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 (2014-07-04)Premium Content

Netapp Inc (NTAP)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 140801C00027000 C 08/01/14 27.0 10.40 11.60
NTAP 140801C00028000 C 08/01/14 28.0 9.30 10.55
NTAP 140801C00028500 C 08/01/14 28.5 9.30 9.90
NTAP 140801C00029000 C 08/01/14 29.0 8.80 9.30
NTAP 140801C00029500 C 08/01/14 29.5 8.30 8.85
NTAP 140801C00030000 C 08/01/14 30.0 7.85 8.30
NTAP 140801C00030500 C 08/01/14 30.5 7.35 7.80
NTAP 140801C00031000 C 08/01/14 31.0 6.90 7.30
NTAP 140801C00031500 C 08/01/14 31.5 6.40 6.80
NTAP 140801C00032000 C 08/01/14 32.0 5.90 6.30
NTAP 140801C00032500 C 08/01/14 32.5 5.40 5.85
NTAP 140801C00033000 C 08/01/14 33.0 4.95 5.30
NTAP 140801C00033500 C 08/01/14 33.5 4.45 4.80
NTAP 140801C00034000 C 08/01/14 34.0 3.95 4.30
NTAP 140801C00034500 C 08/01/14 34.5 3.45 3.80
NTAP 140801C00035000 C 08/01/14 35.0 2.95 3.30
NTAP 140801C00035500 C 08/01/14 35.5 2.47 2.80
NTAP 140801C00036000 C 08/01/14 36.0 2.00 2.24
NTAP 140801C00036500 C 08/01/14 36.5 1.60 1.75
NTAP 140801C00037000 C 08/01/14 37.0 1.18 1.30
NTAP 140801C00037500 C 08/01/14 37.5 0.80 0.91
NTAP 140801C00038000 C 08/01/14 38.0 0.49 0.54
NTAP 140801C00038500 C 08/01/14 38.5 0.26 0.30
NTAP 140801C00039000 C 08/01/14 39.0 0.13 0.19
NTAP 140801C00039500 C 08/01/14 39.5 0.05 0.10
NTAP 140801C00040000 C 08/01/14 40.0 0.04 0.08
NTAP 140801C00040500 C 08/01/14 40.5 0.02 0.05
NTAP 140801C00041000 C 08/01/14 41.0 0.01 0.05
NTAP 140801C00041500 C 08/01/14 41.5 0.01 0.05
NTAP 140801C00042000 C 08/01/14 42.0 0.00 0.05
NTAP 140801C00042500 C 08/01/14 42.5 0.00 0.05
NTAP 140801C00043000 C 08/01/14 43.0 0.00 0.05
NTAP 140801C00043500 C 08/01/14 43.5 0.00 0.05
NTAP 140801C00044000 C 08/01/14 44.0 0.00 0.05
NTAP 140801C00044500 C 08/01/14 44.5 0.00 0.05
NTAP 140801C00045000 C 08/01/14 45.0 0.00 0.05
NTAP 140801C00045500 C 08/01/14 45.5 0.00 0.05
NTAP 140801C00046000 C 08/01/14 46.0 0.00 0.15
NTAP 140801C00046500 C 08/01/14 46.5 0.00 0.15
NTAP 140801C00047000 C 08/01/14 47.0 0.00 0.15
NTAP 140801C00048000 C 08/01/14 48.0 0.00 0.15
NTAP 140801C00049000 C 08/01/14 49.0 0.00 0.15
NTAP 140801P00027000 P 08/01/14 27.0 0.00 0.15
NTAP 140801P00028000 P 08/01/14 28.0 0.00 0.15
NTAP 140801P00028500 P 08/01/14 28.5 0.00 0.15
NTAP 140801P00029000 P 08/01/14 29.0 0.00 0.16
NTAP 140801P00029500 P 08/01/14 29.5 0.00 0.16
NTAP 140801P00030000 P 08/01/14 30.0 0.00 0.16
NTAP 140801P00030500 P 08/01/14 30.5 0.00 0.16
NTAP 140801P00031000 P 08/01/14 31.0 0.00 0.16
NTAP 140801P00031500 P 08/01/14 31.5 0.00 0.16
NTAP 140801P00032000 P 08/01/14 32.0 0.00 0.16
NTAP 140801P00032500 P 08/01/14 32.5 0.00 0.16
NTAP 140801P00033000 P 08/01/14 33.0 0.00 0.21
NTAP 140801P00033500 P 08/01/14 33.5 0.00 0.21
NTAP 140801P00034000 P 08/01/14 34.0 0.00 0.16
NTAP 140801P00034500 P 08/01/14 34.5 0.00 0.16
NTAP 140801P00035000 P 08/01/14 35.0 0.00 0.05
NTAP 140801P00035500 P 08/01/14 35.5 0.02 0.08
NTAP 140801P00036000 P 08/01/14 36.0 0.02 0.10
NTAP 140801P00036500 P 08/01/14 36.5 0.05 0.10
NTAP 140801P00037000 P 08/01/14 37.0 0.10 0.12
NTAP 140801P00037500 P 08/01/14 37.5 0.20 0.22
NTAP 140801P00038000 P 08/01/14 38.0 0.35 0.38
NTAP 140801P00038500 P 08/01/14 38.5 0.62 0.66
NTAP 140801P00039000 P 08/01/14 39.0 0.99 1.06
NTAP 140801P00039500 P 08/01/14 39.5 1.37 1.66
NTAP 140801P00040000 P 08/01/14 40.0 1.84 2.14
NTAP 140801P00040500 P 08/01/14 40.5 2.30 2.59
NTAP 140801P00041000 P 08/01/14 41.0 2.80 3.15
NTAP 140801P00041500 P 08/01/14 41.5 3.30 3.60
NTAP 140801P00042000 P 08/01/14 42.0 3.80 4.10
NTAP 140801P00042500 P 08/01/14 42.5 4.30 4.60
NTAP 140801P00043000 P 08/01/14 43.0 4.80 5.10
NTAP 140801P00043500 P 08/01/14 43.5 5.20 5.60
NTAP 140801P00044000 P 08/01/14 44.0 5.75 6.10
NTAP 140801P00044500 P 08/01/14 44.5 6.20 6.65
NTAP 140801P00045000 P 08/01/14 45.0 6.70 7.10
NTAP 140801P00045500 P 08/01/14 45.5 7.20 7.65
NTAP 140801P00046000 P 08/01/14 46.0 7.45 8.65
NTAP 140801P00046500 P 08/01/14 46.5 8.10 8.75
NTAP 140801P00047000 P 08/01/14 47.0 8.45 9.55
NTAP 140801P00048000 P 08/01/14 48.0 9.20 10.70
NTAP 140801P00049000 P 08/01/14 49.0 10.20 11.60
NTAP 140808C00027000 C 08/08/14 27.0 10.70 11.30
NTAP 140808C00028000 C 08/08/14 28.0 9.30 10.80
NTAP 140808C00028500 C 08/08/14 28.5 9.05 10.00
NTAP 140808C00029000 C 08/08/14 29.0 8.55 9.55
NTAP 140808C00029500 C 08/08/14 29.5 8.35 8.80
NTAP 140808C00030000 C 08/08/14 30.0 7.85 8.35
NTAP 140808C00030500 C 08/08/14 30.5 7.35 7.85
NTAP 140808C00031000 C 08/08/14 31.0 6.90 7.35
NTAP 140808C00031500 C 08/08/14 31.5 6.40 6.85
NTAP 140808C00032000 C 08/08/14 32.0 5.90 6.35
NTAP 140808C00032500 C 08/08/14 32.5 5.40 5.85
NTAP 140808C00033000 C 08/08/14 33.0 4.90 5.30
NTAP 140808C00033500 C 08/08/14 33.5 4.40 4.80
NTAP 140808C00034000 C 08/08/14 34.0 3.90 4.25
NTAP 140808C00034500 C 08/08/14 34.5 3.40 3.80
NTAP 140808C00035000 C 08/08/14 35.0 2.95 3.30
NTAP 140808C00035500 C 08/08/14 35.5 2.45 2.83
NTAP 140808C00036000 C 08/08/14 36.0 2.05 2.40
NTAP 140808C00036500 C 08/08/14 36.5 1.59 1.83
NTAP 140808C00037000 C 08/08/14 37.0 1.28 1.41
NTAP 140808C00037500 C 08/08/14 37.5 0.87 1.05
NTAP 140808C00038000 C 08/08/14 38.0 0.66 0.71
NTAP 140808C00038500 C 08/08/14 38.5 0.43 0.48
NTAP 140808C00039000 C 08/08/14 39.0 0.26 0.32
NTAP 140808C00039500 C 08/08/14 39.5 0.07 0.28
NTAP 140808C00040000 C 08/08/14 40.0 0.07 0.17
NTAP 140808C00040500 C 08/08/14 40.5 0.06 0.24
NTAP 140808C00041000 C 08/08/14 41.0 0.05 0.20
NTAP 140808C00041500 C 08/08/14 41.5 0.03 0.15
NTAP 140808C00042000 C 08/08/14 42.0 0.02 0.15
NTAP 140808C00042500 C 08/08/14 42.5 0.02 0.21
NTAP 140808C00043000 C 08/08/14 43.0 0.01 0.22
NTAP 140808C00043500 C 08/08/14 43.5 0.01 0.15
NTAP 140808C00044000 C 08/08/14 44.0 0.00 0.16
NTAP 140808C00045000 C 08/08/14 45.0 0.00 0.16
NTAP 140808P00027000 P 08/08/14 27.0 0.00 0.16
NTAP 140808P00028000 P 08/08/14 28.0 0.00 0.16
NTAP 140808P00028500 P 08/08/14 28.5 0.00 0.16
NTAP 140808P00029000 P 08/08/14 29.0 0.00 0.16
NTAP 140808P00029500 P 08/08/14 29.5 0.00 0.17
NTAP 140808P00030000 P 08/08/14 30.0 0.00 0.16
NTAP 140808P00030500 P 08/08/14 30.5 0.00 0.18
NTAP 140808P00031000 P 08/08/14 31.0 0.00 0.18
NTAP 140808P00031500 P 08/08/14 31.5 0.00 0.16
NTAP 140808P00032000 P 08/08/14 32.0 0.00 0.17
NTAP 140808P00032500 P 08/08/14 32.5 0.00 0.21
NTAP 140808P00033000 P 08/08/14 33.0 0.00 0.16
NTAP 140808P00033500 P 08/08/14 33.5 0.00 0.16
NTAP 140808P00034000 P 08/08/14 34.0 0.00 0.18
NTAP 140808P00034500 P 08/08/14 34.5 0.01 0.15
NTAP 140808P00035000 P 08/08/14 35.0 0.02 0.15
NTAP 140808P00035500 P 08/08/14 35.5 0.03 0.16
NTAP 140808P00036000 P 08/08/14 36.0 0.06 0.19
NTAP 140808P00036500 P 08/08/14 36.5 0.11 0.18
NTAP 140808P00037000 P 08/08/14 37.0 0.20 0.25
NTAP 140808P00037500 P 08/08/14 37.5 0.32 0.39
NTAP 140808P00038000 P 08/08/14 38.0 0.50 0.59
NTAP 140808P00038500 P 08/08/14 38.5 0.77 0.87
NTAP 140808P00039000 P 08/08/14 39.0 1.10 1.31
NTAP 140808P00039500 P 08/08/14 39.5 1.46 1.74
NTAP 140808P00040000 P 08/08/14 40.0 1.91 2.20
NTAP 140808P00040500 P 08/08/14 40.5 2.29 2.69
NTAP 140808P00041000 P 08/08/14 41.0 2.75 3.15
NTAP 140808P00041500 P 08/08/14 41.5 3.30 3.65
NTAP 140808P00042000 P 08/08/14 42.0 3.80 4.15
NTAP 140808P00042500 P 08/08/14 42.5 4.25 4.65
NTAP 140808P00043000 P 08/08/14 43.0 4.80 5.15
NTAP 140808P00043500 P 08/08/14 43.5 5.20 5.65
NTAP 140808P00044000 P 08/08/14 44.0 5.75 6.15
NTAP 140808P00045000 P 08/08/14 45.0 6.70 7.15
NTAP 140816C00025000 C 08/16/14 25.0 12.75 13.45
NTAP 140816C00026000 C 08/16/14 26.0 11.65 12.45
NTAP 140816C00027000 C 08/16/14 27.0 10.70 11.50
NTAP 140816C00028000 C 08/16/14 28.0 9.60 10.35
NTAP 140816C00029000 C 08/16/14 29.0 8.85 9.35
NTAP 140816C00030000 C 08/16/14 30.0 7.85 8.35
NTAP 140816C00031000 C 08/16/14 31.0 6.90 7.30
NTAP 140816C00032000 C 08/16/14 32.0 5.95 6.25
NTAP 140816C00032500 C 08/16/14 32.5 5.45 5.80
NTAP 140816C00033000 C 08/16/14 33.0 4.95 5.35
NTAP 140816C00033500 C 08/16/14 33.5 4.50 4.85
NTAP 140816C00034000 C 08/16/14 34.0 4.05 4.35
NTAP 140816C00034500 C 08/16/14 34.5 3.60 3.85
NTAP 140816C00035000 C 08/16/14 35.0 3.15 3.45
NTAP 140816C00035500 C 08/16/14 35.5 2.85 2.95
NTAP 140816C00036000 C 08/16/14 36.0 2.44 2.57
NTAP 140816C00036500 C 08/16/14 36.5 2.10 2.16
NTAP 140816C00037000 C 08/16/14 37.0 1.75 1.80
NTAP 140816C00037500 C 08/16/14 37.5 1.44 1.49
NTAP 140816C00038000 C 08/16/14 38.0 1.17 1.20
NTAP 140816C00038500 C 08/16/14 38.5 0.93 0.96
NTAP 140816C00039000 C 08/16/14 39.0 0.73 0.77
NTAP 140816C00039500 C 08/16/14 39.5 0.56 0.60
NTAP 140816C00040000 C 08/16/14 40.0 0.43 0.47
NTAP 140816C00040500 C 08/16/14 40.5 0.32 0.35
NTAP 140816C00041000 C 08/16/14 41.0 0.24 0.26
NTAP 140816C00041500 C 08/16/14 41.5 0.17 0.21
NTAP 140816C00042000 C 08/16/14 42.0 0.12 0.17
NTAP 140816C00043000 C 08/16/14 43.0 0.06 0.10
NTAP 140816C00044000 C 08/16/14 44.0 0.02 0.07
NTAP 140816P00025000 P 08/16/14 25.0 0.00 0.02
NTAP 140816P00026000 P 08/16/14 26.0 0.00 0.02
NTAP 140816P00027000 P 08/16/14 27.0 0.00 0.02
NTAP 140816P00028000 P 08/16/14 28.0 0.00 0.03
NTAP 140816P00029000 P 08/16/14 29.0 0.00 0.03
NTAP 140816P00030000 P 08/16/14 30.0 0.00 0.03
NTAP 140816P00031000 P 08/16/14 31.0 0.01 0.04
NTAP 140816P00032000 P 08/16/14 32.0 0.02 0.06
NTAP 140816P00032500 P 08/16/14 32.5 0.03 0.08
NTAP 140816P00033000 P 08/16/14 33.0 0.05 0.09
NTAP 140816P00033500 P 08/16/14 33.5 0.07 0.12
NTAP 140816P00034000 P 08/16/14 34.0 0.10 0.15
NTAP 140816P00034500 P 08/16/14 34.5 0.14 0.18
NTAP 140816P00035000 P 08/16/14 35.0 0.19 0.24
NTAP 140816P00035500 P 08/16/14 35.5 0.26 0.30
NTAP 140816P00036000 P 08/16/14 36.0 0.35 0.38
NTAP 140816P00036500 P 08/16/14 36.5 0.47 0.51
NTAP 140816P00037000 P 08/16/14 37.0 0.62 0.66
NTAP 140816P00037500 P 08/16/14 37.5 0.80 0.85
NTAP 140816P00038000 P 08/16/14 38.0 1.03 1.07
NTAP 140816P00038500 P 08/16/14 38.5 1.28 1.34
NTAP 140816P00039000 P 08/16/14 39.0 1.56 1.64
NTAP 140816P00039500 P 08/16/14 39.5 1.91 1.97
NTAP 140816P00040000 P 08/16/14 40.0 2.28 2.34
NTAP 140816P00040500 P 08/16/14 40.5 2.66 2.85
NTAP 140816P00041000 P 08/16/14 41.0 3.00 3.30
NTAP 140816P00041500 P 08/16/14 41.5 3.45 3.75
NTAP 140816P00042000 P 08/16/14 42.0 3.90 4.20
NTAP 140816P00043000 P 08/16/14 43.0 4.80 5.15
NTAP 140816P00044000 P 08/16/14 44.0 5.75 6.15
NTAP 140822C00028000 C 08/22/14 28.0 9.35 10.40
NTAP 140822C00029000 C 08/22/14 29.0 8.85 9.35
NTAP 140822C00029500 C 08/22/14 29.5 8.35 8.85
NTAP 140822C00030000 C 08/22/14 30.0 7.85 8.35
NTAP 140822C00030500 C 08/22/14 30.5 7.35 7.85
NTAP 140822C00031000 C 08/22/14 31.0 6.85 7.35
NTAP 140822C00031500 C 08/22/14 31.5 6.40 6.90
NTAP 140822C00032000 C 08/22/14 32.0 5.90 6.40
NTAP 140822C00032500 C 08/22/14 32.5 5.40 5.90
NTAP 140822C00033000 C 08/22/14 33.0 4.95 5.40
NTAP 140822C00033500 C 08/22/14 33.5 4.50 4.90
NTAP 140822C00034000 C 08/22/14 34.0 4.10 4.45
NTAP 140822C00034500 C 08/22/14 34.5 3.65 4.00
NTAP 140822C00035000 C 08/22/14 35.0 3.20 3.55
NTAP 140822C00035500 C 08/22/14 35.5 2.80 3.10
NTAP 140822C00036000 C 08/22/14 36.0 2.42 2.73
NTAP 140822C00036500 C 08/22/14 36.5 2.11 2.28
NTAP 140822C00037000 C 08/22/14 37.0 1.84 1.92
NTAP 140822C00037500 C 08/22/14 37.5 1.53 1.60
NTAP 140822C00038000 C 08/22/14 38.0 1.25 1.31
NTAP 140822C00038500 C 08/22/14 38.5 1.02 1.07
NTAP 140822C00039000 C 08/22/14 39.0 0.81 0.86
NTAP 140822C00039500 C 08/22/14 39.5 0.64 0.69
NTAP 140822C00040000 C 08/22/14 40.0 0.49 0.55
NTAP 140822C00040500 C 08/22/14 40.5 0.38 0.49
NTAP 140822C00041000 C 08/22/14 41.0 0.19 0.39
NTAP 140822C00041500 C 08/22/14 41.5 0.18 0.31
NTAP 140822C00042000 C 08/22/14 42.0 0.13 0.26
NTAP 140822C00042500 C 08/22/14 42.5 0.09 0.21
NTAP 140822C00043000 C 08/22/14 43.0 0.07 0.17
NTAP 140822C00043500 C 08/22/14 43.5 0.05 0.16
NTAP 140822C00044000 C 08/22/14 44.0 0.03 0.16
NTAP 140822C00044500 C 08/22/14 44.5 0.01 0.17
NTAP 140822C00045000 C 08/22/14 45.0 0.00 0.17
NTAP 140822C00045500 C 08/22/14 45.5 0.00 0.18
NTAP 140822C00046000 C 08/22/14 46.0 0.00 0.17
NTAP 140822P00028000 P 08/22/14 28.0 0.00 0.18
NTAP 140822P00029000 P 08/22/14 29.0 0.00 0.18
NTAP 140822P00029500 P 08/22/14 29.5 0.00 0.17
NTAP 140822P00030000 P 08/22/14 30.0 0.00 0.17
NTAP 140822P00030500 P 08/22/14 30.5 0.00 0.17
NTAP 140822P00031000 P 08/22/14 31.0 0.00 0.15
NTAP 140822P00031500 P 08/22/14 31.5 0.00 0.16
NTAP 140822P00032000 P 08/22/14 32.0 0.00 0.15
NTAP 140822P00032500 P 08/22/14 32.5 0.00 0.17
NTAP 140822P00033000 P 08/22/14 33.0 0.03 0.18
NTAP 140822P00033500 P 08/22/14 33.5 0.05 0.22
NTAP 140822P00034000 P 08/22/14 34.0 0.09 0.25
NTAP 140822P00034500 P 08/22/14 34.5 0.13 0.32
NTAP 140822P00035000 P 08/22/14 35.0 0.20 0.40
NTAP 140822P00035500 P 08/22/14 35.5 0.32 0.49
NTAP 140822P00036000 P 08/22/14 36.0 0.43 0.59
NTAP 140822P00036500 P 08/22/14 36.5 0.51 0.71
NTAP 140822P00037000 P 08/22/14 37.0 0.67 0.81
NTAP 140822P00037500 P 08/22/14 37.5 0.88 1.00
NTAP 140822P00038000 P 08/22/14 38.0 1.10 1.20
NTAP 140822P00038500 P 08/22/14 38.5 1.35 1.54
NTAP 140822P00039000 P 08/22/14 39.0 1.64 1.85
NTAP 140822P00039500 P 08/22/14 39.5 1.96 2.19
NTAP 140822P00040000 P 08/22/14 40.0 2.24 2.61
NTAP 140822P00040500 P 08/22/14 40.5 2.60 2.96
NTAP 140822P00041000 P 08/22/14 41.0 3.05 3.40
NTAP 140822P00041500 P 08/22/14 41.5 3.45 3.80
NTAP 140822P00042000 P 08/22/14 42.0 3.90 4.25
NTAP 140822P00042500 P 08/22/14 42.5 4.35 4.75
NTAP 140822P00043000 P 08/22/14 43.0 4.75 5.25
NTAP 140822P00043500 P 08/22/14 43.5 5.25 5.75
NTAP 140822P00044000 P 08/22/14 44.0 5.75 6.25
NTAP 140822P00044500 P 08/22/14 44.5 6.25 6.75
NTAP 140822P00045000 P 08/22/14 45.0 6.70 7.20
NTAP 140822P00045500 P 08/22/14 45.5 7.20 7.70
NTAP 140822P00046000 P 08/22/14 46.0 7.70 8.20
NTAP 140829C00029000 C 08/29/14 29.0 8.85 9.35
NTAP 140829C00029500 C 08/29/14 29.5 8.40 8.85
NTAP 140829C00030000 C 08/29/14 30.0 7.90 8.35
NTAP 140829C00030500 C 08/29/14 30.5 7.40 7.85
NTAP 140829C00031000 C 08/29/14 31.0 6.90 7.35
NTAP 140829C00031500 C 08/29/14 31.5 6.40 6.85
NTAP 140829C00032000 C 08/29/14 32.0 5.95 6.40
NTAP 140829C00032500 C 08/29/14 32.5 5.45 5.90
NTAP 140829C00033000 C 08/29/14 33.0 5.00 5.40
NTAP 140829C00033500 C 08/29/14 33.5 4.60 4.95
NTAP 140829C00034000 C 08/29/14 34.0 4.15 4.45
NTAP 140829C00034500 C 08/29/14 34.5 3.70 4.00
NTAP 140829C00035000 C 08/29/14 35.0 3.30 3.55
NTAP 140829C00035500 C 08/29/14 35.5 2.85 3.20
NTAP 140829C00036000 C 08/29/14 36.0 2.48 2.80
NTAP 140829C00036500 C 08/29/14 36.5 2.13 2.43
NTAP 140829C00037000 C 08/29/14 37.0 1.79 2.05
NTAP 140829C00037500 C 08/29/14 37.5 1.61 1.74
NTAP 140829C00038000 C 08/29/14 38.0 1.34 1.42
NTAP 140829C00038500 C 08/29/14 38.5 1.10 1.17
NTAP 140829C00039000 C 08/29/14 39.0 0.90 0.97
NTAP 140829C00039500 C 08/29/14 39.5 0.63 0.81
NTAP 140829C00040000 C 08/29/14 40.0 0.49 0.68
NTAP 140829C00040500 C 08/29/14 40.5 0.38 0.53
NTAP 140829C00041000 C 08/29/14 41.0 0.25 0.42
NTAP 140829C00041500 C 08/29/14 41.5 0.17 0.34
NTAP 140829C00042000 C 08/29/14 42.0 0.10 0.27
NTAP 140829C00042500 C 08/29/14 42.5 0.07 0.23
NTAP 140829C00043000 C 08/29/14 43.0 0.07 0.19
NTAP 140829C00043500 C 08/29/14 43.5 0.04 0.16
NTAP 140829C00044000 C 08/29/14 44.0 0.03 0.15
NTAP 140829C00045000 C 08/29/14 45.0 0.02 0.11
NTAP 140829C00046000 C 08/29/14 46.0 0.01 0.14
NTAP 140829P00029000 P 08/29/14 29.0 0.00 0.16
NTAP 140829P00029500 P 08/29/14 29.5 0.00 0.16
NTAP 140829P00030000 P 08/29/14 30.0 0.00 0.16
NTAP 140829P00030500 P 08/29/14 30.5 0.00 0.18
NTAP 140829P00031000 P 08/29/14 31.0 0.00 0.17
NTAP 140829P00031500 P 08/29/14 31.5 0.01 0.17
NTAP 140829P00032000 P 08/29/14 32.0 0.01 0.16
NTAP 140829P00032500 P 08/29/14 32.5 0.02 0.18
NTAP 140829P00033000 P 08/29/14 33.0 0.03 0.21
NTAP 140829P00033500 P 08/29/14 33.5 0.06 0.25
NTAP 140829P00034000 P 08/29/14 34.0 0.10 0.29
NTAP 140829P00034500 P 08/29/14 34.5 0.18 0.37
NTAP 140829P00035000 P 08/29/14 35.0 0.23 0.40
NTAP 140829P00035500 P 08/29/14 35.5 0.33 0.54
NTAP 140829P00036000 P 08/29/14 36.0 0.45 0.65
NTAP 140829P00036500 P 08/29/14 36.5 0.59 0.80
NTAP 140829P00037000 P 08/29/14 37.0 0.76 0.95
NTAP 140829P00037500 P 08/29/14 37.5 0.98 1.10
NTAP 140829P00038000 P 08/29/14 38.0 1.19 1.27
NTAP 140829P00038500 P 08/29/14 38.5 1.45 1.52
NTAP 140829P00039000 P 08/29/14 39.0 1.73 1.92
NTAP 140829P00039500 P 08/29/14 39.5 2.00 2.25
NTAP 140829P00040000 P 08/29/14 40.0 2.36 2.64
NTAP 140829P00040500 P 08/29/14 40.5 2.70 3.00
NTAP 140829P00041000 P 08/29/14 41.0 3.10 3.45
NTAP 140829P00041500 P 08/29/14 41.5 3.55 3.85
NTAP 140829P00042000 P 08/29/14 42.0 3.95 4.30
NTAP 140829P00042500 P 08/29/14 42.5 4.40 4.75
NTAP 140829P00043000 P 08/29/14 43.0 4.85 5.20
NTAP 140829P00043500 P 08/29/14 43.5 5.30 5.75
NTAP 140829P00044000 P 08/29/14 44.0 5.75 6.25
NTAP 140829P00045000 P 08/29/14 45.0 6.75 7.20
NTAP 140829P00046000 P 08/29/14 46.0 7.70 8.20
NTAP 140905C00029000 C 09/05/14 29.0 8.90 9.35
NTAP 140905C00030000 C 09/05/14 30.0 7.90 8.35
NTAP 140905C00030500 C 09/05/14 30.5 7.40 7.90
NTAP 140905C00031000 C 09/05/14 31.0 6.90 7.40
NTAP 140905C00031500 C 09/05/14 31.5 6.45 6.90
NTAP 140905C00032000 C 09/05/14 32.0 5.95 6.45
NTAP 140905C00032500 C 09/05/14 32.5 5.45 5.95
NTAP 140905C00033000 C 09/05/14 33.0 5.05 5.45
NTAP 140905C00033500 C 09/05/14 33.5 4.60 5.00
NTAP 140905C00034000 C 09/05/14 34.0 4.20 4.50
NTAP 140905C00034500 C 09/05/14 34.5 3.75 4.10
NTAP 140905C00035000 C 09/05/14 35.0 3.35 3.65
NTAP 140905C00035500 C 09/05/14 35.5 2.90 3.25
NTAP 140905C00036000 C 09/05/14 36.0 2.54 2.88
NTAP 140905C00036500 C 09/05/14 36.5 2.18 2.50
NTAP 140905C00037000 C 09/05/14 37.0 1.88 2.15
NTAP 140905C00037500 C 09/05/14 37.5 1.67 1.82
NTAP 140905C00038000 C 09/05/14 38.0 1.40 1.48
NTAP 140905C00038500 C 09/05/14 38.5 1.16 1.24
NTAP 140905C00039000 C 09/05/14 39.0 0.94 1.04
NTAP 140905C00039500 C 09/05/14 39.5 0.69 0.90
NTAP 140905C00040000 C 09/05/14 40.0 0.53 0.75
NTAP 140905C00040500 C 09/05/14 40.5 0.43 0.63
NTAP 140905C00041000 C 09/05/14 41.0 0.28 0.50
NTAP 140905C00041500 C 09/05/14 41.5 0.20 0.40
NTAP 140905C00042000 C 09/05/14 42.0 0.13 0.36
NTAP 140905C00042500 C 09/05/14 42.5 0.09 0.32
NTAP 140905C00043000 C 09/05/14 43.0 0.11 0.23
NTAP 140905C00043500 C 09/05/14 43.5 0.06 0.25
NTAP 140905C00044000 C 09/05/14 44.0 0.06 0.16
NTAP 140905C00044500 C 09/05/14 44.5 0.04 0.14
NTAP 140905C00045000 C 09/05/14 45.0 0.03 0.11
NTAP 140905C00045500 C 09/05/14 45.5 0.01 0.22
NTAP 140905C00046000 C 09/05/14 46.0 0.01 0.13
NTAP 140905C00046500 C 09/05/14 46.5 0.01 0.09
NTAP 140905C00047000 C 09/05/14 47.0 0.01 0.10
NTAP 140905C00047500 C 09/05/14 47.5 0.01 0.22
NTAP 140905C00048000 C 09/05/14 48.0 0.00 0.15
NTAP 140905C00048500 C 09/05/14 48.5 0.00 0.15
NTAP 140905P00029000 P 09/05/14 29.0 0.00 0.23
NTAP 140905P00030000 P 09/05/14 30.0 0.02 0.15
NTAP 140905P00030500 P 09/05/14 30.5 0.01 0.25
NTAP 140905P00031000 P 09/05/14 31.0 0.02 0.25
NTAP 140905P00031500 P 09/05/14 31.5 0.01 0.25
NTAP 140905P00032000 P 09/05/14 32.0 0.06 0.16
NTAP 140905P00032500 P 09/05/14 32.5 0.09 0.18
NTAP 140905P00033000 P 09/05/14 33.0 0.11 0.21
NTAP 140905P00033500 P 09/05/14 33.5 0.13 0.31
NTAP 140905P00034000 P 09/05/14 34.0 0.16 0.36
NTAP 140905P00034500 P 09/05/14 34.5 0.18 0.42
NTAP 140905P00035000 P 09/05/14 35.0 0.27 0.49
NTAP 140905P00035500 P 09/05/14 35.5 0.35 0.60
NTAP 140905P00036000 P 09/05/14 36.0 0.48 0.70
NTAP 140905P00036500 P 09/05/14 36.5 0.65 0.84
NTAP 140905P00037000 P 09/05/14 37.0 0.80 1.01
NTAP 140905P00037500 P 09/05/14 37.5 1.03 1.20
NTAP 140905P00038000 P 09/05/14 38.0 1.26 1.37
NTAP 140905P00038500 P 09/05/14 38.5 1.51 1.59
NTAP 140905P00039000 P 09/05/14 39.0 1.79 1.92
NTAP 140905P00039500 P 09/05/14 39.5 2.07 2.35
NTAP 140905P00040000 P 09/05/14 40.0 2.40 2.70
NTAP 140905P00040500 P 09/05/14 40.5 2.70 3.05
NTAP 140905P00041000 P 09/05/14 41.0 3.10 3.45
NTAP 140905P00041500 P 09/05/14 41.5 3.50 3.95
NTAP 140905P00042000 P 09/05/14 42.0 3.95 4.30
NTAP 140905P00042500 P 09/05/14 42.5 4.40 4.75
NTAP 140905P00043000 P 09/05/14 43.0 4.80 5.30
NTAP 140905P00043500 P 09/05/14 43.5 5.25 5.75
NTAP 140905P00044000 P 09/05/14 44.0 5.75 6.25
NTAP 140905P00044500 P 09/05/14 44.5 6.20 6.75
NTAP 140905P00045000 P 09/05/14 45.0 6.70 7.20
NTAP 140905P00045500 P 09/05/14 45.5 7.15 7.70
NTAP 140905P00046000 P 09/05/14 46.0 7.60 8.20
NTAP 140905P00046500 P 09/05/14 46.5 8.10 8.70
NTAP 140905P00047000 P 09/05/14 47.0 8.65 9.20
NTAP 140905P00047500 P 09/05/14 47.5 9.05 9.65
NTAP 140905P00048000 P 09/05/14 48.0 9.50 10.20
NTAP 140905P00048500 P 09/05/14 48.5 10.05 10.85
NTAP 140920C00020000 C 09/20/14 20.0 17.70 18.50
NTAP 140920C00021000 C 09/20/14 21.0 16.70 17.50
NTAP 140920C00023000 C 09/20/14 23.0 14.70 15.50
NTAP 140920C00024000 C 09/20/14 24.0 13.70 14.50
NTAP 140920C00025000 C 09/20/14 25.0 12.70 13.50
NTAP 140920C00026000 C 09/20/14 26.0 11.70 12.50
NTAP 140920C00027000 C 09/20/14 27.0 10.75 11.50
NTAP 140920C00028000 C 09/20/14 28.0 9.90 10.35
NTAP 140920C00029000 C 09/20/14 29.0 8.90 9.35
NTAP 140920C00030000 C 09/20/14 30.0 7.95 8.40
NTAP 140920C00031000 C 09/20/14 31.0 7.00 7.45
NTAP 140920C00032000 C 09/20/14 32.0 6.05 6.45
NTAP 140920C00033000 C 09/20/14 33.0 5.10 5.55
NTAP 140920C00034000 C 09/20/14 34.0 4.30 4.60
NTAP 140920C00035000 C 09/20/14 35.0 3.45 3.80
NTAP 140920C00036000 C 09/20/14 36.0 2.85 2.90
NTAP 140920C00037000 C 09/20/14 37.0 2.18 2.23
NTAP 140920C00038000 C 09/20/14 38.0 1.62 1.66
NTAP 140920C00039000 C 09/20/14 39.0 1.16 1.20
NTAP 140920C00040000 C 09/20/14 40.0 0.80 0.84
NTAP 140920C00041000 C 09/20/14 41.0 0.54 0.57
NTAP 140920C00042000 C 09/20/14 42.0 0.35 0.39
NTAP 140920C00043000 C 09/20/14 43.0 0.22 0.26
NTAP 140920C00044000 C 09/20/14 44.0 0.13 0.17
NTAP 140920C00045000 C 09/20/14 45.0 0.08 0.11
NTAP 140920C00046000 C 09/20/14 46.0 0.03 0.08
NTAP 140920C00047000 C 09/20/14 47.0 0.03 0.06
NTAP 140920C00048000 C 09/20/14 48.0 0.00 0.05
NTAP 140920C00049000 C 09/20/14 49.0 0.00 0.04
NTAP 140920C00050000 C 09/20/14 50.0 0.00 0.03
NTAP 140920C00055000 C 09/20/14 55.0 0.00 0.03
NTAP 140920C00060000 C 09/20/14 60.0 0.00 0.03
NTAP 140920C00065000 C 09/20/14 65.0 0.00 0.02
NTAP 140920P00020000 P 09/20/14 20.0 0.00 0.02
NTAP 140920P00021000 P 09/20/14 21.0 0.00 0.02
NTAP 140920P00023000 P 09/20/14 23.0 0.00 0.02
NTAP 140920P00024000 P 09/20/14 24.0 0.00 0.03
NTAP 140920P00025000 P 09/20/14 25.0 0.00 0.03
NTAP 140920P00026000 P 09/20/14 26.0 0.00 0.04
NTAP 140920P00027000 P 09/20/14 27.0 0.00 0.05
NTAP 140920P00028000 P 09/20/14 28.0 0.01 0.05
NTAP 140920P00029000 P 09/20/14 29.0 0.03 0.07
NTAP 140920P00030000 P 09/20/14 30.0 0.06 0.09
NTAP 140920P00031000 P 09/20/14 31.0 0.07 0.12
NTAP 140920P00032000 P 09/20/14 32.0 0.13 0.17
NTAP 140920P00033000 P 09/20/14 33.0 0.20 0.23
NTAP 140920P00034000 P 09/20/14 34.0 0.31 0.34
NTAP 140920P00035000 P 09/20/14 35.0 0.47 0.51
NTAP 140920P00036000 P 09/20/14 36.0 0.70 0.74
NTAP 140920P00037000 P 09/20/14 37.0 1.03 1.08
NTAP 140920P00038000 P 09/20/14 38.0 1.46 1.50
NTAP 140920P00039000 P 09/20/14 39.0 2.00 2.05
NTAP 140920P00040000 P 09/20/14 40.0 2.64 2.70
NTAP 140920P00041000 P 09/20/14 41.0 3.35 3.45
NTAP 140920P00042000 P 09/20/14 42.0 4.05 4.40
NTAP 140920P00043000 P 09/20/14 43.0 4.95 5.30
NTAP 140920P00044000 P 09/20/14 44.0 5.80 6.25
NTAP 140920P00045000 P 09/20/14 45.0 6.75 7.20
NTAP 140920P00046000 P 09/20/14 46.0 7.70 8.15
NTAP 140920P00047000 P 09/20/14 47.0 8.70 9.15
NTAP 140920P00048000 P 09/20/14 48.0 9.70 10.20
NTAP 140920P00049000 P 09/20/14 49.0 10.55 11.35
NTAP 140920P00050000 P 09/20/14 50.0 11.55 12.35
NTAP 140920P00055000 P 09/20/14 55.0 16.55 17.35
NTAP 140920P00060000 P 09/20/14 60.0 21.70 22.35
NTAP 140920P00065000 P 09/20/14 65.0 26.70 27.35
NTAP 141018C00027000 C 10/18/14 27.0 10.80 11.50
NTAP 141018C00028000 C 10/18/14 28.0 9.90 10.40
NTAP 141018C00029000 C 10/18/14 29.0 8.95 9.40
NTAP 141018C00030000 C 10/18/14 30.0 8.00 8.45
NTAP 141018C00031000 C 10/18/14 31.0 7.00 7.45
NTAP 141018C00032000 C 10/18/14 32.0 6.15 6.45
NTAP 141018C00033000 C 10/18/14 33.0 5.25 5.55
NTAP 141018C00034000 C 10/18/14 34.0 4.40 4.75
NTAP 141018C00035000 C 10/18/14 35.0 3.60 3.95
NTAP 141018C00036000 C 10/18/14 36.0 3.05 3.15
NTAP 141018C00037000 C 10/18/14 37.0 2.44 2.50
NTAP 141018C00038000 C 10/18/14 38.0 1.89 1.94
NTAP 141018C00039000 C 10/18/14 39.0 1.43 1.47
NTAP 141018C00040000 C 10/18/14 40.0 1.05 1.09
NTAP 141018C00041000 C 10/18/14 41.0 0.75 0.80
NTAP 141018C00042000 C 10/18/14 42.0 0.53 0.57
NTAP 141018C00043000 C 10/18/14 43.0 0.36 0.41
NTAP 141018C00044000 C 10/18/14 44.0 0.24 0.29
NTAP 141018C00045000 C 10/18/14 45.0 0.17 0.21
NTAP 141018C00046000 C 10/18/14 46.0 0.12 0.15
NTAP 141018C00047000 C 10/18/14 47.0 0.08 0.11
NTAP 141018C00048000 C 10/18/14 48.0 0.05 0.08
NTAP 141018P00027000 P 10/18/14 27.0 0.02 0.06
NTAP 141018P00028000 P 10/18/14 28.0 0.03 0.08
NTAP 141018P00029000 P 10/18/14 29.0 0.06 0.10
NTAP 141018P00030000 P 10/18/14 30.0 0.10 0.14
NTAP 141018P00031000 P 10/18/14 31.0 0.16 0.19
NTAP 141018P00032000 P 10/18/14 32.0 0.23 0.27
NTAP 141018P00033000 P 10/18/14 33.0 0.35 0.38
NTAP 141018P00034000 P 10/18/14 34.0 0.51 0.54
NTAP 141018P00035000 P 10/18/14 35.0 0.72 0.76
NTAP 141018P00036000 P 10/18/14 36.0 1.01 1.05
NTAP 141018P00037000 P 10/18/14 37.0 1.37 1.42
NTAP 141018P00038000 P 10/18/14 38.0 1.83 1.87
NTAP 141018P00039000 P 10/18/14 39.0 2.37 2.42
NTAP 141018P00040000 P 10/18/14 40.0 3.00 3.10
NTAP 141018P00041000 P 10/18/14 41.0 3.70 3.80
NTAP 141018P00042000 P 10/18/14 42.0 4.45 4.70
NTAP 141018P00043000 P 10/18/14 43.0 5.30 5.60
NTAP 141018P00044000 P 10/18/14 44.0 6.15 6.50
NTAP 141018P00045000 P 10/18/14 45.0 7.10 7.40
NTAP 141018P00046000 P 10/18/14 46.0 7.90 8.40
NTAP 141018P00047000 P 10/18/14 47.0 8.90 9.35
NTAP 141018P00048000 P 10/18/14 48.0 9.85 10.35
NTAP 141220C00018000 C 12/20/14 18.0 18.45 21.65
NTAP 141220C00019000 C 12/20/14 19.0 17.50 20.70
NTAP 141220C00020000 C 12/20/14 20.0 16.50 19.50
NTAP 141220C00021000 C 12/20/14 21.0 16.70 18.00
NTAP 141220C00023000 C 12/20/14 23.0 14.70 16.00
NTAP 141220C00024000 C 12/20/14 24.0 13.70 15.05
NTAP 141220C00025000 C 12/20/14 25.0 12.75 13.55
NTAP 141220C00026000 C 12/20/14 26.0 11.75 12.40
NTAP 141220C00027000 C 12/20/14 27.0 10.85 11.55
NTAP 141220C00028000 C 12/20/14 28.0 9.95 10.45
NTAP 141220C00029000 C 12/20/14 29.0 9.05 9.50
NTAP 141220C00030000 C 12/20/14 30.0 8.15 8.60
NTAP 141220C00031000 C 12/20/14 31.0 7.25 7.60
NTAP 141220C00032000 C 12/20/14 32.0 6.40 6.75
NTAP 141220C00033000 C 12/20/14 33.0 5.60 5.90
NTAP 141220C00034000 C 12/20/14 34.0 5.00 5.10
NTAP 141220C00035000 C 12/20/14 35.0 4.30 4.40
NTAP 141220C00036000 C 12/20/14 36.0 3.65 3.75
NTAP 141220C00037000 C 12/20/14 37.0 3.05 3.15
NTAP 141220C00038000 C 12/20/14 38.0 2.54 2.58
NTAP 141220C00039000 C 12/20/14 39.0 2.07 2.11
NTAP 141220C00040000 C 12/20/14 40.0 1.66 1.71
NTAP 141220C00041000 C 12/20/14 41.0 1.32 1.37
NTAP 141220C00042000 C 12/20/14 42.0 1.04 1.09
NTAP 141220C00043000 C 12/20/14 43.0 0.81 0.86
NTAP 141220C00044000 C 12/20/14 44.0 0.62 0.66
NTAP 141220C00045000 C 12/20/14 45.0 0.47 0.52
NTAP 141220C00046000 C 12/20/14 46.0 0.36 0.40
NTAP 141220C00047000 C 12/20/14 47.0 0.26 0.31
NTAP 141220C00048000 C 12/20/14 48.0 0.19 0.24
NTAP 141220C00049000 C 12/20/14 49.0 0.13 0.18
NTAP 141220C00050000 C 12/20/14 50.0 0.09 0.14
NTAP 141220P00018000 P 12/20/14 18.0 0.00 0.03
NTAP 141220P00019000 P 12/20/14 19.0 0.00 0.03
NTAP 141220P00020000 P 12/20/14 20.0 0.00 0.03
NTAP 141220P00021000 P 12/20/14 21.0 0.00 0.04
NTAP 141220P00023000 P 12/20/14 23.0 0.01 0.06
NTAP 141220P00024000 P 12/20/14 24.0 0.03 0.07
NTAP 141220P00025000 P 12/20/14 25.0 0.04 0.09
NTAP 141220P00026000 P 12/20/14 26.0 0.07 0.12
NTAP 141220P00027000 P 12/20/14 27.0 0.11 0.15
NTAP 141220P00028000 P 12/20/14 28.0 0.16 0.20
NTAP 141220P00029000 P 12/20/14 29.0 0.22 0.27
NTAP 141220P00030000 P 12/20/14 30.0 0.31 0.36
NTAP 141220P00031000 P 12/20/14 31.0 0.43 0.47
NTAP 141220P00032000 P 12/20/14 32.0 0.57 0.62
NTAP 141220P00033000 P 12/20/14 33.0 0.76 0.80
NTAP 141220P00034000 P 12/20/14 34.0 0.99 1.03
NTAP 141220P00035000 P 12/20/14 35.0 1.27 1.32
NTAP 141220P00036000 P 12/20/14 36.0 1.62 1.67
NTAP 141220P00037000 P 12/20/14 37.0 2.02 2.07
NTAP 141220P00038000 P 12/20/14 38.0 2.49 2.55
NTAP 141220P00039000 P 12/20/14 39.0 3.00 3.10
NTAP 141220P00040000 P 12/20/14 40.0 3.60 3.70
NTAP 141220P00041000 P 12/20/14 41.0 4.25 4.35
NTAP 141220P00042000 P 12/20/14 42.0 4.95 5.10
NTAP 141220P00043000 P 12/20/14 43.0 5.75 5.85
NTAP 141220P00044000 P 12/20/14 44.0 6.55 6.65
NTAP 141220P00045000 P 12/20/14 45.0 7.30 7.70
NTAP 141220P00046000 P 12/20/14 46.0 8.20 8.60
NTAP 141220P00047000 P 12/20/14 47.0 9.20 9.50
NTAP 141220P00048000 P 12/20/14 48.0 10.10 10.45
NTAP 141220P00049000 P 12/20/14 49.0 10.80 11.55
NTAP 141220P00050000 P 12/20/14 50.0 11.95 12.40
NTAP 150117C00015000 C 01/17/15 15.0 21.45 24.70
NTAP 150117C00018000 C 01/17/15 18.0 18.45 21.70
NTAP 150117C00019000 C 01/17/15 19.0 17.45 19.80
NTAP 150117C00020000 C 01/17/15 20.0 16.50 19.80
NTAP 150117C00021000 C 01/17/15 21.0 16.70 17.40
NTAP 150117C00023000 C 01/17/15 23.0 14.70 15.40
NTAP 150117C00024000 C 01/17/15 24.0 13.70 14.40
NTAP 150117C00025000 C 01/17/15 25.0 12.80 13.50
NTAP 150117C00026000 C 01/17/15 26.0 11.85 12.50
NTAP 150117C00027000 C 01/17/15 27.0 10.95 11.50
NTAP 150117C00028000 C 01/17/15 28.0 10.00 10.50
NTAP 150117C00029000 C 01/17/15 29.0 9.10 9.55
NTAP 150117C00030000 C 01/17/15 30.0 8.20 8.65
NTAP 150117C00031000 C 01/17/15 31.0 7.35 7.75
NTAP 150117C00032000 C 01/17/15 32.0 6.50 6.90
NTAP 150117C00033000 C 01/17/15 33.0 5.70 6.10
NTAP 150117C00034000 C 01/17/15 34.0 5.15 5.25
NTAP 150117C00035000 C 01/17/15 35.0 4.45 4.55
NTAP 150117C00036000 C 01/17/15 36.0 3.80 3.90
NTAP 150117C00037000 C 01/17/15 37.0 3.20 3.30
NTAP 150117C00038000 C 01/17/15 38.0 2.70 2.76
NTAP 150117C00039000 C 01/17/15 39.0 2.24 2.28
NTAP 150117C00040000 C 01/17/15 40.0 1.84 1.89
NTAP 150117C00041000 C 01/17/15 41.0 1.49 1.53
NTAP 150117C00042000 C 01/17/15 42.0 1.20 1.24
NTAP 150117C00043000 C 01/17/15 43.0 0.95 0.99
NTAP 150117C00044000 C 01/17/15 44.0 0.74 0.79
NTAP 150117C00045000 C 01/17/15 45.0 0.58 0.63
NTAP 150117C00046000 C 01/17/15 46.0 0.45 0.50
NTAP 150117C00047000 C 01/17/15 47.0 0.34 0.39
NTAP 150117C00048000 C 01/17/15 48.0 0.26 0.31
NTAP 150117C00049000 C 01/17/15 49.0 0.19 0.24
NTAP 150117C00050000 C 01/17/15 50.0 0.13 0.19
NTAP 150117C00055000 C 01/17/15 55.0 0.03 0.06
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 0.01
NTAP 150117P00018000 P 01/17/15 18.0 0.00 0.02
NTAP 150117P00019000 P 01/17/15 19.0 0.00 0.03
NTAP 150117P00020000 P 01/17/15 20.0 0.00 0.04
NTAP 150117P00021000 P 01/17/15 21.0 0.01 0.05
NTAP 150117P00023000 P 01/17/15 23.0 0.03 0.08
NTAP 150117P00024000 P 01/17/15 24.0 0.05 0.10
NTAP 150117P00025000 P 01/17/15 25.0 0.08 0.12
NTAP 150117P00026000 P 01/17/15 26.0 0.11 0.16
NTAP 150117P00027000 P 01/17/15 27.0 0.16 0.20
NTAP 150117P00028000 P 01/17/15 28.0 0.22 0.26
NTAP 150117P00029000 P 01/17/15 29.0 0.30 0.35
NTAP 150117P00030000 P 01/17/15 30.0 0.41 0.46
NTAP 150117P00031000 P 01/17/15 31.0 0.55 0.59
NTAP 150117P00032000 P 01/17/15 32.0 0.72 0.76
NTAP 150117P00033000 P 01/17/15 33.0 0.92 0.97
NTAP 150117P00034000 P 01/17/15 34.0 1.18 1.22
NTAP 150117P00035000 P 01/17/15 35.0 1.49 1.53
NTAP 150117P00036000 P 01/17/15 36.0 1.85 1.89
NTAP 150117P00037000 P 01/17/15 37.0 2.28 2.32
NTAP 150117P00038000 P 01/17/15 38.0 2.76 2.80
NTAP 150117P00039000 P 01/17/15 39.0 3.30 3.35
NTAP 150117P00040000 P 01/17/15 40.0 3.90 3.95
NTAP 150117P00041000 P 01/17/15 41.0 4.55 4.60
NTAP 150117P00042000 P 01/17/15 42.0 5.25 5.35
NTAP 150117P00043000 P 01/17/15 43.0 6.00 6.10
NTAP 150117P00044000 P 01/17/15 44.0 6.80 6.90
NTAP 150117P00045000 P 01/17/15 45.0 7.55 7.95
NTAP 150117P00046000 P 01/17/15 46.0 8.40 8.80
NTAP 150117P00047000 P 01/17/15 47.0 9.30 9.70
NTAP 150117P00048000 P 01/17/15 48.0 10.10 10.85
NTAP 150117P00049000 P 01/17/15 49.0 11.05 11.70
NTAP 150117P00050000 P 01/17/15 50.0 11.95 12.65
NTAP 150117P00055000 P 01/17/15 55.0 16.80 17.55
NTAP 150117P00060000 P 01/17/15 60.0 21.05 23.20
NTAP 150117P00065000 P 01/17/15 65.0 25.55 28.80
NTAP 150320C00021000 C 03/20/15 21.0 16.70 18.25
NTAP 150320C00023000 C 03/20/15 23.0 14.75 15.55
NTAP 150320C00024000 C 03/20/15 24.0 13.75 14.55
NTAP 150320C00025000 C 03/20/15 25.0 12.80 13.60
NTAP 150320C00026000 C 03/20/15 26.0 11.90 12.60
NTAP 150320C00027000 C 03/20/15 27.0 10.95 11.65
NTAP 150320C00028000 C 03/20/15 28.0 10.05 10.85
NTAP 150320C00029000 C 03/20/15 29.0 9.30 9.70
NTAP 150320C00030000 C 03/20/15 30.0 8.40 8.85
NTAP 150320C00031000 C 03/20/15 31.0 7.55 8.00
NTAP 150320C00032000 C 03/20/15 32.0 6.75 7.20
NTAP 150320C00033000 C 03/20/15 33.0 6.00 6.45
NTAP 150320C00034000 C 03/20/15 34.0 5.50 5.60
NTAP 150320C00035000 C 03/20/15 35.0 4.85 4.95
NTAP 150320C00036000 C 03/20/15 36.0 4.20 4.35
NTAP 150320C00037000 C 03/20/15 37.0 3.65 3.75
NTAP 150320C00038000 C 03/20/15 38.0 3.15 3.25
NTAP 150320C00039000 C 03/20/15 39.0 2.72 2.78
NTAP 150320C00040000 C 03/20/15 40.0 2.31 2.37
NTAP 150320C00041000 C 03/20/15 41.0 1.95 2.01
NTAP 150320C00042000 C 03/20/15 42.0 1.64 1.69
NTAP 150320C00043000 C 03/20/15 43.0 1.36 1.41
NTAP 150320C00044000 C 03/20/15 44.0 1.13 1.18
NTAP 150320C00045000 C 03/20/15 45.0 0.93 0.97
NTAP 150320C00046000 C 03/20/15 46.0 0.75 0.80
NTAP 150320C00047000 C 03/20/15 47.0 0.62 0.66
NTAP 150320C00048000 C 03/20/15 48.0 0.50 0.54
NTAP 150320C00049000 C 03/20/15 49.0 0.40 0.45
NTAP 150320C00050000 C 03/20/15 50.0 0.32 0.37
NTAP 150320C00055000 C 03/20/15 55.0 0.09 0.14
NTAP 150320P00021000 P 03/20/15 21.0 0.04 0.09
NTAP 150320P00023000 P 03/20/15 23.0 0.09 0.14
NTAP 150320P00024000 P 03/20/15 24.0 0.12 0.17
NTAP 150320P00025000 P 03/20/15 25.0 0.17 0.22
NTAP 150320P00026000 P 03/20/15 26.0 0.23 0.28
NTAP 150320P00027000 P 03/20/15 27.0 0.30 0.35
NTAP 150320P00028000 P 03/20/15 28.0 0.40 0.45
NTAP 150320P00029000 P 03/20/15 29.0 0.52 0.57
NTAP 150320P00030000 P 03/20/15 30.0 0.66 0.72
NTAP 150320P00031000 P 03/20/15 31.0 0.84 0.89
NTAP 150320P00032000 P 03/20/15 32.0 1.05 1.10
NTAP 150320P00033000 P 03/20/15 33.0 1.30 1.36
NTAP 150320P00034000 P 03/20/15 34.0 1.60 1.65
NTAP 150320P00035000 P 03/20/15 35.0 1.94 1.99
NTAP 150320P00036000 P 03/20/15 36.0 2.32 2.38
NTAP 150320P00037000 P 03/20/15 37.0 2.76 2.82
NTAP 150320P00038000 P 03/20/15 38.0 3.20 3.35
NTAP 150320P00039000 P 03/20/15 39.0 3.75 3.85
NTAP 150320P00040000 P 03/20/15 40.0 4.35 4.45
NTAP 150320P00041000 P 03/20/15 41.0 5.00 5.10
NTAP 150320P00042000 P 03/20/15 42.0 5.65 5.80
NTAP 150320P00043000 P 03/20/15 43.0 6.40 6.50
NTAP 150320P00044000 P 03/20/15 44.0 7.15 7.30
NTAP 150320P00045000 P 03/20/15 45.0 7.95 8.10
NTAP 150320P00046000 P 03/20/15 46.0 8.80 8.95
NTAP 150320P00047000 P 03/20/15 47.0 9.55 10.00
NTAP 150320P00048000 P 03/20/15 48.0 10.30 11.00
NTAP 150320P00049000 P 03/20/15 49.0 11.20 11.90
NTAP 150320P00050000 P 03/20/15 50.0 12.10 12.85
NTAP 150320P00055000 P 03/20/15 55.0 16.90 17.60
NTAP 160115C00018000 C 01/15/16 18.0 17.80 22.40
NTAP 160115C00020000 C 01/15/16 20.0 15.75 19.45
NTAP 160115C00023000 C 01/15/16 23.0 14.70 15.65
NTAP 160115C00025000 C 01/15/16 25.0 12.75 14.25
NTAP 160115C00028000 C 01/15/16 28.0 10.15 11.55
NTAP 160115C00030000 C 01/15/16 30.0 8.95 9.95
NTAP 160115C00033000 C 01/15/16 33.0 7.35 7.65
NTAP 160115C00035000 C 01/15/16 35.0 6.00 6.45
NTAP 160115C00037000 C 01/15/16 37.0 4.95 5.30
NTAP 160115C00040000 C 01/15/16 40.0 3.85 4.00
NTAP 160115C00042000 C 01/15/16 42.0 2.97 3.25
NTAP 160115C00045000 C 01/15/16 45.0 2.09 2.36
NTAP 160115C00047000 C 01/15/16 47.0 1.62 1.98
NTAP 160115C00050000 C 01/15/16 50.0 1.10 1.36
NTAP 160115C00055000 C 01/15/16 55.0 0.54 0.78
NTAP 160115C00060000 C 01/15/16 60.0 0.25 0.59
NTAP 160115P00018000 P 01/15/16 18.0 0.10 0.22
NTAP 160115P00020000 P 01/15/16 20.0 0.18 0.32
NTAP 160115P00023000 P 01/15/16 23.0 0.46 0.67
NTAP 160115P00025000 P 01/15/16 25.0 0.71 0.92
NTAP 160115P00028000 P 01/15/16 28.0 1.25 1.41
NTAP 160115P00030000 P 01/15/16 30.0 1.70 1.91
NTAP 160115P00033000 P 01/15/16 33.0 2.67 3.05
NTAP 160115P00035000 P 01/15/16 35.0 3.60 3.75
NTAP 160115P00037000 P 01/15/16 37.0 4.55 4.70
NTAP 160115P00040000 P 01/15/16 40.0 6.25 6.50
NTAP 160115P00042000 P 01/15/16 42.0 7.50 7.65
NTAP 160115P00045000 P 01/15/16 45.0 9.60 9.75
NTAP 160115P00047000 P 01/15/16 47.0 11.10 11.30
NTAP 160115P00050000 P 01/15/16 50.0 12.85 14.45
NTAP 160115P00055000 P 01/15/16 55.0 17.25 18.85
NTAP 160115P00060000 P 01/15/16 60.0 21.70 23.70

OPRA data is delayed 15 minutes.