NetApp Inc $37.93

up +0.17


23/7/2014 04:00 PM  |  NASDAQ : NTAP  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 37.93
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.17 (0.45 %)
Prev Close: 37.76
Open: 37.62
Bid: 37.94
Ask: 37.95
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 25%
Options:

Call Options: NTAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 NTAP1425G26 10.80 0.00 11.20 368.0 12.25 368.0 0.0 0
27.00 NTAP1425G27 9.80 0.00 10.20 579.0 11.05 373.0 0.0 0
28.00 NTAP1425G28 9.15 -0.10 9.35 893.0 10.05 711.0 120.0 120
29.00 NTAP1425G29 8.25 0.00 8.10 579.0 9.05 371.0 0.0 0
29.50 NTAP1425G29.5 7.48 -0.27 7.60 579.0 8.55 371.0 3.0 3
30.00 NTAP1425G30 7.25 0.00 7.10 579.0 8.05 403.0 0.0 0
30.50 NTAP1425G30.5 6.75 0.00 6.85 614.0 7.55 522.0 0.0 0
31.00 NTAP1425G31 6.25 0.00 6.35 525.0 7.05 421.0 0.0 0
31.50 NTAP1425G31.5 5.05 -0.70 5.85 224.0 6.55 145.0 20.0 20
32.00 NTAP1425G32 5.25 0.00 5.35 224.0 6.05 145.0 0.0 0
32.50 NTAP1425G32.5 4.75 0.00 4.75 741.0 5.60 336.0 0.0 0
33.00 NTAP1425G33 4.25 0.00 4.25 863.0 5.05 648.0 0.0 0
33.50 NTAP1425G33.5 3.75 0.00 3.75 857.0 4.55 608.0 0.0 0
34.00 NTAP1425G34 1.65 -1.60 3.25 863.0 4.05 427.0 10.0 10
34.50 NTAP1425G34.5 2.55 -0.22 2.82 928.0 3.55 719.0 5.0 5
35.00 NTAP1425G35 1.57 -0.70 2.32 928.0 3.10 750.0 51.0 51
35.50 NTAP1425G35.5 0.97 -0.81 1.83 945.0 2.54 511.0 33.0 56
36.00 NTAP1425G36 1.75 0.00 1.36 811.0 2.03 380.0 37.0 44
36.50 NTAP1425G36.5 0.48 -0.53 0.88 1125.0 1.54 970.0 10.0 126
37.00 NTAP1425G37 0.85 0.00 0.86 831.0 1.03 160.0 60.0 357
37.50 NTAP1425G37.5 0.56 0.02 0.52 5.0 0.59 101.0 20.0 592
38.00 NTAP1425G38 0.24 -0.02 0.22 131.0 0.27 160.0 63.0 728
38.50 NTAP1425G38.5 0.08 -0.01 0.07 285.0 0.13 851.0 80.0 266
39.00 NTAP1425G39 0.10 0.08 0.01 464.0 0.15 1533.0 3.0 53
39.50 NTAP1425G39.5 0.15 0.14 0.01 10.0 0.16 1085.0 19.0 38
40.00 NTAP1425G40 0.11 0.09 0.01 10.0 0.13 775.0 12.0 60
40.50 NTAP1425G40.5 0.10 0.09 0.01 10.0 0.14 615.0 8.0 43
41.00 NTAP1425G41 0.09 0.00 0.01 10.0 0.13 617.0 0.0 12
41.50 NTAP1425G41.5 0.09 0.00 0.01 1.0 0.13 585.0 0.0 0
42.00 NTAP1425G42 0.09 0.00 0.01 1.0 0.13 570.0 0.0 0
42.50 NTAP1425G42.5 0.09 0.00 0.01 10.0 0.13 547.0 0.0 0
43.00 NTAP1425G43 0.08 0.00 0.01 10.0 0.08 346.0 0.0 0
43.50 NTAP1425G43.5 0.08 0.00 0.01 1.0 0.12 542.0 0.0 0
44.00 NTAP1425G44 0.08 0.00 0.01 1.0 0.12 545.0 0.0 0
45.00 NTAP1425G45 0.08 0.00 0.01 1.0 0.12 544.0 0.0 0
46.00 NTAP1425G46 0.05 0.00 0.00 0.0 0.12 221.0 0.0 0
47.00 NTAP1425G47 0.05 0.00 0.00 0.0 0.12 209.0 0.0 0

Put Options: NTAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 NTAP1425S26 0.05 0.00 0.00 0.0 0.12 224.0 0.0 0
27.00 NTAP1425S27 0.05 0.00 0.00 0.0 0.13 227.0 0.0 0
28.00 NTAP1425S28 0.05 0.00 0.02 11.0 0.13 357.0 0.0 0
29.00 NTAP1425S29 0.05 0.00 0.01 1.0 0.12 488.0 0.0 0
29.50 NTAP1425S29.5 0.05 0.00 0.01 10.0 0.13 529.0 0.0 0
30.00 NTAP1425S30 0.05 0.00 0.01 1.0 0.12 339.0 0.0 0
30.50 NTAP1425S30.5 0.05 0.00 0.01 11.0 0.13 372.0 0.0 0
31.00 NTAP1425S31 0.05 0.00 0.01 10.0 0.13 370.0 0.0 0
31.50 NTAP1425S31.5 0.05 0.00 0.01 1.0 0.13 366.0 0.0 0
32.00 NTAP1425S32 0.06 0.00 0.01 1.0 0.13 503.0 0.0 0
32.50 NTAP1425S32.5 0.03 -0.03 0.01 1.0 0.13 441.0 20.0 20
33.00 NTAP1425S33 0.05 -0.01 0.01 1.0 0.13 502.0 10.0 10
33.50 NTAP1425S33.5 0.06 0.00 0.01 10.0 0.13 558.0 23.0 58
34.00 NTAP1425S34 0.09 0.03 0.01 5.0 0.13 494.0 2.0 42
34.50 NTAP1425S34.5 0.14 0.08 0.01 1.0 0.13 603.0 31.0 30
35.00 NTAP1425S35 0.26 0.20 0.01 10.0 0.13 494.0 11.0 65
35.50 NTAP1425S35.5 0.12 0.07 0.01 10.0 0.05 316.0 10.0 42
36.00 NTAP1425S36 0.09 0.01 0.01 10.0 0.09 828.0 40.0 145
36.50 NTAP1425S36.5 0.45 0.43 0.02 210.0 0.05 406.0 280.0 258
37.00 NTAP1425S37 0.06 -0.18 0.02 240.0 0.08 966.0 70.0 311
37.50 NTAP1425S37.5 0.23 0.00 0.09 365.0 0.21 1791.0 170.0 145
38.00 NTAP1425S38 0.35 -0.14 0.26 316.0 0.34 351.0 99.0 65
38.50 NTAP1425S38.5 1.79 1.05 0.57 518.0 0.85 1304.0 90.0 116
39.00 NTAP1425S39 1.20 0.00 1.03 177.0 1.55 1027.0 0.0 0
39.50 NTAP1425S39.5 2.74 1.07 1.47 607.0 2.19 831.0 76.0 76
40.00 NTAP1425S40 3.30 1.12 1.99 138.0 2.67 861.0 24.0 24
40.50 NTAP1425S40.5 2.64 0.00 2.47 467.0 3.15 1041.0 0.0 0
41.00 NTAP1425S41 3.15 0.00 3.00 176.0 3.65 1056.0 0.0 0
41.50 NTAP1425S41.5 3.65 0.00 3.50 34.0 4.25 1037.0 0.0 0
42.00 NTAP1425S42 4.15 0.00 4.00 56.0 4.75 990.0 0.0 0
42.50 NTAP1425S42.5 4.65 0.00 4.50 51.0 5.25 832.0 0.0 0
43.00 NTAP1425S43 5.15 0.00 5.00 51.0 5.65 838.0 0.0 0
43.50 NTAP1425S43.5 5.65 0.00 5.45 310.0 6.15 859.0 0.0 0
44.00 NTAP1425S44 6.15 0.00 5.95 151.0 6.70 224.0 0.0 0
45.00 NTAP1425S45 7.00 0.00 7.00 53.0 7.65 376.0 0.0 0
46.00 NTAP1425S46 8.00 0.00 7.95 149.0 8.90 224.0 0.0 0
47.00 NTAP1425S47 9.00 0.00 8.95 489.0 9.70 607.0 0.0 0
Trading Center