NetApp Inc $35.87

down -0.37


17/4/2014 08:10 PM  |  NASDAQ : NTAP  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 35.87
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.37 (-1.02 %)
Prev Close: 36.24
Open: 36.10
Bid: 35.85
Ask: 35.86
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
26.00 NTAP1425D26 8.15 0.00 8.45 11.0 10.25 101.0 0.0 0
27.00 NTAP1425D27 7.95 0.00 8.35 15.0 9.25 134.0 0.0 0
28.00 NTAP1419D28 6.40 0.00 7.45 139.0 8.25 76.0 0.0 0
28.00 NTAP1425D28 9.30 1.60 7.50 15.0 8.25 103.0 8.0 9
29.00 NTAP1419D29 5.55 0.00 6.45 66.0 7.20 66.0 0.0 0
29.00 NTAP1425D29 8.40 1.80 6.40 21.0 7.25 303.0 20.0 20
29.50 NTAP1419D29.5 5.45 0.00 5.95 66.0 6.75 66.0 0.0 0
30.00 NTAP1419D30 4.55 0.00 5.45 79.0 6.20 66.0 0.0 0
30.00 NTAP1425D30 5.55 0.00 5.50 246.0 6.25 635.0 0.0 0
30.50 NTAP1419D30.5 4.25 0.00 4.95 66.0 5.75 66.0 0.0 0
31.00 NTAP1419D31 3.60 0.00 4.45 66.0 5.15 166.0 0.0 0
31.00 NTAP1425D31 6.55 2.85 4.45 313.0 5.20 688.0 10.0 10
31.50 NTAP1419D31.5 3.30 0.00 3.95 66.0 4.70 171.0 0.0 0
32.00 NTAP1419D32 5.40 2.62 3.45 66.0 4.20 61.0 10.0 10
32.00 NTAP1425D32 5.55 1.80 3.55 351.0 4.25 673.0 7.0 7
32.50 NTAP1419D32.5 1.85 0.00 3.00 33.0 3.70 90.0 0.0 0
33.00 NTAP1419D33 2.72 0.00 2.44 126.0 3.20 102.0 0.0 0
33.00 NTAP1425D33 3.70 0.00 2.56 307.0 3.05 597.0 4.0 17
33.50 NTAP1419D33.5 2.22 0.00 1.98 147.0 2.74 96.0 0.0 0
34.00 NTAP1419D34 1.72 0.00 1.50 66.0 2.15 510.0 0.0 0
34.00 NTAP1425D34 2.64 0.00 1.80 462.0 2.10 1095.0 30.0 26
34.50 NTAP1419D34.5 1.37 0.00 0.99 481.0 1.65 496.0 0.0 0
35.00 NTAP1419D35 0.85 -0.07 0.82 192.0 0.99 606.0 2.0 116
35.00 NTAP1425D35 1.87 0.67 0.99 667.0 1.22 1264.0 2.0 2
35.50 NTAP1419D35.5 0.46 0.00 0.27 244.0 0.49 398.0 24.0 25
36.00 NTAP1419D36 0.05 -0.23 0.01 2.0 0.01 64.0 132.0 539
36.00 NTAP1425D36 0.52 -0.19 0.45 11.0 0.47 17.0 207.0 416
36.50 NTAP1419D36.5 0.01 -0.11 0.01 10.0 0.01 56.0 11.0 479
37.00 NTAP1419D37 0.02 -0.01 0.03 220.0 0.01 4.0 20.0 2,196
37.00 NTAP1425D37 0.13 -0.08 0.14 66.0 0.17 59.0 39.0 225
37.50 NTAP1419D37.5 0.02 0.00 0.02 16.0 0.02 129.0 30.0 55
38.00 NTAP1419D38 0.02 0.00 0.01 2.0 0.01 35.0 4.0 1,972
38.00 NTAP1425D38 0.24 0.16 0.04 46.0 0.08 286.0 4.0 113
38.50 NTAP1419D38.5 0.02 0.00 0.01 34.0 0.02 135.0 8.0 26
38.50 NTAP1425D38.5 0.05 0.00 0.03 39.0 0.06 154.0 4.0 85
39.00 NTAP1419D39 0.03 0.01 0.02 1.0 0.01 60.0 11.0 717
39.00 NTAP1425D39 0.04 0.02 0.01 58.0 0.05 282.0 6.0 122
39.50 NTAP1419D39.5 0.02 0.00 0.01 12.0 0.02 137.0 0.0 0
39.50 NTAP1425D39.5 0.10 0.09 0.01 15.0 0.05 308.0 8.0 40
40.00 NTAP1419D40 0.01 0.00 0.01 5.0 0.01 103.0 7.0 829
40.00 NTAP1425D40 0.06 0.05 0.01 11.0 0.05 337.0 75.0 86
40.50 NTAP1419D40.5 0.03 0.00 0.00 0.0 0.02 123.0 0.0 0
40.50 NTAP1425D40.5 0.38 0.37 0.01 15.0 0.05 14.0 11.0 11
41.00 NTAP1419D41 0.01 -0.01 0.01 15.0 0.02 140.0 5.0 165
41.00 NTAP1425D41 0.09 0.06 0.03 16.0 0.15 3.0 16.0 32
41.50 NTAP1419D41.5 0.03 0.00 0.00 0.0 0.02 116.0 0.0 0
41.50 NTAP1425D41.5 0.01 0.00 0.01 10.0 0.05 293.0 0.0 0
42.00 NTAP1419D42 0.04 0.01 0.01 15.0 0.02 150.0 2.0 1,089
42.00 NTAP1425D42 0.09 0.08 0.01 10.0 0.05 276.0 2.0 2
42.50 NTAP1419D42.5 0.03 0.00 0.00 0.0 0.02 132.0 0.0 0
42.50 NTAP1425D42.5 0.01 0.00 0.01 15.0 0.05 336.0 0.0 0
43.00 NTAP1419D43 0.02 0.00 0.01 14.0 0.03 79.0 3.0 1,803
43.00 NTAP1425D43 0.01 0.00 0.01 15.0 0.10 450.0 0.0 0
43.50 NTAP1419D43.5 0.03 0.00 0.00 0.0 0.02 138.0 0.0 0
43.50 NTAP1425D43.5 0.18 0.00 0.01 15.0 0.11 522.0 0.0 0
44.00 NTAP1419D44 0.03 0.01 0.01 16.0 0.02 139.0 16.0 568
44.00 NTAP1425D44 0.01 0.00 0.01 1.0 0.11 486.0 0.0 0
44.50 NTAP1419D44.5 0.03 0.00 0.00 0.0 0.02 140.0 0.0 0
44.50 NTAP1425D44.5 0.17 0.00 0.01 1.0 0.14 431.0 0.0 0
45.00 NTAP1419D45 0.04 0.01 0.01 27.0 0.03 141.0 1.0 366
45.00 NTAP1425D45 0.14 0.07 0.01 1.0 0.14 343.0 24.0 23
45.50 NTAP1425D45.5 0.16 0.00 0.01 1.0 0.14 223.0 0.0 0
46.00 NTAP1419D46 0.13 0.08 0.01 49.0 0.02 139.0 1.0 295
46.00 NTAP1425D46 0.10 0.03 0.01 1.0 0.14 378.0 11.0 11
46.50 NTAP1425D46.5 0.15 0.00 0.01 1.0 0.14 333.0 0.0 0
47.00 NTAP1419D47 0.02 0.01 0.01 1.0 0.03 157.0 16.0 106
47.00 NTAP1425D47 0.15 0.00 0.01 1.0 0.14 315.0 0.0 0
47.50 NTAP1425D47.5 0.15 0.00 0.01 1.0 0.14 283.0 0.0 0
48.00 NTAP1419D48 0.02 -0.01 0.01 10.0 0.02 139.0 10.0 93
48.00 NTAP1425D48 0.15 0.00 0.01 1.0 0.14 199.0 0.0 0
49.00 NTAP1419D49 0.06 0.04 0.01 12.0 0.02 153.0 6.0 70
50.00 NTAP1419D50 0.22 0.19 0.01 10.0 0.03 191.0 2.0 113
55.00 NTAP1419D55 0.02 0.00 0.02 18.0 0.03 154.0 8.0 154
60.00 NTAP1419D60 0.02 0.00 0.01 11.0 0.02 129.0 0.0 0

Put Options: NTAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 NTAP1425P26 0.16 0.00 0.00 0.0 0.16 319.0 0.0 0
27.00 NTAP1425P27 0.16 0.00 0.00 0.0 0.16 343.0 0.0 0
28.00 NTAP1419P28 0.03 0.00 0.01 15.0 0.03 224.0 0.0 0
28.00 NTAP1425P28 0.16 0.00 0.01 11.0 0.17 150.0 0.0 0
29.00 NTAP1419P29 0.03 0.00 0.01 69.0 0.02 147.0 0.0 0
29.00 NTAP1425P29 0.17 0.00 0.01 1.0 0.16 419.0 0.0 0
29.50 NTAP1419P29.5 0.03 0.00 0.00 0.0 0.02 136.0 0.0 0
30.00 NTAP1419P30 0.04 0.01 0.01 15.0 0.03 174.0 1.0 1
30.00 NTAP1425P30 0.01 0.00 0.01 10.0 0.13 589.0 0.0 0
30.50 NTAP1419P30.5 0.03 0.00 0.00 0.0 0.02 136.0 0.0 0
31.00 NTAP1419P31 0.05 0.02 0.01 10.0 0.03 170.0 20.0 25
31.00 NTAP1425P31 0.01 0.00 0.01 15.0 0.12 580.0 0.0 0
31.50 NTAP1419P31.5 0.03 0.00 0.01 1.0 0.02 135.0 0.0 0
32.00 NTAP1419P32 0.05 0.02 0.01 1.0 0.03 171.0 10.0 16
32.00 NTAP1425P32 0.01 0.00 0.01 15.0 0.12 672.0 0.0 0
32.50 NTAP1419P32.5 0.03 0.00 0.01 1.0 0.02 135.0 0.0 0
33.00 NTAP1419P33 0.14 0.11 0.01 5.0 0.03 204.0 5.0 80
33.00 NTAP1425P33 0.11 0.10 0.01 288.0 0.09 792.0 12.0 14
33.50 NTAP1419P33.5 0.04 0.00 0.01 564.0 0.02 124.0 0.0 0
34.00 NTAP1419P34 0.02 -0.02 0.01 300.0 0.02 92.0 5.0 422
34.00 NTAP1425P34 0.29 0.23 0.07 211.0 0.10 210.0 20.0 20
34.50 NTAP1419P34.5 0.04 0.00 0.02 301.0 0.02 103.0 0.0 0
35.00 NTAP1419P35 0.01 -0.02 0.01 10.0 0.02 136.0 1.0 1,544
35.00 NTAP1425P35 0.22 0.02 0.19 26.0 0.22 36.0 55.0 176
35.50 NTAP1419P35.5 0.19 0.00 0.01 20.0 0.01 38.0 14.0 33
36.00 NTAP1419P36 0.14 -0.07 0.06 20.0 0.17 24.0 164.0 1,334
36.00 NTAP1425P36 0.58 0.12 0.55 51.0 0.59 26.0 51.0 444
36.50 NTAP1419P36.5 0.70 0.10 0.49 988.0 0.71 1004.0 6.0 667
37.00 NTAP1419P37 1.13 0.33 1.13 31.0 1.21 50.0 200.0 1,780
37.00 NTAP1425P37 1.22 0.00 1.19 144.0 1.26 53.0 1.0 84
37.50 NTAP1419P37.5 0.48 -0.65 1.49 116.0 2.02 625.0 5.0 11
38.00 NTAP1419P38 2.20 0.27 2.00 471.0 2.13 65.0 100.0 321
38.00 NTAP1425P38 0.90 -0.83 2.04 162.0 2.40 760.0 13.0 28
38.50 NTAP1419P38.5 1.50 0.00 2.29 526.0 3.05 449.0 0.0 0
38.50 NTAP1425P38.5 2.31 0.11 2.52 86.0 3.05 841.0 1.0 14
39.00 NTAP1419P39 3.05 0.41 2.99 589.0 3.15 71.0 3.0 1,331
39.00 NTAP1425P39 2.66 0.00 2.80 335.0 3.55 726.0 0.0 0
39.50 NTAP1419P39.5 2.50 0.00 3.30 640.0 4.15 418.0 0.0 0
39.50 NTAP1425P39.5 3.00 0.49 3.30 181.0 4.10 681.0 3.0 3
40.00 NTAP1419P40 4.17 0.07 3.95 674.0 4.50 760.0 2.0 905
40.00 NTAP1425P40 3.50 0.60 3.85 143.0 4.50 735.0 11.0 11
40.50 NTAP1419P40.5 3.40 0.00 4.30 770.0 5.10 415.0 0.0 0
40.50 NTAP1425P40.5 3.45 0.00 4.35 197.0 5.00 735.0 0.0 0
41.00 NTAP1419P41 4.64 0.00 4.95 495.0 5.50 749.0 4.0 163
41.00 NTAP1425P41 4.18 0.63 4.85 91.0 5.75 748.0 5.0 5
41.50 NTAP1419P41.5 4.30 0.00 5.20 139.0 6.05 229.0 0.0 0
41.50 NTAP1425P41.5 4.45 0.00 5.25 382.0 6.10 342.0 0.0 0
42.00 NTAP1419P42 5.95 0.00 5.95 594.0 6.50 646.0 82.0 241
42.00 NTAP1425P42 4.95 0.00 5.75 225.0 6.50 726.0 0.0 0
42.50 NTAP1419P42.5 5.05 0.00 6.30 139.0 7.05 227.0 0.0 0
42.50 NTAP1425P42.5 5.45 0.00 6.25 104.0 7.00 498.0 0.0 0
43.00 NTAP1419P43 6.55 -0.05 6.95 699.0 7.50 686.0 5.0 137
43.00 NTAP1425P43 5.70 0.00 6.75 253.0 7.50 303.0 0.0 0
43.50 NTAP1419P43.5 6.05 0.00 7.30 139.0 8.05 197.0 0.0 0
43.50 NTAP1425P43.5 6.95 -0.20 7.25 300.0 8.00 303.0 5.0 3
44.00 NTAP1419P44 7.00 0.25 7.95 85.0 8.50 411.0 10.0 62
44.00 NTAP1425P44 6.20 0.00 7.75 26.0 8.55 291.0 0.0 0
44.50 NTAP1419P44.5 7.05 0.00 8.30 139.0 9.05 373.0 0.0 0
44.50 NTAP1425P44.5 7.10 0.00 8.15 13.0 9.05 303.0 0.0 0
45.00 NTAP1419P45 9.10 1.85 8.80 139.0 9.55 226.0 27.0 81
45.00 NTAP1425P45 7.15 0.00 8.15 20.0 9.60 117.0 0.0 0
45.50 NTAP1425P45.5 7.40 0.00 7.85 2.0 10.30 44.0 0.0 0
46.00 NTAP1419P46 4.85 -3.25 8.35 159.0 11.60 207.0 10.0 25
46.00 NTAP1425P46 8.10 0.00 8.50 25.0 11.85 125.0 0.0 0
46.50 NTAP1425P46.5 8.70 0.00 9.00 25.0 12.35 64.0 0.0 0
47.00 NTAP1419P47 3.55 -5.65 10.65 139.0 11.75 207.0 21.0 22
47.00 NTAP1425P47 9.20 0.00 9.45 20.0 12.15 97.0 0.0 0
47.50 NTAP1425P47.5 9.30 0.00 9.85 2.0 12.30 98.0 0.0 0
48.00 NTAP1419P48 7.00 -2.70 10.35 159.0 13.60 207.0 11.0 11
48.00 NTAP1425P48 9.80 0.00 10.45 1.0 13.85 8.0 0.0 0
49.00 NTAP1419P49 4.55 -6.25 12.65 139.0 13.75 207.0 10.0 10
50.00 NTAP1419P50 7.00 -4.80 12.35 159.0 15.55 229.0 12.0 13
55.00 NTAP1419P55 16.75 0.00 18.45 139.0 19.55 226.0 0.0 0
60.00 NTAP1419P60 22.15 0.00 23.45 139.0 24.65 226.0 0.0 0
Trading Center