| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| NTAP140118C00034000 | 34.00 | 4.650 | +0.00 | 5.150 | 5.250 | 0 | 2 |
| NTAP140118C00035000 | 35.00 | 4.900 | +0.00 | 4.550 | 4.650 | 0 | 1,622 |
| NTAP140118C00036000 | 36.00 | 3.700 | -0.60 | 4.000 | 4.100 | 500 | 684 |
| NTAP140118C00037000 | 37.00 | 3.100 | +0.00 | 3.500 | 3.600 | 0 | 40 |
| NTAP140118C00038000 | 38.00 | 2.800 | -1.05 | 3.050 | 3.150 | 107 | 2,336 |
| NTAP140118C00039000 | 39.00 | 2.400 | -0.48 | 2.630 | 2.720 | 120 | 45 |
| NTAP140118C00040000 | 40.00 | 2.280 | -0.12 | 2.210 | 2.300 | 774 | 16,289 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| NTAP140118P00034000 | 34.00 | 3.700 | +0.00 | 2.440 | 2.520 | 0 | 100 |
| NTAP140118P00035000 | 35.00 | 2.980 | +0.26 | 2.860 | 2.910 | 70 | 1,572 |
| NTAP140118P00036000 | 36.00 | 3.450 | +0.82 | 3.300 | 3.400 | 674 | 141 |
| NTAP140118P00037000 | 37.00 | 3.250 | +0.00 | 3.800 | 3.900 | 0 | 35 |
| NTAP140118P00038000 | 38.00 | 3.750 | +0.00 | 4.300 | 4.450 | 0 | 1,580 |
| NTAP140118P00039000 | 39.00 | 4.250 | +0.00 | 4.900 | 5.000 | 0 | 410 |
| NTAP140118P00040000 | 40.00 | 5.240 | +0.00 | 5.500 | 5.600 | 0 | 1,933 |