NetApp Inc $40.97

up +0.14


20/8/2014 04:00 PM  |  NASDAQ : NTAP  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 40.97
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.14 (0.33 %)
Prev Close: 40.83
Open: 40.87
Bid: 40.96
Ask: 40.97
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 22%
Options:

Call Options: NTAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 NTAP1422H28 11.25 0.00 11.25 346.0 13.10 250.0 0.0 0
29.00 NTAP1422H29 10.15 0.00 10.15 372.0 13.50 197.0 0.0 0
29.00 NTAP1429H29 9.95 -0.25 10.20 778.0 13.50 746.0 19.0 19
29.50 NTAP1422H29.5 9.65 0.00 9.65 370.0 13.00 197.0 0.0 0
29.50 NTAP1429H29.5 9.40 -0.30 9.70 627.0 13.00 646.0 10.0 10
30.00 NTAP1422H30 7.10 -2.05 9.15 104.0 12.50 65.0 9.0 9
30.00 NTAP1429H30 8.90 -0.30 9.20 599.0 12.50 639.0 14.0 14
30.50 NTAP1422H30.5 8.65 0.00 8.65 104.0 12.00 65.0 0.0 0
30.50 NTAP1429H30.5 8.70 0.00 8.70 612.0 12.00 595.0 0.0 0
31.00 NTAP1422H31 9.40 0.00 9.40 104.0 10.20 32.0 0.0 0
31.00 NTAP1429H31 8.20 0.00 8.20 612.0 11.50 595.0 0.0 0
31.50 NTAP1422H31.5 8.60 0.00 8.60 114.0 10.00 65.0 0.0 0
31.50 NTAP1429H31.5 10.15 0.95 9.20 683.0 9.55 208.0 23.0 33
32.00 NTAP1422H32 6.80 -1.45 8.25 684.0 9.40 662.0 5.0 5
32.00 NTAP1429H32 9.65 0.95 8.70 598.0 9.05 198.0 27.0 27
32.50 NTAP1422H32.5 8.10 0.00 8.10 608.0 8.55 65.0 0.0 0
32.50 NTAP1429H32.5 8.20 0.00 8.20 616.0 8.55 159.0 0.0 0
33.00 NTAP1422H33 7.60 0.00 7.60 640.0 8.05 65.0 0.0 0
33.00 NTAP1429H33 7.70 0.00 7.70 591.0 8.20 555.0 0.0 0
33.50 NTAP1422H33.5 7.10 0.00 7.10 708.0 7.55 65.0 0.0 0
33.50 NTAP1429H33.5 7.20 0.00 7.20 659.0 7.55 152.0 0.0 0
34.00 NTAP1422H34 3.05 -3.65 6.70 647.0 7.20 684.0 10.0 10
34.00 NTAP1429H34 3.20 -3.25 6.45 728.0 7.05 503.0 1.0 1
34.50 NTAP1422H34.5 6.15 0.00 6.15 679.0 6.55 65.0 0.0 0
34.50 NTAP1429H34.5 4.30 -1.90 6.20 781.0 6.55 115.0 6.0 6
35.00 NTAP1422H35 5.60 0.00 5.60 708.0 6.05 65.0 0.0 0
35.00 NTAP1429H35 3.85 -1.85 5.70 665.0 6.05 126.0 2.0 2
35.50 NTAP1422H35.5 2.52 -2.58 5.10 708.0 5.50 75.0 36.0 36
35.50 NTAP1429H35.5 5.20 0.00 5.20 682.0 5.55 135.0 0.0 0
36.00 NTAP1422H36 3.25 -1.40 4.65 193.0 5.00 86.0 10.0 20
36.00 NTAP1429H36 4.27 -0.43 4.70 768.0 5.05 86.0 20.0 1
36.50 NTAP1422H36.5 3.49 -0.66 4.15 193.0 4.50 85.0 2.0 90
36.50 NTAP1429H36.5 2.59 -1.16 3.75 211.0 5.10 157.0 20.0 42
37.00 NTAP1422H37 4.30 0.65 3.65 711.0 4.05 514.0 50.0 39
37.00 NTAP1429H37 2.50 -1.20 3.70 780.0 4.05 44.0 10.0 20
37.50 NTAP1422H37.5 2.75 -0.40 3.15 808.0 3.55 545.0 10.0 82
37.50 NTAP1429H37.5 3.70 0.50 3.20 759.0 3.70 742.0 15.0 25
38.00 NTAP1422H38 3.15 0.46 2.69 1042.0 3.05 812.0 15.0 116
38.00 NTAP1429H38 3.00 0.00 2.76 815.0 3.05 80.0 50.0 156
38.50 NTAP1422H38.5 2.24 0.05 2.19 847.0 2.52 219.0 1.0 66
38.50 NTAP1429H38.5 2.75 0.50 2.25 800.0 2.57 68.0 8.0 16
39.00 NTAP1422H39 1.95 0.25 1.70 946.0 2.02 20.0 4.0 35
39.00 NTAP1429H39 1.85 0.07 1.78 826.0 2.07 20.0 6.0 38
39.50 NTAP1422H39.5 1.95 0.73 1.22 951.0 1.69 874.0 10.0 44
39.50 NTAP1429H39.5 1.62 0.09 1.53 98.0 1.64 455.0 182.0 385
40.00 NTAP1422H40 0.98 0.00 0.74 1127.0 1.04 138.0 5.0 213
40.00 NTAP1429H40 1.45 0.36 1.09 545.0 1.19 46.0 6.0 50
40.50 NTAP1422H40.5 0.90 0.38 0.52 35.0 0.58 71.0 6.0 330
40.50 NTAP1429H40.5 0.87 0.00 0.72 1067.0 0.81 81.0 2.0 135
41.00 NTAP1422H41 0.28 0.00 0.21 120.0 0.25 55.0 4.0 404
41.00 NTAP1429H41 0.64 0.19 0.45 394.0 0.51 152.0 12.0 63
41.50 NTAP1422H41.5 0.08 0.00 0.06 41.0 0.13 826.0 15.0 145
41.50 NTAP1429H41.5 0.25 0.00 0.25 31.0 0.30 169.0 2.0 119
42.00 NTAP1422H42 0.29 0.28 0.01 1.0 0.10 439.0 10.0 140
42.00 NTAP1429H42 0.45 0.31 0.14 51.0 0.15 1.0 2.0 29
42.50 NTAP1422H42.5 0.02 0.00 0.01 20.0 0.14 859.0 25.0 86
42.50 NTAP1429H42.5 0.05 0.00 0.05 666.0 0.14 378.0 3.0 3
43.00 NTAP1422H43 0.02 0.00 0.01 1.0 0.06 155.0 2.0 13
43.00 NTAP1429H43 0.17 0.15 0.02 282.0 0.11 668.0 5.0 15
43.50 NTAP1422H43.5 0.14 0.00 0.01 1.0 0.14 614.0 0.0 0
43.50 NTAP1429H43.5 0.06 0.05 0.01 70.0 0.14 1298.0 42.0 42
44.00 NTAP1422H44 0.14 0.00 0.01 10.0 0.14 501.0 0.0 0
44.00 NTAP1429H44 0.01 0.00 0.01 10.0 0.14 757.0 0.0 0
44.50 NTAP1422H44.5 0.14 0.00 0.02 52.0 0.14 490.0 0.0 0
45.00 NTAP1422H45 0.14 0.00 0.02 30.0 0.14 318.0 0.0 0
45.00 NTAP1429H45 0.01 0.00 0.01 1.0 0.14 455.0 0.0 0
45.50 NTAP1422H45.5 0.14 0.00 0.01 38.0 0.14 315.0 0.0 0
46.00 NTAP1422H46 0.14 0.00 0.01 76.0 0.14 318.0 0.0 0
46.00 NTAP1429H46 0.08 -0.06 0.01 30.0 0.14 372.0 11.0 11
46.50 NTAP1422H46.5 0.14 0.00 0.00 0.0 0.14 188.0 0.0 0
47.00 NTAP1422H47 0.14 0.00 0.00 0.0 0.14 188.0 0.0 0
47.50 NTAP1422H47.5 0.14 0.00 0.00 0.0 0.14 188.0 0.0 0
48.00 NTAP1422H48 0.14 0.00 0.00 0.0 0.14 188.0 0.0 0
48.50 NTAP1422H48.5 0.14 0.00 0.00 0.0 0.14 191.0 0.0 0
49.00 NTAP1422H49 0.14 0.00 0.00 0.0 0.14 190.0 0.0 0
50.00 NTAP1422H50 0.14 0.00 0.00 0.0 0.14 184.0 0.0 0

Put Options: NTAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 NTAP1422T28 0.15 0.00 0.02 1.0 0.15 328.0 0.0 0
29.00 NTAP1422T29 0.14 0.00 0.01 1.0 0.14 459.0 0.0 0
29.00 NTAP1429T29 0.14 0.00 0.01 5.0 0.14 383.0 0.0 0
29.50 NTAP1422T29.5 0.14 0.00 0.01 10.0 0.14 485.0 0.0 0
29.50 NTAP1429T29.5 0.02 0.00 0.01 5.0 0.02 10.0 0.0 0
30.00 NTAP1422T30 0.14 0.00 0.01 10.0 0.14 459.0 0.0 0
30.00 NTAP1429T30 0.02 -0.12 0.01 5.0 0.14 256.0 1.0 1
30.50 NTAP1422T30.5 0.14 0.00 0.01 10.0 0.14 472.0 0.0 0
30.50 NTAP1429T30.5 0.14 0.00 0.01 10.0 0.14 249.0 0.0 0
31.00 NTAP1422T31 0.14 0.00 0.01 10.0 0.14 439.0 0.0 0
31.00 NTAP1429T31 0.14 0.00 0.01 10.0 0.14 383.0 0.0 0
31.50 NTAP1422T31.5 0.14 0.00 0.01 10.0 0.14 433.0 0.0 0
31.50 NTAP1429T31.5 0.14 0.00 0.02 10.0 0.14 249.0 0.0 0
32.00 NTAP1422T32 0.09 -0.05 0.01 10.0 0.14 464.0 12.0 12
32.00 NTAP1429T32 0.14 0.00 0.01 5.0 0.14 246.0 0.0 0
32.50 NTAP1422T32.5 0.14 0.00 0.01 10.0 0.14 472.0 0.0 0
32.50 NTAP1429T32.5 0.14 0.00 0.01 5.0 0.14 249.0 0.0 0
33.00 NTAP1422T33 0.14 0.00 0.01 96.0 0.14 398.0 0.0 0
33.00 NTAP1429T33 0.30 0.16 0.01 10.0 0.14 377.0 2.0 1
33.50 NTAP1422T33.5 0.35 0.21 0.02 67.0 0.14 497.0 2.0 2
33.50 NTAP1429T33.5 0.40 0.26 0.01 10.0 0.14 364.0 2.0 2
34.00 NTAP1422T34 0.47 0.33 0.03 52.0 0.14 465.0 2.0 44
34.00 NTAP1429T34 0.01 0.00 0.01 71.0 0.07 113.0 40.0 44
34.50 NTAP1422T34.5 0.19 0.05 0.04 69.0 0.14 398.0 2.0 18
34.50 NTAP1429T34.5 0.60 0.59 0.01 49.0 0.09 344.0 2.0 2
35.00 NTAP1422T35 0.01 -0.01 0.01 1.0 0.02 30.0 2.0 14
35.00 NTAP1429T35 0.20 0.19 0.01 39.0 0.08 274.0 31.0 23
35.50 NTAP1422T35.5 0.08 -0.06 0.01 1.0 0.14 507.0 2.0 3
35.50 NTAP1429T35.5 0.01 0.00 0.01 38.0 0.14 1186.0 0.0 0
36.00 NTAP1422T36 0.03 0.00 0.01 40.0 0.14 600.0 1.0 65
36.00 NTAP1429T36 0.24 0.23 0.01 28.0 0.07 260.0 5.0 19
36.50 NTAP1422T36.5 0.01 -0.13 0.02 11.0 0.14 469.0 2.0 26
36.50 NTAP1429T36.5 0.10 0.08 0.02 18.0 0.14 972.0 1.0 111
37.00 NTAP1422T37 0.28 0.14 0.03 11.0 0.14 406.0 2.0 22
37.00 NTAP1429T37 0.09 0.08 0.01 135.0 0.14 1215.0 10.0 30
37.50 NTAP1422T37.5 0.04 -0.10 0.03 11.0 0.14 398.0 26.0 270
37.50 NTAP1429T37.5 0.10 0.08 0.02 29.0 0.14 1248.0 12.0 12
38.00 NTAP1422T38 0.12 -0.02 0.03 11.0 0.14 543.0 5.0 58
38.00 NTAP1429T38 1.32 1.30 0.02 121.0 0.14 1421.0 123.0 132
38.50 NTAP1422T38.5 0.08 -0.06 0.02 11.0 0.14 510.0 5.0 57
38.50 NTAP1429T38.5 0.40 0.37 0.03 123.0 0.14 1345.0 1.0 31
39.00 NTAP1422T39 0.40 0.30 0.02 11.0 0.10 467.0 10.0 45
39.00 NTAP1429T39 0.05 0.01 0.04 421.0 0.13 1062.0 1.0 32
39.50 NTAP1422T39.5 0.05 0.00 0.01 1.0 0.15 4.0 1.0 69
39.50 NTAP1429T39.5 0.12 0.03 0.09 107.0 0.14 33.0 23.0 23
40.00 NTAP1422T40 0.15 0.01 0.03 1064.0 0.14 1082.0 1.0 20
40.00 NTAP1429T40 0.22 0.06 0.16 16.0 0.21 261.0 45.0 106
40.50 NTAP1422T40.5 0.07 0.00 0.08 20.0 0.10 15.0 21.0 146
40.50 NTAP1429T40.5 0.33 0.05 0.28 492.0 0.37 357.0 35.0 35
41.00 NTAP1422T41 0.35 0.10 0.25 20.0 0.34 893.0 241.0 236
41.00 NTAP1429T41 0.62 0.14 0.48 407.0 0.59 418.0 10.0 19
41.50 NTAP1422T41.5 0.53 -0.04 0.57 99.0 0.85 1251.0 1.0 98
41.50 NTAP1429T41.5 0.82 0.05 0.77 55.0 0.89 391.0 31.0 30
42.00 NTAP1422T42 1.20 0.00 0.94 679.0 1.33 792.0 5.0 30
42.00 NTAP1429T42 0.94 -0.19 1.13 182.0 1.31 1063.0 15.0 25
42.50 NTAP1422T42.5 4.15 2.67 1.48 52.0 1.83 887.0 6.0 6
42.50 NTAP1429T42.5 1.44 0.00 1.44 1141.0 1.90 1125.0 0.0 0
43.00 NTAP1422T43 1.98 0.00 1.98 186.0 2.32 908.0 0.0 0
43.00 NTAP1429T43 1.89 0.00 1.89 877.0 2.37 914.0 0.0 0
43.50 NTAP1422T43.5 2.34 0.00 2.34 868.0 2.82 828.0 0.0 0
43.50 NTAP1429T43.5 2.54 0.00 2.54 49.0 2.85 906.0 0.0 0
44.00 NTAP1422T44 2.87 0.00 2.87 818.0 3.60 735.0 0.0 0
44.00 NTAP1429T44 3.00 0.00 3.00 200.0 3.35 895.0 0.0 0
44.50 NTAP1422T44.5 5.70 2.65 3.05 428.0 4.15 286.0 10.0 10
45.00 NTAP1422T45 3.55 0.00 3.55 424.0 4.65 283.0 0.0 0
45.00 NTAP1429T45 4.00 0.00 4.00 52.0 4.35 766.0 0.0 0
45.50 NTAP1422T45.5 4.05 0.00 4.05 424.0 5.15 283.0 0.0 0
46.00 NTAP1422T46 4.55 0.00 4.55 424.0 5.80 283.0 0.0 0
46.00 NTAP1429T46 5.00 0.00 5.00 65.0 5.35 758.0 0.0 0
46.50 NTAP1422T46.5 5.05 0.00 5.05 279.0 6.30 175.0 0.0 0
47.00 NTAP1422T47 5.55 0.00 5.55 95.0 6.85 46.0 0.0 0
47.50 NTAP1422T47.5 6.05 0.00 6.05 95.0 7.35 46.0 0.0 0
48.00 NTAP1422T48 6.55 0.00 6.55 95.0 7.80 41.0 0.0 0
48.50 NTAP1422T48.5 7.05 0.00 7.05 56.0 8.35 30.0 0.0 0
49.00 NTAP1422T49 6.55 0.00 6.55 56.0 9.85 41.0 0.0 0
50.00 NTAP1422T50 8.40 0.00 8.40 56.0 9.85 30.0 0.0 0
Trading Center