View By Expiration: Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15| Call Options | Expire at close Friday, June 21, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 16.00 | NTAP130622C00016000 | 18.00 | 0.00 | 23.35 | 23.50 | 0 | 48 | | 20.00 | NTAP130622C00020000 | 17.85 | 0.00 | 19.30 | 19.50 | 1 | 47 | | 21.00 | NTAP130622C00021000 | 10.05 | 0.00 | 18.30 | 18.50 | 0 | 19 | | 22.00 | NTAP130622C00022000 | 11.68 | 0.00 | 17.35 | 17.50 | 0 | 1,478 | | 24.00 | NTAP130622C00024000 | 13.95 | 0.00 | 14.65 | 16.95 | 2 | 5 | | 25.00 | NTAP130622C00025000 | 13.35 | 0.00 | 14.35 | 14.45 | 3 | 53 | | 27.00 | NTAP130622C00027000 | 11.60 | 0.00 | 12.35 | 12.45 | 11 | 931 | | 28.00 | NTAP130622C00028000 | 6.55 | 0.00 | 11.35 | 11.45 | 12 | 2,579 | | 29.00 | NTAP130622C00029000 | 10.10 |  0.25 | 10.35 | 10.45 | 2 | 1,758 | | 30.00 | NTAP130622C00030000 | 9.39 | 0.74 | 9.35 | 9.45 | 9 | 12,178 | | 31.00 | NTAP130622C00031000 | 8.10 | 0.65 | 8.35 | 8.45 | 3 | 1,242 | | 32.00 | NTAP130622C00032000 | 7.40 | 0.85 | 7.35 | 7.45 | 1 | 2,883 | | 33.00 | NTAP130622C00033000 | 6.40 | 0.65 | 6.35 | 6.45 | 13 | 3,013 | | 34.00 | NTAP130622C00034000 | 5.35 | 0.45 | 5.35 | 5.45 | 5 | 12,144 | | 35.00 | NTAP130622C00035000 | 4.50 | 0.80 | 4.35 | 4.45 | 19 | 16,012 | | 36.00 | NTAP130622C00036000 | 3.40 | 0.93 | 3.35 | 3.45 | 22 | 13,042 | | 36.50 | NTAP130622C00036500 | 2.02 | 0.00 | 2.89 | 2.99 | 2 | 21 | | 37.00 | NTAP130622C00037000 | 2.47 | 0.81 | 2.38 | 2.45 | 80 | 7,769 | | 37.50 | NTAP130622C00037500 | 1.42 | 0.00 | 1.91 | 1.98 | 75 | 90 | | 38.00 | NTAP130622C00038000 | 1.38 | 0.54 | 1.44 | 1.50 | 952 | 21,448 | | 38.50 | NTAP130622C00038500 | 1.01 | 0.49 | 1.01 | 1.07 | 82 | 923 | | 39.00 | NTAP130622C00039000 | 0.72 | 0.41 | 0.64 | 0.68 | 1,531 | 11,530 | | 39.50 | NTAP130622C00039500 | 0.37 | 0.21 | 0.38 | 0.41 | 57 | 187 | | 40.00 | NTAP130622C00040000 | 0.20 | 0.09 | 0.21 | 0.23 | 401 | 13,278 | | 40.50 | NTAP130622C00040500 | 0.12 | 0.06 | 0.10 | 0.12 | 63 | 103 | | 41.00 | NTAP130622C00041000 | 0.06 | 0.02 | 0.04 | 0.06 | 99 | 2,059 | | 42.00 | NTAP130622C00042000 | 0.01 | 0.00 | N/A | 0.01 | 11 | 24,711 | | 43.00 | NTAP130622C00043000 | 0.01 | 0.02 | N/A | 0.01 | 10 | 510 | | 44.00 | NTAP130622C00044000 | 0.01 | 0.00 | N/A | 0.01 | 9 | 1,485 | | 45.00 | NTAP130622C00045000 | 0.02 | 0.00 | N/A | 0.01 | 25 | 148 | | 46.00 | NTAP130622C00046000 | 0.03 | 0.00 | N/A | 0.01 | 385 | 399 | | 47.00 | NTAP130622C00047000 | 0.02 | 0.00 | N/A | 0.01 | 3 | 132 | | 48.00 | NTAP130622C00048000 | 0.06 | 0.00 | N/A | 0.01 | 11 | 115 | | 49.00 | NTAP130622C00049000 | 0.03 | 0.00 | N/A | 0.01 | 25 | 136 | | 50.00 | NTAP130622C00050000 | 0.04 | 0.00 | N/A | 0.01 | 158 | 477 |
|
| Put Options | Expire at close Friday, June 21, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 15.00 | NTAP130622P00015000 | 0.02 | 0.00 | N/A | 0.01 | 8 | 7,054 | | 16.00 | NTAP130622P00016000 | 0.02 | 0.00 | N/A | 0.01 | 10 | 31 | | 17.00 | NTAP130622P00017000 | 0.07 | 0.00 | N/A | 0.02 | 10 | 48 | | 18.00 | NTAP130622P00018000 | 0.01 | 0.00 | N/A | 0.01 | 36 | 97 | | 19.00 | NTAP130622P00019000 | 0.11 | 0.00 | N/A | 0.02 | 41 | 86 | | 20.00 | NTAP130622P00020000 | 0.01 | 0.00 | N/A | 0.01 | 5 | 95 | | 21.00 | NTAP130622P00021000 | 0.01 | 0.00 | N/A | 0.01 | 56 | 417 | | 22.00 | NTAP130622P00022000 | 0.01 | 0.00 | N/A | 0.01 | 18 | 7,863 | | 23.00 | NTAP130622P00023000 | 0.01 | 0.00 | N/A | 0.01 | 30 | 693 | | 24.00 | NTAP130622P00024000 | 0.02 | 0.00 | N/A | 0.01 | 10 | 213 | | 25.00 | NTAP130622P00025000 | 0.02 | 0.00 | N/A | 0.01 | 43 | 10,306 | | 26.00 | NTAP130622P00026000 | 0.03 | 0.00 | N/A | 0.01 | 10 | 423 | | 27.00 | NTAP130622P00027000 | 0.03 | 0.00 | N/A | 0.01 | 40 | 7,027 | | 28.00 | NTAP130622P00028000 | 0.01 | 0.00 | N/A | 0.01 | 56 | 1,169 | | 29.00 | NTAP130622P00029000 | 0.03 | 0.00 | N/A | 0.01 | 10 | 1,108 | | 30.00 | NTAP130622P00030000 | 0.01 | 0.00 | N/A | 0.01 | 60 | 12,849 | | 31.00 | NTAP130622P00031000 | 0.02 | 0.00 | N/A | 0.02 | 5 | 11,600 | | 32.00 | NTAP130622P00032000 | 0.02 | 0.00 | N/A | 0.03 | 40 | 44,104 | | 33.00 | NTAP130622P00033000 | 0.02 | 0.02 | N/A | 0.03 | 16 | 10,487 | | 34.00 | NTAP130622P00034000 | 0.02 | 0.00 | N/A | 0.03 | 30 | 11,205 | | 35.00 | NTAP130622P00035000 | 0.01 | 0.00 | 0.02 | 0.03 | 11 | 7,112 | | 36.00 | NTAP130622P00036000 | 0.04 | 0.01 | 0.04 | 0.05 | 722 | 11,639 | | 36.50 | NTAP130622P00036500 | 0.03 | 0.03 | 0.03 | 0.05 | 60 | 19 | | 37.00 | NTAP130622P00037000 | 0.05 | 0.04 | 0.05 | 0.06 | 174 | 4,575 | | 37.50 | NTAP130622P00037500 | 0.06 | 0.11 | 0.06 | 0.07 | 23 | 687 | | 38.00 | NTAP130622P00038000 | 0.10 | 0.22 | 0.08 | 0.10 | 16 | 3,577 | | 38.50 | NTAP130622P00038500 | 0.15 | 0.22 | 0.14 | 0.17 | 130 | 547 | | 39.00 | NTAP130622P00039000 | 0.28 | 0.44 | 0.27 | 0.30 | 273 | 475 | | 39.50 | NTAP130622P00039500 | 0.47 | 0.72 | 0.49 | 0.53 | 37 | 1 | | 40.00 | NTAP130622P00040000 | 0.93 | 0.62 | 0.81 | 0.86 | 10 | 862 | | 41.00 | NTAP130622P00041000 | 2.38 | 0.06 | 1.63 | 1.70 | 3 | 156 | | 42.00 | NTAP130622P00042000 | 3.40 | 0.00 | 2.60 | 2.66 | 7 | 72 | | 43.00 | NTAP130622P00043000 | 5.15 | 0.00 | 3.55 | 3.70 | 22 | 78 | | 49.00 | NTAP130622P00049000 | 10.45 | 0.00 | 9.50 | 9.65 | 2 | 78 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|