NETAPP INC

(NASDAQ: NTAP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.83 Down -0.28 -0.68%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.NTAP4HMC028000 NA NA NA NA 12.650 13.3 NA NA
29.000 126.2.NTAP4HMC029000 NA NA NA NA 11.650 12.3 NA NA
29.500 126.2.NTAP4HMC029500 NA NA NA NA 11.150 11.8 NA NA
30.000 126.2.NTAP4HMC030000 7.10 +7.10 NA 0.27 10.550 11.1 9 9
30.500 126.2.NTAP4HMC030500 NA NA NA NA 10.200 10.8 NA NA
31.000 126.2.NTAP4HMC031000 NA NA NA NA 9.750 10.4 NA NA
31.500 126.2.NTAP4HMC031500 NA NA NA NA 9.250 9.85 NA NA
32.000 126.2.NTAP4HMC032000 6.80 +6.80 NA 0.52 8.750 9.35 5 5
32.500 126.2.NTAP4HMC032500 NA NA NA NA 8.250 8.55 NA NA
33.000 126.2.NTAP4HMC033000 NA NA NA NA 7.750 8.05 NA NA
33.500 126.2.NTAP4HMC033500 NA NA NA NA 7.250 7.55 NA NA
34.000 126.2.NTAP4HMC034000 3.05 +3.05 NA 0.52 6.800 7.35 10 10
34.500 126.2.NTAP4HMC034500 NA NA NA NA 6.300 6.85 NA NA
35.000 126.2.NTAP4HMC035000 NA NA NA NA 5.800 6.35 NA NA
35.500 126.2.NTAP4HMC035500 2.52 +2.52 NA 0.52 5.300 5.85 36 36
36.000 126.2.NTAP4HMC036000 3.25 +0.05 +1.56% 0.52 4.750 5.35 20 20
36.500 126.2.NTAP4HMC036500 3.49 +0.42 +13.68% 0.52 4.300 4.85 2 90
37.000 126.2.NTAP4HMC037000 4.30 +1.92 +80.67% 0.52 3.750 4.35 50 39
37.500 126.2.NTAP4HMC037500 2.75 +0.50 +22.22% 0.52 3.250 3.85 10 82
38.000 126.2.NTAP4HMC038000 3.15 +0.25 +8.62% 0.27 2.760 3.1 15 116
38.500 126.2.NTAP4HMC038500 2.24 +0.94 +72.31% 0.25 2.230 2.58 1 66
39.000 126.2.NTAP4HMC039000 1.95 -0.50 -20.41% 0.41 1.760 2.24 4 35
39.500 126.2.NTAP4HMC039500 1.95 unch unch 0.29 1.280 1.62 10 44
40.000 126.2.NTAP4HMC040000 0.97 -0.43 -30.71% 0.22 0.840 1.05 45 213
40.500 126.2.NTAP4HMC040500 0.90 -0.17 -15.89% 0.30 0.450 0.63 30 330
41.000 126.2.NTAP4HMC041000 0.26 -0.18 -40.91% 0.24 0.200 0.24 285 400
41.500 126.2.NTAP4HMC041500 0.14 -0.07 -33.33% 0.11 0.080 0.11 13 146
42.000 126.2.NTAP4HMC042000 0.29 +0.08 +38.10% 0.1 0.020 0.1 89 140
42.500 126.2.NTAP4HMC042500 0.03 -0.06 -66.67% 0.06 0.010 0.06 60 107
43.000 126.2.NTAP4HMC043000 0.03 -0.04 -57.14% 0.05 0.010 0.05 10 12
43.500 126.2.NTAP4HMC043500 NA NA NA NA NA 0.1 NA NA
44.000 126.2.NTAP4HMC044000 NA NA NA NA NA 0.1 NA NA
44.500 126.2.NTAP4HMC044500 NA NA NA NA NA 0.1 NA NA
45.000 126.2.NTAP4HMC045000 NA NA NA NA NA 0.1 NA NA
45.500 126.2.NTAP4HMC045500 NA NA NA NA NA 0.1 NA NA
46.000 126.2.NTAP4HMC046000 NA NA NA NA NA 0.1 NA NA
46.500 126.2.NTAP4HMC046500 NA NA NA NA NA 0.05 NA NA
47.000 126.2.NTAP4HMC047000 NA NA NA NA NA 0.05 NA NA
47.500 126.2.NTAP4HMC047500 NA NA NA NA NA 0.04 NA NA
48.000 126.2.NTAP4HMC048000 NA NA NA NA NA 0.05 NA NA
48.500 126.2.NTAP4HMC048500 NA NA NA NA NA 0.1 NA NA
49.000 126.2.NTAP4HMC049000 NA NA NA NA NA 0.09 NA NA
50.000 126.2.NTAP4HMC050000 NA NA NA NA NA 0.04 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.NTAP4TMC028000 NA NA NA NA NA 0.11 NA NA
29.000 126.2.NTAP4TMC029000 NA NA NA NA NA 0.11 NA NA
29.500 126.2.NTAP4TMC029500 NA NA NA NA NA 0.11 NA NA
30.000 126.2.NTAP4TMC030000 NA NA NA NA NA 0.11 NA NA
30.500 126.2.NTAP4TMC030500 NA NA NA NA NA 0.11 NA NA
31.000 126.2.NTAP4TMC031000 NA NA NA NA NA 0.11 NA NA
31.500 126.2.NTAP4TMC031500 NA NA NA NA NA 0.11 NA NA
32.000 126.2.NTAP4TMC032000 0.09 +0.09 NA 0.02 NA 0.02 12 12
32.500 126.2.NTAP4TMC032500 NA NA NA NA NA 0.13 NA NA
33.000 126.2.NTAP4TMC033000 NA NA NA NA NA 0.13 NA NA
33.500 126.2.NTAP4TMC033500 0.35 +0.35 NA 0.11 NA 0.11 2 2
34.000 126.2.NTAP4TMC034000 0.47 -0.03 -6.00% 0.11 NA 0.11 2 44
34.500 126.2.NTAP4TMC034500 0.19 -0.32 -62.75% 0.11 NA 0.11 2 18
35.000 126.2.NTAP4TMC035000 0.01 -0.09 -90.00% 0.05 NA 0.05 2 14
35.500 126.2.NTAP4TMC035500 0.47 +0.47 NA 0.05 NA 0.05 3 3
36.000 126.2.NTAP4TMC036000 0.06 -0.12 -66.67% 0.05 NA 0.05 5 65
36.500 126.2.NTAP4TMC036500 0.01 -0.02 -66.67% 0.05 NA 0.05 2 26
37.000 126.2.NTAP4TMC037000 0.28 -0.17 -37.78% 0.05 NA 0.05 5 22
37.500 126.2.NTAP4TMC037500 0.04 -0.32 -88.89% 0.04 NA 0.04 26 270
38.000 126.2.NTAP4TMC038000 0.12 -0.38 -76.00% 0.05 NA 0.05 44 58
38.500 126.2.NTAP4TMC038500 0.08 +0.05 +166.67% 0.08 NA 0.08 5 57
39.000 126.2.NTAP4TMC039000 0.40 -0.46 -53.49% 0.06 NA 0.06 10 45
39.500 126.2.NTAP4TMC039500 0.04 -0.13 -76.47% 0.02 0.010 0.02 46 69
40.000 126.2.NTAP4TMC040000 0.15 -0.03 -16.67% 0.11 0.030 0.11 1 20
40.500 126.2.NTAP4TMC040500 0.18 +0.02 +12.50% 0.2 0.160 0.2 7 143
41.000 126.2.NTAP4TMC041000 0.35 +0.10 +40.00% 0.28 0.390 0.45 241 236
41.500 126.2.NTAP4TMC041500 0.53 +0.05 +10.42% 0.14 0.740 0.81 1 98
42.000 126.2.NTAP4TMC042000 1.05 -0.05 -4.55% 0.10 0.990 1.27 5 35
42.500 126.2.NTAP4TMC042500 4.15 +4.15 NA 0.10 1.270 1.77 6 6
43.000 126.2.NTAP4TMC043000 NA NA NA NA 1.930 2.27 NA NA
43.500 126.2.NTAP4TMC043500 NA NA NA NA 2.440 2.78 NA NA
44.000 126.2.NTAP4TMC044000 NA NA NA NA 2.940 3.3 NA NA
44.500 126.2.NTAP4TMC044500 5.70 +5.70 NA 0.08 3.200 3.75 10 10
45.000 126.2.NTAP4TMC045000 NA NA NA NA 3.900 4.25 NA NA
45.500 126.2.NTAP4TMC045500 NA NA NA NA 4.400 4.75 NA NA
46.000 126.2.NTAP4TMC046000 NA NA NA NA 4.900 5.25 NA NA
46.500 126.2.NTAP4TMC046500 NA NA NA NA 5.400 5.8 NA NA
47.000 126.2.NTAP4TMC047000 NA NA NA NA 5.900 6.3 NA NA
47.500 126.2.NTAP4TMC047500 NA NA NA NA 6.400 6.8 NA NA
48.000 126.2.NTAP4TMC048000 NA NA NA NA 6.900 7.25 NA NA
48.500 126.2.NTAP4TMC048500 NA NA NA NA 7.400 7.8 NA NA
49.000 126.2.NTAP4TMC049000 NA NA NA NA 7.900 8.3 NA NA
50.000 126.2.NTAP4TMC050000 NA NA NA NA 8.900 9.3 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:53 AM ET