$42.31 +0.11 (0.26%) NetApp Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 42.31
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.11 (0.26%)
Prev Close: 42.20
Open: 42.60
Bid: 42.30
Ask: 42.31
Options:

Call Options: NTAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 NTAP1428K28 12.35 0.00 12.10 20.0 16.55 25.0 0.0 0
29.00 NTAP1428K29 11.35 0.00 11.05 21.0 15.60 1.0 0.0 0
30.00 NTAP1428K30 10.35 0.00 11.35 11.0 13.35 11.0 0.0 0
31.00 NTAP1428K31 9.35 0.00 10.40 216.0 12.35 210.0 0.0 0
32.50 NTAP1428K32.5 8.75 0.00 9.60 140.0 10.35 140.0 0.0 0
33.00 NTAP1428K33 6.40 -0.95 8.90 416.0 9.80 449.0 10.0 10
33.50 NTAP1428K33.5 5.95 -0.95 8.60 522.0 9.35 531.0 11.0 11
34.00 NTAP1428K34 7.25 0.00 8.10 438.0 8.85 577.0 0.0 0
34.50 NTAP1428K34.5 6.75 0.00 7.60 388.0 8.35 579.0 0.0 0
35.00 NTAP1428K35 6.25 0.00 7.10 455.0 7.85 480.0 0.0 0
35.50 NTAP1428K35.5 5.75 0.00 6.60 461.0 7.35 468.0 0.0 0
36.00 NTAP1428K36 5.30 0.00 6.10 452.0 6.80 457.0 0.0 0
36.50 NTAP1428K36.5 4.90 0.00 5.60 461.0 6.30 466.0 0.0 0
37.00 NTAP1428K37 4.40 0.00 5.10 535.0 5.70 498.0 0.0 0
37.50 NTAP1428K37.5 3.90 0.00 4.70 73.0 5.20 537.0 0.0 0
38.00 NTAP1428K38 4.60 1.20 4.20 167.0 4.70 536.0 1.0 1
38.50 NTAP1428K38.5 3.90 1.00 3.70 106.0 4.20 696.0 76.0 76
39.00 NTAP1428K39 2.40 0.00 3.20 132.0 3.75 588.0 0.0 0
39.50 NTAP1428K39.5 2.01 0.00 2.70 71.0 3.25 665.0 0.0 0
40.00 NTAP1428K40 2.54 0.91 2.24 35.0 2.80 676.0 11.0 11
40.50 NTAP1428K40.5 1.09 -0.10 1.70 84.0 2.21 674.0 37.0 49
41.00 NTAP1428K41 0.78 -0.39 1.27 306.0 1.69 994.0 15.0 29
41.50 NTAP1428K41.5 0.75 -0.11 0.88 80.0 1.04 640.0 12.0 37
42.00 NTAP1428K42 0.61 0.10 0.53 56.0 0.60 32.0 51.0 146
42.50 NTAP1428K42.5 0.31 0.05 0.27 138.0 0.34 102.0 5.0 194
43.00 NTAP1428K43 0.21 0.05 0.12 138.0 0.18 180.0 10.0 137
43.50 NTAP1428K43.5 0.12 0.01 0.04 179.0 0.15 784.0 21.0 103
44.00 NTAP1428K44 0.15 0.14 0.01 5.0 0.27 797.0 7.0 188
44.50 NTAP1428K44.5 0.12 0.10 0.02 21.0 0.15 521.0 14.0 137
45.00 NTAP1428K45 0.08 -0.09 0.01 10.0 0.18 470.0 1.0 272
45.50 NTAP1428K45.5 0.23 0.00 0.01 1.0 0.22 537.0 0.0 0
46.00 NTAP1428K46 0.48 0.29 0.01 14.0 0.19 305.0 2.0 2
46.50 NTAP1428K46.5 0.19 0.00 0.02 10.0 0.21 329.0 0.0 0
47.00 NTAP1428K47 0.19 0.00 0.01 10.0 0.21 313.0 0.0 0
47.50 NTAP1428K47.5 0.20 0.00 0.01 11.0 0.21 288.0 0.0 0
48.00 NTAP1428K48 0.17 0.00 0.01 11.0 0.20 119.0 0.0 0
48.50 NTAP1428K48.5 0.17 0.00 0.01 52.0 0.20 289.0 0.0 0
49.00 NTAP1428K49 0.15 0.00 0.01 42.0 0.20 296.0 0.0 0
49.50 NTAP1428K49.5 0.15 0.00 0.01 148.0 0.20 303.0 0.0 0
50.00 NTAP1428K50 0.15 0.00 0.01 1.0 0.15 225.0 0.0 0
50.50 NTAP1428K50.5 0.15 0.00 0.01 1.0 0.15 218.0 0.0 0
51.00 NTAP1428K51 0.15 0.00 0.01 242.0 0.15 228.0 0.0 0
51.50 NTAP1428K51.5 0.15 0.00 0.01 173.0 0.15 231.0 0.0 0
52.00 NTAP1428K52 0.16 0.00 0.01 296.0 0.16 250.0 0.0 0
52.50 NTAP1428K52.5 0.16 0.00 0.00 0.0 0.16 145.0 0.0 0
53.00 NTAP1428K53 0.15 0.00 0.00 0.0 0.16 146.0 0.0 0

Put Options: NTAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 NTAP1428W28 0.19 0.00 0.01 11.0 0.20 224.0 0.0 0
29.00 NTAP1428W29 0.16 0.00 0.01 1.0 0.20 221.0 0.0 0
30.00 NTAP1428W30 0.01 -0.07 0.01 113.0 0.14 86.0 25.0 25
31.00 NTAP1428W31 0.15 0.00 0.01 1.0 0.16 189.0 0.0 0
32.50 NTAP1428W32.5 0.15 0.00 0.01 10.0 0.15 180.0 0.0 0
33.00 NTAP1428W33 0.36 0.21 0.01 10.0 0.15 177.0 1.0 1
33.50 NTAP1428W33.5 0.15 0.00 0.01 1.0 0.15 179.0 0.0 0
34.00 NTAP1428W34 0.18 0.00 0.01 1.0 0.18 211.0 0.0 0
34.50 NTAP1428W34.5 0.18 0.00 0.01 1.0 0.18 215.0 0.0 0
35.00 NTAP1428W35 0.10 0.00 0.01 1.0 0.05 1.0 3.0 3
35.50 NTAP1428W35.5 0.16 0.00 0.01 10.0 0.16 189.0 0.0 0
36.00 NTAP1428W36 0.01 0.00 0.01 1.0 0.18 206.0 0.0 0
36.50 NTAP1428W36.5 0.01 0.00 0.01 1.0 0.17 204.0 0.0 0
37.00 NTAP1428W37 0.01 0.00 0.01 1.0 0.21 235.0 0.0 0
37.50 NTAP1428W37.5 0.01 0.00 0.01 25.0 0.22 229.0 0.0 0
38.00 NTAP1428W38 0.84 0.61 0.01 25.0 0.21 248.0 6.0 16
38.50 NTAP1428W38.5 1.26 1.25 0.01 5.0 0.24 139.0 2.0 2
39.00 NTAP1428W39 0.28 0.27 0.01 1.0 0.25 397.0 1.0 8
39.50 NTAP1428W39.5 0.25 0.24 0.01 1.0 0.19 476.0 1.0 9
40.00 NTAP1428W40 0.15 0.12 0.01 1.0 0.20 679.0 20.0 154
40.50 NTAP1428W40.5 0.17 0.12 0.01 139.0 0.15 1179.0 285.0 327
41.00 NTAP1428W41 0.15 0.00 0.03 269.0 0.19 823.0 2.0 73
41.50 NTAP1428W41.5 0.15 -0.05 0.09 172.0 0.15 47.0 11.0 68
42.00 NTAP1428W42 0.27 -0.18 0.21 214.0 0.29 104.0 10.0 36
42.50 NTAP1428W42.5 0.59 0.00 0.39 365.0 0.54 168.0 0.0 0
43.00 NTAP1428W43 1.07 0.12 0.74 394.0 0.94 451.0 20.0 56
43.50 NTAP1428W43.5 1.34 0.00 0.99 918.0 1.43 931.0 5.0 66
44.00 NTAP1428W44 5.95 4.14 1.44 545.0 1.95 615.0 34.0 34
44.50 NTAP1428W44.5 2.34 0.07 1.93 671.0 2.36 192.0 13.0 31
45.00 NTAP1428W45 2.76 0.00 2.35 645.0 2.85 173.0 0.0 0
45.50 NTAP1428W45.5 3.70 0.45 2.80 796.0 3.35 315.0 30.0 30
46.00 NTAP1428W46 4.20 0.45 3.30 577.0 3.85 480.0 20.0 20
46.50 NTAP1428W46.5 4.25 0.00 3.80 185.0 4.35 148.0 0.0 0
47.00 NTAP1428W47 4.75 0.00 4.30 681.0 4.85 634.0 0.0 0
47.50 NTAP1428W47.5 5.25 0.00 4.80 140.0 5.35 138.0 0.0 0
48.00 NTAP1428W48 5.75 0.00 5.15 140.0 6.15 10.0 0.0 0
48.50 NTAP1428W48.5 6.25 0.00 4.55 1.0 8.35 1.0 0.0 0
49.00 NTAP1428W49 6.75 0.00 5.05 1.0 8.85 1.0 0.0 0
49.50 NTAP1428W49.5 7.20 0.00 4.70 11.0 7.70 140.0 0.0 0
50.00 NTAP1428W50 7.55 0.00 5.90 140.0 8.20 140.0 0.0 0
50.50 NTAP1428W50.5 8.05 0.00 6.30 140.0 8.70 140.0 0.0 0
51.00 NTAP1428W51 8.25 0.00 6.20 1.0 9.20 140.0 0.0 0
51.50 NTAP1428W51.5 7.65 0.00 7.30 11.0 10.55 2.0 0.0 0
52.00 NTAP1428W52 8.35 0.00 7.80 10.0 11.50 10.0 0.0 0
52.50 NTAP1428W52.5 8.65 0.00 8.30 10.0 12.00 10.0 0.0 0
53.00 NTAP1428W53 8.85 0.00 8.80 11.0 12.15 2.0 0.0 0