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 Oct 2 2014 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTAP 141003C00031000 C 10/03/14 31.0 8.75 11.90
NTAP 141003C00032000 C 10/03/14 32.0 8.85 9.80
NTAP 141003C00033000 C 10/03/14 33.0 7.85 8.80
NTAP 141003C00033500 C 10/03/14 33.5 7.30 8.30
NTAP 141003C00034000 C 10/03/14 34.0 6.90 7.80
NTAP 141003C00034500 C 10/03/14 34.5 6.35 7.30
NTAP 141003C00035000 C 10/03/14 35.0 5.85 6.30
NTAP 141003C00035500 C 10/03/14 35.5 5.35 5.80
NTAP 141003C00036000 C 10/03/14 36.0 4.80 5.70
NTAP 141003C00036500 C 10/03/14 36.5 4.30 5.20
NTAP 141003C00037000 C 10/03/14 37.0 3.80 4.70
NTAP 141003C00037500 C 10/03/14 37.5 3.40 4.20
NTAP 141003C00038000 C 10/03/14 38.0 2.92 3.70
NTAP 141003C00038500 C 10/03/14 38.5 2.41 3.20
NTAP 141003C00039000 C 10/03/14 39.0 1.89 2.62
NTAP 141003C00039500 C 10/03/14 39.5 1.42 2.13
NTAP 141003C00040000 C 10/03/14 40.0 0.95 1.45
NTAP 141003C00040500 C 10/03/14 40.5 0.57 0.78
NTAP 141003C00041000 C 10/03/14 41.0 0.24 0.29
NTAP 141003C00041500 C 10/03/14 41.5 0.09 0.12
NTAP 141003C00042000 C 10/03/14 42.0 0.03 0.07
NTAP 141003C00042500 C 10/03/14 42.5 0.00 0.07
NTAP 141003C00043000 C 10/03/14 43.0 0.00 0.07
NTAP 141003C00043500 C 10/03/14 43.5 0.00 0.05
NTAP 141003C00044000 C 10/03/14 44.0 0.00 0.05
NTAP 141003C00044500 C 10/03/14 44.5 0.00 0.06
NTAP 141003C00045000 C 10/03/14 45.0 0.00 0.06
NTAP 141003C00045500 C 10/03/14 45.5 0.00 0.05
NTAP 141003C00046000 C 10/03/14 46.0 0.00 0.05
NTAP 141003C00046500 C 10/03/14 46.5 0.00 0.05
NTAP 141003C00047000 C 10/03/14 47.0 0.00 0.05
NTAP 141003C00047500 C 10/03/14 47.5 0.00 0.05
NTAP 141003C00048000 C 10/03/14 48.0 0.00 0.05
NTAP 141003C00048500 C 10/03/14 48.5 0.00 0.05
NTAP 141003C00049000 C 10/03/14 49.0 0.00 0.05
NTAP 141003C00049500 C 10/03/14 49.5 0.00 0.13
NTAP 141003C00050000 C 10/03/14 50.0 0.00 0.13
NTAP 141003C00050500 C 10/03/14 50.5 0.00 0.13
NTAP 141003C00051000 C 10/03/14 51.0 0.00 0.13
NTAP 141003C00055000 C 10/03/14 55.0 0.00 0.13
NTAP 141003C00060000 C 10/03/14 60.0 0.00 0.13
NTAP 141003P00031000 P 10/03/14 31.0 0.00 0.16
NTAP 141003P00032000 P 10/03/14 32.0 0.00 0.15
NTAP 141003P00033000 P 10/03/14 33.0 0.00 0.16
NTAP 141003P00033500 P 10/03/14 33.5 0.00 0.16
NTAP 141003P00034000 P 10/03/14 34.0 0.00 0.15
NTAP 141003P00034500 P 10/03/14 34.5 0.00 0.16
NTAP 141003P00035000 P 10/03/14 35.0 0.00 0.14
NTAP 141003P00035500 P 10/03/14 35.5 0.00 0.14
NTAP 141003P00036000 P 10/03/14 36.0 0.00 0.14
NTAP 141003P00036500 P 10/03/14 36.5 0.00 0.14
NTAP 141003P00037000 P 10/03/14 37.0 0.00 0.17
NTAP 141003P00037500 P 10/03/14 37.5 0.00 0.17
NTAP 141003P00038000 P 10/03/14 38.0 0.00 0.18
NTAP 141003P00038500 P 10/03/14 38.5 0.00 0.15
NTAP 141003P00039000 P 10/03/14 39.0 0.00 0.17
NTAP 141003P00039500 P 10/03/14 39.5 0.00 0.18
NTAP 141003P00040000 P 10/03/14 40.0 0.00 0.20
NTAP 141003P00040500 P 10/03/14 40.5 0.09 0.20
NTAP 141003P00041000 P 10/03/14 41.0 0.27 0.30
NTAP 141003P00041500 P 10/03/14 41.5 0.58 0.66
NTAP 141003P00042000 P 10/03/14 42.0 0.87 1.17
NTAP 141003P00042500 P 10/03/14 42.5 0.95 1.61
NTAP 141003P00043000 P 10/03/14 43.0 1.43 2.13
NTAP 141003P00043500 P 10/03/14 43.5 1.93 2.63
NTAP 141003P00044000 P 10/03/14 44.0 2.30 3.10
NTAP 141003P00044500 P 10/03/14 44.5 2.80 3.60
NTAP 141003P00045000 P 10/03/14 45.0 3.30 4.20
NTAP 141003P00045500 P 10/03/14 45.5 3.80 4.70
NTAP 141003P00046000 P 10/03/14 46.0 4.30 5.30
NTAP 141003P00046500 P 10/03/14 46.5 4.80 5.80
NTAP 141003P00047000 P 10/03/14 47.0 5.20 6.15
NTAP 141003P00047500 P 10/03/14 47.5 5.70 6.65
NTAP 141003P00048000 P 10/03/14 48.0 6.20 7.30
NTAP 141003P00048500 P 10/03/14 48.5 6.70 7.60
NTAP 141003P00049000 P 10/03/14 49.0 7.20 8.10
NTAP 141003P00049500 P 10/03/14 49.5 7.70 8.60
NTAP 141003P00050000 P 10/03/14 50.0 8.20 9.25
NTAP 141003P00050500 P 10/03/14 50.5 8.70 9.80
NTAP 141003P00051000 P 10/03/14 51.0 9.20 10.20
NTAP 141003P00055000 P 10/03/14 55.0 12.00 15.40
NTAP 141003P00060000 P 10/03/14 60.0 17.00 20.30
NTAP 141010C00030000 C 10/10/14 30.0 10.55 11.30
NTAP 141010C00031000 C 10/10/14 31.0 9.40 10.30
NTAP 141010C00032000 C 10/10/14 32.0 8.85 9.30
NTAP 141010C00033000 C 10/10/14 33.0 7.90 8.30
NTAP 141010C00034000 C 10/10/14 34.0 6.90 7.30
NTAP 141010C00034500 C 10/10/14 34.5 6.40 6.80
NTAP 141010C00035000 C 10/10/14 35.0 5.90 6.80
NTAP 141010C00035500 C 10/10/14 35.5 5.40 6.30
NTAP 141010C00036000 C 10/10/14 36.0 4.90 5.70
NTAP 141010C00036500 C 10/10/14 36.5 4.40 5.20
NTAP 141010C00037000 C 10/10/14 37.0 3.90 4.70
NTAP 141010C00037500 C 10/10/14 37.5 3.40 3.80
NTAP 141010C00038000 C 10/10/14 38.0 2.93 3.45
NTAP 141010C00038500 C 10/10/14 38.5 2.46 2.77
NTAP 141010C00039000 C 10/10/14 39.0 1.95 2.72
NTAP 141010C00039500 C 10/10/14 39.5 1.48 2.10
NTAP 141010C00040000 C 10/10/14 40.0 1.10 1.34
NTAP 141010C00040500 C 10/10/14 40.5 0.78 0.92
NTAP 141010C00041000 C 10/10/14 41.0 0.49 0.60
NTAP 141010C00041500 C 10/10/14 41.5 0.30 0.37
NTAP 141010C00042000 C 10/10/14 42.0 0.19 0.26
NTAP 141010C00042500 C 10/10/14 42.5 0.06 0.28
NTAP 141010C00043000 C 10/10/14 43.0 0.07 0.13
NTAP 141010C00043500 C 10/10/14 43.5 0.05 0.13
NTAP 141010C00044000 C 10/10/14 44.0 0.03 0.12
NTAP 141010C00044500 C 10/10/14 44.5 0.02 0.09
NTAP 141010C00045000 C 10/10/14 45.0 0.00 0.12
NTAP 141010C00045500 C 10/10/14 45.5 0.00 0.09
NTAP 141010C00046000 C 10/10/14 46.0 0.03 0.08
NTAP 141010C00046500 C 10/10/14 46.5 0.00 0.07
NTAP 141010C00047000 C 10/10/14 47.0 0.00 0.06
NTAP 141010C00047500 C 10/10/14 47.5 0.00 0.06
NTAP 141010C00048000 C 10/10/14 48.0 0.00 0.05
NTAP 141010C00048500 C 10/10/14 48.5 0.00 0.05
NTAP 141010C00049000 C 10/10/14 49.0 0.00 0.05
NTAP 141010C00049500 C 10/10/14 49.5 0.00 0.18
NTAP 141010C00050000 C 10/10/14 50.0 0.00 0.16
NTAP 141010C00050500 C 10/10/14 50.5 0.00 0.15
NTAP 141010C00051000 C 10/10/14 51.0 0.00 0.15
NTAP 141010P00030000 P 10/10/14 30.0 0.00 0.14
NTAP 141010P00031000 P 10/10/14 31.0 0.00 0.14
NTAP 141010P00032000 P 10/10/14 32.0 0.00 0.14
NTAP 141010P00033000 P 10/10/14 33.0 0.00 0.15
NTAP 141010P00034000 P 10/10/14 34.0 0.00 0.19
NTAP 141010P00034500 P 10/10/14 34.5 0.00 0.25
NTAP 141010P00035000 P 10/10/14 35.0 0.00 0.25
NTAP 141010P00035500 P 10/10/14 35.5 0.00 0.25
NTAP 141010P00036000 P 10/10/14 36.0 0.00 0.25
NTAP 141010P00036500 P 10/10/14 36.5 0.01 0.18
NTAP 141010P00037000 P 10/10/14 37.0 0.00 0.25
NTAP 141010P00037500 P 10/10/14 37.5 0.00 0.25
NTAP 141010P00038000 P 10/10/14 38.0 0.02 0.25
NTAP 141010P00038500 P 10/10/14 38.5 0.04 0.29
NTAP 141010P00039000 P 10/10/14 39.0 0.00 0.25
NTAP 141010P00039500 P 10/10/14 39.5 0.17 0.21
NTAP 141010P00040000 P 10/10/14 40.0 0.26 0.31
NTAP 141010P00040500 P 10/10/14 40.5 0.43 0.48
NTAP 141010P00041000 P 10/10/14 41.0 0.66 0.71
NTAP 141010P00041500 P 10/10/14 41.5 0.89 1.03
NTAP 141010P00042000 P 10/10/14 42.0 1.33 1.48
NTAP 141010P00042500 P 10/10/14 42.5 1.51 1.90
NTAP 141010P00043000 P 10/10/14 43.0 1.83 2.38
NTAP 141010P00043500 P 10/10/14 43.5 2.17 2.82
NTAP 141010P00044000 P 10/10/14 44.0 2.50 3.30
NTAP 141010P00044500 P 10/10/14 44.5 3.00 3.80
NTAP 141010P00045000 P 10/10/14 45.0 3.50 4.30
NTAP 141010P00045500 P 10/10/14 45.5 4.00 4.80
NTAP 141010P00046000 P 10/10/14 46.0 4.50 5.30
NTAP 141010P00046500 P 10/10/14 46.5 5.00 5.80
NTAP 141010P00047000 P 10/10/14 47.0 5.40 6.30
NTAP 141010P00047500 P 10/10/14 47.5 5.90 6.80
NTAP 141010P00048000 P 10/10/14 48.0 6.40 7.40
NTAP 141010P00048500 P 10/10/14 48.5 6.90 8.05
NTAP 141010P00049000 P 10/10/14 49.0 7.40 8.40
NTAP 141010P00049500 P 10/10/14 49.5 7.85 8.85
NTAP 141010P00050000 P 10/10/14 50.0 8.35 9.35
NTAP 141010P00050500 P 10/10/14 50.5 8.85 9.95
NTAP 141010P00051000 P 10/10/14 51.0 9.35 10.35
NTAP 141018C00027000 C 10/18/14 27.0 13.15 15.55
NTAP 141018C00028000 C 10/18/14 28.0 11.65 15.05
NTAP 141018C00029000 C 10/18/14 29.0 11.15 13.55
NTAP 141018C00030000 C 10/18/14 30.0 10.30 12.55
NTAP 141018C00031000 C 10/18/14 31.0 9.85 10.80
NTAP 141018C00032000 C 10/18/14 32.0 8.80 9.80
NTAP 141018C00033000 C 10/18/14 33.0 7.85 8.70
NTAP 141018C00034000 C 10/18/14 34.0 6.85 7.55
NTAP 141018C00034500 C 10/18/14 34.5 6.35 7.05
NTAP 141018C00035000 C 10/18/14 35.0 5.90 6.55
NTAP 141018C00035500 C 10/18/14 35.5 5.35 6.05
NTAP 141018C00036000 C 10/18/14 36.0 4.90 5.55
NTAP 141018C00036500 C 10/18/14 36.5 4.40 5.05
NTAP 141018C00037000 C 10/18/14 37.0 3.90 4.55
NTAP 141018C00037500 C 10/18/14 37.5 3.40 4.05
NTAP 141018C00038000 C 10/18/14 38.0 2.96 3.55
NTAP 141018C00038500 C 10/18/14 38.5 2.45 2.95
NTAP 141018C00039000 C 10/18/14 39.0 2.00 2.55
NTAP 141018C00039500 C 10/18/14 39.5 1.64 2.04
NTAP 141018C00040000 C 10/18/14 40.0 1.27 1.35
NTAP 141018C00040500 C 10/18/14 40.5 0.95 1.00
NTAP 141018C00041000 C 10/18/14 41.0 0.69 0.74
NTAP 141018C00041500 C 10/18/14 41.5 0.49 0.53
NTAP 141018C00042000 C 10/18/14 42.0 0.34 0.38
NTAP 141018C00042500 C 10/18/14 42.5 0.24 0.27
NTAP 141018C00043000 C 10/18/14 43.0 0.17 0.20
NTAP 141018C00043500 C 10/18/14 43.5 0.11 0.15
NTAP 141018C00044000 C 10/18/14 44.0 0.07 0.12
NTAP 141018C00044500 C 10/18/14 44.5 0.07 0.10
NTAP 141018C00045000 C 10/18/14 45.0 0.06 0.09
NTAP 141018C00045500 C 10/18/14 45.5 0.05 0.06
NTAP 141018C00046000 C 10/18/14 46.0 0.04 0.08
NTAP 141018C00046500 C 10/18/14 46.5 0.03 0.07
NTAP 141018C00047000 C 10/18/14 47.0 0.02 0.06
NTAP 141018C00047500 C 10/18/14 47.5 0.02 0.06
NTAP 141018C00048000 C 10/18/14 48.0 0.03 0.05
NTAP 141018C00048500 C 10/18/14 48.5 0.01 0.05
NTAP 141018C00049000 C 10/18/14 49.0 0.00 0.05
NTAP 141018C00049500 C 10/18/14 49.5 0.02 0.04
NTAP 141018C00050000 C 10/18/14 50.0 0.01 0.04
NTAP 141018C00050500 C 10/18/14 50.5 0.00 0.04
NTAP 141018C00051000 C 10/18/14 51.0 0.00 0.03
NTAP 141018C00051500 C 10/18/14 51.5 0.00 0.03
NTAP 141018C00052000 C 10/18/14 52.0 0.00 0.03
NTAP 141018P00027000 P 10/18/14 27.0 0.00 0.03
NTAP 141018P00028000 P 10/18/14 28.0 0.00 0.03
NTAP 141018P00029000 P 10/18/14 29.0 0.00 0.03
NTAP 141018P00030000 P 10/18/14 30.0 0.00 0.03
NTAP 141018P00031000 P 10/18/14 31.0 0.00 0.03
NTAP 141018P00032000 P 10/18/14 32.0 0.00 0.03
NTAP 141018P00033000 P 10/18/14 33.0 0.00 0.03
NTAP 141018P00034000 P 10/18/14 34.0 0.00 0.04
NTAP 141018P00034500 P 10/18/14 34.5 0.00 0.04
NTAP 141018P00035000 P 10/18/14 35.0 0.01 0.04
NTAP 141018P00035500 P 10/18/14 35.5 0.01 0.05
NTAP 141018P00036000 P 10/18/14 36.0 0.02 0.06
NTAP 141018P00036500 P 10/18/14 36.5 0.02 0.08
NTAP 141018P00037000 P 10/18/14 37.0 0.03 0.08
NTAP 141018P00037500 P 10/18/14 37.5 0.05 0.10
NTAP 141018P00038000 P 10/18/14 38.0 0.07 0.12
NTAP 141018P00038500 P 10/18/14 38.5 0.13 0.16
NTAP 141018P00039000 P 10/18/14 39.0 0.19 0.23
NTAP 141018P00039500 P 10/18/14 39.5 0.29 0.32
NTAP 141018P00040000 P 10/18/14 40.0 0.42 0.46
NTAP 141018P00040500 P 10/18/14 40.5 0.62 0.65
NTAP 141018P00041000 P 10/18/14 41.0 0.85 0.89
NTAP 141018P00041500 P 10/18/14 41.5 1.14 1.19
NTAP 141018P00042000 P 10/18/14 42.0 1.49 1.54
NTAP 141018P00042500 P 10/18/14 42.5 1.87 1.95
NTAP 141018P00043000 P 10/18/14 43.0 2.10 2.42
NTAP 141018P00043500 P 10/18/14 43.5 2.38 2.88
NTAP 141018P00044000 P 10/18/14 44.0 2.78 3.35
NTAP 141018P00044500 P 10/18/14 44.5 3.20 3.85
NTAP 141018P00045000 P 10/18/14 45.0 3.70 4.35
NTAP 141018P00045500 P 10/18/14 45.5 4.15 4.85
NTAP 141018P00046000 P 10/18/14 46.0 4.65 5.35
NTAP 141018P00046500 P 10/18/14 46.5 5.15 5.85
NTAP 141018P00047000 P 10/18/14 47.0 5.65 6.30
NTAP 141018P00047500 P 10/18/14 47.5 6.15 6.80
NTAP 141018P00048000 P 10/18/14 48.0 6.65 7.35
NTAP 141018P00048500 P 10/18/14 48.5 7.15 7.80
NTAP 141018P00049000 P 10/18/14 49.0 7.40 8.30
NTAP 141018P00049500 P 10/18/14 49.5 7.90 8.80
NTAP 141018P00050000 P 10/18/14 50.0 8.40 9.35
NTAP 141018P00050500 P 10/18/14 50.5 8.90 9.90
NTAP 141018P00051000 P 10/18/14 51.0 9.40 10.40
NTAP 141018P00051500 P 10/18/14 51.5 9.85 10.90
NTAP 141018P00052000 P 10/18/14 52.0 10.10 11.65
NTAP 141024C00034000 C 10/24/14 34.0 6.85 7.80
NTAP 141024C00035000 C 10/24/14 35.0 5.90 6.80
NTAP 141024C00035500 C 10/24/14 35.5 5.40 6.30
NTAP 141024C00036000 C 10/24/14 36.0 4.90 5.70
NTAP 141024C00036500 C 10/24/14 36.5 4.40 5.40
NTAP 141024C00037000 C 10/24/14 37.0 3.90 4.90
NTAP 141024C00037500 C 10/24/14 37.5 3.45 4.25
NTAP 141024C00038000 C 10/24/14 38.0 2.84 3.75
NTAP 141024C00038500 C 10/24/14 38.5 2.49 3.25
NTAP 141024C00039000 C 10/24/14 39.0 2.03 2.74
NTAP 141024C00039500 C 10/24/14 39.5 1.56 1.93
NTAP 141024C00040000 C 10/24/14 40.0 1.30 1.45
NTAP 141024C00040500 C 10/24/14 40.5 0.99 1.16
NTAP 141024C00041000 C 10/24/14 41.0 0.73 0.91
NTAP 141024C00041500 C 10/24/14 41.5 0.59 0.70
NTAP 141024C00042000 C 10/24/14 42.0 0.38 0.50
NTAP 141024C00042500 C 10/24/14 42.5 0.32 0.38
NTAP 141024C00043000 C 10/24/14 43.0 0.23 0.32
NTAP 141024C00043500 C 10/24/14 43.5 0.12 0.37
NTAP 141024C00044000 C 10/24/14 44.0 0.05 0.30
NTAP 141024C00044500 C 10/24/14 44.5 0.11 0.35
NTAP 141024C00045000 C 10/24/14 45.0 0.08 0.33
NTAP 141024C00045500 C 10/24/14 45.5 0.05 0.29
NTAP 141024C00046000 C 10/24/14 46.0 0.06 0.26
NTAP 141024C00046500 C 10/24/14 46.5 0.00 0.27
NTAP 141024C00047000 C 10/24/14 47.0 0.00 0.30
NTAP 141024C00047500 C 10/24/14 47.5 0.00 0.29
NTAP 141024C00048000 C 10/24/14 48.0 0.00 0.26
NTAP 141024C00048500 C 10/24/14 48.5 0.00 0.30
NTAP 141024C00049000 C 10/24/14 49.0 0.00 0.25
NTAP 141024C00049500 C 10/24/14 49.5 0.01 0.29
NTAP 141024C00050000 C 10/24/14 50.0 0.01 0.24
NTAP 141024C00050500 C 10/24/14 50.5 0.00 0.21
NTAP 141024C00051000 C 10/24/14 51.0 0.02 0.18
NTAP 141024P00034000 P 10/24/14 34.0 0.00 0.26
NTAP 141024P00035000 P 10/24/14 35.0 0.00 0.28
NTAP 141024P00035500 P 10/24/14 35.5 0.00 0.27
NTAP 141024P00036000 P 10/24/14 36.0 0.02 0.31
NTAP 141024P00036500 P 10/24/14 36.5 0.04 0.27
NTAP 141024P00037000 P 10/24/14 37.0 0.04 0.26
NTAP 141024P00037500 P 10/24/14 37.5 0.06 0.26
NTAP 141024P00038000 P 10/24/14 38.0 0.07 0.28
NTAP 141024P00038500 P 10/24/14 38.5 0.04 0.34
NTAP 141024P00039000 P 10/24/14 39.0 0.27 0.34
NTAP 141024P00039500 P 10/24/14 39.5 0.38 0.47
NTAP 141024P00040000 P 10/24/14 40.0 0.55 0.62
NTAP 141024P00040500 P 10/24/14 40.5 0.69 0.81
NTAP 141024P00041000 P 10/24/14 41.0 0.96 1.07
NTAP 141024P00041500 P 10/24/14 41.5 1.26 1.37
NTAP 141024P00042000 P 10/24/14 42.0 1.55 1.73
NTAP 141024P00042500 P 10/24/14 42.5 1.87 2.11
NTAP 141024P00043000 P 10/24/14 43.0 2.15 2.54
NTAP 141024P00043500 P 10/24/14 43.5 2.33 2.98
NTAP 141024P00044000 P 10/24/14 44.0 2.60 3.55
NTAP 141024P00044500 P 10/24/14 44.5 3.10 3.95
NTAP 141024P00045000 P 10/24/14 45.0 3.70 4.35
NTAP 141024P00045500 P 10/24/14 45.5 4.05 4.90
NTAP 141024P00046000 P 10/24/14 46.0 4.50 5.35
NTAP 141024P00046500 P 10/24/14 46.5 5.00 5.85
NTAP 141024P00047000 P 10/24/14 47.0 5.40 6.35
NTAP 141024P00047500 P 10/24/14 47.5 5.90 6.85
NTAP 141024P00048000 P 10/24/14 48.0 6.40 7.30
NTAP 141024P00048500 P 10/24/14 48.5 6.90 7.85
NTAP 141024P00049000 P 10/24/14 49.0 7.40 8.30
NTAP 141024P00049500 P 10/24/14 49.5 7.90 8.85
NTAP 141024P00050000 P 10/24/14 50.0 8.40 9.30
NTAP 141024P00050500 P 10/24/14 50.5 8.90 9.80
NTAP 141024P00051000 P 10/24/14 51.0 9.40 10.30
NTAP 141031C00034000 C 10/31/14 34.0 6.85 7.80
NTAP 141031C00035000 C 10/31/14 35.0 5.85 6.80
NTAP 141031C00036000 C 10/31/14 36.0 4.90 5.80
NTAP 141031C00036500 C 10/31/14 36.5 4.40 5.45
NTAP 141031C00037000 C 10/31/14 37.0 3.90 4.85
NTAP 141031C00037500 C 10/31/14 37.5 3.40 4.25
NTAP 141031C00038000 C 10/31/14 38.0 2.89 3.75
NTAP 141031C00038500 C 10/31/14 38.5 2.38 3.35
NTAP 141031C00039000 C 10/31/14 39.0 2.16 2.89
NTAP 141031C00039500 C 10/31/14 39.5 1.64 2.45
NTAP 141031C00040000 C 10/31/14 40.0 1.45 1.96
NTAP 141031C00040500 C 10/31/14 40.5 1.13 1.31
NTAP 141031C00041000 C 10/31/14 41.0 0.86 1.06
NTAP 141031C00041500 C 10/31/14 41.5 0.71 0.86
NTAP 141031C00042000 C 10/31/14 42.0 0.47 0.69
NTAP 141031C00042500 C 10/31/14 42.5 0.41 0.60
NTAP 141031C00043000 C 10/31/14 43.0 0.32 0.55
NTAP 141031C00043500 C 10/31/14 43.5 0.20 0.47
NTAP 141031C00044000 C 10/31/14 44.0 0.13 0.37
NTAP 141031C00044500 C 10/31/14 44.5 0.06 0.34
NTAP 141031C00045000 C 10/31/14 45.0 0.02 0.31
NTAP 141031C00045500 C 10/31/14 45.5 0.06 0.25
NTAP 141031C00046000 C 10/31/14 46.0 0.03 0.27
NTAP 141031C00046500 C 10/31/14 46.5 0.07 0.28
NTAP 141031C00047000 C 10/31/14 47.0 0.00 0.27
NTAP 141031C00047500 C 10/31/14 47.5 0.00 0.25
NTAP 141031C00048000 C 10/31/14 48.0 0.00 0.27
NTAP 141031C00048500 C 10/31/14 48.5 0.00 0.26
NTAP 141031C00049000 C 10/31/14 49.0 0.00 0.27
NTAP 141031C00049500 C 10/31/14 49.5 0.00 0.25
NTAP 141031C00050000 C 10/31/14 50.0 0.00 0.19
NTAP 141031C00050500 C 10/31/14 50.5 0.01 0.25
NTAP 141031C00051000 C 10/31/14 51.0 0.02 0.25
NTAP 141031P00034000 P 10/31/14 34.0 0.01 0.25
NTAP 141031P00035000 P 10/31/14 35.0 0.00 0.28
NTAP 141031P00036000 P 10/31/14 36.0 0.04 0.25
NTAP 141031P00036500 P 10/31/14 36.5 0.05 0.25
NTAP 141031P00037000 P 10/31/14 37.0 0.11 0.27
NTAP 141031P00037500 P 10/31/14 37.5 0.02 0.29
NTAP 141031P00038000 P 10/31/14 38.0 0.08 0.32
NTAP 141031P00038500 P 10/31/14 38.5 0.15 0.40
NTAP 141031P00039000 P 10/31/14 39.0 0.33 0.43
NTAP 141031P00039500 P 10/31/14 39.5 0.40 0.62
NTAP 141031P00040000 P 10/31/14 40.0 0.52 0.74
NTAP 141031P00040500 P 10/31/14 40.5 0.78 0.99
NTAP 141031P00041000 P 10/31/14 41.0 1.10 1.17
NTAP 141031P00041500 P 10/31/14 41.5 1.31 1.47
NTAP 141031P00042000 P 10/31/14 42.0 1.45 1.81
NTAP 141031P00042500 P 10/31/14 42.5 1.67 2.29
NTAP 141031P00043000 P 10/31/14 43.0 2.30 2.70
NTAP 141031P00043500 P 10/31/14 43.5 2.80 3.10
NTAP 141031P00044000 P 10/31/14 44.0 3.30 3.50
NTAP 141031P00044500 P 10/31/14 44.5 3.15 4.05
NTAP 141031P00045000 P 10/31/14 45.0 3.60 4.40
NTAP 141031P00045500 P 10/31/14 45.5 4.05 5.00
NTAP 141031P00046000 P 10/31/14 46.0 4.55 5.40
NTAP 141031P00046500 P 10/31/14 46.5 5.00 5.90
NTAP 141031P00047000 P 10/31/14 47.0 5.45 6.40
NTAP 141031P00047500 P 10/31/14 47.5 5.95 7.05
NTAP 141031P00048000 P 10/31/14 48.0 6.40 7.35
NTAP 141031P00048500 P 10/31/14 48.5 6.90 7.85
NTAP 141031P00049000 P 10/31/14 49.0 7.40 8.40
NTAP 141031P00049500 P 10/31/14 49.5 7.90 8.90
NTAP 141031P00050000 P 10/31/14 50.0 8.40 9.30
NTAP 141031P00050500 P 10/31/14 50.5 8.65 9.85
NTAP 141031P00051000 P 10/31/14 51.0 9.40 10.30
NTAP 141107C00034000 C 11/07/14 34.0 6.90 7.80
NTAP 141107C00035000 C 11/07/14 35.0 5.90 6.85
NTAP 141107C00036000 C 11/07/14 36.0 4.85 5.70
NTAP 141107C00036500 C 11/07/14 36.5 4.35 5.25
NTAP 141107C00037000 C 11/07/14 37.0 3.85 4.75
NTAP 141107C00037500 C 11/07/14 37.5 3.40 4.25
NTAP 141107C00038000 C 11/07/14 38.0 3.05 3.75
NTAP 141107C00038500 C 11/07/14 38.5 2.50 3.30
NTAP 141107C00039000 C 11/07/14 39.0 2.17 2.87
NTAP 141107C00039500 C 11/07/14 39.5 1.76 2.43
NTAP 141107C00040000 C 11/07/14 40.0 1.56 2.06
NTAP 141107C00040500 C 11/07/14 40.5 1.26 1.45
NTAP 141107C00041000 C 11/07/14 41.0 1.01 1.13
NTAP 141107C00041500 C 11/07/14 41.5 0.83 0.99
NTAP 141107C00042000 C 11/07/14 42.0 0.64 0.75
NTAP 141107C00042500 C 11/07/14 42.5 0.51 0.67
NTAP 141107C00043000 C 11/07/14 43.0 0.35 0.63
NTAP 141107C00043500 C 11/07/14 43.5 0.29 0.50
NTAP 141107C00044000 C 11/07/14 44.0 0.19 0.43
NTAP 141107C00044500 C 11/07/14 44.5 0.11 0.36
NTAP 141107C00045000 C 11/07/14 45.0 0.06 0.31
NTAP 141107C00045500 C 11/07/14 45.5 0.12 0.36
NTAP 141107C00046000 C 11/07/14 46.0 0.10 0.19
NTAP 141107C00046500 C 11/07/14 46.5 0.08 0.33
NTAP 141107C00047000 C 11/07/14 47.0 0.07 0.32
NTAP 141107C00047500 C 11/07/14 47.5 0.05 0.30
NTAP 141107C00048000 C 11/07/14 48.0 0.04 0.29
NTAP 141107C00048500 C 11/07/14 48.5 0.04 0.29
NTAP 141107C00049000 C 11/07/14 49.0 0.03 0.28
NTAP 141107C00049500 C 11/07/14 49.5 0.03 0.28
NTAP 141107C00050000 C 11/07/14 50.0 0.03 0.27
NTAP 141107C00050500 C 11/07/14 50.5 0.02 0.22
NTAP 141107C00051000 C 11/07/14 51.0 0.02 0.18
NTAP 141107P00034000 P 11/07/14 34.0 0.04 0.28
NTAP 141107P00035000 P 11/07/14 35.0 0.07 0.30
NTAP 141107P00036000 P 11/07/14 36.0 0.10 0.33
NTAP 141107P00036500 P 11/07/14 36.5 0.11 0.35
NTAP 141107P00037000 P 11/07/14 37.0 0.03 0.27
NTAP 141107P00037500 P 11/07/14 37.5 0.07 0.31
NTAP 141107P00038000 P 11/07/14 38.0 0.12 0.37
NTAP 141107P00038500 P 11/07/14 38.5 0.22 0.43
NTAP 141107P00039000 P 11/07/14 39.0 0.30 0.52
NTAP 141107P00039500 P 11/07/14 39.5 0.47 0.65
NTAP 141107P00040000 P 11/07/14 40.0 0.77 0.83
NTAP 141107P00040500 P 11/07/14 40.5 0.91 1.03
NTAP 141107P00041000 P 11/07/14 41.0 1.21 1.28
NTAP 141107P00041500 P 11/07/14 41.5 1.42 1.57
NTAP 141107P00042000 P 11/07/14 42.0 1.60 1.90
NTAP 141107P00042500 P 11/07/14 42.5 1.76 2.41
NTAP 141107P00043000 P 11/07/14 43.0 2.30 2.77
NTAP 141107P00043500 P 11/07/14 43.5 2.80 3.20
NTAP 141107P00044000 P 11/07/14 44.0 3.30 3.55
NTAP 141107P00044500 P 11/07/14 44.5 3.20 3.95
NTAP 141107P00045000 P 11/07/14 45.0 3.75 4.40
NTAP 141107P00045500 P 11/07/14 45.5 4.10 5.05
NTAP 141107P00046000 P 11/07/14 46.0 4.55 5.50
NTAP 141107P00046500 P 11/07/14 46.5 5.05 6.00
NTAP 141107P00047000 P 11/07/14 47.0 5.45 6.35
NTAP 141107P00047500 P 11/07/14 47.5 5.90 6.85
NTAP 141107P00048000 P 11/07/14 48.0 6.40 7.35
NTAP 141107P00048500 P 11/07/14 48.5 6.90 7.95
NTAP 141107P00049000 P 11/07/14 49.0 7.40 8.35
NTAP 141107P00049500 P 11/07/14 49.5 7.90 8.80
NTAP 141107P00050000 P 11/07/14 50.0 8.40 9.45
NTAP 141107P00050500 P 11/07/14 50.5 8.90 9.95
NTAP 141107P00051000 P 11/07/14 51.0 9.40 10.30
NTAP 141114C00034000 C 11/14/14 34.0 6.80 7.70
NTAP 141114C00034500 C 11/14/14 34.5 6.30 7.20
NTAP 141114C00035000 C 11/14/14 35.0 5.80 6.95
NTAP 141114C00035500 C 11/14/14 35.5 5.30 6.45
NTAP 141114C00036000 C 11/14/14 36.0 4.85 6.00
NTAP 141114C00036500 C 11/14/14 36.5 4.45 5.45
NTAP 141114C00037000 C 11/14/14 37.0 4.00 4.95
NTAP 141114C00037500 C 11/14/14 37.5 3.60 4.55
NTAP 141114C00038000 C 11/14/14 38.0 3.20 4.10
NTAP 141114C00038500 C 11/14/14 38.5 2.75 3.70
NTAP 141114C00039000 C 11/14/14 39.0 2.38 3.30
NTAP 141114C00039500 C 11/14/14 39.5 2.18 2.95
NTAP 141114C00040000 C 11/14/14 40.0 1.84 2.40
NTAP 141114C00040500 C 11/14/14 40.5 1.55 2.25
NTAP 141114C00041000 C 11/14/14 41.0 1.32 1.65
NTAP 141114C00041500 C 11/14/14 41.5 1.11 1.50
NTAP 141114C00042000 C 11/14/14 42.0 0.95 1.19
NTAP 141114C00042500 C 11/14/14 42.5 0.67 1.20
NTAP 141114C00043000 C 11/14/14 43.0 0.63 0.95
NTAP 141114C00043500 C 11/14/14 43.5 0.58 0.88
NTAP 141114C00044000 C 11/14/14 44.0 0.47 0.68
NTAP 141114C00044500 C 11/14/14 44.5 0.36 0.63
NTAP 141114C00045000 C 11/14/14 45.0 0.30 0.57
NTAP 141114C00045500 C 11/14/14 45.5 0.20 0.50
NTAP 141114C00046000 C 11/14/14 46.0 0.15 0.44
NTAP 141114C00046500 C 11/14/14 46.5 0.12 0.38
NTAP 141114C00047000 C 11/14/14 47.0 0.08 0.34
NTAP 141114C00047500 C 11/14/14 47.5 0.13 0.35
NTAP 141114C00048000 C 11/14/14 48.0 0.10 0.19
NTAP 141114C00048500 C 11/14/14 48.5 0.08 0.22
NTAP 141114C00049000 C 11/14/14 49.0 0.05 0.21
NTAP 141114C00049500 C 11/14/14 49.5 0.04 0.30
NTAP 141114C00050000 C 11/14/14 50.0 0.01 0.31
NTAP 141114C00050500 C 11/14/14 50.5 0.00 0.30
NTAP 141114C00051000 C 11/14/14 51.0 0.00 0.25
NTAP 141114P00034000 P 11/14/14 34.0 0.03 0.37
NTAP 141114P00034500 P 11/14/14 34.5 0.11 0.36
NTAP 141114P00035000 P 11/14/14 35.0 0.08 0.42
NTAP 141114P00035500 P 11/14/14 35.5 0.08 0.32
NTAP 141114P00036000 P 11/14/14 36.0 0.12 0.39
NTAP 141114P00036500 P 11/14/14 36.5 0.17 0.46
NTAP 141114P00037000 P 11/14/14 37.0 0.28 0.49
NTAP 141114P00037500 P 11/14/14 37.5 0.35 0.57
NTAP 141114P00038000 P 11/14/14 38.0 0.44 0.66
NTAP 141114P00038500 P 11/14/14 38.5 0.52 0.81
NTAP 141114P00039000 P 11/14/14 39.0 0.62 0.92
NTAP 141114P00039500 P 11/14/14 39.5 0.76 1.11
NTAP 141114P00040000 P 11/14/14 40.0 0.89 1.31
NTAP 141114P00040500 P 11/14/14 40.5 1.06 1.57
NTAP 141114P00041000 P 11/14/14 41.0 1.25 1.78
NTAP 141114P00041500 P 11/14/14 41.5 1.63 2.07
NTAP 141114P00042000 P 11/14/14 42.0 1.84 2.45
NTAP 141114P00042500 P 11/14/14 42.5 2.08 2.83
NTAP 141114P00043000 P 11/14/14 43.0 2.39 3.10
NTAP 141114P00043500 P 11/14/14 43.5 2.70 3.60
NTAP 141114P00044000 P 11/14/14 44.0 3.05 3.95
NTAP 141114P00044500 P 11/14/14 44.5 3.45 4.40
NTAP 141114P00045000 P 11/14/14 45.0 3.85 4.85
NTAP 141114P00045500 P 11/14/14 45.5 4.25 5.20
NTAP 141114P00046000 P 11/14/14 46.0 4.75 5.70
NTAP 141114P00046500 P 11/14/14 46.5 5.20 6.20
NTAP 141114P00047000 P 11/14/14 47.0 5.55 6.65
NTAP 141114P00047500 P 11/14/14 47.5 6.15 7.15
NTAP 141114P00048000 P 11/14/14 48.0 6.50 7.65
NTAP 141114P00048500 P 11/14/14 48.5 6.95 8.15
NTAP 141114P00049000 P 11/14/14 49.0 7.45 8.60
NTAP 141114P00049500 P 11/14/14 49.5 7.90 9.10
NTAP 141114P00050000 P 11/14/14 50.0 8.20 9.90
NTAP 141114P00050500 P 11/14/14 50.5 7.70 11.40
NTAP 141114P00051000 P 11/14/14 51.0 8.20 11.90
NTAP 141122C00030000 C 11/22/14 30.0 10.55 12.15
NTAP 141122C00031000 C 11/22/14 31.0 9.80 10.80
NTAP 141122C00032000 C 11/22/14 32.0 8.85 9.80
NTAP 141122C00033000 C 11/22/14 33.0 7.90 8.80
NTAP 141122C00034000 C 11/22/14 34.0 6.95 7.80
NTAP 141122C00035000 C 11/22/14 35.0 6.00 6.75
NTAP 141122C00036000 C 11/22/14 36.0 5.10 5.65
NTAP 141122C00037000 C 11/22/14 37.0 4.15 4.85
NTAP 141122C00038000 C 11/22/14 38.0 3.35 3.75
NTAP 141122C00039000 C 11/22/14 39.0 2.75 2.82
NTAP 141122C00040000 C 11/22/14 40.0 2.10 2.18
NTAP 141122C00041000 C 11/22/14 41.0 1.55 1.63
NTAP 141122C00042000 C 11/22/14 42.0 1.12 1.19
NTAP 141122C00043000 C 11/22/14 43.0 0.79 0.86
NTAP 141122C00044000 C 11/22/14 44.0 0.55 0.60
NTAP 141122C00045000 C 11/22/14 45.0 0.39 0.42
NTAP 141122C00046000 C 11/22/14 46.0 0.26 0.29
NTAP 141122C00047000 C 11/22/14 47.0 0.18 0.21
NTAP 141122C00048000 C 11/22/14 48.0 0.12 0.15
NTAP 141122C00049000 C 11/22/14 49.0 0.07 0.12
NTAP 141122C00050000 C 11/22/14 50.0 0.07 0.10
NTAP 141122C00055000 C 11/22/14 55.0 0.00 0.04
NTAP 141122P00030000 P 11/22/14 30.0 0.02 0.06
NTAP 141122P00031000 P 11/22/14 31.0 0.04 0.07
NTAP 141122P00032000 P 11/22/14 32.0 0.07 0.09
NTAP 141122P00033000 P 11/22/14 33.0 0.09 0.13
NTAP 141122P00034000 P 11/22/14 34.0 0.13 0.17
NTAP 141122P00035000 P 11/22/14 35.0 0.19 0.24
NTAP 141122P00036000 P 11/22/14 36.0 0.28 0.34
NTAP 141122P00037000 P 11/22/14 37.0 0.44 0.48
NTAP 141122P00038000 P 11/22/14 38.0 0.64 0.68
NTAP 141122P00039000 P 11/22/14 39.0 0.90 0.96
NTAP 141122P00040000 P 11/22/14 40.0 1.27 1.32
NTAP 141122P00041000 P 11/22/14 41.0 1.73 1.78
NTAP 141122P00042000 P 11/22/14 42.0 2.28 2.34
NTAP 141122P00043000 P 11/22/14 43.0 2.93 3.05
NTAP 141122P00044000 P 11/22/14 44.0 3.65 3.75
NTAP 141122P00045000 P 11/22/14 45.0 4.05 4.65
NTAP 141122P00046000 P 11/22/14 46.0 4.90 5.55
NTAP 141122P00047000 P 11/22/14 47.0 5.75 6.45
NTAP 141122P00048000 P 11/22/14 48.0 6.60 7.40
NTAP 141122P00049000 P 11/22/14 49.0 7.45 8.35
NTAP 141122P00050000 P 11/22/14 50.0 8.45 9.45
NTAP 141122P00055000 P 11/22/14 55.0 13.05 14.45
NTAP 141220C00018000 C 12/20/14 18.0 21.70 25.00
NTAP 141220C00019000 C 12/20/14 19.0 20.70 24.00
NTAP 141220C00020000 C 12/20/14 20.0 19.70 23.00
NTAP 141220C00021000 C 12/20/14 21.0 18.60 22.05
NTAP 141220C00023000 C 12/20/14 23.0 16.65 20.05
NTAP 141220C00024000 C 12/20/14 24.0 15.65 19.05
NTAP 141220C00025000 C 12/20/14 25.0 14.70 18.05
NTAP 141220C00026000 C 12/20/14 26.0 14.55 16.15
NTAP 141220C00027000 C 12/20/14 27.0 13.55 15.15
NTAP 141220C00028000 C 12/20/14 28.0 12.55 14.15
NTAP 141220C00029000 C 12/20/14 29.0 11.65 13.15
NTAP 141220C00030000 C 12/20/14 30.0 10.65 12.15
NTAP 141220C00031000 C 12/20/14 31.0 9.90 10.80
NTAP 141220C00032000 C 12/20/14 32.0 8.85 9.80
NTAP 141220C00033000 C 12/20/14 33.0 7.90 8.85
NTAP 141220C00034000 C 12/20/14 34.0 6.95 7.85
NTAP 141220C00035000 C 12/20/14 35.0 6.10 6.65
NTAP 141220C00036000 C 12/20/14 36.0 5.20 5.50
NTAP 141220C00037000 C 12/20/14 37.0 4.40 4.75
NTAP 141220C00038000 C 12/20/14 38.0 3.65 3.80
NTAP 141220C00039000 C 12/20/14 39.0 3.00 3.10
NTAP 141220C00040000 C 12/20/14 40.0 2.39 2.45
NTAP 141220C00041000 C 12/20/14 41.0 1.86 1.93
NTAP 141220C00042000 C 12/20/14 42.0 1.41 1.47
NTAP 141220C00043000 C 12/20/14 43.0 1.04 1.12
NTAP 141220C00044000 C 12/20/14 44.0 0.76 0.83
NTAP 141220C00045000 C 12/20/14 45.0 0.54 0.60
NTAP 141220C00046000 C 12/20/14 46.0 0.40 0.44
NTAP 141220C00047000 C 12/20/14 47.0 0.28 0.32
NTAP 141220C00048000 C 12/20/14 48.0 0.19 0.23
NTAP 141220C00049000 C 12/20/14 49.0 0.14 0.17
NTAP 141220C00050000 C 12/20/14 50.0 0.10 0.13
NTAP 141220P00018000 P 12/20/14 18.0 0.00 0.03
NTAP 141220P00019000 P 12/20/14 19.0 0.00 0.02
NTAP 141220P00020000 P 12/20/14 20.0 0.00 0.02
NTAP 141220P00021000 P 12/20/14 21.0 0.00 0.02
NTAP 141220P00023000 P 12/20/14 23.0 0.00 0.03
NTAP 141220P00024000 P 12/20/14 24.0 0.00 0.03
NTAP 141220P00025000 P 12/20/14 25.0 0.00 0.04
NTAP 141220P00026000 P 12/20/14 26.0 0.01 0.04
NTAP 141220P00027000 P 12/20/14 27.0 0.00 0.05
NTAP 141220P00028000 P 12/20/14 28.0 0.03 0.06
NTAP 141220P00029000 P 12/20/14 29.0 0.05 0.07
NTAP 141220P00030000 P 12/20/14 30.0 0.06 0.09
NTAP 141220P00031000 P 12/20/14 31.0 0.08 0.12
NTAP 141220P00032000 P 12/20/14 32.0 0.12 0.15
NTAP 141220P00033000 P 12/20/14 33.0 0.17 0.21
NTAP 141220P00034000 P 12/20/14 34.0 0.23 0.27
NTAP 141220P00035000 P 12/20/14 35.0 0.32 0.36
NTAP 141220P00036000 P 12/20/14 36.0 0.45 0.50
NTAP 141220P00037000 P 12/20/14 37.0 0.62 0.66
NTAP 141220P00038000 P 12/20/14 38.0 0.85 0.90
NTAP 141220P00039000 P 12/20/14 39.0 1.17 1.21
NTAP 141220P00040000 P 12/20/14 40.0 1.54 1.58
NTAP 141220P00041000 P 12/20/14 41.0 2.00 2.05
NTAP 141220P00042000 P 12/20/14 42.0 2.55 2.61
NTAP 141220P00043000 P 12/20/14 43.0 3.15 3.25
NTAP 141220P00044000 P 12/20/14 44.0 3.90 4.00
NTAP 141220P00045000 P 12/20/14 45.0 4.35 4.80
NTAP 141220P00046000 P 12/20/14 46.0 5.05 5.65
NTAP 141220P00047000 P 12/20/14 47.0 5.70 6.55
NTAP 141220P00048000 P 12/20/14 48.0 6.60 7.45
NTAP 141220P00049000 P 12/20/14 49.0 7.70 8.40
NTAP 141220P00050000 P 12/20/14 50.0 8.50 9.35
NTAP 150117C00015000 C 01/17/15 15.0 24.60 28.05
NTAP 150117C00018000 C 01/17/15 18.0 21.35 25.05
NTAP 150117C00019000 C 01/17/15 19.0 20.35 24.05
NTAP 150117C00020000 C 01/17/15 20.0 19.55 23.05
NTAP 150117C00021000 C 01/17/15 21.0 18.35 22.05
NTAP 150117C00023000 C 01/17/15 23.0 16.30 20.05
NTAP 150117C00024000 C 01/17/15 24.0 16.15 18.55
NTAP 150117C00025000 C 01/17/15 25.0 15.00 17.55
NTAP 150117C00026000 C 01/17/15 26.0 14.15 15.60
NTAP 150117C00027000 C 01/17/15 27.0 13.30 14.60
NTAP 150117C00028000 C 01/17/15 28.0 12.30 13.60
NTAP 150117C00029000 C 01/17/15 29.0 10.65 12.60
NTAP 150117C00030000 C 01/17/15 30.0 10.55 11.60
NTAP 150117C00031000 C 01/17/15 31.0 9.90 10.60
NTAP 150117C00032000 C 01/17/15 32.0 8.95 9.55
NTAP 150117C00033000 C 01/17/15 33.0 8.00 8.90
NTAP 150117C00034000 C 01/17/15 34.0 7.10 7.65
NTAP 150117C00035000 C 01/17/15 35.0 6.20 6.90
NTAP 150117C00036000 C 01/17/15 36.0 5.35 6.00
NTAP 150117C00037000 C 01/17/15 37.0 4.55 5.20
NTAP 150117C00038000 C 01/17/15 38.0 3.85 3.95
NTAP 150117C00039000 C 01/17/15 39.0 3.20 3.30
NTAP 150117C00040000 C 01/17/15 40.0 2.62 2.68
NTAP 150117C00041000 C 01/17/15 41.0 2.09 2.16
NTAP 150117C00042000 C 01/17/15 42.0 1.63 1.70
NTAP 150117C00043000 C 01/17/15 43.0 1.25 1.33
NTAP 150117C00044000 C 01/17/15 44.0 0.95 1.02
NTAP 150117C00045000 C 01/17/15 45.0 0.72 0.77
NTAP 150117C00046000 C 01/17/15 46.0 0.54 0.59
NTAP 150117C00047000 C 01/17/15 47.0 0.38 0.44
NTAP 150117C00048000 C 01/17/15 48.0 0.29 0.33
NTAP 150117C00049000 C 01/17/15 49.0 0.21 0.25
NTAP 150117C00050000 C 01/17/15 50.0 0.15 0.19
NTAP 150117C00055000 C 01/17/15 55.0 0.02 0.06
NTAP 150117C00060000 C 01/17/15 60.0 0.00 0.04
NTAP 150117C00065000 C 01/17/15 65.0 0.00 0.04
NTAP 150117P00015000 P 01/17/15 15.0 0.00 0.02
NTAP 150117P00018000 P 01/17/15 18.0 0.00 0.02
NTAP 150117P00019000 P 01/17/15 19.0 0.00 0.02
NTAP 150117P00020000 P 01/17/15 20.0 0.00 0.03
NTAP 150117P00021000 P 01/17/15 21.0 0.00 0.03
NTAP 150117P00023000 P 01/17/15 23.0 0.00 0.04
NTAP 150117P00024000 P 01/17/15 24.0 0.00 0.04
NTAP 150117P00025000 P 01/17/15 25.0 0.00 0.05
NTAP 150117P00026000 P 01/17/15 26.0 0.01 0.06
NTAP 150117P00027000 P 01/17/15 27.0 0.02 0.07
NTAP 150117P00028000 P 01/17/15 28.0 0.04 0.09
NTAP 150117P00029000 P 01/17/15 29.0 0.06 0.11
NTAP 150117P00030000 P 01/17/15 30.0 0.09 0.14
NTAP 150117P00031000 P 01/17/15 31.0 0.13 0.18
NTAP 150117P00032000 P 01/17/15 32.0 0.18 0.23
NTAP 150117P00033000 P 01/17/15 33.0 0.25 0.29
NTAP 150117P00034000 P 01/17/15 34.0 0.34 0.39
NTAP 150117P00035000 P 01/17/15 35.0 0.47 0.51
NTAP 150117P00036000 P 01/17/15 36.0 0.64 0.68
NTAP 150117P00037000 P 01/17/15 37.0 0.85 0.90
NTAP 150117P00038000 P 01/17/15 38.0 1.11 1.17
NTAP 150117P00039000 P 01/17/15 39.0 1.45 1.51
NTAP 150117P00040000 P 01/17/15 40.0 1.85 1.92
NTAP 150117P00041000 P 01/17/15 41.0 2.34 2.40
NTAP 150117P00042000 P 01/17/15 42.0 2.89 2.96
NTAP 150117P00043000 P 01/17/15 43.0 3.50 3.60
NTAP 150117P00044000 P 01/17/15 44.0 4.20 4.30
NTAP 150117P00045000 P 01/17/15 45.0 4.95 5.05
NTAP 150117P00046000 P 01/17/15 46.0 5.80 5.90
NTAP 150117P00047000 P 01/17/15 47.0 6.30 6.80
NTAP 150117P00048000 P 01/17/15 48.0 7.05 7.70
NTAP 150117P00049000 P 01/17/15 49.0 7.75 8.70
NTAP 150117P00050000 P 01/17/15 50.0 8.85 9.55
NTAP 150117P00055000 P 01/17/15 55.0 13.20 14.65
NTAP 150117P00060000 P 01/17/15 60.0 18.15 19.75
NTAP 150117P00065000 P 01/17/15 65.0 22.70 25.65
NTAP 150320C00021000 C 03/20/15 21.0 19.00 21.55
NTAP 150320C00023000 C 03/20/15 23.0 17.00 19.55
NTAP 150320C00024000 C 03/20/15 24.0 16.30 18.40
NTAP 150320C00025000 C 03/20/15 25.0 15.15 18.05
NTAP 150320C00026000 C 03/20/15 26.0 14.30 16.15
NTAP 150320C00027000 C 03/20/15 27.0 13.65 15.15
NTAP 150320C00028000 C 03/20/15 28.0 12.55 14.15
NTAP 150320C00029000 C 03/20/15 29.0 11.55 13.15
NTAP 150320C00030000 C 03/20/15 30.0 10.70 12.20
NTAP 150320C00031000 C 03/20/15 31.0 9.95 10.90
NTAP 150320C00032000 C 03/20/15 32.0 9.15 9.85
NTAP 150320C00033000 C 03/20/15 33.0 8.25 8.95
NTAP 150320C00034000 C 03/20/15 34.0 7.40 8.10
NTAP 150320C00035000 C 03/20/15 35.0 6.55 7.20
NTAP 150320C00036000 C 03/20/15 36.0 5.80 6.55
NTAP 150320C00037000 C 03/20/15 37.0 5.10 5.20
NTAP 150320C00038000 C 03/20/15 38.0 4.40 4.55
NTAP 150320C00039000 C 03/20/15 39.0 3.80 3.90
NTAP 150320C00040000 C 03/20/15 40.0 3.20 3.35
NTAP 150320C00041000 C 03/20/15 41.0 2.73 2.80
NTAP 150320C00042000 C 03/20/15 42.0 2.27 2.33
NTAP 150320C00043000 C 03/20/15 43.0 1.88 1.94
NTAP 150320C00044000 C 03/20/15 44.0 1.54 1.60
NTAP 150320C00045000 C 03/20/15 45.0 1.24 1.31
NTAP 150320C00046000 C 03/20/15 46.0 1.00 1.07
NTAP 150320C00047000 C 03/20/15 47.0 0.80 0.87
NTAP 150320C00048000 C 03/20/15 48.0 0.64 0.70
NTAP 150320C00049000 C 03/20/15 49.0 0.50 0.57
NTAP 150320C00050000 C 03/20/15 50.0 0.39 0.46
NTAP 150320C00055000 C 03/20/15 55.0 0.11 0.16
NTAP 150320P00021000 P 03/20/15 21.0 0.00 0.05
NTAP 150320P00023000 P 03/20/15 23.0 0.01 0.06
NTAP 150320P00024000 P 03/20/15 24.0 0.03 0.08
NTAP 150320P00025000 P 03/20/15 25.0 0.04 0.10
NTAP 150320P00026000 P 03/20/15 26.0 0.08 0.12
NTAP 150320P00027000 P 03/20/15 27.0 0.10 0.15
NTAP 150320P00028000 P 03/20/15 28.0 0.14 0.18
NTAP 150320P00029000 P 03/20/15 29.0 0.18 0.23
NTAP 150320P00030000 P 03/20/15 30.0 0.24 0.29
NTAP 150320P00031000 P 03/20/15 31.0 0.32 0.37
NTAP 150320P00032000 P 03/20/15 32.0 0.42 0.47
NTAP 150320P00033000 P 03/20/15 33.0 0.54 0.57
NTAP 150320P00034000 P 03/20/15 34.0 0.69 0.74
NTAP 150320P00035000 P 03/20/15 35.0 0.88 0.93
NTAP 150320P00036000 P 03/20/15 36.0 1.10 1.16
NTAP 150320P00037000 P 03/20/15 37.0 1.37 1.43
NTAP 150320P00038000 P 03/20/15 38.0 1.69 1.75
NTAP 150320P00039000 P 03/20/15 39.0 2.06 2.13
NTAP 150320P00040000 P 03/20/15 40.0 2.49 2.56
NTAP 150320P00041000 P 03/20/15 41.0 2.98 3.05
NTAP 150320P00042000 P 03/20/15 42.0 3.50 3.60
NTAP 150320P00043000 P 03/20/15 43.0 4.10 4.25
NTAP 150320P00044000 P 03/20/15 44.0 4.75 4.90
NTAP 150320P00045000 P 03/20/15 45.0 5.45 5.60
NTAP 150320P00046000 P 03/20/15 46.0 6.20 6.35
NTAP 150320P00047000 P 03/20/15 47.0 7.00 7.15
NTAP 150320P00048000 P 03/20/15 48.0 7.70 8.05
NTAP 150320P00049000 P 03/20/15 49.0 8.05 8.90
NTAP 150320P00050000 P 03/20/15 50.0 9.00 9.85
NTAP 150320P00055000 P 03/20/15 55.0 13.30 14.80
NTAP 160115C00018000 C 01/15/16 18.0 21.00 25.45
NTAP 160115C00020000 C 01/15/16 20.0 18.90 23.15
NTAP 160115C00023000 C 01/15/16 23.0 16.55 20.15
NTAP 160115C00025000 C 01/15/16 25.0 14.45 18.00
NTAP 160115C00028000 C 01/15/16 28.0 12.90 14.10
NTAP 160115C00030000 C 01/15/16 30.0 11.55 12.95
NTAP 160115C00033000 C 01/15/16 33.0 9.20 10.20
NTAP 160115C00035000 C 01/15/16 35.0 7.50 8.75
NTAP 160115C00037000 C 01/15/16 37.0 6.70 6.80
NTAP 160115C00040000 C 01/15/16 40.0 5.05 5.20
NTAP 160115C00042000 C 01/15/16 42.0 4.15 4.25
NTAP 160115C00045000 C 01/15/16 45.0 3.00 3.15
NTAP 160115C00047000 C 01/15/16 47.0 2.43 2.52
NTAP 160115C00050000 C 01/15/16 50.0 1.72 1.80
NTAP 160115C00055000 C 01/15/16 55.0 0.95 1.03
NTAP 160115C00060000 C 01/15/16 60.0 0.50 0.59
NTAP 160115P00018000 P 01/15/16 18.0 0.10 0.16
NTAP 160115P00020000 P 01/15/16 20.0 0.17 0.24
NTAP 160115P00023000 P 01/15/16 23.0 0.34 0.40
NTAP 160115P00025000 P 01/15/16 25.0 0.51 0.57
NTAP 160115P00028000 P 01/15/16 28.0 0.88 0.95
NTAP 160115P00030000 P 01/15/16 30.0 1.22 1.30
NTAP 160115P00033000 P 01/15/16 33.0 1.92 2.01
NTAP 160115P00035000 P 01/15/16 35.0 2.55 2.64
NTAP 160115P00037000 P 01/15/16 37.0 3.30 3.40
NTAP 160115P00040000 P 01/15/16 40.0 4.65 4.80
NTAP 160115P00042000 P 01/15/16 42.0 5.70 5.90
NTAP 160115P00045000 P 01/15/16 45.0 7.60 7.75
NTAP 160115P00047000 P 01/15/16 47.0 8.95 9.15
NTAP 160115P00050000 P 01/15/16 50.0 11.25 11.40
NTAP 160115P00055000 P 01/15/16 55.0 14.80 15.65
NTAP 160115P00060000 P 01/15/16 60.0 18.55 21.10

OPRA data is delayed 15 minutes.