0.02 0.18
NTAP 141122P00033000 P 11/22/14 33.0 0.03 0.19
NTAP 141122P00033500 P 11/22/14 33.5 0.04 0.19
NTAP 141122P00034000 P 11/22/14 34.0 0.04 0.19
NTAP 141122P00034500 P 11/22/14 34.5 0.06 0.22
NTAP 141122P00035000 P 11/22/14 35.0 0.06 0.18
NTAP 141122P00035500 P 11/22/14 35.5 0.08 0.25
NTAP 141122P00036000 P 11/22/14 36.0 0.10 0.23
NTAP 141122P00036500 P 11/22/14 36.5 0.13 0.24
NTAP 141122P00037000 P 11/22/14 37.0 0.16 0.33
NTAP 141122P00037500 P 11/22/14 37.5 0.20 0.33
NTAP 141122P00038000 P 11/22/14 38.0 0.25 0.37
NTAP 141122P00038500 P 11/22/14 38.5 0.35 0.41
NTAP 141122P00039000 P 11/22/14 39.0 0.43 0.50
NTAP 141122P00039500 P 11/22/14 39.5 0.51 0.58
NTAP 141122P00040000 P 11/22/14 40.0 0.62 0.73
NTAP 141122P00040500 P 11/22/14 40.5 0.75 0.87
NTAP 141122P00041000 P 11/22/14 41.0 0.93 1.00
NTAP 141122P00041500 P 11/22/14 41.5 1.11 1.18
NTAP 141122P00042000 P 11/22/14 42.0 1.34 1.48
NTAP 141122P00042500 P 11/22/14 42.5 1.59 1.68
NTAP 141122P00043000 P 11/22/14 43.0 1.86 1.97
NTAP 141122P00043500 P 11/22/14 43.5 2.19 2.29
NTAP 141122P00044000 P 11/22/14 44.0 2.53 2.64
NTAP 141122P00044500 P 11/22/14 44.5 2.90 3.25
NTAP 141122P00045000 P 11/22/14 45.0 3.30 3.75
NTAP 141122P00045500 P 11/22/14 45.5 3.55 4.25
NTAP 141122P00046000 P 11/22/14 46.0 3.95 5.05
NTAP 141122P00046500 P 11/22/14 46.5 4.40 5.50
NTAP 141122P00047000 P 11/22/14 47.0 4.85 5.65
NTAP 141122P00047500 P 11/22/14 47.5 5.30 6.15
NTAP 141122P00048000 P 11/22/14 48.0 5.70 6.60
NTAP 141122P00048500 P 11/22/14 48.5 6.25 7.00
NTAP 141122P00049000 P 11/22/14 49.0 6.65 7.55
NTAP 141122P00049500 P 11/22/14 49.5 7.20 8.40
NTAP 141122P00050000 P 11/22/14 50.0 7.70 8.60
NTAP 141122P00050500 P 11/22/14 50.5 8.20 9.10
NTAP 141122P00051000 P 11/22/14 51.0 8.15 10.65
NTAP 141122P00055000 P 11/22/14 55.0 12.00 14.55
NTAP 141128C00028000 C 11/28/14 28.0 13.00 15.35
NTAP 141128C00029000 C 11/28/14 29.0 12.00 14.35
NTAP 141128C00030000 C 11/28/14 30.0 11.35 13.45
NTAP 141128C00031000 C 11/28/14 31.0 10.10 12.55
NTAP 141128C00032500 C 11/28/14 32.5 8.85 10.55
NTAP 141128C00033000 C 11/28/14 33.0 8.55 9.50
NTAP 141128C00033500 C 11/28/14 33.5 8.15 9.05
NTAP 141128C00034000 C 11/28/14 34.0 7.65 8.80
NTAP 141128C00034500 C 11/28/14 34.5 7.45 8.30
NTAP 141128C00035000 C 11/28/14 35.0 6.65 7.90
NTAP 141128C00035500 C 11/28/14 35.5 6.50 7.45
NTAP 141128C00036000 C 11/28/14 36.0 6.00 6.95
NTAP 141128C00036500 C 11/28/14 36.5 5.55 6.30
NTAP 141128C00037000 C 11/28/14 37.0 5.10 5.70
NTAP 141128C00037500 C 11/28/14 37.5 4.65 5.35
NTAP 141128C00038000 C 11/28/14 38.0 4.20 4.80
NTAP 141128C00038500 C 11/28/14 38.5 3.65 4.50
NTAP 141128C00039000 C 11/28/14 39.0 3.20 3.90
NTAP 141128C00039500 C 11/28/14 39.5 2.97 3.55
NTAP 141128C00040000 C 11/28/14 40.0 2.44 3.10
NTAP 141128C00040500 C 11/28/14 40.5 2.19 2.70
NTAP 141128C00041000 C 11/28/14 41.0 1.90 2.35
NTAP 141128C00041500 C 11/28/14 41.5 1.64 1.98
NTAP 141128C00042000 C 11/28/14 42.0 1.38 1.65
NTAP 141128C00042500 C 11/28/14 42.5 1.13 1.43
NTAP 141128C00043000 C 11/28/14 43.0 0.94 1.22
NTAP 141128C00043500 C 11/28/14 43.5 0.74 1.02
NTAP 141128C00044000 C 11/28/14 44.0 0.49 0.83
NTAP 141128C00044500 C 11/28/14 44.5 0.37 0.70
NTAP 141128C00045000 C 11/28/14 45.0 0.45 0.51
NTAP 141128C00045500 C 11/28/14 45.5 0.25 0.49
NTAP 141128C00046000 C 11/28/14 46.0 0.18 0.39
NTAP 141128C00046500 C 11/28/14 46.5 0.12 0.32
NTAP 141128C00047000 C 11/28/14 47.0 0.10 0.29
NTAP 141128C00047500 C 11/28/14 47.5 0.07 0.25
NTAP 141128C00048000 C 11/28/14 48.0 0.04 0.23
NTAP 141128C00048500 C 11/28/14 48.5 0.03 0.20
NTAP 141128C00049000 C 11/28/14 49.0 0.03 0.19
NTAP 141128C00050000 C 11/28/14 50.0 0.02 0.15
NTAP 141128P00028000 P 11/28/14 28.0 0.00 0.16
NTAP 141128P00029000 P 11/28/14 29.0 0.00 0.17
NTAP 141128P00030000 P 11/28/14 30.0 0.00 0.17
NTAP 141128P00031000 P 11/28/14 31.0 0.01 0.18
NTAP 141128P00032500 P 11/28/14 32.5 0.02 0.19
NTAP 141128P00033000 P 11/28/14 33.0 0.03 0.20
NTAP 141128P00033500 P 11/28/14 33.5 0.04 0.21
NTAP 141128P00034000 P 11/28/14 34.0 0.05 0.22
NTAP 141128P00034500 P 11/28/14 34.5 0.07 0.23
NTAP 141128P00035000 P 11/28/14 35.0 0.07 0.24
NTAP 141128P00035500 P 11/28/14 35.5 0.11 0.26
NTAP 141128P00036000 P 11/28/14 36.0 0.11 0.29
NTAP 141128P00036500 P 11/28/14 36.5 0.14 0.32
NTAP 141128P00037000 P 11/28/14 37.0 0.17 0.35
NTAP 141128P00037500 P 11/28/14 37.5 0.20 0.40
NTAP 141128P00038000 P 11/28/14 38.0 0.28 0.47
NTAP 141128P00038500 P 11/28/14 38.5 0.34 0.53
NTAP 141128P00039000 P 11/28/14 39.0 0.39 0.58
NTAP 141128P00039500 P 11/28/14 39.5 0.47 0.69
NTAP 141128P00040000 P 11/28/14 40.0 0.57 0.82
NTAP 141128P00040500 P 11/28/14 40.5 0.71 0.98
NTAP 141128P00041000 P 11/28/14 41.0 0.87 1.16
NTAP 141128P00041500 P 11/28/14 41.5 1.05 1.39
NTAP 141128P00042000 P 11/28/14 42.0 1.36 1.47
NTAP 141128P00042500 P 11/28/14 42.5 1.52 1.94
NTAP 141128P00043000 P 11/28/14 43.0 1.79 2.26
NTAP 141128P00043500 P 11/28/14 43.5 2.03 2.56
NTAP 141128P00044000 P 11/28/14 44.0 2.35 2.91
NTAP 141128P00044500 P 11/28/14 44.5 2.71 3.40
NTAP 141128P00045000 P 11/28/14 45.0 3.25 3.60
NTAP 141128P00045500 P 11/28/14 45.5 3.50 4.80
NTAP 141128P00046000 P 11/28/14 46.0 3.90 4.75
NTAP 141128P00046500 P 11/28/14 46.5 4.35 5.20
NTAP 141128P00047000 P 11/28/14 47.0 4.80 5.60
NTAP 141128P00047500 P 11/28/14 47.5 5.25 6.10
NTAP 141128P00048000 P 11/28/14 48.0 5.35 6.55
NTAP 141128P00048500 P 11/28/14 48.5 6.05 6.90
NTAP 141128P00049000 P 11/28/14 49.0 6.55 7.55
NTAP 141128P00050000 P 11/28/14 50.0 7.65 8.60
NTAP 141205C00029000 C 12/05/14 29.0 11.40 14.25
NTAP 141205C00030000 C 12/05/14 30.0 10.45 13.45
NTAP 141205C00031000 C 12/05/14 31.0 9.40 12.55
NTAP 141205C00032500 C 12/05/14 32.5 9.05 10.55
NTAP 141205C00033000 C 12/05/14 33.0 8.25 9.65
NTAP 141205C00033500 C 12/05/14 33.5 8.15 9.15
NTAP 141205C00034000 C 12/05/14 34.0 7.65 8.70
NTAP 141205C00034500 C 12/05/14 34.5 7.15 8.20
NTAP 141205C00035000 C 12/05/14 35.0 6.75 7.70
NTAP 141205C00035500 C 12/05/14 35.5 6.20 7.20
NTAP 141205C00036000 C 12/05/14 36.0 5.75 6.75
NTAP 141205C00036500 C 12/05/14 36.5 5.30 6.25
NTAP 141205C00037000 C 12/05/14 37.0 4.85 5.80
NTAP 141205C00037500 C 12/05/14 37.5 4.40 5.35
NTAP 141205C00038000 C 12/05/14 38.0 3.95 4.90
NTAP 141205C00038500 C 12/05/14 38.5 3.55 4.45
NTAP 141205C00039000 C 12/05/14 39.0 3.15 4.00
NTAP 141205C00039500 C 12/05/14 39.5 2.86 3.60
NTAP 141205C00040000 C 12/05/14 40.0 2.52 3.25
NTAP 141205C00040500 C 12/05/14 40.5 2.27 2.83
NTAP 141205C00041000 C 12/05/14 41.0 2.02 2.44
NTAP 141205C00041500 C 12/05/14 41.5 1.61 2.11
NTAP 141205C00042000 C 12/05/14 42.0 1.55 1.72
NTAP 141205C00042500 C 12/05/14 42.5 1.06 1.54
NTAP 141205C00043000 C 12/05/14 43.0 0.88 1.30
NTAP 141205C00043500 C 12/05/14 43.5 0.71 1.11
NTAP 141205C00044000 C 12/05/14 44.0 0.59 0.93
NTAP 141205C00044500 C 12/05/14 44.5 0.53 0.75
NTAP 141205C00045000 C 12/05/14 45.0 0.43 0.64
NTAP 141205C00045500 C 12/05/14 45.5 0.27 0.53
NTAP 141205C00046000 C 12/05/14 46.0 0.22 0.45
NTAP 141205C00046500 C 12/05/14 46.5 0.17 0.39
NTAP 141205C00047000 C 12/05/14 47.0 0.11 0.34
NTAP 141205C00047500 C 12/05/14 47.5 0.07 0.29
NTAP 141205C00048000 C 12/05/14 48.0 0.05 0.25
NTAP 141205C00048500 C 12/05/14 48.5 0.04 0.22
NTAP 141205C00050000 C 12/05/14 50.0 0.03 0.17
NTAP 141205P00029000 P 12/05/14 29.0 0.00 0.16
NTAP 141205P00030000 P 12/05/14 30.0 0.00 0.17
NTAP 141205P00031000 P 12/05/14 31.0 0.01 0.18
NTAP 141205P00032500 P 12/05/14 32.5 0.03 0.20
NTAP 141205P00033000 P 12/05/14 33.0 0.04 0.21
NTAP 141205P00033500 P 12/05/14 33.5 0.05 0.22
NTAP 141205P00034000 P 12/05/14 34.0 0.06 0.23
NTAP 141205P00034500 P 12/05/14 34.5 0.08 0.25
NTAP 141205P00035000 P 12/05/14 35.0 0.09 0.27
NTAP 141205P00035500 P 12/05/14 35.5 0.12 0.29
NTAP 141205P00036000 P 12/05/14 36.0 0.13 0.28
NTAP 141205P00036500 P 12/05/14 36.5 0.15 0.36
NTAP 141205P00037000 P 12/05/14 37.0 0.19 0.39
NTAP 141205P00037500 P 12/05/14 37.5 0.23 0.45
NTAP 141205P00038000 P 12/05/14 38.0 0.28 0.53
NTAP 141205P00038500 P 12/05/14 38.5 0.33 0.50
NTAP 141205P00039000 P 12/05/14 39.0 0.41 0.68
NTAP 141205P00039500 P 12/05/14 39.5 0.49 0.74
NTAP 141205P00040000 P 12/05/14 40.0 0.61 0.86
NTAP 141205P00040500 P 12/05/14 40.5 0.74 1.02
NTAP 141205P00041000 P 12/05/14 41.0 0.88 1.15
NTAP 141205P00041500 P 12/05/14 41.5 1.05 1.45
NTAP 141205P00042000 P 12/05/14 42.0 1.40 1.55
NTAP 141205P00042500 P 12/05/14 42.5 1.52 1.97
NTAP 141205P00043000 P 12/05/14 43.0 1.87 2.30
NTAP 141205P00043500 P 12/05/14 43.5 2.20 2.62
NTAP 141205P00044000 P 12/05/14 44.0 2.54 2.97
NTAP 141205P00044500 P 12/05/14 44.5 2.66 3.55
NTAP 141205P00045000 P 12/05/14 45.0 3.00 3.95
NTAP 141205P00045500 P 12/05/14 45.5 3.40 4.35
NTAP 141205P00046000 P 12/05/14 46.0 3.80 5.10
NTAP 141205P00046500 P 12/05/14 46.5 4.25 5.05
NTAP 141205P00047000 P 12/05/14 47.0 4.70 5.65
NTAP 141205P00047500 P 12/05/14 47.5 5.15 6.15
NTAP 141205P00048000 P 12/05/14 48.0 5.60 6.60
NTAP 141205P00048500 P 12/05/14 48.5 6.10 7.10
NTAP 141205P00050000 P 12/05/14 50.0 7.50 8.60
NTAP 141212C00033000 C 12/12/14 33.0 7.90 9.80
NTAP 141212C00034000 C 12/12/14 34.0 6.95 8.70
NTAP 141212C00034500 C 12/12/14 34.5 6.70 8.20
NTAP 141212C00035000 C 12/12/14 35.0 6.05 7.80
NTAP 141212C00035500 C 12/12/14 35.5 5.75 7.30
NTAP 141212C00036000 C 12/12/14 36.0 5.30 6.85
NTAP 141212C00036500 C 12/12/14 36.5 4.90 6.35
NTAP 141212C00037000 C 12/12/14 37.0 4.40 5.90
NTAP 141212C00037500 C 12/12/14 37.5 4.00 5.45
NTAP 141212C00038000 C 12/12/14 38.0 3.55 5.00
NTAP 141212C00038500 C 12/12/14 38.5 3.15 4.60
NTAP 141212C00039000 C 12/12/14 39.0 2.91 4.15
NTAP 141212C00039500 C 12/12/14 39.5 2.53 3.85
NTAP 141212C00040000 C 12/12/14 40.0 2.66 3.10
NTAP 141212C00040500 C 12/12/14 40.5 2.34 3.05
NTAP 141212C00041000 C 12/12/14 41.0 2.03 2.48
NTAP 141212C00041500 C 12/12/14 41.5 1.73 2.26
NTAP 141212C00042000 C 12/12/14 42.0 1.60 1.78
NTAP 141212C00042500 C 12/12/14 42.5 1.02 1.68
NTAP 141212C00043000 C 12/12/14 43.0 1.00 1.46
NTAP 141212C00043500 C 12/12/14 43.5 0.76 1.25
NTAP 141212C00044000 C 12/12/14 44.0 0.59 1.06
NTAP 141212C00044500 C 12/12/14 44.5 0.44 0.90
NTAP 141212C00045000 C 12/12/14 45.0 0.43 0.75
NTAP 141212C00045500 C 12/12/14 45.5 0.32 0.63
NTAP 141212C00046000 C 12/12/14 46.0 0.27 0.52
NTAP 141212C00046500 C 12/12/14 46.5 0.18 0.44
NTAP 141212C00047000 C 12/12/14 47.0 0.14 0.36
NTAP 141212C00047500 C 12/12/14 47.5 0.12 0.31
NTAP 141212C00048000 C 12/12/14 48.0 0.08 0.27
NTAP 141212C00048500 C 12/12/14 48.5 0.05 0.24
NTAP 141212C00049000 C 12/12/14 49.0 0.03 0.22
NTAP 141212P00033000 P 12/12/14 33.0 0.01 0.26
NTAP 141212P00034000 P 12/12/14 34.0 0.02 0.29
NTAP 141212P00034500 P 12/12/14 34.5 0.08 0.26
NTAP 141212P00035000 P 12/12/14 35.0 0.10 0.20
NTAP 141212P00035500 P 12/12/14 35.5 0.11 0.24
NTAP 141212P00036000 P 12/12/14 36.0 0.14 0.35
NTAP 141212P00036500 P 12/12/14 36.5 0.16 0.43
NTAP 141212P00037000 P 12/12/14 37.0 0.20 0.48
NTAP 141212P00037500 P 12/12/14 37.5 0.24 0.49
NTAP 141212P00038000 P 12/12/14 38.0 0.30 0.55
NTAP 141212P00038500 P 12/12/14 38.5 0.36 0.79
NTAP 141212P00039000 P 12/12/14 39.0 0.44 0.79
NTAP 141212P00039500 P 12/12/14 39.5 0.53 0.98
NTAP 141212P00040000 P 12/12/14 40.0 0.64 0.92
NTAP 141212P00040500 P 12/12/14 40.5 0.82 1.20
NTAP 141212P00041000 P 12/12/14 41.0 1.00 1.31
NTAP 141212P00041500 P 12/12/14 41.5 1.14 1.65
NTAP 141212P00042000 P 12/12/14 42.0 1.48 1.64
NTAP 141212P00042500 P 12/12/14 42.5 1.53 1.98
NTAP 141212P00043000 P 12/12/14 43.0 1.99 2.45
NTAP 141212P00043500 P 12/12/14 43.5 2.00 3.25
NTAP 141212P00044000 P 12/12/14 44.0 2.62 3.15
NTAP 141212P00044500 P 12/12/14 44.5 2.63 4.05
NTAP 141212P00045000 P 12/12/14 45.0 2.98 4.45
NTAP 141212P00045500 P 12/12/14 45.5 3.30 4.85
NTAP 141212P00046000 P 12/12/14 46.0 3.75 5.30
NTAP 141212P00046500 P 12/12/14 46.5 4.15 5.75
NTAP 141212P00047000 P 12/12/14 47.0 4.55 6.20
NTAP 141212P00047500 P 12/12/14 47.5 5.00 6.65
NTAP 141212P00048000 P 12/12/14 48.0 5.40 7.30
NTAP 141212P00048500 P 12/12/14 48.5 5.90 7.60
NTAP 141212P00049000 P 12/12/14 49.0 6.40 8.25
NTAP 141220C00018000 C 12/20/14 18.0 22.20 25.80
NTAP 141220C00019000 C 12/20/14 19.0 21.35 24.80
NTAP 141220C00020000 C 12/20/14 20.0 20.35 23.75
NTAP 141220C00021000 C 12/20/14 21.0 19.35 22.75
NTAP 141220C00023000 C 12/20/14 23.0 17.45 20.75
NTAP 141220C00024000 C 12/20/14 24.0 16.25 19.75
NTAP 141220C00025000 C 12/20/14 25.0 15.40 18.75
NTAP 141220C00026000 C 12/20/14 26.0 14.55 17.95
NTAP 141220C00027000 C 12/20/14 27.0 13.55 16.90
NTAP 141220C00028000 C 12/20/14 28.0 12.75 15.30
NTAP 141220C00029000 C 12/20/14 29.0 12.25 14.25
NTAP 141220C00030000 C 12/20/14 30.0 11.65 13.20
NTAP 141220C00031000 C 12/20/14 31.0 10.25 12.40
NTAP 141220C00032000 C 12/20/14 32.0 9.30 11.10
NTAP 141220C00033000 C 12/20/14 33.0 8.40 10.00
NTAP 141220C00034000 C 12/20/14 34.0 7.70 8.85
NTAP 141220C00035000 C 12/20/14 35.0 6.75 7.60
NTAP 141220C00036000 C 12/20/14 36.0 5.80 6.65
NTAP 141220C00037000 C 12/20/14 37.0 4.90 5.75
NTAP 141220C00038000 C 12/20/14 38.0 3.80 4.90
NTAP 141220C00039000 C 12/20/14 39.0 3.25 4.05
NTAP 141220C00040000 C 12/20/14 40.0 2.99 3.10
NTAP 141220C00041000 C 12/20/14 41.0 2.33 2.40
NTAP 141220C00042000 C 12/20/14 42.0 1.77 1.82
NTAP 141220C00043000 C 12/20/14 43.0 1.30 1.35
NTAP 141220C00044000 C 12/20/14 44.0 0.94 0.98
NTAP 141220C00045000 C 12/20/14 45.0 0.65 0.70
NTAP 141220C00046000 C 12/20/14 46.0 0.45 0.47
NTAP 141220C00047000 C 12/20/14 47.0 0.30 0.35
NTAP 141220C00048000 C 12/20/14 48.0 0.20 0.25
NTAP 141220C00049000 C 12/20/14 49.0 0.13 0.18
NTAP 141220C00050000 C 12/20/14 50.0 0.08 0.14
NTAP 141220P00018000 P 12/20/14 18.0 0.00 0.02
NTAP 141220P00019000 P 12/20/14 19.0 0.00 0.02
NTAP 141220P00020000 P 12/20/14 20.0 0.00 0.02
NTAP 141220P00021000 P 12/20/14 21.0 0.00 0.02
NTAP 141220P00023000 P 12/20/14 23.0 0.00 0.03
NTAP 141220P00024000 P 12/20/14 24.0 0.00 0.03
NTAP 141220P00025000 P 12/20/14 25.0 0.00 0.03
NTAP 141220P00026000 P 12/20/14 26.0 0.00 0.03
NTAP 141220P00027000 P 12/20/14 27.0 0.00 0.04
NTAP 141220P00028000 P 12/20/14 28.0 0.00 0.04
NTAP 141220P00029000 P 12/20/14 29.0 0.01 0.05
NTAP 141220P00030000 P 12/20/14 30.0 0.02 0.06
NTAP 141220P00031000 P 12/20/14 31.0 0.03 0.08
NTAP 141220P00032000 P 12/20/14 32.0 0.05 0.09
NTAP 141220P00033000 P 12/20/14 33.0 0.07 0.12
NTAP 141220P00034000 P 12/20/14 34.0 0.10 0.15
NTAP 141220P00035000 P 12/20/14 35.0 0.14 0.19
NTAP 141220P00036000 P 12/20/14 36.0 0.21 0.26
NTAP 141220P00037000 P 12/20/14 37.0 0.31 0.36
NTAP 141220P00038000 P 12/20/14 38.0 0.44 0.51
NTAP 141220P00039000 P 12/20/14 39.0 0.63 0.67
NTAP 141220P00040000 P 12/20/14 40.0 0.88 0.96
NTAP 141220P00041000 P 12/20/14 41.0 1.22 1.31
NTAP 141220P00042000 P 12/20/14 42.0 1.65 1.72
NTAP 141220P00043000 P 12/20/14 43.0 2.16 2.27
NTAP 141220P00044000 P 12/20/14 44.0 2.80 2.90
NTAP 141220P00045000 P 12/20/14 45.0 3.50 3.65
NTAP 141220P00046000 P 12/20/14 46.0 4.10 4.95
NTAP 141220P00047000 P 12/20/14 47.0 4.95 5.75
NTAP 141220P00048000 P 12/20/14 48.0 5.85 6.65
NTAP 141220P00049000 P 12/20/14 49.0 6.80 7.65
NTAP 141220P00050000 P 12/20/14 50.0 7.50 8.50
NTAP 150117C00015000 C 01/17/15 15.0 25.15 28.75
NTAP 150117C00018000 C 01/17/15 18.0 22.15 25.75
NTAP 150117C00019000 C 01/17/15 19.0 21.15 24.75
NTAP 150117C00020000 C 01/17/15 20.0 20.20 23.75
NTAP 150117C00021000 C 01/17/15 21.0 19.20 22.80
NTAP 150117C00023000 C 01/17/15 23.0 17.20 20.75
NTAP 150117C00024000 C 01/17/15 24.0 16.95 19.75
NTAP 150117C00025000 C 01/17/15 25.0 15.35 18.95
NTAP 150117C00026000 C 01/17/15 26.0 15.05 17.95
NTAP 150117C00027000 C 01/17/15 27.0 14.35 15.70
NTAP 150117C00028000 C 01/17/15 28.0 13.30 15.35
NTAP 150117C00029000 C 01/17/15 29.0 12.00 14.30
NTAP 150117C00030000 C 01/17/15 30.0 11.00 13.30
NTAP 150117C00031000 C 01/17/15 31.0 10.90 11.55
NTAP 150117C00032000 C 01/17/15 32.0 9.95 10.55
NTAP 150117C00033000 C 01/17/15 33.0 8.70 9.40
NTAP 150117C00034000 C 01/17/15 34.0 7.75 8.45
NTAP 150117C00035000 C 01/17/15 35.0 6.80 7.55
NTAP 150117C00036000 C 01/17/15 36.0 5.90 6.65
NTAP 150117C00037000 C 01/17/15 37.0 4.75 5.75
NTAP 150117C00038000 C 01/17/15 38.0 4.35 4.90
NTAP 150117C00039000 C 01/17/15 39.0 3.65 4.05
NTAP 150117C00040000 C 01/17/15 40.0 3.20 3.30
NTAP 150117C00041000 C 01/17/15 41.0 2.59 2.65
NTAP 150117C00042000 C 01/17/15 42.0 2.04 2.07
NTAP 150117C00043000 C 01/17/15 43.0 1.56 1.59
NTAP 150117C00044000 C 01/17/15 44.0 1.18 1.22
NTAP 150117C00045000 C 01/17/15 45.0 0.87 0.90
NTAP 150117C00046000 C 01/17/15 46.0 0.63 0.67
NTAP 150117C00047000 C 01/17/15 47.0 0.45 0.49
NTAP 150117C00048000 C 01/17/15 48.0 0.31 0.36
NTAP 150117C00049000 C 01/17/15 49.0 0.22 0.26
NTAP 150117C00050000 C 01/17/15 50.0 0.15 0.19
NTAP 150117C00055000 C 01/17/15 55.0 0.01 0.05
NTAP 150117C00060000 C 01/17/15 60.0 0.00 0.04
NTAP 150117C00065000 C 01/17/15 65.0 0.00 0.04
NTAP 150117P00015000 P 01/17/15 15.0 0.00 0.02
NTAP 150117P00018000 P 01/17/15 18.0 0.00 0.02
NTAP 150117P00019000 P 01/17/15 19.0 0.00 0.02
NTAP 150117P00020000 P 01/17/15 20.0 0.00 0.03
NTAP 150117P00021000 P 01/17/15 21.0 0.00 0.03
NTAP 150117P00023000 P 01/17/15 23.0 0.00 0.03
NTAP 150117P00024000 P 01/17/15 24.0 0.00 0.14
NTAP 150117P00025000 P 01/17/15 25.0 0.00 0.04
NTAP 150117P00026000 P 01/17/15 26.0 0.00 0.08
NTAP 150117P00027000 P 01/17/15 27.0 0.01 0.06
NTAP 150117P00028000 P 01/17/15 28.0 0.02 0.07
NTAP 150117P00029000 P 01/17/15 29.0 0.03 0.08
NTAP 150117P00030000 P 01/17/15 30.0 0.04 0.10
NTAP 150117P00031000 P 01/17/15 31.0 0.07 0.13
NTAP 150117P00032000 P 01/17/15 32.0 0.10 0.14
NTAP 150117P00033000 P 01/17/15 33.0 0.14 0.17
NTAP 150117P00034000 P 01/17/15 34.0 0.19 0.23
NTAP 150117P00035000 P 01/17/15 35.0 0.26 0.31
NTAP 150117P00036000 P 01/17/15 36.0 0.36 0.42
NTAP 150117P00037000 P 01/17/15 37.0 0.49 0.55
NTAP 150117P00038000 P 01/17/15 38.0 0.68 0.74
NTAP 150117P00039000 P 01/17/15 39.0 0.91 0.95
NTAP 150117P00040000 P 01/17/15 40.0 1.21 1.26
NTAP 150117P00041000 P 01/17/15 41.0 1.57 1.61
NTAP 150117P00042000 P 01/17/15 42.0 2.03 2.10
NTAP 150117P00043000 P 01/17/15 43.0 2.56 2.65
NTAP 150117P00044000 P 01/17/15 44.0 3.15 3.30
NTAP 150117P00045000 P 01/17/15 45.0 3.85 4.00
NTAP 150117P00046000 P 01/17/15 46.0 4.60 4.90
NTAP 150117P00047000 P 01/17/15 47.0 5.30 6.25
NTAP 150117P00048000 P 01/17/15 48.0 6.20 7.20
NTAP 150117P00049000 P 01/17/15 49.0 7.10 8.20
NTAP 150117P00050000 P 01/17/15 50.0 7.95 8.50
NTAP 150117P00055000 P 01/17/15 55.0 12.15 14.80
NTAP 150117P00060000 P 01/17/15 60.0 16.85 19.90
NTAP 150117P00065000 P 01/17/15 65.0 21.40 25.00
NTAP 150320C00021000 C 03/20/15 21.0 19.20 22.80
NTAP 150320C00023000 C 03/20/15 23.0 17.45 20.80
NTAP 150320C00024000 C 03/20/15 24.0 16.40 19.90
NTAP 150320C00025000 C 03/20/15 25.0 15.50 18.20
NTAP 150320C00026000 C 03/20/15 26.0 14.40 17.20
NTAP 150320C00027000 C 03/20/15 27.0 14.85 16.90
NTAP 150320C00028000 C 03/20/15 28.0 13.90 14.70
NTAP 150320C00029000 C 03/20/15 29.0 12.95 13.55
NTAP 150320C00030000 C 03/20/15 30.0 10.55 13.30
NTAP 150320C00031000 C 03/20/15 31.0 10.35 11.45
NTAP 150320C00032000 C 03/20/15 32.0 9.45 10.55
NTAP 150320C00033000 C 03/20/15 33.0 8.95 9.75
NTAP 150320C00034000 C 03/20/15 34.0 7.70 8.70
NTAP 150320C00035000 C 03/20/15 35.0 7.20 7.80
NTAP 150320C00036000 C 03/20/15 36.0 6.60 7.00
NTAP 150320C00037000 C 03/20/15 37.0 5.55 6.20
NTAP 150320C00038000 C 03/20/15 38.0 5.20 5.35
NTAP 150320C00039000 C 03/20/15 39.0 4.50 4.65
NTAP 150320C00040000 C 03/20/15 40.0 3.85 3.95
NTAP 150320C00041000 C 03/20/15 41.0 3.25 3.35
NTAP 150320C00042000 C 03/20/15 42.0 2.75 2.81
NTAP 150320C00043000 C 03/20/15 43.0 2.28 2.35
NTAP 150320C00044000 C 03/20/15 44.0 1.87 1.92
NTAP 150320C00045000 C 03/20/15 45.0 1.52 1.58
NTAP 150320C00046000 C 03/20/15 46.0 1.23 1.28
NTAP 150320C00047000 C 03/20/15 47.0 0.98 1.02
NTAP 150320C00048000 C 03/20/15 48.0 0.78 0.82
NTAP 150320C00049000 C 03/20/15 49.0 0.61 0.66
NTAP 150320C00050000 C 03/20/15 50.0 0.47 0.52
NTAP 150320C00055000 C 03/20/15 55.0 0.12 0.16
NTAP 150320P00021000 P 03/20/15 21.0 0.00 0.05
NTAP 150320P00023000 P 03/20/15 23.0 0.02 0.06
NTAP 150320P00024000 P 03/20/15 24.0 0.03 0.07
NTAP 150320P00025000 P 03/20/15 25.0 0.04 0.09
NTAP 150320P00026000 P 03/20/15 26.0 0.06 0.10
NTAP 150320P00027000 P 03/20/15 27.0 0.08 0.13
NTAP 150320P00028000 P 03/20/15 28.0 0.10 0.15
NTAP 150320P00029000 P 03/20/15 29.0 0.14 0.19
NTAP 150320P00030000 P 03/20/15 30.0 0.18 0.23
NTAP 150320P00031000 P 03/20/15 31.0 0.23 0.29
NTAP 150320P00032000 P 03/20/15 32.0 0.30 0.36
NTAP 150320P00033000 P 03/20/15 33.0 0.38 0.43
NTAP 150320P00034000 P 03/20/15 34.0 0.49 0.54
NTAP 150320P00035000 P 03/20/15 35.0 0.62 0.68
NTAP 150320P00036000 P 03/20/15 36.0 0.79 0.85
NTAP 150320P00037000 P 03/20/15 37.0 0.99 1.07
NTAP 150320P00038000 P 03/20/15 38.0 1.24 1.32
NTAP 150320P00039000 P 03/20/15 39.0 1.54 1.63
NTAP 150320P00040000 P 03/20/15 40.0 1.87 1.99
NTAP 150320P00041000 P 03/20/15 41.0 2.27 2.40
NTAP 150320P00042000 P 03/20/15 42.0 2.75 2.86
NTAP 150320P00043000 P 03/20/15 43.0 3.25 3.40
NTAP 150320P00044000 P 03/20/15 44.0 3.85 4.00
NTAP 150320P00045000 P 03/20/15 45.0 4.50 4.65
NTAP 150320P00046000 P 03/20/15 46.0 5.20 5.35
NTAP 150320P00047000 P 03/20/15 47.0 5.95 6.10
NTAP 150320P00048000 P 03/20/15 48.0 6.75 6.90
NTAP 150320P00049000 P 03/20/15 49.0 7.50 7.90
NTAP 150320P00050000 P 03/20/15 50.0 8.25 9.20
NTAP 150320P00055000 P 03/20/15 55.0 12.85 13.60
NTAP 150619C00021000 C 06/19/15 21.0 18.85 23.25
NTAP 150619C00023000 C 06/19/15 23.0 16.85 21.00
NTAP 150619C00024000 C 06/19/15 24.0 16.20 19.55
NTAP 150619C00025000 C 06/19/15 25.0 15.00 18.55
NTAP 150619C00026000 C 06/19/15 26.0 13.85 17.15
NTAP 150619C00027000 C 06/19/15 27.0 13.10 16.20
NTAP 150619C00028000 C 06/19/15 28.0 11.95 15.25
NTAP 150619C00029000 C 06/19/15 29.0 12.75 14.15
NTAP 150619C00030000 C 06/19/15 30.0 11.80 12.55
NTAP 150619C00031000 C 06/19/15 31.0 10.90 11.75
NTAP 150619C00032000 C 06/19/15 32.0 10.00 10.75
NTAP 150619C00033000 C 06/19/15 33.0 8.85 9.90
NTAP 150619C00034000 C 06/19/15 34.0 8.35 9.05
NTAP 150619C00035000 C 06/19/15 35.0 7.55 8.25
NTAP 150619C00036000 C 06/19/15 36.0 6.75 7.45
NTAP 150619C00037000 C 06/19/15 37.0 6.45 6.65
NTAP 150619C00038000 C 06/19/15 38.0 5.80 5.90
NTAP 150619C00039000 C 06/19/15 39.0 5.15 5.25
NTAP 150619C00040000 C 06/19/15 40.0 4.55 4.65
NTAP 150619C00041000 C 06/19/15 41.0 3.95 4.10
NTAP 150619C00042000 C 06/19/15 42.0 3.45 3.55
NTAP 150619C00043000 C 06/19/15 43.0 3.00 3.10
NTAP 150619C00044000 C 06/19/15 44.0 2.59 2.67
NTAP 150619C00045000 C 06/19/15 45.0 2.21 2.28
NTAP 150619C00046000 C 06/19/15 46.0 1.88 1.97
NTAP 150619C00047000 C 06/19/15 47.0 1.59 1.66
NTAP 150619C00048000 C 06/19/15 48.0 1.34 1.40
NTAP 150619C00049000 C 06/19/15 49.0 1.12 1.18
NTAP 150619C00050000 C 06/19/15 50.0 0.93 1.01
NTAP 150619P00021000 P 06/19/15 21.0 0.04 0.09
NTAP 150619P00023000 P 06/19/15 23.0 0.08 0.12
NTAP 150619P00024000 P 06/19/15 24.0 0.10 0.15
NTAP 150619P00025000 P 06/19/15 25.0 0.13 0.18
NTAP 150619P00026000 P 06/19/15 26.0 0.16 0.21
NTAP 150619P00027000 P 06/19/15 27.0 0.21 0.26
NTAP 150619P00028000 P 06/19/15 28.0 0.26 0.31
NTAP 150619P00029000 P 06/19/15 29.0 0.33 0.38
NTAP 150619P00030000 P 06/19/15 30.0 0.41 0.47
NTAP 150619P00031000 P 06/19/15 31.0 0.51 0.57
NTAP 150619P00032000 P 06/19/15 32.0 0.63 0.69
NTAP 150619P00033000 P 06/19/15 33.0 0.77 0.83
NTAP 150619P00034000 P 06/19/15 34.0 0.93 1.00
NTAP 150619P00035000 P 06/19/15 35.0 1.13 1.20
NTAP 150619P00036000 P 06/19/15 36.0 1.36 1.43
NTAP 150619P00037000 P 06/19/15 37.0 1.63 1.70
NTAP 150619P00038000 P 06/19/15 38.0 1.94 2.01
NTAP 150619P00039000 P 06/19/15 39.0 2.28 2.37
NTAP 150619P00040000 P 06/19/15 40.0 2.67 2.76
NTAP 150619P00041000 P 06/19/15 41.0 3.10 3.25
NTAP 150619P00042000 P 06/19/15 42.0 3.55 3.70
NTAP 150619P00043000 P 06/19/15 43.0 4.10 4.25
NTAP 150619P00044000 P 06/19/15 44.0 4.70 4.85
NTAP 150619P00045000 P 06/19/15 45.0 5.30 5.45
NTAP 150619P00046000 P 06/19/15 46.0 5.95 6.10
NTAP 150619P00047000 P 06/19/15 47.0 6.70 6.85
NTAP 150619P00048000 P 06/19/15 48.0 7.40 7.55
NTAP 150619P00049000 P 06/19/15 49.0 8.20 8.35
NTAP 150619P00050000 P 06/19/15 50.0 9.00 9.15
NTAP 160115C00018000 C 01/15/16 18.0 21.65 26.35
NTAP 160115C00020000 C 01/15/16 20.0 19.65 24.35
NTAP 160115C00023000 C 01/15/16 23.0 16.75 21.40
NTAP 160115C00025000 C 01/15/16 25.0 14.80 18.30
NTAP 160115C00028000 C 01/15/16 28.0 13.75 14.85
NTAP 160115C00030000 C 01/15/16 30.0 12.05 13.05
NTAP 160115C00033000 C 01/15/16 33.0 9.60 10.75
NTAP 160115C00035000 C 01/15/16 35.0 8.15 9.20
NTAP 160115C00037000 C 01/15/16 37.0 7.25 7.85
NTAP 160115C00040000 C 01/15/16 40.0 5.65 5.80
NTAP 160115C00042000 C 01/15/16 42.0 4.65 4.80
NTAP 160115C00045000 C 01/15/16 45.0 3.35 3.50
NTAP 160115C00047000 C 01/15/16 47.0 2.71 2.82
NTAP 160115C00050000 C 01/15/16 50.0 1.91 2.00
NTAP 160115C00055000 C 01/15/16 55.0 1.02 1.11
NTAP 160115C00060000 C 01/15/16 60.0 0.53 0.62
NTAP 160115P00018000 P 01/15/16 18.0 0.09 0.17
NTAP 160115P00020000 P 01/15/16 20.0 0.15 0.23
NTAP 160115P00023000 P 01/15/16 23.0 0.29 0.37
NTAP 160115P00025000 P 01/15/16 25.0 0.43 0.51
NTAP 160115P00028000 P 01/15/16 28.0 0.71 0.82
NTAP 160115P00030000 P 01/15/16 30.0 1.02 1.12
NTAP 160115P00033000 P 01/15/16 33.0 1.63 1.74
NTAP 160115P00035000 P 01/15/16 35.0 2.16 2.27
NTAP 160115P00037000 P 01/15/16 37.0 2.73 2.94
NTAP 160115P00040000 P 01/15/16 40.0 4.05 4.20
NTAP 160115P00042000 P 01/15/16 42.0 5.00 5.20
NTAP 160115P00045000 P 01/15/16 45.0 6.75 6.95
NTAP 160115P00047000 P 01/15/16 47.0 8.05 8.25
NTAP 160115P00050000 P 01/15/16 50.0 10.25 10.45
NTAP 160115P00055000 P 01/15/16 55.0 13.85 14.85
NTAP 160115P00060000 P 01/15/16 60.0 18.00 19.35

OPRA data is delayed 15 minutes.