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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-03)Premium Content

Netapp Inc (NTAP)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 150904C00022000 C 09/04/15 22.0 8.80 9.80
NTAP 150904C00022500 C 09/04/15 22.5 8.55 9.25
NTAP 150904C00023000 C 09/04/15 23.0 8.05 8.75
NTAP 150904C00023500 C 09/04/15 23.5 7.55 8.25
NTAP 150904C00024000 C 09/04/15 24.0 7.05 7.75
NTAP 150904C00024500 C 09/04/15 24.5 6.55 7.25
NTAP 150904C00025000 C 09/04/15 25.0 6.05 6.75
NTAP 150904C00025500 C 09/04/15 25.5 5.55 5.85
NTAP 150904C00026000 C 09/04/15 26.0 5.00 5.35
NTAP 150904C00026500 C 09/04/15 26.5 4.55 4.85
NTAP 150904C00027000 C 09/04/15 27.0 4.05 4.35
NTAP 150904C00027500 C 09/04/15 27.5 3.55 3.85
NTAP 150904C00028000 C 09/04/15 28.0 3.05 3.35
NTAP 150904C00028500 C 09/04/15 28.5 2.53 2.85
NTAP 150904C00029000 C 09/04/15 29.0 2.07 2.33
NTAP 150904C00029500 C 09/04/15 29.5 1.58 1.85
NTAP 150904C00030000 C 09/04/15 30.0 1.08 1.37
NTAP 150904C00030500 C 09/04/15 30.5 0.65 0.86
NTAP 150904C00031000 C 09/04/15 31.0 0.30 0.39
NTAP 150904C00031500 C 09/04/15 31.5 0.09 0.12
NTAP 150904C00032000 C 09/04/15 32.0 0.01 0.05
NTAP 150904C00032500 C 09/04/15 32.5 0.00 0.06
NTAP 150904C00033000 C 09/04/15 33.0 0.00 0.09
NTAP 150904C00033500 C 09/04/15 33.5 0.00 0.12
NTAP 150904C00034000 C 09/04/15 34.0 0.00 0.02
NTAP 150904C00034500 C 09/04/15 34.5 0.00 0.11
NTAP 150904C00035000 C 09/04/15 35.0 0.00 0.13
NTAP 150904C00035500 C 09/04/15 35.5 0.00 0.13
NTAP 150904C00036000 C 09/04/15 36.0 0.00 0.13
NTAP 150904C00036500 C 09/04/15 36.5 0.00 0.13
NTAP 150904C00037000 C 09/04/15 37.0 0.00 0.13
NTAP 150904C00037500 C 09/04/15 37.5 0.00 0.25
NTAP 150904C00038000 C 09/04/15 38.0 0.00 0.13
NTAP 150904C00038500 C 09/04/15 38.5 0.00 0.13
NTAP 150904C00039000 C 09/04/15 39.0 0.00 0.25
NTAP 150904C00039500 C 09/04/15 39.5 0.00 0.25
NTAP 150904C00040000 C 09/04/15 40.0 0.00 0.25
NTAP 150904C00040500 C 09/04/15 40.5 0.00 0.26
NTAP 150904P00022000 P 09/04/15 22.0 0.00 0.25
NTAP 150904P00022500 P 09/04/15 22.5 0.00 0.25
NTAP 150904P00023000 P 09/04/15 23.0 0.00 0.25
NTAP 150904P00023500 P 09/04/15 23.5 0.00 0.25
NTAP 150904P00024000 P 09/04/15 24.0 0.00 0.25
NTAP 150904P00024500 P 09/04/15 24.5 0.00 0.25
NTAP 150904P00025000 P 09/04/15 25.0 0.00 0.08
NTAP 150904P00025500 P 09/04/15 25.5 0.00 0.23
NTAP 150904P00026000 P 09/04/15 26.0 0.00 0.09
NTAP 150904P00026500 P 09/04/15 26.5 0.00 0.08
NTAP 150904P00027000 P 09/04/15 27.0 0.00 0.10
NTAP 150904P00027500 P 09/04/15 27.5 0.00 0.03
NTAP 150904P00028000 P 09/04/15 28.0 0.00 0.09
NTAP 150904P00028500 P 09/04/15 28.5 0.00 0.08
NTAP 150904P00029000 P 09/04/15 29.0 0.00 0.08
NTAP 150904P00029500 P 09/04/15 29.5 0.00 0.07
NTAP 150904P00030000 P 09/04/15 30.0 0.00 0.08
NTAP 150904P00030500 P 09/04/15 30.5 0.03 0.06
NTAP 150904P00031000 P 09/04/15 31.0 0.12 0.17
NTAP 150904P00031500 P 09/04/15 31.5 0.38 0.45
NTAP 150904P00032000 P 09/04/15 32.0 0.65 0.94
NTAP 150904P00032500 P 09/04/15 32.5 0.80 1.44
NTAP 150904P00033000 P 09/04/15 33.0 1.27 1.93
NTAP 150904P00033500 P 09/04/15 33.5 1.78 2.43
NTAP 150904P00034000 P 09/04/15 34.0 2.26 2.96
NTAP 150904P00034500 P 09/04/15 34.5 2.77 3.45
NTAP 150904P00035000 P 09/04/15 35.0 3.25 3.95
NTAP 150904P00035500 P 09/04/15 35.5 3.75 4.45
NTAP 150904P00036000 P 09/04/15 36.0 4.25 4.95
NTAP 150904P00036500 P 09/04/15 36.5 4.75 5.45
NTAP 150904P00037000 P 09/04/15 37.0 5.25 5.95
NTAP 150904P00037500 P 09/04/15 37.5 5.75 6.45
NTAP 150904P00038000 P 09/04/15 38.0 6.25 6.95
NTAP 150904P00038500 P 09/04/15 38.5 6.75 7.45
NTAP 150904P00039000 P 09/04/15 39.0 7.20 7.95
NTAP 150904P00039500 P 09/04/15 39.5 7.70 8.45
NTAP 150904P00040000 P 09/04/15 40.0 8.20 8.95
NTAP 150904P00040500 P 09/04/15 40.5 8.60 9.50
NTAP 150911C00022000 C 09/11/15 22.0 8.85 9.80
NTAP 150911C00023000 C 09/11/15 23.0 7.85 8.80
NTAP 150911C00023500 C 09/11/15 23.5 7.45 8.25
NTAP 150911C00024000 C 09/11/15 24.0 6.95 7.75
NTAP 150911C00024500 C 09/11/15 24.5 6.55 7.30
NTAP 150911C00025000 C 09/11/15 25.0 6.10 6.75
NTAP 150911C00025500 C 09/11/15 25.5 5.60 6.25
NTAP 150911C00026000 C 09/11/15 26.0 5.10 5.75
NTAP 150911C00026500 C 09/11/15 26.5 4.60 5.25
NTAP 150911C00027000 C 09/11/15 27.0 4.10 4.75
NTAP 150911C00027500 C 09/11/15 27.5 3.60 4.25
NTAP 150911C00028000 C 09/11/15 28.0 3.10 3.80
NTAP 150911C00028500 C 09/11/15 28.5 2.60 2.99
NTAP 150911C00029000 C 09/11/15 29.0 2.12 2.78
NTAP 150911C00029500 C 09/11/15 29.5 1.67 2.12
NTAP 150911C00030000 C 09/11/15 30.0 1.24 1.44
NTAP 150911C00030500 C 09/11/15 30.5 0.90 1.02
NTAP 150911C00031000 C 09/11/15 31.0 0.57 0.65
NTAP 150911C00031500 C 09/11/15 31.5 0.34 0.38
NTAP 150911C00032000 C 09/11/15 32.0 0.18 0.21
NTAP 150911C00032500 C 09/11/15 32.5 0.09 0.13
NTAP 150911C00033000 C 09/11/15 33.0 0.05 0.08
NTAP 150911C00033500 C 09/11/15 33.5 0.02 0.05
NTAP 150911C00034000 C 09/11/15 34.0 0.01 0.06
NTAP 150911C00034500 C 09/11/15 34.5 0.00 0.12
NTAP 150911C00035000 C 09/11/15 35.0 0.00 0.12
NTAP 150911C00035500 C 09/11/15 35.5 0.00 0.12
NTAP 150911C00036000 C 09/11/15 36.0 0.00 0.12
NTAP 150911C00036500 C 09/11/15 36.5 0.00 0.18
NTAP 150911C00037000 C 09/11/15 37.0 0.00 0.12
NTAP 150911C00037500 C 09/11/15 37.5 0.00 0.20
NTAP 150911C00038000 C 09/11/15 38.0 0.00 0.13
NTAP 150911C00038500 C 09/11/15 38.5 0.00 0.14
NTAP 150911C00039000 C 09/11/15 39.0 0.00 0.25
NTAP 150911C00039500 C 09/11/15 39.5 0.00 0.26
NTAP 150911C00040000 C 09/11/15 40.0 0.00 0.25
NTAP 150911C00040500 C 09/11/15 40.5 0.00 0.25
NTAP 150911P00022000 P 09/11/15 22.0 0.00 0.18
NTAP 150911P00023000 P 09/11/15 23.0 0.00 0.15
NTAP 150911P00023500 P 09/11/15 23.5 0.00 0.14
NTAP 150911P00024000 P 09/11/15 24.0 0.00 0.16
NTAP 150911P00024500 P 09/11/15 24.5 0.00 0.15
NTAP 150911P00025000 P 09/11/15 25.0 0.00 0.12
NTAP 150911P00025500 P 09/11/15 25.5 0.00 0.13
NTAP 150911P00026000 P 09/11/15 26.0 0.00 0.08
NTAP 150911P00026500 P 09/11/15 26.5 0.00 0.12
NTAP 150911P00027000 P 09/11/15 27.0 0.00 0.13
NTAP 150911P00027500 P 09/11/15 27.5 0.00 0.12
NTAP 150911P00028000 P 09/11/15 28.0 0.01 0.04
NTAP 150911P00028500 P 09/11/15 28.5 0.02 0.05
NTAP 150911P00029000 P 09/11/15 29.0 0.04 0.10
NTAP 150911P00029500 P 09/11/15 29.5 0.07 0.10
NTAP 150911P00030000 P 09/11/15 30.0 0.13 0.16
NTAP 150911P00030500 P 09/11/15 30.5 0.21 0.27
NTAP 150911P00031000 P 09/11/15 31.0 0.36 0.44
NTAP 150911P00031500 P 09/11/15 31.5 0.63 0.71
NTAP 150911P00032000 P 09/11/15 32.0 0.89 1.05
NTAP 150911P00032500 P 09/11/15 32.5 1.01 1.57
NTAP 150911P00033000 P 09/11/15 33.0 1.39 2.04
NTAP 150911P00033500 P 09/11/15 33.5 1.83 2.46
NTAP 150911P00034000 P 09/11/15 34.0 2.32 3.05
NTAP 150911P00034500 P 09/11/15 34.5 2.79 3.45
NTAP 150911P00035000 P 09/11/15 35.0 3.25 3.95
NTAP 150911P00035500 P 09/11/15 35.5 3.75 4.45
NTAP 150911P00036000 P 09/11/15 36.0 4.25 4.95
NTAP 150911P00036500 P 09/11/15 36.5 4.75 5.45
NTAP 150911P00037000 P 09/11/15 37.0 5.25 6.00
NTAP 150911P00037500 P 09/11/15 37.5 5.75 6.60
NTAP 150911P00038000 P 09/11/15 38.0 6.25 6.95
NTAP 150911P00038500 P 09/11/15 38.5 6.70 7.60
NTAP 150911P00039000 P 09/11/15 39.0 7.20 8.15
NTAP 150911P00039500 P 09/11/15 39.5 7.70 8.50
NTAP 150911P00040000 P 09/11/15 40.0 8.20 9.05
NTAP 150911P00040500 P 09/11/15 40.5 8.70 9.65
NTAP 150918C00021000 C 09/18/15 21.0 10.05 10.75
NTAP 150918C00022000 C 09/18/15 22.0 9.10 9.75
NTAP 150918C00022500 C 09/18/15 22.5 8.60 9.30
NTAP 150918C00023000 C 09/18/15 23.0 7.85 8.80
NTAP 150918C00023500 C 09/18/15 23.5 7.60 8.25
NTAP 150918C00024000 C 09/18/15 24.0 6.95 7.80
NTAP 150918C00024500 C 09/18/15 24.5 6.60 7.25
NTAP 150918C00025000 C 09/18/15 25.0 6.10 6.75
NTAP 150918C00025500 C 09/18/15 25.5 5.60 6.00
NTAP 150918C00026000 C 09/18/15 26.0 5.05 5.80
NTAP 150918C00026500 C 09/18/15 26.5 4.60 5.00
NTAP 150918C00027000 C 09/18/15 27.0 4.10 4.50
NTAP 150918C00027500 C 09/18/15 27.5 3.60 4.30
NTAP 150918C00028000 C 09/18/15 28.0 3.15 3.50
NTAP 150918C00028500 C 09/18/15 28.5 2.69 2.99
NTAP 150918C00029000 C 09/18/15 29.0 2.22 2.51
NTAP 150918C00029500 C 09/18/15 29.5 1.86 2.04
NTAP 150918C00030000 C 09/18/15 30.0 1.46 1.59
NTAP 150918C00030500 C 09/18/15 30.5 1.08 1.23
NTAP 150918C00031000 C 09/18/15 31.0 0.80 0.88
NTAP 150918C00031500 C 09/18/15 31.5 0.56 0.64
NTAP 150918C00032000 C 09/18/15 32.0 0.38 0.42
NTAP 150918C00032500 C 09/18/15 32.5 0.25 0.28
NTAP 150918C00033000 C 09/18/15 33.0 0.16 0.19
NTAP 150918C00033500 C 09/18/15 33.5 0.11 0.14
NTAP 150918C00034000 C 09/18/15 34.0 0.08 0.10
NTAP 150918C00034500 C 09/18/15 34.5 0.05 0.08
NTAP 150918C00035000 C 09/18/15 35.0 0.04 0.06
NTAP 150918C00035500 C 09/18/15 35.5 0.03 0.05
NTAP 150918C00036000 C 09/18/15 36.0 0.02 0.05
NTAP 150918C00036500 C 09/18/15 36.5 0.02 0.04
NTAP 150918C00037000 C 09/18/15 37.0 0.02 0.04
NTAP 150918C00037500 C 09/18/15 37.5 0.01 0.03
NTAP 150918C00038000 C 09/18/15 38.0 0.00 0.11
NTAP 150918C00038500 C 09/18/15 38.5 0.00 0.13
NTAP 150918C00039000 C 09/18/15 39.0 0.00 0.13
NTAP 150918C00039500 C 09/18/15 39.5 0.00 0.13
NTAP 150918C00040000 C 09/18/15 40.0 0.00 0.13
NTAP 150918C00040500 C 09/18/15 40.5 0.00 0.27
NTAP 150918C00041000 C 09/18/15 41.0 0.00 0.26
NTAP 150918C00041500 C 09/18/15 41.5 0.00 0.25
NTAP 150918C00042000 C 09/18/15 42.0 0.00 0.25
NTAP 150918C00042500 C 09/18/15 42.5 0.00 0.25
NTAP 150918C00043000 C 09/18/15 43.0 0.00 0.25
NTAP 150918C00043500 C 09/18/15 43.5 0.00 0.25
NTAP 150918C00044000 C 09/18/15 44.0 0.00 0.27
NTAP 150918C00045000 C 09/18/15 45.0 0.00 0.25
NTAP 150918C00046000 C 09/18/15 46.0 0.00 0.25
NTAP 150918C00047000 C 09/18/15 47.0 0.00 0.25
NTAP 150918C00048000 C 09/18/15 48.0 0.00 0.25
NTAP 150918C00049000 C 09/18/15 49.0 0.00 0.25
NTAP 150918C00050000 C 09/18/15 50.0 0.00 0.25
NTAP 150918C00055000 C 09/18/15 55.0 0.00 0.26
NTAP 150918P00021000 P 09/18/15 21.0 0.00 0.41
NTAP 150918P00022000 P 09/18/15 22.0 0.00 0.23
NTAP 150918P00022500 P 09/18/15 22.5 0.00 0.13
NTAP 150918P00023000 P 09/18/15 23.0 0.00 0.13
NTAP 150918P00023500 P 09/18/15 23.5 0.01 0.03
NTAP 150918P00024000 P 09/18/15 24.0 0.01 0.05
NTAP 150918P00024500 P 09/18/15 24.5 0.01 0.04
NTAP 150918P00025000 P 09/18/15 25.0 0.01 0.04
NTAP 150918P00025500 P 09/18/15 25.5 0.01 0.04
NTAP 150918P00026000 P 09/18/15 26.0 0.03 0.04
NTAP 150918P00026500 P 09/18/15 26.5 0.03 0.05
NTAP 150918P00027000 P 09/18/15 27.0 0.04 0.06
NTAP 150918P00027500 P 09/18/15 27.5 0.05 0.08
NTAP 150918P00028000 P 09/18/15 28.0 0.07 0.09
NTAP 150918P00028500 P 09/18/15 28.5 0.10 0.12
NTAP 150918P00029000 P 09/18/15 29.0 0.14 0.16
NTAP 150918P00029500 P 09/18/15 29.5 0.20 0.23
NTAP 150918P00030000 P 09/18/15 30.0 0.29 0.33
NTAP 150918P00030500 P 09/18/15 30.5 0.41 0.48
NTAP 150918P00031000 P 09/18/15 31.0 0.61 0.66
NTAP 150918P00031500 P 09/18/15 31.5 0.83 0.93
NTAP 150918P00032000 P 09/18/15 32.0 1.13 1.31
NTAP 150918P00032500 P 09/18/15 32.5 1.47 1.62
NTAP 150918P00033000 P 09/18/15 33.0 1.88 2.11
NTAP 150918P00033500 P 09/18/15 33.5 1.94 2.57
NTAP 150918P00034000 P 09/18/15 34.0 2.40 3.05
NTAP 150918P00034500 P 09/18/15 34.5 2.85 3.50
NTAP 150918P00035000 P 09/18/15 35.0 3.30 4.00
NTAP 150918P00035500 P 09/18/15 35.5 3.80 4.45
NTAP 150918P00036000 P 09/18/15 36.0 4.30 4.95
NTAP 150918P00036500 P 09/18/15 36.5 4.80 5.45
NTAP 150918P00037000 P 09/18/15 37.0 5.25 5.95
NTAP 150918P00037500 P 09/18/15 37.5 5.75 6.45
NTAP 150918P00038000 P 09/18/15 38.0 6.25 6.95
NTAP 150918P00038500 P 09/18/15 38.5 6.75 7.45
NTAP 150918P00039000 P 09/18/15 39.0 7.25 7.95
NTAP 150918P00039500 P 09/18/15 39.5 7.75 8.50
NTAP 150918P00040000 P 09/18/15 40.0 8.20 9.10
NTAP 150918P00040500 P 09/18/15 40.5 8.75 9.45
NTAP 150918P00041000 P 09/18/15 41.0 8.30 10.10
NTAP 150918P00041500 P 09/18/15 41.5 8.45 11.75
NTAP 150918P00042000 P 09/18/15 42.0 10.05 11.00
NTAP 150918P00042500 P 09/18/15 42.5 9.60 11.50
NTAP 150918P00043000 P 09/18/15 43.0 10.00 13.35
NTAP 150918P00043500 P 09/18/15 43.5 11.20 12.55
NTAP 150918P00044000 P 09/18/15 44.0 11.00 14.35
NTAP 150918P00045000 P 09/18/15 45.0 12.00 14.10
NTAP 150918P00046000 P 09/18/15 46.0 12.95 15.45
NTAP 150918P00047000 P 09/18/15 47.0 14.00 17.40
NTAP 150918P00048000 P 09/18/15 48.0 15.00 18.40
NTAP 150918P00049000 P 09/18/15 49.0 16.00 19.40
NTAP 150918P00050000 P 09/18/15 50.0 17.00 20.40
NTAP 150918P00055000 P 09/18/15 55.0 22.00 24.90
NTAP 150925C00022000 C 09/25/15 22.0 9.10 9.80
NTAP 150925C00023000 C 09/25/15 23.0 8.10 8.80
NTAP 150925C00023500 C 09/25/15 23.5 7.60 8.30
NTAP 150925C00024000 C 09/25/15 24.0 7.10 7.80
NTAP 150925C00024500 C 09/25/15 24.5 6.55 7.30
NTAP 150925C00025000 C 09/25/15 25.0 6.05 6.80
NTAP 150925C00025500 C 09/25/15 25.5 5.60 6.35
NTAP 150925C00026000 C 09/25/15 26.0 5.15 5.80
NTAP 150925C00026500 C 09/25/15 26.5 4.65 5.35
NTAP 150925C00027000 C 09/25/15 27.0 4.10 4.85
NTAP 150925C00027500 C 09/25/15 27.5 3.70 4.40
NTAP 150925C00028000 C 09/25/15 28.0 3.15 3.90
NTAP 150925C00028500 C 09/25/15 28.5 2.79 3.40
NTAP 150925C00029000 C 09/25/15 29.0 2.30 2.99
NTAP 150925C00029500 C 09/25/15 29.5 1.99 2.47
NTAP 150925C00030000 C 09/25/15 30.0 1.60 1.86
NTAP 150925C00030500 C 09/25/15 30.5 1.27 1.44
NTAP 150925C00031000 C 09/25/15 31.0 0.97 1.10
NTAP 150925C00031500 C 09/25/15 31.5 0.73 0.84
NTAP 150925C00032000 C 09/25/15 32.0 0.54 0.62
NTAP 150925C00032500 C 09/25/15 32.5 0.38 0.47
NTAP 150925C00033000 C 09/25/15 33.0 0.27 0.34
NTAP 150925C00033500 C 09/25/15 33.5 0.19 0.28
NTAP 150925C00034000 C 09/25/15 34.0 0.12 0.40
NTAP 150925C00034500 C 09/25/15 34.5 0.08 0.23
NTAP 150925C00035000 C 09/25/15 35.0 0.07 0.22
NTAP 150925C00035500 C 09/25/15 35.5 0.01 0.30
NTAP 150925C00036000 C 09/25/15 36.0 0.03 0.28
NTAP 150925C00036500 C 09/25/15 36.5 0.01 0.26
NTAP 150925C00037000 C 09/25/15 37.0 0.00 0.25
NTAP 150925C00037500 C 09/25/15 37.5 0.00 0.25
NTAP 150925C00038000 C 09/25/15 38.0 0.00 0.25
NTAP 150925C00038500 C 09/25/15 38.5 0.00 0.25
NTAP 150925C00039000 C 09/25/15 39.0 0.00 0.25
NTAP 150925C00039500 C 09/25/15 39.5 0.00 0.25
NTAP 150925C00040000 C 09/25/15 40.0 0.00 0.25
NTAP 150925C00040500 C 09/25/15 40.5 0.00 0.25
NTAP 150925P00022000 P 09/25/15 22.0 0.00 0.28
NTAP 150925P00023000 P 09/25/15 23.0 0.00 0.26
NTAP 150925P00023500 P 09/25/15 23.5 0.00 0.26
NTAP 150925P00024000 P 09/25/15 24.0 0.02 0.25
NTAP 150925P00024500 P 09/25/15 24.5 0.01 0.25
NTAP 150925P00025000 P 09/25/15 25.0 0.01 0.27
NTAP 150925P00025500 P 09/25/15 25.5 0.02 0.26
NTAP 150925P00026000 P 09/25/15 26.0 0.03 0.26
NTAP 150925P00026500 P 09/25/15 26.5 0.01 0.26
NTAP 150925P00027000 P 09/25/15 27.0 0.03 0.48
NTAP 150925P00027500 P 09/25/15 27.5 0.07 0.45
NTAP 150925P00028000 P 09/25/15 28.0 0.09 0.30
NTAP 150925P00028500 P 09/25/15 28.5 0.10 0.33
NTAP 150925P00029000 P 09/25/15 29.0 0.22 0.30
NTAP 150925P00029500 P 09/25/15 29.5 0.30 0.39
NTAP 150925P00030000 P 09/25/15 30.0 0.41 0.51
NTAP 150925P00030500 P 09/25/15 30.5 0.55 0.66
NTAP 150925P00031000 P 09/25/15 31.0 0.76 0.87
NTAP 150925P00031500 P 09/25/15 31.5 0.99 1.24
NTAP 150925P00032000 P 09/25/15 32.0 1.30 1.48
NTAP 150925P00032500 P 09/25/15 32.5 1.66 1.85
NTAP 150925P00033000 P 09/25/15 33.0 1.86 2.16
NTAP 150925P00033500 P 09/25/15 33.5 2.08 2.68
NTAP 150925P00034000 P 09/25/15 34.0 2.48 3.10
NTAP 150925P00034500 P 09/25/15 34.5 2.93 3.55
NTAP 150925P00035000 P 09/25/15 35.0 3.35 4.05
NTAP 150925P00035500 P 09/25/15 35.5 3.85 4.50
NTAP 150925P00036000 P 09/25/15 36.0 4.30 5.00
NTAP 150925P00036500 P 09/25/15 36.5 4.80 5.50
NTAP 150925P00037000 P 09/25/15 37.0 5.30 6.00
NTAP 150925P00037500 P 09/25/15 37.5 5.80 6.45
NTAP 150925P00038000 P 09/25/15 38.0 6.30 6.95
NTAP 150925P00038500 P 09/25/15 38.5 6.75 7.45
NTAP 150925P00039000 P 09/25/15 39.0 7.25 7.95
NTAP 150925P00039500 P 09/25/15 39.5 7.75 8.45
NTAP 150925P00040000 P 09/25/15 40.0 8.25 8.95
NTAP 150925P00040500 P 09/25/15 40.5 8.75 9.45
NTAP 151002C00022000 C 10/02/15 22.0 9.10 9.80
NTAP 151002C00023000 C 10/02/15 23.0 8.05 8.80
NTAP 151002C00023500 C 10/02/15 23.5 7.60 8.30
NTAP 151002C00024000 C 10/02/15 24.0 7.05 7.80
NTAP 151002C00024500 C 10/02/15 24.5 6.65 7.35
NTAP 151002C00025000 C 10/02/15 25.0 6.15 6.85
NTAP 151002C00025500 C 10/02/15 25.5 5.65 6.35
NTAP 151002C00026000 C 10/02/15 26.0 5.10 5.85
NTAP 151002C00026500 C 10/02/15 26.5 4.65 5.35
NTAP 151002C00027000 C 10/02/15 27.0 4.20 4.90
NTAP 151002C00027500 C 10/02/15 27.5 3.75 4.45
NTAP 151002C00028000 C 10/02/15 28.0 3.30 4.00
NTAP 151002C00028500 C 10/02/15 28.5 2.86 3.55
NTAP 151002C00029000 C 10/02/15 29.0 2.40 3.10
NTAP 151002C00029500 C 10/02/15 29.5 2.08 2.67
NTAP 151002C00030000 C 10/02/15 30.0 1.74 2.26
NTAP 151002C00030500 C 10/02/15 30.5 1.39 1.89
NTAP 151002C00031000 C 10/02/15 31.0 1.09 1.50
NTAP 151002C00031500 C 10/02/15 31.5 0.86 1.03
NTAP 151002C00032000 C 10/02/15 32.0 0.67 0.91
NTAP 151002C00032500 C 10/02/15 32.5 0.50 0.73
NTAP 151002C00033000 C 10/02/15 33.0 0.37 0.53
NTAP 151002C00033500 C 10/02/15 33.5 0.28 0.51
NTAP 151002C00034000 C 10/02/15 34.0 0.21 0.39
NTAP 151002C00034500 C 10/02/15 34.5 0.15 0.38
NTAP 151002C00035000 C 10/02/15 35.0 0.10 0.49
NTAP 151002C00035500 C 10/02/15 35.5 0.07 0.50
NTAP 151002C00036000 C 10/02/15 36.0 0.05 0.38
NTAP 151002C00036500 C 10/02/15 36.5 0.01 0.28
NTAP 151002C00037000 C 10/02/15 37.0 0.01 0.50
NTAP 151002C00037500 C 10/02/15 37.5 0.02 0.28
NTAP 151002C00038000 C 10/02/15 38.0 0.01 0.40
NTAP 151002C00038500 C 10/02/15 38.5 0.01 0.28
NTAP 151002C00039000 C 10/02/15 39.0 0.01 0.27
NTAP 151002C00039500 C 10/02/15 39.5 0.01 0.25
NTAP 151002C00040000 C 10/02/15 40.0 0.01 0.28
NTAP 151002P00022000 P 10/02/15 22.0 0.00 0.29
NTAP 151002P00023000 P 10/02/15 23.0 0.00 0.28
NTAP 151002P00023500 P 10/02/15 23.5 0.00 0.28
NTAP 151002P00024000 P 10/02/15 24.0 0.00 0.28
NTAP 151002P00024500 P 10/02/15 24.5 0.01 0.28
NTAP 151002P00025000 P 10/02/15 25.0 0.02 0.26
NTAP 151002P00025500 P 10/02/15 25.5 0.01 0.27
NTAP 151002P00026000 P 10/02/15 26.0 0.02 0.38
NTAP 151002P00026500 P 10/02/15 26.5 0.06 0.28
NTAP 151002P00027000 P 10/02/15 27.0 0.05 0.48
NTAP 151002P00027500 P 10/02/15 27.5 0.09 0.50
NTAP 151002P00028000 P 10/02/15 28.0 0.16 0.35
NTAP 151002P00028500 P 10/02/15 28.5 0.22 0.42
NTAP 151002P00029000 P 10/02/15 29.0 0.29 0.46
NTAP 151002P00029500 P 10/02/15 29.5 0.39 0.61
NTAP 151002P00030000 P 10/02/15 30.0 0.51 0.74
NTAP 151002P00030500 P 10/02/15 30.5 0.62 0.93
NTAP 151002P00031000 P 10/02/15 31.0 0.81 1.06
NTAP 151002P00031500 P 10/02/15 31.5 0.96 1.39
NTAP 151002P00032000 P 10/02/15 32.0 1.42 1.68
NTAP 151002P00032500 P 10/02/15 32.5 1.76 1.96
NTAP 151002P00033000 P 10/02/15 33.0 2.03 2.36
NTAP 151002P00033500 P 10/02/15 33.5 2.18 2.75
NTAP 151002P00034000 P 10/02/15 34.0 2.56 3.15
NTAP 151002P00034500 P 10/02/15 34.5 3.00 3.60
NTAP 151002P00035000 P 10/02/15 35.0 3.40 4.10
NTAP 151002P00035500 P 10/02/15 35.5 3.90 4.55
NTAP 151002P00036000 P 10/02/15 36.0 4.35 5.10
NTAP 151002P00036500 P 10/02/15 36.5 4.85 5.55
NTAP 151002P00037000 P 10/02/15 37.0 5.30 6.05
NTAP 151002P00037500 P 10/02/15 37.5 5.85 6.55
NTAP 151002P00038000 P 10/02/15 38.0 6.30 7.05
NTAP 151002P00038500 P 10/02/15 38.5 6.75 7.50
NTAP 151002P00039000 P 10/02/15 39.0 7.25 7.95
NTAP 151002P00039500 P 10/02/15 39.5 7.75 8.50
NTAP 151002P00040000 P 10/02/15 40.0 8.25 9.00
NTAP 151009C00021000 C 10/09/15 21.0 10.00 12.05
NTAP 151009C00022000 C 10/09/15 22.0 9.00 9.85
NTAP 151009C00022500 C 10/09/15 22.5 8.50 9.30
NTAP 151009C00023000 C 10/09/15 23.0 8.00 8.85
NTAP 151009C00023500 C 10/09/15 23.5 7.50 8.35
NTAP 151009C00024000 C 10/09/15 24.0 7.00 7.85
NTAP 151009C00024500 C 10/09/15 24.5 6.55 7.35
NTAP 151009C00025000 C 10/09/15 25.0 6.05 6.85
NTAP 151009C00025500 C 10/09/15 25.5 5.55 6.35
NTAP 151009C00026000 C 10/09/15 26.0 5.05 5.90
NTAP 151009C00026500 C 10/09/15 26.5 4.65 5.40
NTAP 151009C00027000 C 10/09/15 27.0 4.15 4.95
NTAP 151009C00027500 C 10/09/15 27.5 3.70 4.45
NTAP 151009C00028000 C 10/09/15 28.0 3.25 4.00
NTAP 151009C00028500 C 10/09/15 28.5 2.85 3.55
NTAP 151009C00029000 C 10/09/15 29.0 2.45 3.15
NTAP 151009C00029500 C 10/09/15 29.5 2.13 2.69
NTAP 151009C00030000 C 10/09/15 30.0 1.81 2.35
NTAP 151009C00030500 C 10/09/15 30.5 1.47 1.95
NTAP 151009C00031000 C 10/09/15 31.0 1.18 1.38
NTAP 151009C00031500 C 10/09/15 31.5 0.95 1.15
NTAP 151009C00032000 C 10/09/15 32.0 0.73 1.05
NTAP 151009C00032500 C 10/09/15 32.5 0.58 0.87
NTAP 151009C00033000 C 10/09/15 33.0 0.45 0.72
NTAP 151009C00033500 C 10/09/15 33.5 0.35 0.58
NTAP 151009C00034000 C 10/09/15 34.0 0.27 0.51
NTAP 151009C00034500 C 10/09/15 34.5 0.19 0.50
NTAP 151009C00035000 C 10/09/15 35.0 0.11 0.50
NTAP 151009C00035500 C 10/09/15 35.5 0.06 0.49
NTAP 151009C00036000 C 10/09/15 36.0 0.02 0.36
NTAP 151009C00036500 C 10/09/15 36.5 0.07 0.50
NTAP 151009C00037000 C 10/09/15 37.0 0.05 0.50
NTAP 151009C00037500 C 10/09/15 37.5 0.04 0.48
NTAP 151009C00038000 C 10/09/15 38.0 0.04 0.33
NTAP 151009C00038500 C 10/09/15 38.5 0.03 0.48
NTAP 151009C00039000 C 10/09/15 39.0 0.02 0.27
NTAP 151009C00039500 C 10/09/15 39.5 0.01 0.27
NTAP 151009C00040000 C 10/09/15 40.0 0.01 0.27
NTAP 151009P00021000 P 10/09/15 21.0 0.02 0.29
NTAP 151009P00022000 P 10/09/15 22.0 0.01 0.28
NTAP 151009P00022500 P 10/09/15 22.5 0.01 0.27
NTAP 151009P00023000 P 10/09/15 23.0 0.02 0.27
NTAP 151009P00023500 P 10/09/15 23.5 0.02 0.28
NTAP 151009P00024000 P 10/09/15 24.0 0.03 0.26
NTAP 151009P00024500 P 10/09/15 24.5 0.04 0.26
NTAP 151009P00025000 P 10/09/15 25.0 0.03 0.28
NTAP 151009P00025500 P 10/09/15 25.5 0.04 0.50
NTAP 151009P00026000 P 10/09/15 26.0 0.02 0.34
NTAP 151009P00026500 P 10/09/15 26.5 0.10 0.50
NTAP 151009P00027000 P 10/09/15 27.0 0.13 0.44
NTAP 151009P00027500 P 10/09/15 27.5 0.15 0.50
NTAP 151009P00028000 P 10/09/15 28.0 0.20 0.54
NTAP 151009P00028500 P 10/09/15 28.5 0.31 0.53
NTAP 151009P00029000 P 10/09/15 29.0 0.40 0.58
NTAP 151009P00029500 P 10/09/15 29.5 0.52 0.75
NTAP 151009P00030000 P 10/09/15 30.0 0.66 0.86
NTAP 151009P00030500 P 10/09/15 30.5 0.85 1.03
NTAP 151009P00031000 P 10/09/15 31.0 1.08 1.24
NTAP 151009P00031500 P 10/09/15 31.5 1.35 1.59
NTAP 151009P00032000 P 10/09/15 32.0 1.63 1.91
NTAP 151009P00032500 P 10/09/15 32.5 1.98 2.23
NTAP 151009P00033000 P 10/09/15 33.0 2.24 2.65
NTAP 151009P00033500 P 10/09/15 33.5 2.40 3.10
NTAP 151009P00034000 P 10/09/15 34.0 2.80 3.50
NTAP 151009P00034500 P 10/09/15 34.5 3.20 3.95
NTAP 151009P00035000 P 10/09/15 35.0 3.65 4.40
NTAP 151009P00035500 P 10/09/15 35.5 4.10 4.80
NTAP 151009P00036000 P 10/09/15 36.0 4.55 5.30
NTAP 151009P00036500 P 10/09/15 36.5 5.00 5.80
NTAP 151009P00037000 P 10/09/15 37.0 5.50 6.30
NTAP 151009P00037500 P 10/09/15 37.5 6.00 6.80
NTAP 151009P00038000 P 10/09/15 38.0 6.45 7.30
NTAP 151009P00038500 P 10/09/15 38.5 6.95 7.75
NTAP 151009P00039000 P 10/09/15 39.0 7.45 8.25
NTAP 151009P00039500 P 10/09/15 39.5 7.95 8.75
NTAP 151009P00040000 P 10/09/15 40.0 8.45 9.15
NTAP 151016C00022000 C 10/16/15 22.0 9.10 9.80
NTAP 151016C00023000 C 10/16/15 23.0 8.10 8.80
NTAP 151016C00024000 C 10/16/15 24.0 7.15 7.80
NTAP 151016C00025000 C 10/16/15 25.0 6.15 6.85
NTAP 151016C00026000 C 10/16/15 26.0 5.20 5.90
NTAP 151016C00027000 C 10/16/15 27.0 4.25 4.95
NTAP 151016C00028000 C 10/16/15 28.0 3.40 4.00
NTAP 151016C00029000 C 10/16/15 29.0 2.51 3.15
NTAP 151016C00030000 C 10/16/15 30.0 1.90 2.06
NTAP 151016C00031000 C 10/16/15 31.0 1.33 1.45
NTAP 151016C00032000 C 10/16/15 32.0 0.88 1.01
NTAP 151016C00033000 C 10/16/15 33.0 0.57 0.71
NTAP 151016C00034000 C 10/16/15 34.0 0.33 0.52
NTAP 151016C00035000 C 10/16/15 35.0 0.23 0.35
NTAP 151016C00036000 C 10/16/15 36.0 0.13 0.25
NTAP 151016C00037000 C 10/16/15 37.0 0.07 0.44
NTAP 151016C00038000 C 10/16/15 38.0 0.04 0.40
NTAP 151016C00039000 C 10/16/15 39.0 0.02 0.28
NTAP 151016C00040000 C 10/16/15 40.0 0.02 0.25
NTAP 151016C00041000 C 10/16/15 41.0 0.01 0.42
NTAP 151016C00042000 C 10/16/15 42.0 0.00 0.26
NTAP 151016C00043000 C 10/16/15 43.0 0.00 0.25
NTAP 151016P00022000 P 10/16/15 22.0 0.01 0.14
NTAP 151016P00023000 P 10/16/15 23.0 0.02 0.20
NTAP 151016P00024000 P 10/16/15 24.0 0.06 0.13
NTAP 151016P00025000 P 10/16/15 25.0 0.08 0.16
NTAP 151016P00026000 P 10/16/15 26.0 0.12 0.22
NTAP 151016P00027000 P 10/16/15 27.0 0.18 0.32
NTAP 151016P00028000 P 10/16/15 28.0 0.30 0.46
NTAP 151016P00029000 P 10/16/15 29.0 0.48 0.67
NTAP 151016P00030000 P 10/16/15 30.0 0.80 0.93
NTAP 151016P00031000 P 10/16/15 31.0 1.22 1.34
NTAP 151016P00032000 P 10/16/15 32.0 1.77 1.96
NTAP 151016P00033000 P 10/16/15 33.0 2.44 2.67
NTAP 151016P00034000 P 10/16/15 34.0 2.91 3.50
NTAP 151016P00035000 P 10/16/15 35.0 3.70 4.35
NTAP 151016P00036000 P 10/16/15 36.0 4.55 5.30
NTAP 151016P00037000 P 10/16/15 37.0 5.50 6.25
NTAP 151016P00038000 P 10/16/15 38.0 6.45 7.20
NTAP 151016P00039000 P 10/16/15 39.0 7.50 8.15
NTAP 151016P00040000 P 10/16/15 40.0 8.45 9.20
NTAP 151016P00041000 P 10/16/15 41.0 9.35 10.30
NTAP 151016P00042000 P 10/16/15 42.0 10.30 11.35
NTAP 151016P00043000 P 10/16/15 43.0 11.25 12.35
NTAP 151023C00022000 C 10/23/15 22.0 9.00 10.10
NTAP 151023C00023000 C 10/23/15 23.0 7.90 9.05
NTAP 151023C00024000 C 10/23/15 24.0 6.95 7.95
NTAP 151023C00024500 C 10/23/15 24.5 6.50 7.45
NTAP 151023C00025000 C 10/23/15 25.0 6.00 6.95
NTAP 151023C00025500 C 10/23/15 25.5 5.55 6.45
NTAP 151023C00026000 C 10/23/15 26.0 5.05 6.00
NTAP 151023C00026500 C 10/23/15 26.5 4.70 5.50
NTAP 151023C00027000 C 10/23/15 27.0 4.25 5.05
NTAP 151023C00027500 C 10/23/15 27.5 3.80 4.55
NTAP 151023C00028000 C 10/23/15 28.0 3.35 4.15
NTAP 151023C00028500 C 10/23/15 28.5 2.95 3.70
NTAP 151023C00029000 C 10/23/15 29.0 2.55 3.30
NTAP 151023C00029500 C 10/23/15 29.5 2.17 2.94
NTAP 151023C00030000 C 10/23/15 30.0 1.85 2.54
NTAP 151023C00030500 C 10/23/15 30.5 1.50 2.22
NTAP 151023C00031000 C 10/23/15 31.0 1.33 1.57
NTAP 151023C00031500 C 10/23/15 31.5 0.99 1.39
NTAP 151023C00032000 C 10/23/15 32.0 0.86 1.09
NTAP 151023C00032500 C 10/23/15 32.5 0.61 1.06
NTAP 151023C00033000 C 10/23/15 33.0 0.48 0.86
NTAP 151023C00033500 C 10/23/15 33.5 0.38 0.84
NTAP 151023C00034000 C 10/23/15 34.0 0.27 0.73
NTAP 151023C00034500 C 10/23/15 34.5 0.19 0.62
NTAP 151023C00035000 C 10/23/15 35.0 0.15 0.51
NTAP 151023C00035500 C 10/23/15 35.5 0.07 0.45
NTAP 151023C00036000 C 10/23/15 36.0 0.12 0.37
NTAP 151023C00036500 C 10/23/15 36.5 0.08 0.32
NTAP 151023C00037000 C 10/23/15 37.0 0.06 0.38
NTAP 151023C00037500 C 10/23/15 37.5 0.05 0.50
NTAP 151023C00038000 C 10/23/15 38.0 0.03 0.34
NTAP 151023C00038500 C 10/23/15 38.5 0.01 0.29
NTAP 151023C00039000 C 10/23/15 39.0 0.02 0.50
NTAP 151023C00039500 C 10/23/15 39.5 0.01 0.50
NTAP 151023C00040000 C 10/23/15 40.0 0.00 0.50
NTAP 151023P00022000 P 10/23/15 22.0 0.01 0.50
NTAP 151023P00023000 P 10/23/15 23.0 0.02 0.44
NTAP 151023P00024000 P 10/23/15 24.0 0.04 0.18
NTAP 151023P00024500 P 10/23/15 24.5 0.04 0.50
NTAP 151023P00025000 P 10/23/15 25.0 0.06 0.25
NTAP 151023P00025500 P 10/23/15 25.5 0.07 0.50
NTAP 151023P00026000 P 10/23/15 26.0 0.11 0.32
NTAP 151023P00026500 P 10/23/15 26.5 0.14 0.31
NTAP 151023P00027000 P 10/23/15 27.0 0.09 0.46
NTAP 151023P00027500 P 10/23/15 27.5 0.12 0.54
NTAP 151023P00028000 P 10/23/15 28.0 0.20 0.65
NTAP 151023P00028500 P 10/23/15 28.5 0.30 0.73
NTAP 151023P00029000 P 10/23/15 29.0 0.55 0.72
NTAP 151023P00029500 P 10/23/15 29.5 0.57 0.89
NTAP 151023P00030000 P 10/23/15 30.0 0.69 1.18
NTAP 151023P00030500 P 10/23/15 30.5 0.86 1.31
NTAP 151023P00031000 P 10/23/15 31.0 1.26 1.49
NTAP 151023P00031500 P 10/23/15 31.5 1.27 1.82
NTAP 151023P00032000 P 10/23/15 32.0 1.77 2.15
NTAP 151023P00032500 P 10/23/15 32.5 1.79 2.44
NTAP 151023P00033000 P 10/23/15 33.0 2.10 2.85
NTAP 151023P00033500 P 10/23/15 33.5 2.48 3.25
NTAP 151023P00034000 P 10/23/15 34.0 2.86 3.65
NTAP 151023P00034500 P 10/23/15 34.5 3.20 4.05
NTAP 151023P00035000 P 10/23/15 35.0 3.65 4.50
NTAP 151023P00035500 P 10/23/15 35.5 4.10 4.95
NTAP 151023P00036000 P 10/23/15 36.0 4.55 5.40
NTAP 151023P00036500 P 10/23/15 36.5 5.00 5.90
NTAP 151023P00037000 P 10/23/15 37.0 5.40 6.40
NTAP 151023P00037500 P 10/23/15 37.5 5.95 6.90
NTAP 151023P00038000 P 10/23/15 38.0 6.40 7.35
NTAP 151023P00038500 P 10/23/15 38.5 6.85 7.85
NTAP 151023P00039000 P 10/23/15 39.0 7.40 8.40
NTAP 151023P00039500 P 10/23/15 39.5 7.75 8.90
NTAP 151023P00040000 P 10/23/15 40.0 8.15 9.40
NTAP 151120C00023000 C 11/20/15 23.0 8.15 8.85
NTAP 151120C00024000 C 11/20/15 24.0 7.20 7.90
NTAP 151120C00025000 C 11/20/15 25.0 6.25 6.95
NTAP 151120C00026000 C 11/20/15 26.0 5.40 6.05
NTAP 151120C00027000 C 11/20/15 27.0 4.45 5.15
NTAP 151120C00028000 C 11/20/15 28.0 3.70 4.35
NTAP 151120C00029000 C 11/20/15 29.0 2.95 3.60
NTAP 151120C00030000 C 11/20/15 30.0 2.40 2.70
NTAP 151120C00031000 C 11/20/15 31.0 1.88 2.05
NTAP 151120C00032000 C 11/20/15 32.0 1.43 1.61
NTAP 151120C00033000 C 11/20/15 33.0 1.09 1.37
NTAP 151120C00034000 C 11/20/15 34.0 0.78 1.05
NTAP 151120C00035000 C 11/20/15 35.0 0.55 0.80
NTAP 151120C00036000 C 11/20/15 36.0 0.39 0.61
NTAP 151120C00037000 C 11/20/15 37.0 0.27 0.45
NTAP 151120C00038000 C 11/20/15 38.0 0.20 0.34
NTAP 151120C00039000 C 11/20/15 39.0 0.14 0.25
NTAP 151120C00040000 C 11/20/15 40.0 0.10 0.20
NTAP 151120C00041000 C 11/20/15 41.0 0.06 0.50
NTAP 151120C00042000 C 11/20/15 42.0 0.04 0.27
NTAP 151120C00043000 C 11/20/15 43.0 0.02 0.27
NTAP 151120P00023000 P 11/20/15 23.0 0.12 0.23
NTAP 151120P00024000 P 11/20/15 24.0 0.17 0.27
NTAP 151120P00025000 P 11/20/15 25.0 0.23 0.37
NTAP 151120P00026000 P 11/20/15 26.0 0.35 0.49
NTAP 151120P00027000 P 11/20/15 27.0 0.47 0.67
NTAP 151120P00028000 P 11/20/15 28.0 0.66 0.88
NTAP 151120P00029000 P 11/20/15 29.0 0.92 1.19
NTAP 151120P00030000 P 11/20/15 30.0 1.26 1.55
NTAP 151120P00031000 P 11/20/15 31.0 1.81 1.98
NTAP 151120P00032000 P 11/20/15 32.0 2.18 2.56
NTAP 151120P00033000 P 11/20/15 33.0 2.75 3.20
NTAP 151120P00034000 P 11/20/15 34.0 3.40 4.00
NTAP 151120P00035000 P 11/20/15 35.0 4.15 4.85
NTAP 151120P00036000 P 11/20/15 36.0 4.95 5.60
NTAP 151120P00037000 P 11/20/15 37.0 5.80 6.45
NTAP 151120P00038000 P 11/20/15 38.0 6.70 7.35
NTAP 151120P00039000 P 11/20/15 39.0 7.60 8.30
NTAP 151120P00040000 P 11/20/15 40.0 8.50 9.25
NTAP 151120P00041000 P 11/20/15 41.0 9.45 10.25
NTAP 151120P00042000 P 11/20/15 42.0 10.35 11.20
NTAP 151120P00043000 P 11/20/15 43.0 11.40 12.35
NTAP 151218C00021000 C 12/18/15 21.0 10.00 10.90
NTAP 151218C00022000 C 12/18/15 22.0 9.15 9.85
NTAP 151218C00023000 C 12/18/15 23.0 8.20 8.90
NTAP 151218C00024000 C 12/18/15 24.0 7.25 7.95
NTAP 151218C00025000 C 12/18/15 25.0 6.35 7.00
NTAP 151218C00026000 C 12/18/15 26.0 5.50 6.15
NTAP 151218C00027000 C 12/18/15 27.0 4.55 5.30
NTAP 151218C00028000 C 12/18/15 28.0 3.80 4.50
NTAP 151218C00029000 C 12/18/15 29.0 3.20 3.75
NTAP 151218C00030000 C 12/18/15 30.0 2.62 3.10
NTAP 151218C00031000 C 12/18/15 31.0 2.08 2.25
NTAP 151218C00032000 C 12/18/15 32.0 1.65 1.80
NTAP 151218C00033000 C 12/18/15 33.0 1.29 1.40
NTAP 151218C00034000 C 12/18/15 34.0 0.98 1.09
NTAP 151218C00035000 C 12/18/15 35.0 0.76 0.89
NTAP 151218C00036000 C 12/18/15 36.0 0.59 0.75
NTAP 151218C00037000 C 12/18/15 37.0 0.44 0.58
NTAP 151218C00038000 C 12/18/15 38.0 0.31 0.46
NTAP 151218C00039000 C 12/18/15 39.0 0.21 0.37
NTAP 151218C00040000 C 12/18/15 40.0 0.12 0.39
NTAP 151218C00041000 C 12/18/15 41.0 0.10 0.27
NTAP 151218C00042000 C 12/18/15 42.0 0.05 0.28
NTAP 151218C00043000 C 12/18/15 43.0 0.03 0.29
NTAP 151218C00044000 C 12/18/15 44.0 0.03 0.29
NTAP 151218C00045000 C 12/18/15 45.0 0.01 0.26
NTAP 151218C00046000 C 12/18/15 46.0 0.00 0.26
NTAP 151218C00047000 C 12/18/15 47.0 0.00 0.25
NTAP 151218C00048000 C 12/18/15 48.0 0.03 0.25
NTAP 151218C00049000 C 12/18/15 49.0 0.00 0.25
NTAP 151218C00050000 C 12/18/15 50.0 0.00 0.25
NTAP 151218P00021000 P 12/18/15 21.0 0.07 0.27
NTAP 151218P00022000 P 12/18/15 22.0 0.13 0.30
NTAP 151218P00023000 P 12/18/15 23.0 0.18 0.33
NTAP 151218P00024000 P 12/18/15 24.0 0.24 0.47
NTAP 151218P00025000 P 12/18/15 25.0 0.33 0.49
NTAP 151218P00026000 P 12/18/15 26.0 0.44 0.64
NTAP 151218P00027000 P 12/18/15 27.0 0.60 0.84
NTAP 151218P00028000 P 12/18/15 28.0 0.90 1.08
NTAP 151218P00029000 P 12/18/15 29.0 1.20 1.33
NTAP 151218P00030000 P 12/18/15 30.0 1.57 1.72
NTAP 151218P00031000 P 12/18/15 31.0 2.07 2.15
NTAP 151218P00032000 P 12/18/15 32.0 2.60 2.75
NTAP 151218P00033000 P 12/18/15 33.0 3.20 3.40
NTAP 151218P00034000 P 12/18/15 34.0 3.60 4.15
NTAP 151218P00035000 P 12/18/15 35.0 4.60 4.95
NTAP 151218P00036000 P 12/18/15 36.0 5.10 5.70
NTAP 151218P00037000 P 12/18/15 37.0 5.95 6.60
NTAP 151218P00038000 P 12/18/15 38.0 6.80 7.45
NTAP 151218P00039000 P 12/18/15 39.0 7.65 8.40
NTAP 151218P00040000 P 12/18/15 40.0 8.60 9.35
NTAP 151218P00041000 P 12/18/15 41.0 9.55 10.50
NTAP 151218P00042000 P 12/18/15 42.0 10.50 11.50
NTAP 151218P00043000 P 12/18/15 43.0 11.30 12.45
NTAP 151218P00044000 P 12/18/15 44.0 12.45 13.35
NTAP 151218P00045000 P 12/18/15 45.0 13.35 14.35
NTAP 151218P00046000 P 12/18/15 46.0 14.35 15.30
NTAP 151218P00047000 P 12/18/15 47.0 15.40 16.25
NTAP 151218P00048000 P 12/18/15 48.0 16.45 17.20
NTAP 151218P00049000 P 12/18/15 49.0 17.45 18.20
NTAP 151218P00050000 P 12/18/15 50.0 18.50 19.20
NTAP 160115C00018000 C 01/15/16 18.0 13.05 13.75
NTAP 160115C00019000 C 01/15/16 19.0 12.00 12.90
NTAP 160115C00020000 C 01/15/16 20.0 10.95 11.95
NTAP 160115C00021000 C 01/15/16 21.0 9.95 10.90
NTAP 160115C00022000 C 01/15/16 22.0 9.05 9.90
NTAP 160115C00023000 C 01/15/16 23.0 8.20 8.90
NTAP 160115C00024000 C 01/15/16 24.0 7.25 8.00
NTAP 160115C00025000 C 01/15/16 25.0 6.40 7.05
NTAP 160115C00026000 C 01/15/16 26.0 5.55 6.20
NTAP 160115C00027000 C 01/15/16 27.0 4.70 5.40
NTAP 160115C00028000 C 01/15/16 28.0 4.00 4.60
NTAP 160115C00029000 C 01/15/16 29.0 3.35 3.60
NTAP 160115C00030000 C 01/15/16 30.0 2.77 2.98
NTAP 160115C00031000 C 01/15/16 31.0 2.24 2.43
NTAP 160115C00032000 C 01/15/16 32.0 1.78 1.95
NTAP 160115C00033000 C 01/15/16 33.0 1.40 1.55
NTAP 160115C00034000 C 01/15/16 34.0 1.10 1.25
NTAP 160115C00035000 C 01/15/16 35.0 0.86 0.97
NTAP 160115C00036000 C 01/15/16 36.0 0.64 0.90
NTAP 160115C00037000 C 01/15/16 37.0 0.48 0.73
NTAP 160115C00038000 C 01/15/16 38.0 0.34 0.62
NTAP 160115C00039000 C 01/15/16 39.0 0.23 0.54
NTAP 160115C00040000 C 01/15/16 40.0 0.18 0.41
NTAP 160115C00041000 C 01/15/16 41.0 0.15 0.38
NTAP 160115C00042000 C 01/15/16 42.0 0.10 0.32
NTAP 160115C00043000 C 01/15/16 43.0 0.07 0.27
NTAP 160115C00044000 C 01/15/16 44.0 0.05 0.29
NTAP 160115C00045000 C 01/15/16 45.0 0.03 0.26
NTAP 160115C00046000 C 01/15/16 46.0 0.01 0.26
NTAP 160115C00047000 C 01/15/16 47.0 0.03 0.26
NTAP 160115C00048000 C 01/15/16 48.0 0.00 0.26
NTAP 160115C00049000 C 01/15/16 49.0 0.00 0.26
NTAP 160115C00050000 C 01/15/16 50.0 0.00 0.25
NTAP 160115C00055000 C 01/15/16 55.0 0.00 0.24
NTAP 160115C00060000 C 01/15/16 60.0 0.00 0.17
NTAP 160115P00018000 P 01/15/16 18.0 0.04 0.25
NTAP 160115P00019000 P 01/15/16 19.0 0.03 0.27
NTAP 160115P00020000 P 01/15/16 20.0 0.06 0.24
NTAP 160115P00021000 P 01/15/16 21.0 0.09 0.28
NTAP 160115P00022000 P 01/15/16 22.0 0.17 0.32
NTAP 160115P00023000 P 01/15/16 23.0 0.23 0.44
NTAP 160115P00024000 P 01/15/16 24.0 0.33 0.49
NTAP 160115P00025000 P 01/15/16 25.0 0.43 0.62
NTAP 160115P00026000 P 01/15/16 26.0 0.57 0.82
NTAP 160115P00027000 P 01/15/16 27.0 0.77 0.99
NTAP 160115P00028000 P 01/15/16 28.0 1.10 1.23
NTAP 160115P00029000 P 01/15/16 29.0 1.46 1.55
NTAP 160115P00030000 P 01/15/16 30.0 1.82 1.98
NTAP 160115P00031000 P 01/15/16 31.0 2.27 2.42
NTAP 160115P00032000 P 01/15/16 32.0 2.82 3.05
NTAP 160115P00033000 P 01/15/16 33.0 3.40 3.60
NTAP 160115P00034000 P 01/15/16 34.0 4.10 4.35
NTAP 160115P00035000 P 01/15/16 35.0 4.85 5.15
NTAP 160115P00036000 P 01/15/16 36.0 5.30 6.00
NTAP 160115P00037000 P 01/15/16 37.0 6.15 6.80
NTAP 160115P00038000 P 01/15/16 38.0 7.00 7.70
NTAP 160115P00039000 P 01/15/16 39.0 7.90 8.60
NTAP 160115P00040000 P 01/15/16 40.0 8.85 9.55
NTAP 160115P00041000 P 01/15/16 41.0 9.30 10.50
NTAP 160115P00042000 P 01/15/16 42.0 10.25 11.55
NTAP 160115P00043000 P 01/15/16 43.0 11.30 12.50
NTAP 160115P00044000 P 01/15/16 44.0 12.20 13.65
NTAP 160115P00045000 P 01/15/16 45.0 13.25 14.60
NTAP 160115P00046000 P 01/15/16 46.0 14.25 15.60
NTAP 160115P00047000 P 01/15/16 47.0 15.25 16.50
NTAP 160115P00048000 P 01/15/16 48.0 16.30 17.45
NTAP 160115P00049000 P 01/15/16 49.0 17.30 18.30
NTAP 160115P00050000 P 01/15/16 50.0 18.35 19.45
NTAP 160115P00055000 P 01/15/16 55.0 23.40 24.35
NTAP 160115P00060000 P 01/15/16 60.0 28.30 29.55
NTAP 160318C00018000 C 03/18/16 18.0 12.50 13.95
NTAP 160318C00019000 C 03/18/16 19.0 11.95 13.05
NTAP 160318C00020000 C 03/18/16 20.0 10.90 12.10
NTAP 160318C00021000 C 03/18/16 21.0 10.10 11.25
NTAP 160318C00022000 C 03/18/16 22.0 9.15 10.30
NTAP 160318C00023000 C 03/18/16 23.0 8.25 9.45
NTAP 160318C00024000 C 03/18/16 24.0 7.35 8.60
NTAP 160318C00025000 C 03/18/16 25.0 6.50 7.75
NTAP 160318C00026000 C 03/18/16 26.0 5.70 6.55
NTAP 160318C00027000 C 03/18/16 27.0 5.00 5.80
NTAP 160318C00028000 C 03/18/16 28.0 4.40 5.05
NTAP 160318C00029000 C 03/18/16 29.0 3.70 4.35
NTAP 160318C00030000 C 03/18/16 30.0 3.10 3.75
NTAP 160318C00031000 C 03/18/16 31.0 2.73 3.20
NTAP 160318C00032000 C 03/18/16 32.0 2.28 2.50
NTAP 160318C00033000 C 03/18/16 33.0 1.74 2.24
NTAP 160318C00034000 C 03/18/16 34.0 1.51 1.89
NTAP 160318C00035000 C 03/18/16 35.0 1.23 1.58
NTAP 160318C00036000 C 03/18/16 36.0 0.93 1.34
NTAP 160318C00037000 C 03/18/16 37.0 0.76 1.13
NTAP 160318C00038000 C 03/18/16 38.0 0.60 0.96
NTAP 160318C00039000 C 03/18/16 39.0 0.48 0.83
NTAP 160318C00040000 C 03/18/16 40.0 0.30 0.72
NTAP 160318C00041000 C 03/18/16 41.0 0.23 0.63
NTAP 160318C00042000 C 03/18/16 42.0 0.17 0.56
NTAP 160318C00043000 C 03/18/16 43.0 0.13 0.50
NTAP 160318C00044000 C 03/18/16 44.0 0.09 0.50
NTAP 160318C00045000 C 03/18/16 45.0 0.06 0.50
NTAP 160318C00046000 C 03/18/16 46.0 0.04 0.50
NTAP 160318C00047000 C 03/18/16 47.0 0.00 0.50
NTAP 160318P00018000 P 03/18/16 18.0 0.04 0.50
NTAP 160318P00019000 P 03/18/16 19.0 0.07 0.50
NTAP 160318P00020000 P 03/18/16 20.0 0.11 0.50
NTAP 160318P00021000 P 03/18/16 21.0 0.05 0.52
NTAP 160318P00022000 P 03/18/16 22.0 0.24 0.60
NTAP 160318P00023000 P 03/18/16 23.0 0.34 0.62
NTAP 160318P00024000 P 03/18/16 24.0 0.45 0.82
NTAP 160318P00025000 P 03/18/16 25.0 0.68 0.96
NTAP 160318P00026000 P 03/18/16 26.0 0.89 1.20
NTAP 160318P00027000 P 03/18/16 27.0 1.20 1.52
NTAP 160318P00028000 P 03/18/16 28.0 1.51 1.75
NTAP 160318P00029000 P 03/18/16 29.0 1.85 2.01
NTAP 160318P00030000 P 03/18/16 30.0 2.26 2.42
NTAP 160318P00031000 P 03/18/16 31.0 2.73 2.91
NTAP 160318P00032000 P 03/18/16 32.0 3.25 3.50
NTAP 160318P00033000 P 03/18/16 33.0 3.85 4.10
NTAP 160318P00034000 P 03/18/16 34.0 4.50 4.90
NTAP 160318P00035000 P 03/18/16 35.0 5.20 5.65
NTAP 160318P00036000 P 03/18/16 36.0 5.95 6.35
NTAP 160318P00037000 P 03/18/16 37.0 6.45 7.15
NTAP 160318P00038000 P 03/18/16 38.0 7.20 8.00
NTAP 160318P00039000 P 03/18/16 39.0 8.05 8.85
NTAP 160318P00040000 P 03/18/16 40.0 9.00 9.75
NTAP 160318P00041000 P 03/18/16 41.0 9.30 10.65
NTAP 160318P00042000 P 03/18/16 42.0 10.30 11.85
NTAP 160318P00043000 P 03/18/16 43.0 11.30 12.80
NTAP 160318P00044000 P 03/18/16 44.0 12.30 13.80
NTAP 160318P00045000 P 03/18/16 45.0 13.25 14.75
NTAP 160318P00046000 P 03/18/16 46.0 14.30 15.65
NTAP 160318P00047000 P 03/18/16 47.0 15.40 16.70
NTAP 170120C00018000 C 01/20/17 18.0 12.50 14.25
NTAP 170120C00020000 C 01/20/17 20.0 10.85 12.50
NTAP 170120C00023000 C 01/20/17 23.0 8.10 10.10
NTAP 170120C00025000 C 01/20/17 25.0 6.50 8.40
NTAP 170120C00028000 C 01/20/17 28.0 4.45 6.20
NTAP 170120C00030000 C 01/20/17 30.0 3.40 5.10
NTAP 170120C00033000 C 01/20/17 33.0 1.94 3.75
NTAP 170120C00035000 C 01/20/17 35.0 1.24 2.97
NTAP 170120C00038000 C 01/20/17 38.0 0.44 2.91
NTAP 170120C00040000 C 01/20/17 40.0 0.90 2.40
NTAP 170120C00042000 C 01/20/17 42.0 0.47 2.12
NTAP 170120C00045000 C 01/20/17 45.0 0.15 1.70
NTAP 170120C00047000 C 01/20/17 47.0 0.00 1.50
NTAP 170120C00050000 C 01/20/17 50.0 0.05 1.21
NTAP 170120C00055000 C 01/20/17 55.0 0.00 1.79
NTAP 170120C00060000 C 01/20/17 60.0 0.00 1.79
NTAP 170120P00018000 P 01/20/17 18.0 0.00 1.32
NTAP 170120P00020000 P 01/20/17 20.0 0.00 1.63
NTAP 170120P00023000 P 01/20/17 23.0 0.79 1.79
NTAP 170120P00025000 P 01/20/17 25.0 0.78 2.32
NTAP 170120P00028000 P 01/20/17 28.0 2.50 3.70
NTAP 170120P00030000 P 01/20/17 30.0 3.30 4.45
NTAP 170120P00033000 P 01/20/17 33.0 4.25 6.25
NTAP 170120P00035000 P 01/20/17 35.0 5.50 7.75
NTAP 170120P00038000 P 01/20/17 38.0 7.60 9.95
NTAP 170120P00040000 P 01/20/17 40.0 9.15 11.55
NTAP 170120P00042000 P 01/20/17 42.0 10.80 13.65
NTAP 170120P00045000 P 01/20/17 45.0 13.50 16.25
NTAP 170120P00047000 P 01/20/17 47.0 15.35 18.05
NTAP 170120P00050000 P 01/20/17 50.0 18.25 20.80
NTAP 170120P00055000 P 01/20/17 55.0 23.15 25.85
NTAP 170120P00060000 P 01/20/17 60.0 28.15 30.60

OPRA data is delayed 15 minutes.