NetApp Inc $43.07

up +0.07


23/9/2014 04:00 PM  |  NASDAQ : NTAP  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 43.07
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: 0.07 (0.16 %)
Prev Close: 43.00
Open: 43.39
Bid: 43.07
Ask: 43.08
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NTAP Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: NTAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 NTAP1426I30 11.90 0.00 12.90 26.0 13.70 140.0 0.0 0
31.00 NTAP1426I31 10.55 0.00 11.70 200.0 12.75 44.0 0.0 0
31.50 NTAP1426I31.5 9.55 0.00 11.20 140.0 12.20 140.0 0.0 0
32.00 NTAP1426I32 9.45 0.00 10.90 140.0 11.70 20.0 0.0 0
32.50 NTAP1426I32.5 9.00 0.00 10.20 149.0 10.95 140.0 0.0 0
33.00 NTAP1426I33 8.00 -0.60 9.80 140.0 10.75 140.0 20.0 20
33.50 NTAP1426I33.5 8.55 0.00 9.35 133.0 10.10 44.0 0.0 0
34.00 NTAP1426I34 8.00 0.00 8.85 133.0 9.60 20.0 0.0 0
34.50 NTAP1426I34.5 7.50 0.00 8.35 137.0 9.05 130.0 0.0 0
35.00 NTAP1426I35 7.00 0.00 7.85 140.0 8.55 20.0 0.0 0
35.50 NTAP1426I35.5 6.40 0.00 7.35 636.0 8.40 316.0 0.0 0
36.00 NTAP1426I36 6.10 0.00 6.85 561.0 7.55 753.0 0.0 0
36.50 NTAP1426I36.5 6.00 0.40 6.35 770.0 7.05 770.0 24.0 24
37.00 NTAP1426I37 5.10 0.00 5.90 886.0 6.55 895.0 0.0 0
37.50 NTAP1426I37.5 4.35 0.00 5.40 865.0 6.05 926.0 0.0 0
38.00 NTAP1426I38 3.85 0.00 4.90 911.0 5.50 549.0 0.0 0
38.50 NTAP1426I38.5 4.15 0.00 4.40 489.0 5.00 549.0 0.0 0
39.00 NTAP1426I39 3.75 0.10 3.90 481.0 4.50 549.0 1.0 2
39.50 NTAP1426I39.5 3.05 -0.10 3.40 536.0 4.00 547.0 9.0 12
40.00 NTAP1426I40 1.96 -0.69 2.85 630.0 3.50 657.0 10.0 25
40.50 NTAP1426I40.5 2.12 -0.18 2.44 553.0 2.97 725.0 12.0 22
41.00 NTAP1426I41 2.40 0.58 1.93 427.0 2.43 421.0 8.0 19
41.50 NTAP1426I41.5 1.79 0.44 1.46 751.0 1.96 805.0 92.0 109
42.00 NTAP1426I42 1.05 0.00 1.00 798.0 1.48 875.0 25.0 113
42.50 NTAP1426I42.5 0.56 -0.09 0.68 101.0 0.87 761.0 134.0 158
43.00 NTAP1426I43 0.39 0.00 0.35 44.0 0.48 1109.0 4.0 312
43.50 NTAP1426I43.5 0.23 0.03 0.15 63.0 0.19 285.0 70.0 113
44.00 NTAP1426I44 0.10 0.02 0.05 126.0 0.11 545.0 25.0 78
44.50 NTAP1426I44.5 0.10 0.08 0.01 268.0 0.14 958.0 8.0 8
45.00 NTAP1426I45 0.05 0.04 0.01 59.0 0.14 1210.0 28.0 28
45.50 NTAP1426I45.5 0.05 0.04 0.01 1.0 0.15 647.0 10.0 10
46.00 NTAP1426I46 0.01 0.00 0.01 1.0 0.15 373.0 0.0 0
46.50 NTAP1426I46.5 0.01 0.00 0.01 1.0 0.14 672.0 0.0 0
47.00 NTAP1426I47 0.01 0.00 0.01 10.0 0.14 557.0 0.0 0
47.50 NTAP1426I47.5 0.01 0.00 0.01 10.0 0.14 649.0 0.0 0
48.00 NTAP1426I48 0.07 0.00 0.01 20.0 0.14 669.0 0.0 0
48.50 NTAP1426I48.5 0.07 0.00 0.01 25.0 0.14 617.0 0.0 0
49.00 NTAP1426I49 0.08 0.00 0.01 10.0 0.14 344.0 0.0 0
49.50 NTAP1426I49.5 0.08 0.00 0.01 25.0 0.14 230.0 0.0 0
50.00 NTAP1426I50 0.08 0.00 0.01 15.0 0.14 231.0 0.0 0
50.50 NTAP1426I50.5 0.08 0.00 0.01 1.0 0.14 225.0 0.0 0
51.00 NTAP1426I51 0.07 0.00 0.00 0.0 0.14 239.0 0.0 0
55.00 NTAP1426I55 0.05 0.00 0.00 0.0 0.14 237.0 0.0 0
60.00 NTAP1426I60 0.05 0.00 0.00 0.0 0.14 231.0 0.0 0

Put Options: NTAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 NTAP1426U30 0.10 0.00 0.01 18.0 0.14 478.0 0.0 0
31.00 NTAP1426U31 0.10 0.00 0.01 63.0 0.14 476.0 0.0 0
31.50 NTAP1426U31.5 0.14 0.00 0.01 1.0 0.14 493.0 0.0 0
32.00 NTAP1426U32 0.14 0.00 0.01 1.0 0.14 472.0 0.0 0
32.50 NTAP1426U32.5 0.14 0.00 0.01 25.0 0.14 574.0 0.0 0
33.00 NTAP1426U33 0.10 0.00 0.01 1.0 0.14 480.0 0.0 0
33.50 NTAP1426U33.5 0.14 0.00 0.01 1.0 0.14 468.0 0.0 0
34.00 NTAP1426U34 0.14 0.00 0.01 1.0 0.14 460.0 0.0 0
34.50 NTAP1426U34.5 0.14 0.00 0.01 1.0 0.14 460.0 0.0 0
35.00 NTAP1426U35 0.15 0.01 0.01 1.0 0.14 470.0 15.0 15
35.50 NTAP1426U35.5 0.02 0.00 0.01 1.0 0.14 462.0 0.0 0
36.00 NTAP1426U36 0.14 0.00 0.01 5.0 0.14 445.0 0.0 0
36.50 NTAP1426U36.5 0.14 0.00 0.01 1.0 0.14 470.0 0.0 0
37.00 NTAP1426U37 0.07 -0.07 0.01 10.0 0.14 493.0 1.0 1
37.50 NTAP1426U37.5 0.14 0.00 0.01 10.0 0.14 472.0 0.0 0
38.00 NTAP1426U38 0.07 -0.07 0.01 10.0 0.15 460.0 6.0 16
38.50 NTAP1426U38.5 0.42 0.28 0.01 5.0 0.15 565.0 31.0 31
39.00 NTAP1426U39 0.10 0.09 0.01 10.0 0.15 476.0 2.0 289
39.50 NTAP1426U39.5 0.01 0.00 0.01 15.0 0.15 465.0 0.0 0
40.00 NTAP1426U40 0.89 0.88 0.01 10.0 0.16 650.0 88.0 84
40.50 NTAP1426U40.5 0.79 0.78 0.01 10.0 0.15 676.0 138.0 104
41.00 NTAP1426U41 2.56 2.55 0.01 1.0 0.17 941.0 16.0 16
41.50 NTAP1426U41.5 0.02 0.00 0.02 89.0 0.05 292.0 0.0 0
42.00 NTAP1426U42 0.27 0.21 0.02 306.0 0.10 625.0 19.0 22
42.50 NTAP1426U42.5 0.10 -0.04 0.10 162.0 0.14 118.0 2.0 30
43.00 NTAP1426U43 0.24 -0.16 0.25 231.0 0.29 10.0 6.0 310
43.50 NTAP1426U43.5 0.80 0.16 0.52 195.0 0.61 76.0 10.0 10
44.00 NTAP1426U44 1.49 0.51 0.82 1018.0 1.07 607.0 34.0 34
44.50 NTAP1426U44.5 1.93 0.68 1.11 649.0 1.63 370.0 39.0 46
45.00 NTAP1426U45 4.00 2.31 1.58 635.0 2.13 365.0 1.0 1
45.50 NTAP1426U45.5 2.15 0.00 2.06 586.0 2.63 385.0 0.0 0
46.00 NTAP1426U46 2.68 0.00 2.56 438.0 3.15 397.0 0.0 0
46.50 NTAP1426U46.5 5.15 2.00 3.05 599.0 3.60 555.0 26.0 26
47.00 NTAP1426U47 3.60 0.00 3.60 534.0 4.10 552.0 0.0 0
47.50 NTAP1426U47.5 4.05 0.00 4.05 505.0 4.60 550.0 0.0 0
48.00 NTAP1426U48 4.65 0.00 4.55 549.0 5.10 549.0 0.0 0
48.50 NTAP1426U48.5 5.05 0.00 5.05 549.0 5.60 549.0 0.0 0
49.00 NTAP1426U49 5.50 0.00 5.55 372.0 6.10 344.0 0.0 0
49.50 NTAP1426U49.5 6.00 0.00 6.05 140.0 6.60 33.0 0.0 0
50.00 NTAP1426U50 6.55 0.00 6.55 130.0 7.10 43.0 0.0 0
50.50 NTAP1426U50.5 7.05 0.00 7.00 146.0 7.60 54.0 0.0 0
51.00 NTAP1426U51 7.65 0.00 7.50 140.0 8.10 140.0 0.0 0
55.00 NTAP1426U55 10.30 0.00 11.35 140.0 12.35 140.0 0.0 0
60.00 NTAP1426U60 15.30 0.00 16.35 140.0 17.15 140.0 0.0 0
Trading Center