| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| NTAP140118C00034000 | 34.00 | 4.650 | +0.00 | 5.400 | 5.550 | 0 | 2 |
| NTAP140118C00035000 | 35.00 | 4.900 | +0.00 | 4.800 | 4.900 | 21 | 1,622 |
| NTAP140118C00036000 | 36.00 | 4.300 | +0.00 | 4.300 | 4.400 | 4 | 684 |
| NTAP140118C00037000 | 37.00 | 3.100 | +0.00 | 3.750 | 3.850 | 0 | 40 |
| NTAP140118C00038000 | 38.00 | 3.850 | +0.00 | 3.200 | 3.350 | 0 | 2,336 |
| NTAP140118C00039000 | 39.00 | 2.880 | +0.00 | 2.880 | 2.940 | 7 | 45 |
| NTAP140118C00040000 | 40.00 | 2.400 | +0.00 | 2.400 | 2.480 | 487 | 16,289 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| NTAP140118P00034000 | 34.00 | 3.700 | +0.00 | 2.230 | 2.350 | 0 | 100 |
| NTAP140118P00035000 | 35.00 | 2.720 | +0.00 | 2.620 | 2.680 | 10 | 1,572 |
| NTAP140118P00036000 | 36.00 | 2.630 | +0.00 | 3.000 | 3.100 | 0 | 141 |
| NTAP140118P00037000 | 37.00 | 3.250 | +0.00 | 3.500 | 3.650 | 0 | 35 |
| NTAP140118P00038000 | 38.00 | 3.750 | +0.00 | 4.050 | 4.150 | 0 | 1,580 |
| NTAP140118P00039000 | 39.00 | 4.250 | +0.00 | 4.600 | 4.700 | 0 | 410 |
| NTAP140118P00040000 | 40.00 | 5.240 | +0.00 | 5.150 | 5.250 | 10 | 1,933 |