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

Netapp Inc (NTAP)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 141205C00029000 C 12/05/14 29.0 11.50 15.80
NTAP 141205C00030000 C 12/05/14 30.0 10.50 14.55
NTAP 141205C00031000 C 12/05/14 31.0 9.90 13.55
NTAP 141205C00032000 C 12/05/14 32.0 8.85 12.60
NTAP 141205C00032500 C 12/05/14 32.5 8.65 12.05
NTAP 141205C00033000 C 12/05/14 33.0 8.15 11.55
NTAP 141205C00033500 C 12/05/14 33.5 8.50 10.00
NTAP 141205C00034000 C 12/05/14 34.0 8.35 9.25
NTAP 141205C00034500 C 12/05/14 34.5 7.85 8.75
NTAP 141205C00035000 C 12/05/14 35.0 7.35 8.25
NTAP 141205C00035500 C 12/05/14 35.5 6.85 7.75
NTAP 141205C00036000 C 12/05/14 36.0 6.35 7.25
NTAP 141205C00036500 C 12/05/14 36.5 5.85 6.75
NTAP 141205C00037000 C 12/05/14 37.0 5.35 6.30
NTAP 141205C00037500 C 12/05/14 37.5 4.85 5.70
NTAP 141205C00038000 C 12/05/14 38.0 4.35 5.20
NTAP 141205C00038500 C 12/05/14 38.5 3.85 4.70
NTAP 141205C00039000 C 12/05/14 39.0 3.40 4.20
NTAP 141205C00039500 C 12/05/14 39.5 2.85 3.70
NTAP 141205C00040000 C 12/05/14 40.0 2.41 3.05
NTAP 141205C00040500 C 12/05/14 40.5 1.94 2.52
NTAP 141205C00041000 C 12/05/14 41.0 1.48 2.03
NTAP 141205C00041500 C 12/05/14 41.5 1.11 1.56
NTAP 141205C00042000 C 12/05/14 42.0 0.74 1.02
NTAP 141205C00042500 C 12/05/14 42.5 0.44 0.53
NTAP 141205C00043000 C 12/05/14 43.0 0.24 0.32
NTAP 141205C00043500 C 12/05/14 43.5 0.13 0.19
NTAP 141205C00044000 C 12/05/14 44.0 0.05 0.19
NTAP 141205C00044500 C 12/05/14 44.5 0.02 0.11
NTAP 141205C00045000 C 12/05/14 45.0 0.00 0.08
NTAP 141205C00045500 C 12/05/14 45.5 0.00 0.09
NTAP 141205C00046000 C 12/05/14 46.0 0.00 0.12
NTAP 141205C00046500 C 12/05/14 46.5 0.00 0.13
NTAP 141205C00047000 C 12/05/14 47.0 0.00 0.11
NTAP 141205C00047500 C 12/05/14 47.5 0.00 0.12
NTAP 141205C00048000 C 12/05/14 48.0 0.00 0.12
NTAP 141205C00048500 C 12/05/14 48.5 0.00 0.11
NTAP 141205C00049000 C 12/05/14 49.0 0.00 0.12
NTAP 141205C00049500 C 12/05/14 49.5 0.00 0.10
NTAP 141205C00050000 C 12/05/14 50.0 0.00 0.11
NTAP 141205C00050500 C 12/05/14 50.5 0.00 0.10
NTAP 141205C00051000 C 12/05/14 51.0 0.00 0.18
NTAP 141205C00051500 C 12/05/14 51.5 0.00 0.17
NTAP 141205C00052000 C 12/05/14 52.0 0.00 0.17
NTAP 141205C00052500 C 12/05/14 52.5 0.00 0.16
NTAP 141205C00053000 C 12/05/14 53.0 0.00 0.16
NTAP 141205C00055000 C 12/05/14 55.0 0.00 0.14
NTAP 141205C00060000 C 12/05/14 60.0 0.00 0.07
NTAP 141205P00029000 P 12/05/14 29.0 0.00 0.14
NTAP 141205P00030000 P 12/05/14 30.0 0.00 0.16
NTAP 141205P00031000 P 12/05/14 31.0 0.00 0.16
NTAP 141205P00032000 P 12/05/14 32.0 0.00 0.14
NTAP 141205P00032500 P 12/05/14 32.5 0.00 0.17
NTAP 141205P00033000 P 12/05/14 33.0 0.00 0.16
NTAP 141205P00033500 P 12/05/14 33.5 0.00 0.17
NTAP 141205P00034000 P 12/05/14 34.0 0.00 0.14
NTAP 141205P00034500 P 12/05/14 34.5 0.00 0.17
NTAP 141205P00035000 P 12/05/14 35.0 0.00 0.17
NTAP 141205P00035500 P 12/05/14 35.5 0.00 0.18
NTAP 141205P00036000 P 12/05/14 36.0 0.00 0.17
NTAP 141205P00036500 P 12/05/14 36.5 0.00 0.18
NTAP 141205P00037000 P 12/05/14 37.0 0.00 0.14
NTAP 141205P00037500 P 12/05/14 37.5 0.00 0.14
NTAP 141205P00038000 P 12/05/14 38.0 0.00 0.14
NTAP 141205P00038500 P 12/05/14 38.5 0.00 0.14
NTAP 141205P00039000 P 12/05/14 39.0 0.01 0.14
NTAP 141205P00039500 P 12/05/14 39.5 0.00 0.14
NTAP 141205P00040000 P 12/05/14 40.0 0.00 0.14
NTAP 141205P00040500 P 12/05/14 40.5 0.00 0.04
NTAP 141205P00041000 P 12/05/14 41.0 0.01 0.14
NTAP 141205P00041500 P 12/05/14 41.5 0.11 0.19
NTAP 141205P00042000 P 12/05/14 42.0 0.21 0.26
NTAP 141205P00042500 P 12/05/14 42.5 0.38 0.45
NTAP 141205P00043000 P 12/05/14 43.0 0.59 0.78
NTAP 141205P00043500 P 12/05/14 43.5 0.86 1.15
NTAP 141205P00044000 P 12/05/14 44.0 1.08 1.71
NTAP 141205P00044500 P 12/05/14 44.5 1.54 2.21
NTAP 141205P00045000 P 12/05/14 45.0 2.00 2.71
NTAP 141205P00045500 P 12/05/14 45.5 2.35 3.30
NTAP 141205P00046000 P 12/05/14 46.0 2.85 3.70
NTAP 141205P00046500 P 12/05/14 46.5 3.35 4.20
NTAP 141205P00047000 P 12/05/14 47.0 3.85 4.75
NTAP 141205P00047500 P 12/05/14 47.5 4.35 5.25
NTAP 141205P00048000 P 12/05/14 48.0 4.85 5.80
NTAP 141205P00048500 P 12/05/14 48.5 5.25 6.30
NTAP 141205P00049000 P 12/05/14 49.0 5.75 6.65
NTAP 141205P00049500 P 12/05/14 49.5 6.00 7.40
NTAP 141205P00050000 P 12/05/14 50.0 6.50 7.90
NTAP 141205P00050500 P 12/05/14 50.5 5.70 10.10
NTAP 141205P00051000 P 12/05/14 51.0 6.10 10.60
NTAP 141205P00051500 P 12/05/14 51.5 6.80 11.10
NTAP 141205P00052000 P 12/05/14 52.0 7.05 11.50
NTAP 141205P00052500 P 12/05/14 52.5 7.55 12.10
NTAP 141205P00053000 P 12/05/14 53.0 8.10 12.50
NTAP 141205P00055000 P 12/05/14 55.0 10.45 14.10
NTAP 141205P00060000 P 12/05/14 60.0 15.45 19.10
NTAP 141212C00033000 C 12/12/14 33.0 9.35 10.25
NTAP 141212C00034000 C 12/12/14 34.0 8.35 9.30
NTAP 141212C00034500 C 12/12/14 34.5 7.85 8.80
NTAP 141212C00035000 C 12/12/14 35.0 7.35 8.30
NTAP 141212C00035500 C 12/12/14 35.5 6.85 7.80
NTAP 141212C00036000 C 12/12/14 36.0 6.40 7.30
NTAP 141212C00036500 C 12/12/14 36.5 5.75 6.80
NTAP 141212C00037000 C 12/12/14 37.0 5.25 6.30
NTAP 141212C00037500 C 12/12/14 37.5 4.80 5.70
NTAP 141212C00038000 C 12/12/14 38.0 4.40 5.20
NTAP 141212C00038500 C 12/12/14 38.5 3.85 4.70
NTAP 141212C00039000 C 12/12/14 39.0 3.35 4.20
NTAP 141212C00039500 C 12/12/14 39.5 2.92 3.75
NTAP 141212C00040000 C 12/12/14 40.0 2.47 3.05
NTAP 141212C00040500 C 12/12/14 40.5 2.05 2.62
NTAP 141212C00041000 C 12/12/14 41.0 1.66 2.06
NTAP 141212C00041500 C 12/12/14 41.5 1.26 1.63
NTAP 141212C00042000 C 12/12/14 42.0 0.91 1.08
NTAP 141212C00042500 C 12/12/14 42.5 0.62 0.72
NTAP 141212C00043000 C 12/12/14 43.0 0.41 0.50
NTAP 141212C00043500 C 12/12/14 43.5 0.26 0.33
NTAP 141212C00044000 C 12/12/14 44.0 0.17 0.23
NTAP 141212C00044500 C 12/12/14 44.5 0.10 0.24
NTAP 141212C00045000 C 12/12/14 45.0 0.06 0.14
NTAP 141212C00045500 C 12/12/14 45.5 0.03 0.12
NTAP 141212C00046000 C 12/12/14 46.0 0.00 0.10
NTAP 141212C00046500 C 12/12/14 46.5 0.00 0.10
NTAP 141212C00047000 C 12/12/14 47.0 0.00 0.14
NTAP 141212C00047500 C 12/12/14 47.5 0.00 0.14
NTAP 141212C00048000 C 12/12/14 48.0 0.00 0.14
NTAP 141212C00048500 C 12/12/14 48.5 0.00 0.14
NTAP 141212C00049000 C 12/12/14 49.0 0.00 0.14
NTAP 141212C00049500 C 12/12/14 49.5 0.00 0.08
NTAP 141212C00050000 C 12/12/14 50.0 0.00 0.07
NTAP 141212C00050500 C 12/12/14 50.5 0.00 0.07
NTAP 141212C00051000 C 12/12/14 51.0 0.00 0.17
NTAP 141212C00051500 C 12/12/14 51.5 0.00 0.16
NTAP 141212C00052000 C 12/12/14 52.0 0.00 0.16
NTAP 141212C00052500 C 12/12/14 52.5 0.00 0.16
NTAP 141212C00053000 C 12/12/14 53.0 0.00 0.16
NTAP 141212P00033000 P 12/12/14 33.0 0.00 0.15
NTAP 141212P00034000 P 12/12/14 34.0 0.00 0.17
NTAP 141212P00034500 P 12/12/14 34.5 0.00 0.17
NTAP 141212P00035000 P 12/12/14 35.0 0.00 0.17
NTAP 141212P00035500 P 12/12/14 35.5 0.00 0.17
NTAP 141212P00036000 P 12/12/14 36.0 0.00 0.14
NTAP 141212P00036500 P 12/12/14 36.5 0.00 0.14
NTAP 141212P00037000 P 12/12/14 37.0 0.00 0.11
NTAP 141212P00037500 P 12/12/14 37.5 0.00 0.14
NTAP 141212P00038000 P 12/12/14 38.0 0.00 0.17
NTAP 141212P00038500 P 12/12/14 38.5 0.00 0.16
NTAP 141212P00039000 P 12/12/14 39.0 0.00 0.14
NTAP 141212P00039500 P 12/12/14 39.5 0.01 0.12
NTAP 141212P00040000 P 12/12/14 40.0 0.02 0.13
NTAP 141212P00040500 P 12/12/14 40.5 0.04 0.16
NTAP 141212P00041000 P 12/12/14 41.0 0.14 0.20
NTAP 141212P00041500 P 12/12/14 41.5 0.25 0.31
NTAP 141212P00042000 P 12/12/14 42.0 0.39 0.46
NTAP 141212P00042500 P 12/12/14 42.5 0.59 0.67
NTAP 141212P00043000 P 12/12/14 43.0 0.73 0.96
NTAP 141212P00043500 P 12/12/14 43.5 1.03 1.32
NTAP 141212P00044000 P 12/12/14 44.0 1.49 1.71
NTAP 141212P00044500 P 12/12/14 44.5 1.68 2.15
NTAP 141212P00045000 P 12/12/14 45.0 2.00 2.75
NTAP 141212P00045500 P 12/12/14 45.5 2.40 3.20
NTAP 141212P00046000 P 12/12/14 46.0 2.85 3.75
NTAP 141212P00046500 P 12/12/14 46.5 3.35 4.20
NTAP 141212P00047000 P 12/12/14 47.0 3.85 4.70
NTAP 141212P00047500 P 12/12/14 47.5 4.35 5.30
NTAP 141212P00048000 P 12/12/14 48.0 4.85 5.80
NTAP 141212P00048500 P 12/12/14 48.5 5.25 6.25
NTAP 141212P00049000 P 12/12/14 49.0 5.75 6.65
NTAP 141212P00049500 P 12/12/14 49.5 6.25 7.40
NTAP 141212P00050000 P 12/12/14 50.0 6.55 7.90
NTAP 141212P00050500 P 12/12/14 50.5 6.20 10.05
NTAP 141212P00051000 P 12/12/14 51.0 6.65 10.55
NTAP 141212P00051500 P 12/12/14 51.5 7.20 10.70
NTAP 141212P00052000 P 12/12/14 52.0 7.15 11.60
NTAP 141212P00052500 P 12/12/14 52.5 7.65 12.10
NTAP 141212P00053000 P 12/12/14 53.0 8.15 12.60
NTAP 141220C00018000 C 12/20/14 18.0 22.60 27.00
NTAP 141220C00019000 C 12/20/14 19.0 21.70 25.95
NTAP 141220C00020000 C 12/20/14 20.0 20.70 24.95
NTAP 141220C00021000 C 12/20/14 21.0 19.40 23.90
NTAP 141220C00023000 C 12/20/14 23.0 17.75 21.35
NTAP 141220C00024000 C 12/20/14 24.0 17.15 20.50
NTAP 141220C00025000 C 12/20/14 25.0 15.75 19.40
NTAP 141220C00026000 C 12/20/14 26.0 14.75 18.40
NTAP 141220C00027000 C 12/20/14 27.0 13.75 17.40
NTAP 141220C00028000 C 12/20/14 28.0 12.40 17.00
NTAP 141220C00029000 C 12/20/14 29.0 11.40 15.95
NTAP 141220C00030000 C 12/20/14 30.0 11.15 14.55
NTAP 141220C00031000 C 12/20/14 31.0 10.15 13.55
NTAP 141220C00032000 C 12/20/14 32.0 9.15 12.55
NTAP 141220C00032500 C 12/20/14 32.5 9.10 11.10
NTAP 141220C00033000 C 12/20/14 33.0 9.35 10.30
NTAP 141220C00033500 C 12/20/14 33.5 8.80 9.85
NTAP 141220C00034000 C 12/20/14 34.0 8.35 9.30
NTAP 141220C00034500 C 12/20/14 34.5 7.85 8.80
NTAP 141220C00035000 C 12/20/14 35.0 7.40 8.30
NTAP 141220C00035500 C 12/20/14 35.5 6.90 7.65
NTAP 141220C00036000 C 12/20/14 36.0 6.40 7.15
NTAP 141220C00036500 C 12/20/14 36.5 5.90 6.65
NTAP 141220C00037000 C 12/20/14 37.0 5.40 6.15
NTAP 141220C00037500 C 12/20/14 37.5 4.85 5.65
NTAP 141220C00038000 C 12/20/14 38.0 4.40 5.15
NTAP 141220C00038500 C 12/20/14 38.5 3.90 4.65
NTAP 141220C00039000 C 12/20/14 39.0 3.45 4.15
NTAP 141220C00039500 C 12/20/14 39.5 3.00 3.65
NTAP 141220C00040000 C 12/20/14 40.0 2.54 3.15
NTAP 141220C00040500 C 12/20/14 40.5 2.17 2.65
NTAP 141220C00041000 C 12/20/14 41.0 1.78 2.17
NTAP 141220C00041500 C 12/20/14 41.5 1.42 1.51
NTAP 141220C00042000 C 12/20/14 42.0 1.08 1.16
NTAP 141220C00042500 C 12/20/14 42.5 0.81 0.89
NTAP 141220C00043000 C 12/20/14 43.0 0.59 0.64
NTAP 141220C00043500 C 12/20/14 43.5 0.43 0.47
NTAP 141220C00044000 C 12/20/14 44.0 0.31 0.35
NTAP 141220C00044500 C 12/20/14 44.5 0.22 0.26
NTAP 141220C00045000 C 12/20/14 45.0 0.16 0.20
NTAP 141220C00045500 C 12/20/14 45.5 0.12 0.16
NTAP 141220C00046000 C 12/20/14 46.0 0.10 0.14
NTAP 141220C00046500 C 12/20/14 46.5 0.06 0.12
NTAP 141220C00047000 C 12/20/14 47.0 0.04 0.11
NTAP 141220C00047500 C 12/20/14 47.5 0.03 0.09
NTAP 141220C00048000 C 12/20/14 48.0 0.02 0.08
NTAP 141220C00048500 C 12/20/14 48.5 0.01 0.07
NTAP 141220C00049000 C 12/20/14 49.0 0.01 0.07
NTAP 141220C00049500 C 12/20/14 49.5 0.00 0.06
NTAP 141220C00050000 C 12/20/14 50.0 0.00 0.06
NTAP 141220C00050500 C 12/20/14 50.5 0.00 0.05
NTAP 141220C00051000 C 12/20/14 51.0 0.00 0.05
NTAP 141220C00051500 C 12/20/14 51.5 0.00 0.05
NTAP 141220C00052000 C 12/20/14 52.0 0.00 0.04
NTAP 141220C00053000 C 12/20/14 53.0 0.00 0.04
NTAP 141220C00055000 C 12/20/14 55.0 0.00 0.03
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 0.02
NTAP 141220P00024000 P 12/20/14 24.0 0.00 0.02
NTAP 141220P00025000 P 12/20/14 25.0 0.00 0.02
NTAP 141220P00026000 P 12/20/14 26.0 0.00 0.02
NTAP 141220P00027000 P 12/20/14 27.0 0.00 0.02
NTAP 141220P00028000 P 12/20/14 28.0 0.00 0.03
NTAP 141220P00029000 P 12/20/14 29.0 0.00 0.03
NTAP 141220P00030000 P 12/20/14 30.0 0.00 0.03
NTAP 141220P00031000 P 12/20/14 31.0 0.00 0.03
NTAP 141220P00032000 P 12/20/14 32.0 0.00 0.03
NTAP 141220P00032500 P 12/20/14 32.5 0.00 0.03
NTAP 141220P00033000 P 12/20/14 33.0 0.01 0.04
NTAP 141220P00033500 P 12/20/14 33.5 0.00 0.04
NTAP 141220P00034000 P 12/20/14 34.0 0.00 0.04
NTAP 141220P00034500 P 12/20/14 34.5 0.00 0.04
NTAP 141220P00035000 P 12/20/14 35.0 0.00 0.04
NTAP 141220P00035500 P 12/20/14 35.5 0.00 0.04
NTAP 141220P00036000 P 12/20/14 36.0 0.00 0.04
NTAP 141220P00036500 P 12/20/14 36.5 0.00 0.04
NTAP 141220P00037000 P 12/20/14 37.0 0.01 0.04
NTAP 141220P00037500 P 12/20/14 37.5 0.01 0.05
NTAP 141220P00038000 P 12/20/14 38.0 0.00 0.05
NTAP 141220P00038500 P 12/20/14 38.5 0.02 0.07
NTAP 141220P00039000 P 12/20/14 39.0 0.03 0.09
NTAP 141220P00039500 P 12/20/14 39.5 0.04 0.12
NTAP 141220P00040000 P 12/20/14 40.0 0.11 0.16
NTAP 141220P00040500 P 12/20/14 40.5 0.16 0.23
NTAP 141220P00041000 P 12/20/14 41.0 0.27 0.32
NTAP 141220P00041500 P 12/20/14 41.5 0.39 0.44
NTAP 141220P00042000 P 12/20/14 42.0 0.55 0.61
NTAP 141220P00042500 P 12/20/14 42.5 0.76 0.84
NTAP 141220P00043000 P 12/20/14 43.0 1.03 1.12
NTAP 141220P00043500 P 12/20/14 43.5 1.36 1.44
NTAP 141220P00044000 P 12/20/14 44.0 1.73 1.79
NTAP 141220P00044500 P 12/20/14 44.5 1.90 2.27
NTAP 141220P00045000 P 12/20/14 45.0 2.22 2.71
NTAP 141220P00045500 P 12/20/14 45.5 2.65 3.15
NTAP 141220P00046000 P 12/20/14 46.0 3.10 3.75
NTAP 141220P00046500 P 12/20/14 46.5 3.50 4.30
NTAP 141220P00047000 P 12/20/14 47.0 4.00 4.70
NTAP 141220P00047500 P 12/20/14 47.5 4.50 5.30
NTAP 141220P00048000 P 12/20/14 48.0 4.95 5.80
NTAP 141220P00048500 P 12/20/14 48.5 5.45 6.15
NTAP 141220P00049000 P 12/20/14 49.0 5.95 6.70
NTAP 141220P00049500 P 12/20/14 49.5 6.40 7.25
NTAP 141220P00050000 P 12/20/14 50.0 6.90 7.65
NTAP 141220P00050500 P 12/20/14 50.5 7.25 8.15
NTAP 141220P00051000 P 12/20/14 51.0 7.75 8.65
NTAP 141220P00051500 P 12/20/14 51.5 7.75 9.60
NTAP 141220P00052000 P 12/20/14 52.0 7.60 11.00
NTAP 141220P00053000 P 12/20/14 53.0 8.40 12.15
NTAP 141220P00055000 P 12/20/14 55.0 10.40 14.15
NTAP 141226C00034000 C 12/26/14 34.0 7.65 9.30
NTAP 141226C00035000 C 12/26/14 35.0 7.25 8.30
NTAP 141226C00035500 C 12/26/14 35.5 6.55 7.80
NTAP 141226C00036000 C 12/26/14 36.0 6.05 7.30
NTAP 141226C00036500 C 12/26/14 36.5 5.90 6.80
NTAP 141226C00037000 C 12/26/14 37.0 5.40 6.35
NTAP 141226C00037500 C 12/26/14 37.5 4.75 5.75
NTAP 141226C00038000 C 12/26/14 38.0 4.30 5.25
NTAP 141226C00038500 C 12/26/14 38.5 3.80 4.75
NTAP 141226C00039000 C 12/26/14 39.0 3.30 4.30
NTAP 141226C00039500 C 12/26/14 39.5 2.87 3.85
NTAP 141226C00040000 C 12/26/14 40.0 2.60 3.25
NTAP 141226C00040500 C 12/26/14 40.5 1.93 2.78
NTAP 141226C00041000 C 12/26/14 41.0 1.75 2.28
NTAP 141226C00041500 C 12/26/14 41.5 1.45 1.88
NTAP 141226C00042000 C 12/26/14 42.0 1.15 1.28
NTAP 141226C00042500 C 12/26/14 42.5 0.87 0.98
NTAP 141226C00043000 C 12/26/14 43.0 0.63 0.78
NTAP 141226C00043500 C 12/26/14 43.5 0.44 0.60
NTAP 141226C00044000 C 12/26/14 44.0 0.34 0.46
NTAP 141226C00044500 C 12/26/14 44.5 0.22 0.43
NTAP 141226C00045000 C 12/26/14 45.0 0.15 0.37
NTAP 141226C00045500 C 12/26/14 45.5 0.12 0.24
NTAP 141226C00046000 C 12/26/14 46.0 0.08 0.24
NTAP 141226C00046500 C 12/26/14 46.5 0.06 0.20
NTAP 141226C00047000 C 12/26/14 47.0 0.02 0.21
NTAP 141226C00047500 C 12/26/14 47.5 0.01 0.18
NTAP 141226C00048000 C 12/26/14 48.0 0.00 0.19
NTAP 141226C00048500 C 12/26/14 48.5 0.00 0.18
NTAP 141226C00049000 C 12/26/14 49.0 0.00 0.15
NTAP 141226C00049500 C 12/26/14 49.5 0.00 0.16
NTAP 141226C00050000 C 12/26/14 50.0 0.00 0.15
NTAP 141226C00050500 C 12/26/14 50.5 0.00 0.15
NTAP 141226C00051000 C 12/26/14 51.0 0.00 0.15
NTAP 141226C00051500 C 12/26/14 51.5 0.00 0.16
NTAP 141226C00052000 C 12/26/14 52.0 0.00 0.15
NTAP 141226C00052500 C 12/26/14 52.5 0.00 0.11
NTAP 141226C00053000 C 12/26/14 53.0 0.00 0.11
NTAP 141226P00034000 P 12/26/14 34.0 0.00 0.14
NTAP 141226P00035000 P 12/26/14 35.0 0.00 0.14
NTAP 141226P00035500 P 12/26/14 35.5 0.00 0.14
NTAP 141226P00036000 P 12/26/14 36.0 0.00 0.14
NTAP 141226P00036500 P 12/26/14 36.5 0.00 0.14
NTAP 141226P00037000 P 12/26/14 37.0 0.01 0.14
NTAP 141226P00037500 P 12/26/14 37.5 0.01 0.14
NTAP 141226P00038000 P 12/26/14 38.0 0.01 0.14
NTAP 141226P00038500 P 12/26/14 38.5 0.02 0.15
NTAP 141226P00039000 P 12/26/14 39.0 0.04 0.18
NTAP 141226P00039500 P 12/26/14 39.5 0.06 0.20
NTAP 141226P00040000 P 12/26/14 40.0 0.09 0.25
NTAP 141226P00040500 P 12/26/14 40.5 0.20 0.32
NTAP 141226P00041000 P 12/26/14 41.0 0.27 0.40
NTAP 141226P00041500 P 12/26/14 41.5 0.39 0.52
NTAP 141226P00042000 P 12/26/14 42.0 0.55 0.71
NTAP 141226P00042500 P 12/26/14 42.5 0.79 0.93
NTAP 141226P00043000 P 12/26/14 43.0 1.04 1.21
NTAP 141226P00043500 P 12/26/14 43.5 1.35 1.53
NTAP 141226P00044000 P 12/26/14 44.0 1.61 1.94
NTAP 141226P00044500 P 12/26/14 44.5 1.85 2.34
NTAP 141226P00045000 P 12/26/14 45.0 2.06 2.80
NTAP 141226P00045500 P 12/26/14 45.5 2.50 3.45
NTAP 141226P00046000 P 12/26/14 46.0 2.95 3.90
NTAP 141226P00046500 P 12/26/14 46.5 3.40 4.40
NTAP 141226P00047000 P 12/26/14 47.0 3.90 4.85
NTAP 141226P00047500 P 12/26/14 47.5 4.40 5.35
NTAP 141226P00048000 P 12/26/14 48.0 4.85 5.85
NTAP 141226P00048500 P 12/26/14 48.5 5.25 6.40
NTAP 141226P00049000 P 12/26/14 49.0 5.75 6.75
NTAP 141226P00049500 P 12/26/14 49.5 6.25 7.25
NTAP 141226P00050000 P 12/26/14 50.0 6.75 7.70
NTAP 141226P00050500 P 12/26/14 50.5 7.25 8.40
NTAP 141226P00051000 P 12/26/14 51.0 7.75 8.90
NTAP 141226P00051500 P 12/26/14 51.5 8.25 9.40
NTAP 141226P00052000 P 12/26/14 52.0 8.75 10.10
NTAP 141226P00052500 P 12/26/14 52.5 8.00 10.45
NTAP 141226P00053000 P 12/26/14 53.0 9.00 11.20
NTAP 150102C00034000 C 01/02/15 34.0 8.20 9.30
NTAP 150102C00035000 C 01/02/15 35.0 7.20 8.30
NTAP 150102C00035500 C 01/02/15 35.5 6.90 7.80
NTAP 150102C00036000 C 01/02/15 36.0 6.40 7.35
NTAP 150102C00036500 C 01/02/15 36.5 5.90 6.85
NTAP 150102C00037000 C 01/02/15 37.0 5.45 6.35
NTAP 150102C00037500 C 01/02/15 37.5 4.80 5.75
NTAP 150102C00038000 C 01/02/15 38.0 4.40 5.30
NTAP 150102C00038500 C 01/02/15 38.5 3.85 4.80
NTAP 150102C00039000 C 01/02/15 39.0 3.55 4.20
NTAP 150102C00039500 C 01/02/15 39.5 3.10 3.80
NTAP 150102C00040000 C 01/02/15 40.0 2.70 3.35
NTAP 150102C00040500 C 01/02/15 40.5 2.28 3.00
NTAP 150102C00041000 C 01/02/15 41.0 1.95 2.25
NTAP 150102C00041500 C 01/02/15 41.5 1.56 2.00
NTAP 150102C00042000 C 01/02/15 42.0 1.27 1.37
NTAP 150102C00042500 C 01/02/15 42.5 0.99 1.08
NTAP 150102C00043000 C 01/02/15 43.0 0.78 0.89
NTAP 150102C00043500 C 01/02/15 43.5 0.59 0.68
NTAP 150102C00044000 C 01/02/15 44.0 0.40 0.51
NTAP 150102C00044500 C 01/02/15 44.5 0.28 0.52
NTAP 150102C00045000 C 01/02/15 45.0 0.23 0.41
NTAP 150102C00045500 C 01/02/15 45.5 0.18 0.33
NTAP 150102C00046000 C 01/02/15 46.0 0.13 0.26
NTAP 150102C00046500 C 01/02/15 46.5 0.10 0.23
NTAP 150102C00047000 C 01/02/15 47.0 0.07 0.20
NTAP 150102C00047500 C 01/02/15 47.5 0.04 0.18
NTAP 150102C00048000 C 01/02/15 48.0 0.03 0.17
NTAP 150102C00048500 C 01/02/15 48.5 0.03 0.16
NTAP 150102C00049000 C 01/02/15 49.0 0.02 0.14
NTAP 150102C00049500 C 01/02/15 49.5 0.02 0.14
NTAP 150102C00050000 C 01/02/15 50.0 0.01 0.15
NTAP 150102C00050500 C 01/02/15 50.5 0.00 0.14
NTAP 150102C00051000 C 01/02/15 51.0 0.00 0.14
NTAP 150102P00034000 P 01/02/15 34.0 0.00 0.14
NTAP 150102P00035000 P 01/02/15 35.0 0.00 0.14
NTAP 150102P00035500 P 01/02/15 35.5 0.01 0.14
NTAP 150102P00036000 P 01/02/15 36.0 0.00 0.14
NTAP 150102P00036500 P 01/02/15 36.5 0.01 0.14
NTAP 150102P00037000 P 01/02/15 37.0 0.01 0.14
NTAP 150102P00037500 P 01/02/15 37.5 0.02 0.16
NTAP 150102P00038000 P 01/02/15 38.0 0.04 0.18
NTAP 150102P00038500 P 01/02/15 38.5 0.05 0.18
NTAP 150102P00039000 P 01/02/15 39.0 0.07 0.22
NTAP 150102P00039500 P 01/02/15 39.5 0.10 0.25
NTAP 150102P00040000 P 01/02/15 40.0 0.15 0.30
NTAP 150102P00040500 P 01/02/15 40.5 0.21 0.41
NTAP 150102P00041000 P 01/02/15 41.0 0.36 0.51
NTAP 150102P00041500 P 01/02/15 41.5 0.56 0.65
NTAP 150102P00042000 P 01/02/15 42.0 0.63 0.82
NTAP 150102P00042500 P 01/02/15 42.5 0.80 1.05
NTAP 150102P00043000 P 01/02/15 43.0 1.21 1.32
NTAP 150102P00043500 P 01/02/15 43.5 1.31 1.64
NTAP 150102P00044000 P 01/02/15 44.0 1.64 2.08
NTAP 150102P00044500 P 01/02/15 44.5 1.94 2.46
NTAP 150102P00045000 P 01/02/15 45.0 2.27 2.87
NTAP 150102P00045500 P 01/02/15 45.5 2.71 3.30
NTAP 150102P00046000 P 01/02/15 46.0 3.05 3.85
NTAP 150102P00046500 P 01/02/15 46.5 3.50 4.40
NTAP 150102P00047000 P 01/02/15 47.0 4.00 4.85
NTAP 150102P00047500 P 01/02/15 47.5 4.45 5.20
NTAP 150102P00048000 P 01/02/15 48.0 4.95 5.85
NTAP 150102P00048500 P 01/02/15 48.5 5.35 6.20
NTAP 150102P00049000 P 01/02/15 49.0 5.85 6.75
NTAP 150102P00049500 P 01/02/15 49.5 6.30 7.15
NTAP 150102P00050000 P 01/02/15 50.0 6.80 7.70
NTAP 150102P00050500 P 01/02/15 50.5 7.25 8.35
NTAP 150102P00051000 P 01/02/15 51.0 7.75 8.75
NTAP 150109C00034000 C 01/09/15 34.0 7.85 9.30
NTAP 150109C00035000 C 01/09/15 35.0 6.85 8.30
NTAP 150109C00036000 C 01/09/15 36.0 6.20 7.35
NTAP 150109C00036500 C 01/09/15 36.5 5.75 6.85
NTAP 150109C00037000 C 01/09/15 37.0 5.20 6.35
NTAP 150109C00037500 C 01/09/15 37.5 4.85 5.80
NTAP 150109C00038000 C 01/09/15 38.0 4.30 5.30
NTAP 150109C00038500 C 01/09/15 38.5 3.90 4.85
NTAP 150109C00039000 C 01/09/15 39.0 3.40 4.40
NTAP 150109C00039500 C 01/09/15 39.5 3.10 3.95
NTAP 150109C00040000 C 01/09/15 40.0 2.71 3.40
NTAP 150109C00040500 C 01/09/15 40.5 2.15 2.94
NTAP 150109C00041000 C 01/09/15 41.0 2.00 2.40
NTAP 150109C00041500 C 01/09/15 41.5 1.66 2.20
NTAP 150109C00042000 C 01/09/15 42.0 1.35 1.54
NTAP 150109C00042500 C 01/09/15 42.5 1.06 1.25
NTAP 150109C00043000 C 01/09/15 43.0 0.84 0.98
NTAP 150109C00043500 C 01/09/15 43.5 0.64 0.82
NTAP 150109C00044000 C 01/09/15 44.0 0.48 0.67
NTAP 150109C00044500 C 01/09/15 44.5 0.37 0.54
NTAP 150109C00045000 C 01/09/15 45.0 0.27 0.53
NTAP 150109C00045500 C 01/09/15 45.5 0.19 0.44
NTAP 150109C00046000 C 01/09/15 46.0 0.09 0.37
NTAP 150109C00046500 C 01/09/15 46.5 0.05 0.32
NTAP 150109C00047000 C 01/09/15 47.0 0.01 0.28
NTAP 150109C00047500 C 01/09/15 47.5 0.03 0.26
NTAP 150109C00048000 C 01/09/15 48.0 0.03 0.29
NTAP 150109C00048500 C 01/09/15 48.5 0.02 0.27
NTAP 150109C00049000 C 01/09/15 49.0 0.00 0.29
NTAP 150109C00049500 C 01/09/15 49.5 0.00 0.26
NTAP 150109C00050000 C 01/09/15 50.0 0.00 0.27
NTAP 150109C00050500 C 01/09/15 50.5 0.00 0.24
NTAP 150109C00051000 C 01/09/15 51.0 0.00 0.25
NTAP 150109P00034000 P 01/09/15 34.0 0.00 0.22
NTAP 150109P00035000 P 01/09/15 35.0 0.01 0.23
NTAP 150109P00036000 P 01/09/15 36.0 0.00 0.25
NTAP 150109P00036500 P 01/09/15 36.5 0.03 0.27
NTAP 150109P00037000 P 01/09/15 37.0 0.04 0.26
NTAP 150109P00037500 P 01/09/15 37.5 0.04 0.26
NTAP 150109P00038000 P 01/09/15 38.0 0.07 0.25
NTAP 150109P00038500 P 01/09/15 38.5 0.03 0.30
NTAP 150109P00039000 P 01/09/15 39.0 0.10 0.35
NTAP 150109P00039500 P 01/09/15 39.5 0.22 0.37
NTAP 150109P00040000 P 01/09/15 40.0 0.29 0.48
NTAP 150109P00040500 P 01/09/15 40.5 0.36 0.52
NTAP 150109P00041000 P 01/09/15 41.0 0.47 0.66
NTAP 150109P00041500 P 01/09/15 41.5 0.64 0.83
NTAP 150109P00042000 P 01/09/15 42.0 0.81 1.02
NTAP 150109P00042500 P 01/09/15 42.5 1.14 1.27
NTAP 150109P00043000 P 01/09/15 43.0 1.29 1.54
NTAP 150109P00043500 P 01/09/15 43.5 1.62 1.85
NTAP 150109P00044000 P 01/09/15 44.0 1.99 2.22
NTAP 150109P00044500 P 01/09/15 44.5 2.06 2.69
NTAP 150109P00045000 P 01/09/15 45.0 2.44 3.15
NTAP 150109P00045500 P 01/09/15 45.5 2.89 3.55
NTAP 150109P00046000 P 01/09/15 46.0 3.20 4.00
NTAP 150109P00046500 P 01/09/15 46.5 3.65 4.50
NTAP 150109P00047000 P 01/09/15 47.0 4.10 5.15
NTAP 150109P00047500 P 01/09/15 47.5 4.60 5.65
NTAP 150109P00048000 P 01/09/15 48.0 5.05 6.15
NTAP 150109P00048500 P 01/09/15 48.5 5.45 6.50
NTAP 150109P00049000 P 01/09/15 49.0 5.95 7.15
NTAP 150109P00049500 P 01/09/15 49.5 6.40 7.50
NTAP 150109P00050000 P 01/09/15 50.0 6.90 8.50
NTAP 150109P00050500 P 01/09/15 50.5 7.40 9.05
NTAP 150109P00051000 P 01/09/15 51.0 7.90 9.55
NTAP 150117C00015000 C 01/17/15 15.0 25.90 29.55
NTAP 150117C00018000 C 01/17/15 18.0 22.90 26.55
NTAP 150117C00019000 C 01/17/15 19.0 21.60 26.00
NTAP 150117C00020000 C 01/17/15 20.0 20.90 24.55
NTAP 150117C00021000 C 01/17/15 21.0 19.50 23.95
NTAP 150117C00023000 C 01/17/15 23.0 18.15 21.55
NTAP 150117C00024000 C 01/17/15 24.0 16.60 21.00
NTAP 150117C00025000 C 01/17/15 25.0 16.15 19.55
NTAP 150117C00026000 C 01/17/15 26.0 15.15 18.55
NTAP 150117C00027000 C 01/17/15 27.0 14.15 17.55
NTAP 150117C00028000 C 01/17/15 28.0 12.90 16.85
NTAP 150117C00029000 C 01/17/15 29.0 11.90 15.55
NTAP 150117C00030000 C 01/17/15 30.0 11.15 14.55
NTAP 150117C00031000 C 01/17/15 31.0 10.15 12.90
NTAP 150117C00032000 C 01/17/15 32.0 10.05 11.60
NTAP 150117C00033000 C 01/17/15 33.0 9.15 10.30
NTAP 150117C00034000 C 01/17/15 34.0 8.15 9.30
NTAP 150117C00035000 C 01/17/15 35.0 6.95 8.35
NTAP 150117C00036000 C 01/17/15 36.0 6.40 7.30
NTAP 150117C00037000 C 01/17/15 37.0 5.45 6.30
NTAP 150117C00038000 C 01/17/15 38.0 4.50 5.30
NTAP 150117C00039000 C 01/17/15 39.0 3.60 4.20
NTAP 150117C00040000 C 01/17/15 40.0 2.80 3.30
NTAP 150117C00041000 C 01/17/15 41.0 2.14 2.20
NTAP 150117C00042000 C 01/17/15 42.0 1.49 1.55
NTAP 150117C00043000 C 01/17/15 43.0 0.99 1.06
NTAP 150117C00044000 C 01/17/15 44.0 0.63 0.68
NTAP 150117C00045000 C 01/17/15 45.0 0.38 0.43
NTAP 150117C00046000 C 01/17/15 46.0 0.24 0.28
NTAP 150117C00047000 C 01/17/15 47.0 0.15 0.19
NTAP 150117C00048000 C 01/17/15 48.0 0.09 0.14
NTAP 150117C00049000 C 01/17/15 49.0 0.05 0.10
NTAP 150117C00050000 C 01/17/15 50.0 0.04 0.08
NTAP 150117C00055000 C 01/17/15 55.0 0.00 0.04
NTAP 150117C00060000 C 01/17/15 60.0 0.00 0.03
NTAP 150117C00065000 C 01/17/15 65.0 0.00 0.03
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 0.02
NTAP 150117P00021000 P 01/17/15 21.0 0.00 0.02
NTAP 150117P00023000 P 01/17/15 23.0 0.00 0.02
NTAP 150117P00024000 P 01/17/15 24.0 0.00 0.03
NTAP 150117P00025000 P 01/17/15 25.0 0.00 0.03
NTAP 150117P00026000 P 01/17/15 26.0 0.00 0.03
NTAP 150117P00027000 P 01/17/15 27.0 0.00 0.03
NTAP 150117P00028000 P 01/17/15 28.0 0.00 0.03
NTAP 150117P00029000 P 01/17/15 29.0 0.00 0.04
NTAP 150117P00030000 P 01/17/15 30.0 0.00 0.05
NTAP 150117P00031000 P 01/17/15 31.0 0.00 0.06
NTAP 150117P00032000 P 01/17/15 32.0 0.01 0.07
NTAP 150117P00033000 P 01/17/15 33.0 0.01 0.07
NTAP 150117P00034000 P 01/17/15 34.0 0.02 0.07
NTAP 150117P00035000 P 01/17/15 35.0 0.03 0.09
NTAP 150117P00036000 P 01/17/15 36.0 0.05 0.10
NTAP 150117P00037000 P 01/17/15 37.0 0.08 0.13
NTAP 150117P00038000 P 01/17/15 38.0 0.15 0.20
NTAP 150117P00039000 P 01/17/15 39.0 0.26 0.30
NTAP 150117P00040000 P 01/17/15 40.0 0.43 0.48
NTAP 150117P00041000 P 01/17/15 41.0 0.68 0.74
NTAP 150117P00042000 P 01/17/15 42.0 1.05 1.12
NTAP 150117P00043000 P 01/17/15 43.0 1.55 1.64
NTAP 150117P00044000 P 01/17/15 44.0 2.20 2.28
NTAP 150117P00045000 P 01/17/15 45.0 2.93 3.10
NTAP 150117P00046000 P 01/17/15 46.0 3.30 4.00
NTAP 150117P00047000 P 01/17/15 47.0 4.20 5.00
NTAP 150117P00048000 P 01/17/15 48.0 5.05 6.15
NTAP 150117P00049000 P 01/17/15 49.0 6.00 6.85
NTAP 150117P00050000 P 01/17/15 50.0 6.95 8.05
NTAP 150117P00055000 P 01/17/15 55.0 11.35 13.35
NTAP 150117P00060000 P 01/17/15 60.0 15.65 19.00
NTAP 150117P00065000 P 01/17/15 65.0 20.25 24.75
NTAP 150220C00036000 C 02/20/15 36.0 6.60 7.20
NTAP 150220C00037000 C 02/20/15 37.0 5.70 6.30
NTAP 150220C00038000 C 02/20/15 38.0 4.85 5.40
NTAP 150220C00039000 C 02/20/15 39.0 4.05 4.60
NTAP 150220C00040000 C 02/20/15 40.0 3.40 3.50
NTAP 150220C00041000 C 02/20/15 41.0 2.75 2.82
NTAP 150220C00042000 C 02/20/15 42.0 2.15 2.23
NTAP 150220C00043000 C 02/20/15 43.0 1.65 1.73
NTAP 150220C00044000 C 02/20/15 44.0 1.25 1.32
NTAP 150220C00045000 C 02/20/15 45.0 0.93 1.00
NTAP 150220C00046000 C 02/20/15 46.0 0.69 0.74
NTAP 150220C00047000 C 02/20/15 47.0 0.50 0.55
NTAP 150220C00048000 C 02/20/15 48.0 0.36 0.40
NTAP 150220P00036000 P 02/20/15 36.0 0.27 0.32
NTAP 150220P00037000 P 02/20/15 37.0 0.38 0.43
NTAP 150220P00038000 P 02/20/15 38.0 0.54 0.58
NTAP 150220P00039000 P 02/20/15 39.0 0.74 0.79
NTAP 150220P00040000 P 02/20/15 40.0 0.99 1.06
NTAP 150220P00041000 P 02/20/15 41.0 1.32 1.38
NTAP 150220P00042000 P 02/20/15 42.0 1.75 1.80
NTAP 150220P00043000 P 02/20/15 43.0 2.23 2.30
NTAP 150220P00044000 P 02/20/15 44.0 2.83 2.92
NTAP 150220P00045000 P 02/20/15 45.0 3.50 3.60
NTAP 150220P00046000 P 02/20/15 46.0 4.25 4.35
NTAP 150220P00047000 P 02/20/15 47.0 4.70 5.30
NTAP 150220P00048000 P 02/20/15 48.0 5.55 6.10
NTAP 150320C00021000 C 03/20/15 21.0 19.90 23.60
NTAP 150320C00023000 C 03/20/15 23.0 17.90 21.60
NTAP 150320C00024000 C 03/20/15 24.0 16.90 20.60
NTAP 150320C00025000 C 03/20/15 25.0 16.15 19.60
NTAP 150320C00026000 C 03/20/15 26.0 15.80 18.60
NTAP 150320C00027000 C 03/20/15 27.0 14.80 17.60
NTAP 150320C00028000 C 03/20/15 28.0 14.10 15.60
NTAP 150320C00029000 C 03/20/15 29.0 13.10 14.60
NTAP 150320C00030000 C 03/20/15 30.0 12.10 13.70
NTAP 150320C00031000 C 03/20/15 31.0 11.10 12.70
NTAP 150320C00032000 C 03/20/15 32.0 10.15 11.65
NTAP 150320C00033000 C 03/20/15 33.0 9.50 10.40
NTAP 150320C00034000 C 03/20/15 34.0 8.55 9.45
NTAP 150320C00035000 C 03/20/15 35.0 7.60 8.50
NTAP 150320C00036000 C 03/20/15 36.0 6.70 7.60
NTAP 150320C00037000 C 03/20/15 37.0 5.80 6.65
NTAP 150320C00038000 C 03/20/15 38.0 5.10 5.60
NTAP 150320C00039000 C 03/20/15 39.0 4.35 4.50
NTAP 150320C00040000 C 03/20/15 40.0 3.65 3.80
NTAP 150320C00041000 C 03/20/15 41.0 3.00 3.15
NTAP 150320C00042000 C 03/20/15 42.0 2.45 2.54
NTAP 150320C00043000 C 03/20/15 43.0 1.95 2.05
NTAP 150320C00044000 C 03/20/15 44.0 1.55 1.62
NTAP 150320C00045000 C 03/20/15 45.0 1.20 1.27
NTAP 150320C00046000 C 03/20/15 46.0 0.93 0.98
NTAP 150320C00047000 C 03/20/15 47.0 0.70 0.75
NTAP 150320C00048000 C 03/20/15 48.0 0.53 0.57
NTAP 150320C00049000 C 03/20/15 49.0 0.39 0.43
NTAP 150320C00050000 C 03/20/15 50.0 0.29 0.33
NTAP 150320C00055000 C 03/20/15 55.0 0.04 0.09
NTAP 150320P00021000 P 03/20/15 21.0 0.00 0.03
NTAP 150320P00023000 P 03/20/15 23.0 0.00 0.04
NTAP 150320P00024000 P 03/20/15 24.0 0.01 0.05
NTAP 150320P00025000 P 03/20/15 25.0 0.01 0.06
NTAP 150320P00026000 P 03/20/15 26.0 0.02 0.07
NTAP 150320P00027000 P 03/20/15 27.0 0.03 0.08
NTAP 150320P00028000 P 03/20/15 28.0 0.04 0.09
NTAP 150320P00029000 P 03/20/15 29.0 0.05 0.10
NTAP 150320P00030000 P 03/20/15 30.0 0.07 0.12
NTAP 150320P00031000 P 03/20/15 31.0 0.09 0.14
NTAP 150320P00032000 P 03/20/15 32.0 0.12 0.17
NTAP 150320P00033000 P 03/20/15 33.0 0.16 0.20
NTAP 150320P00034000 P 03/20/15 34.0 0.22 0.27
NTAP 150320P00035000 P 03/20/15 35.0 0.30 0.35
NTAP 150320P00036000 P 03/20/15 36.0 0.41 0.46
NTAP 150320P00037000 P 03/20/15 37.0 0.55 0.60
NTAP 150320P00038000 P 03/20/15 38.0 0.73 0.78
NTAP 150320P00039000 P 03/20/15 39.0 0.96 1.02
NTAP 150320P00040000 P 03/20/15 40.0 1.25 1.31
NTAP 150320P00041000 P 03/20/15 41.0 1.61 1.67
NTAP 150320P00042000 P 03/20/15 42.0 2.03 2.10
NTAP 150320P00043000 P 03/20/15 43.0 2.53 2.60
NTAP 150320P00044000 P 03/20/15 44.0 3.10 3.20
NTAP 150320P00045000 P 03/20/15 45.0 3.75 3.85
NTAP 150320P00046000 P 03/20/15 46.0 4.45 4.55
NTAP 150320P00047000 P 03/20/15 47.0 5.25 5.35
NTAP 150320P00048000 P 03/20/15 48.0 6.05 6.20
NTAP 150320P00049000 P 03/20/15 49.0 6.55 7.15
NTAP 150320P00050000 P 03/20/15 50.0 7.45 8.05
NTAP 150320P00055000 P 03/20/15 55.0 11.60 13.65
NTAP 150619C00021000 C 06/19/15 21.0 19.45 24.00
NTAP 150619C00023000 C 06/19/15 23.0 17.45 21.90
NTAP 150619C00024000 C 06/19/15 24.0 16.50 20.90
NTAP 150619C00025000 C 06/19/15 25.0 16.80 19.95
NTAP 150619C00026000 C 06/19/15 26.0 14.50 18.85
NTAP 150619C00027000 C 06/19/15 27.0 15.10 18.05
NTAP 150619C00028000 C 06/19/15 28.0 14.15 15.65
NTAP 150619C00029000 C 06/19/15 29.0 13.15 14.75
NTAP 150619C00030000 C 06/19/15 30.0 12.20 13.70
NTAP 150619C00031000 C 06/19/15 31.0 11.25 12.65
NTAP 150619C00032000 C 06/19/15 32.0 10.30 11.45
NTAP 150619C00033000 C 06/19/15 33.0 9.70 10.60
NTAP 150619C00034000 C 06/19/15 34.0 8.80 9.70
NTAP 150619C00035000 C 06/19/15 35.0 7.95 8.65
NTAP 150619C00036000 C 06/19/15 36.0 7.10 7.80
NTAP 150619C00037000 C 06/19/15 37.0 6.20 7.00
NTAP 150619C00038000 C 06/19/15 38.0 5.70 5.85
NTAP 150619C00039000 C 06/19/15 39.0 5.00 5.15
NTAP 150619C00040000 C 06/19/15 40.0 4.35 4.50
NTAP 150619C00041000 C 06/19/15 41.0 3.75 3.90
NTAP 150619C00042000 C 06/19/15 42.0 3.20 3.35
NTAP 150619C00043000 C 06/19/15 43.0 2.74 2.83
NTAP 150619C00044000 C 06/19/15 44.0 2.31 2.40
NTAP 150619C00045000 C 06/19/15 45.0 1.94 2.01
NTAP 150619C00046000 C 06/19/15 46.0 1.60 1.68
NTAP 150619C00047000 C 06/19/15 47.0 1.31 1.39
NTAP 150619C00048000 C 06/19/15 48.0 1.07 1.15
NTAP 150619C00049000 C 06/19/15 49.0 0.87 0.95
NTAP 150619C00050000 C 06/19/15 50.0 0.71 0.78
NTAP 150619P00021000 P 06/19/15 21.0 0.02 0.07
NTAP 150619P00023000 P 06/19/15 23.0 0.04 0.08
NTAP 150619P00024000 P 06/19/15 24.0 0.05 0.10
NTAP 150619P00025000 P 06/19/15 25.0 0.06 0.11
NTAP 150619P00026000 P 06/19/15 26.0 0.08 0.13
NTAP 150619P00027000 P 06/19/15 27.0 0.11 0.15
NTAP 150619P00028000 P 06/19/15 28.0 0.14 0.19
NTAP 150619P00029000 P 06/19/15 29.0 0.18 0.22
NTAP 150619P00030000 P 06/19/15 30.0 0.23 0.28
NTAP 150619P00031000 P 06/19/15 31.0 0.29 0.34
NTAP 150619P00032000 P 06/19/15 32.0 0.37 0.42
NTAP 150619P00033000 P 06/19/15 33.0 0.47 0.52
NTAP 150619P00034000 P 06/19/15 34.0 0.60 0.65
NTAP 150619P00035000 P 06/19/15 35.0 0.75 0.80
NTAP 150619P00036000 P 06/19/15 36.0 0.92 0.99
NTAP 150619P00037000 P 06/19/15 37.0 1.15 1.21
NTAP 150619P00038000 P 06/19/15 38.0 1.41 1.48
NTAP 150619P00039000 P 06/19/15 39.0 1.72 1.78
NTAP 150619P00040000 P 06/19/15 40.0 2.07 2.13
NTAP 150619P00041000 P 06/19/15 41.0 2.47 2.53
NTAP 150619P00042000 P 06/19/15 42.0 2.92 2.99
NTAP 150619P00043000 P 06/19/15 43.0 3.40 3.55
NTAP 150619P00044000 P 06/19/15 44.0 4.00 4.10
NTAP 150619P00045000 P 06/19/15 45.0 4.60 4.70
NTAP 150619P00046000 P 06/19/15 46.0 5.25 5.40
NTAP 150619P00047000 P 06/19/15 47.0 6.00 6.10
NTAP 150619P00048000 P 06/19/15 48.0 6.75 6.85
NTAP 150619P00049000 P 06/19/15 49.0 7.55 7.65
NTAP 150619P00050000 P 06/19/15 50.0 8.35 8.45
NTAP 160115C00018000 C 01/15/16 18.0 22.40 27.00
NTAP 160115C00020000 C 01/15/16 20.0 20.40 25.00
NTAP 160115C00023000 C 01/15/16 23.0 17.45 22.00
NTAP 160115C00025000 C 01/15/16 25.0 15.45 19.20
NTAP 160115C00028000 C 01/15/16 28.0 13.95 15.80
NTAP 160115C00030000 C 01/15/16 30.0 11.55 13.85
NTAP 160115C00033000 C 01/15/16 33.0 9.70 11.15
NTAP 160115C00035000 C 01/15/16 35.0 8.15 10.10
NTAP 160115C00037000 C 01/15/16 37.0 6.70 8.70
NTAP 160115C00040000 C 01/15/16 40.0 5.45 5.65
NTAP 160115C00042000 C 01/15/16 42.0 4.45 4.60
NTAP 160115C00045000 C 01/15/16 45.0 3.15 3.30
NTAP 160115C00047000 C 01/15/16 47.0 2.48 2.57
NTAP 160115C00050000 C 01/15/16 50.0 1.66 1.77
NTAP 160115C00055000 C 01/15/16 55.0 0.83 0.91
NTAP 160115C00060000 C 01/15/16 60.0 0.37 0.46
NTAP 160115P00018000 P 01/15/16 18.0 0.05 0.13
NTAP 160115P00020000 P 01/15/16 20.0 0.09 0.17
NTAP 160115P00023000 P 01/15/16 23.0 0.18 0.26
NTAP 160115P00025000 P 01/15/16 25.0 0.28 0.35
NTAP 160115P00028000 P 01/15/16 28.0 0.52 0.59
NTAP 160115P00030000 P 01/15/16 30.0 0.75 0.82
NTAP 160115P00033000 P 01/15/16 33.0 1.25 1.32
NTAP 160115P00035000 P 01/15/16 35.0 1.72 1.77
NTAP 160115P00037000 P 01/15/16 37.0 2.32 2.41
NTAP 160115P00040000 P 01/15/16 40.0 3.45 3.60
NTAP 160115P00042000 P 01/15/16 42.0 4.40 4.55
NTAP 160115P00045000 P 01/15/16 45.0 6.10 6.25
NTAP 160115P00047000 P 01/15/16 47.0 7.40 7.55
NTAP 160115P00050000 P 01/15/16 50.0 9.60 9.75
NTAP 160115P00055000 P 01/15/16 55.0 12.05 14.20
NTAP 160115P00060000 P 01/15/16 60.0 16.50 19.65
NTAP 170120C00023000 C 01/20/17 23.0 17.50 22.00
NTAP 170120C00025000 C 01/20/17 25.0 16.35 19.50
NTAP 170120C00028000 C 01/20/17 28.0 13.90 17.10
NTAP 170120C00030000 C 01/20/17 30.0 12.30 15.50
NTAP 170120C00033000 C 01/20/17 33.0 10.10 13.25
NTAP 170120C00035000 C 01/20/17 35.0 8.95 10.75
NTAP 170120C00038000 C 01/20/17 38.0 7.55 8.90
NTAP 170120C00040000 C 01/20/17 40.0 6.45 8.45
NTAP 170120C00042000 C 01/20/17 42.0 5.45 7.45
NTAP 170120C00045000 C 01/20/17 45.0 4.65 5.45
NTAP 170120C00047000 C 01/20/17 47.0 3.65 4.75
NTAP 170120C00050000 C 01/20/17 50.0 2.70 4.30
NTAP 170120C00055000 C 01/20/17 55.0 1.83 2.78
NTAP 170120C00060000 C 01/20/17 60.0 1.03 1.69
NTAP 170120P00023000 P 01/20/17 23.0 0.18 0.93
NTAP 170120P00025000 P 01/20/17 25.0 0.58 1.09
NTAP 170120P00028000 P 01/20/17 28.0 1.04 1.60
NTAP 170120P00030000 P 01/20/17 30.0 1.45 2.17
NTAP 170120P00033000 P 01/20/17 33.0 2.00 3.60
NTAP 170120P00035000 P 01/20/17 35.0 2.45 3.95
NTAP 170120P00038000 P 01/20/17 38.0 3.55 4.90
NTAP 170120P00040000 P 01/20/17 40.0 4.50 6.00
NTAP 170120P00042000 P 01/20/17 42.0 5.55 6.80
NTAP 170120P00045000 P 01/20/17 45.0 7.25 8.65
NTAP 170120P00047000 P 01/20/17 47.0 8.15 9.90
NTAP 170120P00050000 P 01/20/17 50.0 10.05 13.20
NTAP 170120P00055000 P 01/20/17 55.0 13.35 16.45
NTAP 170120P00060000 P 01/20/17 60.0 17.50 20.60

OPRA data is delayed 15 minutes.