Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-30)Premium Content

Nvidia Corporation (NVDA)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 161216C00018000 C 12/16/16 18.0 72.00 75.60
NVDA 161216C00019000 C 12/16/16 19.0 70.75 75.00
NVDA 161216C00020000 C 12/16/16 20.0 69.70 74.00
NVDA 161216C00021000 C 12/16/16 21.0 68.50 73.00
NVDA 161216C00022000 C 12/16/16 22.0 67.50 72.00
NVDA 161216C00023000 C 12/16/16 23.0 67.20 70.40
NVDA 161216C00024000 C 12/16/16 24.0 65.75 70.00
NVDA 161216C00025000 C 12/16/16 25.0 64.75 69.00
NVDA 161216C00026000 C 12/16/16 26.0 63.50 68.00
NVDA 161216C00027000 C 12/16/16 27.0 62.70 67.00
NVDA 161216C00028000 C 12/16/16 28.0 61.70 66.00
NVDA 161216C00029000 C 12/16/16 29.0 60.40 65.00
NVDA 161216C00030000 C 12/16/16 30.0 59.75 63.75
NVDA 161216C00031000 C 12/16/16 31.0 58.75 63.00
NVDA 161216C00032000 C 12/16/16 32.0 57.50 62.00
NVDA 161216C00033000 C 12/16/16 33.0 56.75 61.00
NVDA 161216C00034000 C 12/16/16 34.0 55.75 60.00
NVDA 161216C00035000 C 12/16/16 35.0 54.55 59.00
NVDA 161216C00036000 C 12/16/16 36.0 53.35 58.00
NVDA 161216C00037000 C 12/16/16 37.0 53.20 56.15
NVDA 161216C00038000 C 12/16/16 38.0 51.75 56.10
NVDA 161216C00039000 C 12/16/16 39.0 50.75 55.00
NVDA 161216C00040000 C 12/16/16 40.0 49.45 53.80
NVDA 161216C00041000 C 12/16/16 41.0 48.55 53.00
NVDA 161216C00042000 C 12/16/16 42.0 47.50 52.00
NVDA 161216C00043000 C 12/16/16 43.0 47.05 50.10
NVDA 161216C00044000 C 12/16/16 44.0 45.75 50.00
NVDA 161216C00045000 C 12/16/16 45.0 45.10 48.75
NVDA 161216C00046000 C 12/16/16 46.0 43.75 48.00
NVDA 161216C00047000 C 12/16/16 47.0 42.65 46.70
NVDA 161216C00048000 C 12/16/16 48.0 41.55 46.00
NVDA 161216C00049000 C 12/16/16 49.0 40.65 44.70
NVDA 161216C00050000 C 12/16/16 50.0 41.70 41.90
NVDA 161216C00052000 C 12/16/16 52.0 38.10 41.70
NVDA 161216C00053000 C 12/16/16 53.0 36.85 40.70
NVDA 161216C00054000 C 12/16/16 54.0 36.00 39.70
NVDA 161216C00055000 C 12/16/16 55.0 35.15 38.05
NVDA 161216C00056000 C 12/16/16 56.0 34.10 37.70
NVDA 161216C00057000 C 12/16/16 57.0 32.90 36.70
NVDA 161216C00058000 C 12/16/16 58.0 32.10 35.70
NVDA 161216C00059000 C 12/16/16 59.0 31.05 34.70
NVDA 161216C00059500 C 12/16/16 59.5 30.35 34.25
NVDA 161216C00060000 C 12/16/16 60.0 31.65 31.90
NVDA 161216C00060500 C 12/16/16 60.5 29.25 33.30
NVDA 161216C00061000 C 12/16/16 61.0 28.60 33.00
NVDA 161216C00061500 C 12/16/16 61.5 28.25 32.25
NVDA 161216C00062000 C 12/16/16 62.0 27.60 31.80
NVDA 161216C00062500 C 12/16/16 62.5 27.10 31.25
NVDA 161216C00063000 C 12/16/16 63.0 26.60 30.75
NVDA 161216C00063500 C 12/16/16 63.5 26.45 30.20
NVDA 161216C00064000 C 12/16/16 64.0 25.60 29.80
NVDA 161216C00064500 C 12/16/16 64.5 25.35 29.20
NVDA 161216C00065000 C 12/16/16 65.0 26.75 26.90
NVDA 161216C00065500 C 12/16/16 65.5 24.10 28.30
NVDA 161216C00066000 C 12/16/16 66.0 24.10 27.75
NVDA 161216C00066500 C 12/16/16 66.5 23.60 27.20
NVDA 161216C00067000 C 12/16/16 67.0 23.10 26.70
NVDA 161216C00067500 C 12/16/16 67.5 22.65 26.20
NVDA 161216C00068000 C 12/16/16 68.0 21.75 25.90
NVDA 161216C00068500 C 12/16/16 68.5 21.50 25.20
NVDA 161216C00069000 C 12/16/16 69.0 21.15 24.70
NVDA 161216C00069500 C 12/16/16 69.5 20.30 24.20
NVDA 161216C00070000 C 12/16/16 70.0 21.75 21.95
NVDA 161216C00070500 C 12/16/16 70.5 19.35 23.50
NVDA 161216C00071000 C 12/16/16 71.0 18.70 22.75
NVDA 161216C00071500 C 12/16/16 71.5 18.05 22.15
NVDA 161216C00072000 C 12/16/16 72.0 17.75 21.95
NVDA 161216C00072500 C 12/16/16 72.5 17.15 21.30
NVDA 161216C00073000 C 12/16/16 73.0 16.65 20.75
NVDA 161216C00073500 C 12/16/16 73.5 16.05 20.25
NVDA 161216C00074000 C 12/16/16 74.0 15.65 19.75
NVDA 161216C00074500 C 12/16/16 74.5 15.30 19.50
NVDA 161216C00075000 C 12/16/16 75.0 16.75 16.95
NVDA 161216C00076000 C 12/16/16 76.0 13.85 17.95
NVDA 161216C00077000 C 12/16/16 77.0 12.85 16.95
NVDA 161216C00078000 C 12/16/16 78.0 12.00 15.75
NVDA 161216C00079000 C 12/16/16 79.0 11.05 14.70
NVDA 161216C00080000 C 12/16/16 80.0 11.80 11.95
NVDA 161216C00081000 C 12/16/16 81.0 9.50 12.15
NVDA 161216C00082000 C 12/16/16 82.0 8.70 11.10
NVDA 161216C00083000 C 12/16/16 83.0 7.30 10.75
NVDA 161216C00084000 C 12/16/16 84.0 7.90 8.05
NVDA 161216C00085000 C 12/16/16 85.0 6.95 7.10
NVDA 161216C00086000 C 12/16/16 86.0 6.05 6.15
NVDA 161216C00086500 C 12/16/16 86.5 5.50 5.70
NVDA 161216C00087000 C 12/16/16 87.0 5.15 5.25
NVDA 161216C00087500 C 12/16/16 87.5 4.75 4.85
NVDA 161216C00088000 C 12/16/16 88.0 4.30 4.40
NVDA 161216C00088500 C 12/16/16 88.5 3.90 4.00
NVDA 161216C00089000 C 12/16/16 89.0 3.55 3.65
NVDA 161216C00089500 C 12/16/16 89.5 3.15 3.25
NVDA 161216C00090000 C 12/16/16 90.0 2.83 2.88
NVDA 161216C00090500 C 12/16/16 90.5 2.51 2.56
NVDA 161216C00091000 C 12/16/16 91.0 2.21 2.25
NVDA 161216C00091500 C 12/16/16 91.5 1.93 1.97
NVDA 161216C00092000 C 12/16/16 92.0 1.68 1.71
NVDA 161216C00092500 C 12/16/16 92.5 1.45 1.48
NVDA 161216C00093000 C 12/16/16 93.0 1.24 1.27
NVDA 161216C00093500 C 12/16/16 93.5 1.06 1.09
NVDA 161216C00094000 C 12/16/16 94.0 0.89 0.92
NVDA 161216C00094500 C 12/16/16 94.5 0.75 0.79
NVDA 161216C00095000 C 12/16/16 95.0 0.63 0.67
NVDA 161216C00095500 C 12/16/16 95.5 0.53 0.56
NVDA 161216C00096000 C 12/16/16 96.0 0.44 0.47
NVDA 161216C00096500 C 12/16/16 96.5 0.37 0.38
NVDA 161216C00097000 C 12/16/16 97.0 0.31 0.33
NVDA 161216C00097500 C 12/16/16 97.5 0.26 0.28
NVDA 161216C00098000 C 12/16/16 98.0 0.22 0.23
NVDA 161216C00098500 C 12/16/16 98.5 0.18 0.20
NVDA 161216C00099000 C 12/16/16 99.0 0.14 0.16
NVDA 161216C00099500 C 12/16/16 99.5 0.12 0.14
NVDA 161216C00100000 C 12/16/16 100.0 0.10 0.13
NVDA 161216C00101000 C 12/16/16 101.0 0.07 0.10
NVDA 161216C00102000 C 12/16/16 102.0 0.05 0.07
NVDA 161216C00103000 C 12/16/16 103.0 0.03 0.06
NVDA 161216C00104000 C 12/16/16 104.0 0.02 0.05
NVDA 161216C00105000 C 12/16/16 105.0 0.02 0.04
NVDA 161216C00110000 C 12/16/16 110.0 0.01 0.03
NVDA 161216C00115000 C 12/16/16 115.0 0.00 0.03
NVDA 161216C00120000 C 12/16/16 120.0 0.00 0.04
NVDA 161216P00018000 P 12/16/16 18.0 0.00 0.02
NVDA 161216P00019000 P 12/16/16 19.0 0.00 0.03
NVDA 161216P00020000 P 12/16/16 20.0 0.00 0.03
NVDA 161216P00021000 P 12/16/16 21.0 0.00 0.03
NVDA 161216P00022000 P 12/16/16 22.0 0.00 0.03
NVDA 161216P00023000 P 12/16/16 23.0 0.00 0.03
NVDA 161216P00024000 P 12/16/16 24.0 0.00 0.03
NVDA 161216P00025000 P 12/16/16 25.0 0.00 0.03
NVDA 161216P00026000 P 12/16/16 26.0 0.00 0.03
NVDA 161216P00027000 P 12/16/16 27.0 0.00 0.03
NVDA 161216P00028000 P 12/16/16 28.0 0.00 0.03
NVDA 161216P00029000 P 12/16/16 29.0 0.00 0.03
NVDA 161216P00030000 P 12/16/16 30.0 0.00 0.01
NVDA 161216P00031000 P 12/16/16 31.0 0.00 0.03
NVDA 161216P00032000 P 12/16/16 32.0 0.00 0.03
NVDA 161216P00033000 P 12/16/16 33.0 0.00 0.03
NVDA 161216P00034000 P 12/16/16 34.0 0.00 0.03
NVDA 161216P00035000 P 12/16/16 35.0 0.00 0.03
NVDA 161216P00036000 P 12/16/16 36.0 0.00 0.03
NVDA 161216P00037000 P 12/16/16 37.0 0.00 0.03
NVDA 161216P00038000 P 12/16/16 38.0 0.00 0.03
NVDA 161216P00039000 P 12/16/16 39.0 0.00 0.03
NVDA 161216P00040000 P 12/16/16 40.0 0.00 0.03
NVDA 161216P00041000 P 12/16/16 41.0 0.00 0.03
NVDA 161216P00042000 P 12/16/16 42.0 0.00 0.03
NVDA 161216P00043000 P 12/16/16 43.0 0.00 0.03
NVDA 161216P00044000 P 12/16/16 44.0 0.00 0.03
NVDA 161216P00045000 P 12/16/16 45.0 0.00 0.03
NVDA 161216P00046000 P 12/16/16 46.0 0.00 0.03
NVDA 161216P00047000 P 12/16/16 47.0 0.00 0.03
NVDA 161216P00048000 P 12/16/16 48.0 0.00 0.03
NVDA 161216P00049000 P 12/16/16 49.0 0.00 0.03
NVDA 161216P00050000 P 12/16/16 50.0 0.00 0.02
NVDA 161216P00052000 P 12/16/16 52.0 0.00 0.03
NVDA 161216P00053000 P 12/16/16 53.0 0.00 0.03
NVDA 161216P00054000 P 12/16/16 54.0 0.00 0.03
NVDA 161216P00055000 P 12/16/16 55.0 0.00 0.08
NVDA 161216P00056000 P 12/16/16 56.0 0.00 0.03
NVDA 161216P00057000 P 12/16/16 57.0 0.00 0.03
NVDA 161216P00058000 P 12/16/16 58.0 0.00 0.03
NVDA 161216P00059000 P 12/16/16 59.0 0.00 0.03
NVDA 161216P00059500 P 12/16/16 59.5 0.00 0.03
NVDA 161216P00060000 P 12/16/16 60.0 0.00 0.03
NVDA 161216P00060500 P 12/16/16 60.5 0.00 0.03
NVDA 161216P00061000 P 12/16/16 61.0 0.00 0.03
NVDA 161216P00061500 P 12/16/16 61.5 0.00 0.03
NVDA 161216P00062000 P 12/16/16 62.0 0.00 0.03
NVDA 161216P00062500 P 12/16/16 62.5 0.00 0.03
NVDA 161216P00063000 P 12/16/16 63.0 0.00 0.03
NVDA 161216P00063500 P 12/16/16 63.5 0.00 0.03
NVDA 161216P00064000 P 12/16/16 64.0 0.00 0.04
NVDA 161216P00064500 P 12/16/16 64.5 0.00 0.04
NVDA 161216P00065000 P 12/16/16 65.0 0.00 0.02
NVDA 161216P00065500 P 12/16/16 65.5 0.00 0.04
NVDA 161216P00066000 P 12/16/16 66.0 0.00 0.04
NVDA 161216P00066500 P 12/16/16 66.5 0.00 0.04
NVDA 161216P00067000 P 12/16/16 67.0 0.00 0.04
NVDA 161216P00067500 P 12/16/16 67.5 0.00 0.04
NVDA 161216P00068000 P 12/16/16 68.0 0.00 0.04
NVDA 161216P00068500 P 12/16/16 68.5 0.00 0.04
NVDA 161216P00069000 P 12/16/16 69.0 0.00 0.04
NVDA 161216P00069500 P 12/16/16 69.5 0.00 0.04
NVDA 161216P00070000 P 12/16/16 70.0 0.00 0.01
NVDA 161216P00070500 P 12/16/16 70.5 0.00 0.04
NVDA 161216P00071000 P 12/16/16 71.0 0.00 0.04
NVDA 161216P00071500 P 12/16/16 71.5 0.00 0.04
NVDA 161216P00072000 P 12/16/16 72.0 0.00 0.04
NVDA 161216P00072500 P 12/16/16 72.5 0.00 0.05
NVDA 161216P00073000 P 12/16/16 73.0 0.00 0.06
NVDA 161216P00073500 P 12/16/16 73.5 0.01 0.06
NVDA 161216P00074000 P 12/16/16 74.0 0.02 0.03
NVDA 161216P00074500 P 12/16/16 74.5 0.01 0.06
NVDA 161216P00075000 P 12/16/16 75.0 0.02 0.03
NVDA 161216P00076000 P 12/16/16 76.0 0.02 0.07
NVDA 161216P00077000 P 12/16/16 77.0 0.02 0.07
NVDA 161216P00078000 P 12/16/16 78.0 0.03 0.08
NVDA 161216P00079000 P 12/16/16 79.0 0.05 0.08
NVDA 161216P00080000 P 12/16/16 80.0 0.05 0.08
NVDA 161216P00081000 P 12/16/16 81.0 0.06 0.13
NVDA 161216P00082000 P 12/16/16 82.0 0.08 0.11
NVDA 161216P00083000 P 12/16/16 83.0 0.11 0.13
NVDA 161216P00084000 P 12/16/16 84.0 0.14 0.18
NVDA 161216P00085000 P 12/16/16 85.0 0.20 0.23
NVDA 161216P00086000 P 12/16/16 86.0 0.27 0.29
NVDA 161216P00086500 P 12/16/16 86.5 0.32 0.34
NVDA 161216P00087000 P 12/16/16 87.0 0.38 0.40
NVDA 161216P00087500 P 12/16/16 87.5 0.45 0.48
NVDA 161216P00088000 P 12/16/16 88.0 0.53 0.56
NVDA 161216P00088500 P 12/16/16 88.5 0.63 0.66
NVDA 161216P00089000 P 12/16/16 89.0 0.74 0.77
NVDA 161216P00089500 P 12/16/16 89.5 0.87 0.90
NVDA 161216P00090000 P 12/16/16 90.0 1.02 1.05
NVDA 161216P00090500 P 12/16/16 90.5 1.19 1.22
NVDA 161216P00091000 P 12/16/16 91.0 1.38 1.42
NVDA 161216P00091500 P 12/16/16 91.5 1.60 1.64
NVDA 161216P00092000 P 12/16/16 92.0 1.85 1.89
NVDA 161216P00092500 P 12/16/16 92.5 2.12 2.16
NVDA 161216P00093000 P 12/16/16 93.0 2.41 2.45
NVDA 161216P00093500 P 12/16/16 93.5 2.72 2.77
NVDA 161216P00094000 P 12/16/16 94.0 3.05 3.15
NVDA 161216P00094500 P 12/16/16 94.5 3.40 3.50
NVDA 161216P00095000 P 12/16/16 95.0 3.75 3.90
NVDA 161216P00095500 P 12/16/16 95.5 4.15 4.25
NVDA 161216P00096000 P 12/16/16 96.0 4.55 4.70
NVDA 161216P00096500 P 12/16/16 96.5 5.00 5.10
NVDA 161216P00097000 P 12/16/16 97.0 5.45 5.55
NVDA 161216P00097500 P 12/16/16 97.5 5.90 6.00
NVDA 161216P00098000 P 12/16/16 98.0 6.35 6.45
NVDA 161216P00098500 P 12/16/16 98.5 6.80 6.90
NVDA 161216P00099000 P 12/16/16 99.0 7.25 7.40
NVDA 161216P00099500 P 12/16/16 99.5 7.75 7.85
NVDA 161216P00100000 P 12/16/16 100.0 8.20 8.35
NVDA 161216P00101000 P 12/16/16 101.0 7.65 11.20
NVDA 161216P00102000 P 12/16/16 102.0 10.15 10.30
NVDA 161216P00103000 P 12/16/16 103.0 9.40 13.15
NVDA 161216P00104000 P 12/16/16 104.0 10.55 14.05
NVDA 161216P00105000 P 12/16/16 105.0 11.10 15.15
NVDA 161216P00110000 P 12/16/16 110.0 17.05 19.55
NVDA 161216P00115000 P 12/16/16 115.0 21.25 25.25
NVDA 161216P00120000 P 12/16/16 120.0 26.80 30.00
NVDA 161223C00045000 C 12/23/16 45.0 45.05 48.65
NVDA 161223C00050000 C 12/23/16 50.0 39.45 44.00
NVDA 161223C00055000 C 12/23/16 55.0 34.40 39.00
NVDA 161223C00060000 C 12/23/16 60.0 29.95 33.15
NVDA 161223C00062000 C 12/23/16 62.0 27.65 32.15
NVDA 161223C00062500 C 12/23/16 62.5 27.20 31.75
NVDA 161223C00063000 C 12/23/16 63.0 26.60 31.15
NVDA 161223C00063500 C 12/23/16 63.5 25.90 30.50
NVDA 161223C00064000 C 12/23/16 64.0 25.55 30.15
NVDA 161223C00064500 C 12/23/16 64.5 25.00 29.65
NVDA 161223C00065000 C 12/23/16 65.0 24.50 29.10
NVDA 161223C00065500 C 12/23/16 65.5 24.05 28.65
NVDA 161223C00066000 C 12/23/16 66.0 23.60 28.15
NVDA 161223C00066500 C 12/23/16 66.5 23.00 27.65
NVDA 161223C00067000 C 12/23/16 67.0 22.50 27.15
NVDA 161223C00067500 C 12/23/16 67.5 22.00 26.65
NVDA 161223C00068000 C 12/23/16 68.0 21.50 26.20
NVDA 161223C00068500 C 12/23/16 68.5 21.15 25.70
NVDA 161223C00069000 C 12/23/16 69.0 21.20 24.20
NVDA 161223C00069500 C 12/23/16 69.5 20.00 24.60
NVDA 161223C00070000 C 12/23/16 70.0 20.15 23.00
NVDA 161223C00070500 C 12/23/16 70.5 19.70 22.70
NVDA 161223C00071000 C 12/23/16 71.0 19.55 21.85
NVDA 161223C00071500 C 12/23/16 71.5 18.00 22.65
NVDA 161223C00072000 C 12/23/16 72.0 18.25 21.35
NVDA 161223C00072500 C 12/23/16 72.5 17.70 20.75
NVDA 161223C00073000 C 12/23/16 73.0 17.20 20.20
NVDA 161223C00073500 C 12/23/16 73.5 16.80 19.65
NVDA 161223C00074000 C 12/23/16 74.0 15.75 19.85
NVDA 161223C00074500 C 12/23/16 74.5 15.85 18.60
NVDA 161223C00075000 C 12/23/16 75.0 15.60 18.10
NVDA 161223C00075500 C 12/23/16 75.5 14.20 18.55
NVDA 161223C00076000 C 12/23/16 76.0 13.50 17.90
NVDA 161223C00076500 C 12/23/16 76.5 15.35 15.50
NVDA 161223C00080000 C 12/23/16 80.0 10.85 13.00
NVDA 161223C00081000 C 12/23/16 81.0 9.50 12.70
NVDA 161223C00082000 C 12/23/16 82.0 8.65 12.10
NVDA 161223C00083000 C 12/23/16 83.0 7.55 10.65
NVDA 161223C00084000 C 12/23/16 84.0 7.35 9.30
NVDA 161223C00085000 C 12/23/16 85.0 7.30 7.45
NVDA 161223C00085500 C 12/23/16 85.5 6.75 7.05
NVDA 161223C00086000 C 12/23/16 86.0 6.45 6.60
NVDA 161223C00086500 C 12/23/16 86.5 5.95 6.30
NVDA 161223C00087000 C 12/23/16 87.0 5.65 5.75
NVDA 161223C00087500 C 12/23/16 87.5 5.25 5.35
NVDA 161223C00088000 C 12/23/16 88.0 4.90 5.00
NVDA 161223C00088500 C 12/23/16 88.5 4.50 4.65
NVDA 161223C00089000 C 12/23/16 89.0 4.15 4.25
NVDA 161223C00089500 C 12/23/16 89.5 3.80 3.95
NVDA 161223C00090000 C 12/23/16 90.0 3.50 3.60
NVDA 161223C00090500 C 12/23/16 90.5 3.20 3.30
NVDA 161223C00091000 C 12/23/16 91.0 2.96 3.00
NVDA 161223C00091500 C 12/23/16 91.5 2.69 2.73
NVDA 161223C00092000 C 12/23/16 92.0 2.43 2.47
NVDA 161223C00092500 C 12/23/16 92.5 2.20 2.24
NVDA 161223C00093000 C 12/23/16 93.0 1.98 2.02
NVDA 161223C00093500 C 12/23/16 93.5 1.78 1.82
NVDA 161223C00094000 C 12/23/16 94.0 1.59 1.63
NVDA 161223C00094500 C 12/23/16 94.5 1.42 1.46
NVDA 161223C00095000 C 12/23/16 95.0 1.27 1.31
NVDA 161223C00095500 C 12/23/16 95.5 1.13 1.17
NVDA 161223C00096000 C 12/23/16 96.0 1.01 1.04
NVDA 161223C00096500 C 12/23/16 96.5 0.89 0.93
NVDA 161223C00097000 C 12/23/16 97.0 0.79 0.82
NVDA 161223C00097500 C 12/23/16 97.5 0.70 0.74
NVDA 161223C00098000 C 12/23/16 98.0 0.62 0.64
NVDA 161223C00099000 C 12/23/16 99.0 0.48 0.51
NVDA 161223C00100000 C 12/23/16 100.0 0.37 0.41
NVDA 161223C00101000 C 12/23/16 101.0 0.29 0.32
NVDA 161223C00102000 C 12/23/16 102.0 0.22 0.25
NVDA 161223C00105000 C 12/23/16 105.0 0.11 0.13
NVDA 161223C00110000 C 12/23/16 110.0 0.03 0.08
NVDA 161223C00115000 C 12/23/16 115.0 0.00 0.09
NVDA 161223C00120000 C 12/23/16 120.0 0.00 0.03
NVDA 161223P00045000 P 12/23/16 45.0 0.00 0.03
NVDA 161223P00050000 P 12/23/16 50.0 0.00 0.03
NVDA 161223P00055000 P 12/23/16 55.0 0.00 0.04
NVDA 161223P00060000 P 12/23/16 60.0 0.00 0.04
NVDA 161223P00062000 P 12/23/16 62.0 0.00 0.19
NVDA 161223P00062500 P 12/23/16 62.5 0.00 0.19
NVDA 161223P00063000 P 12/23/16 63.0 0.00 0.19
NVDA 161223P00063500 P 12/23/16 63.5 0.00 0.19
NVDA 161223P00064000 P 12/23/16 64.0 0.00 0.05
NVDA 161223P00064500 P 12/23/16 64.5 0.00 0.10
NVDA 161223P00065000 P 12/23/16 65.0 0.00 0.04
NVDA 161223P00065500 P 12/23/16 65.5 0.00 0.13
NVDA 161223P00066000 P 12/23/16 66.0 0.00 0.06
NVDA 161223P00066500 P 12/23/16 66.5 0.00 0.06
NVDA 161223P00067000 P 12/23/16 67.0 0.00 0.06
NVDA 161223P00067500 P 12/23/16 67.5 0.01 0.07
NVDA 161223P00068000 P 12/23/16 68.0 0.01 0.07
NVDA 161223P00068500 P 12/23/16 68.5 0.02 0.07
NVDA 161223P00069000 P 12/23/16 69.0 0.00 0.07
NVDA 161223P00069500 P 12/23/16 69.5 0.01 0.08
NVDA 161223P00070000 P 12/23/16 70.0 0.00 0.09
NVDA 161223P00070500 P 12/23/16 70.5 0.00 0.10
NVDA 161223P00071000 P 12/23/16 71.0 0.03 0.09
NVDA 161223P00071500 P 12/23/16 71.5 0.03 0.11
NVDA 161223P00072000 P 12/23/16 72.0 0.03 0.09
NVDA 161223P00072500 P 12/23/16 72.5 0.04 0.09
NVDA 161223P00073000 P 12/23/16 73.0 0.04 0.09
NVDA 161223P00073500 P 12/23/16 73.5 0.04 0.13
NVDA 161223P00074000 P 12/23/16 74.0 0.05 0.08
NVDA 161223P00074500 P 12/23/16 74.5 0.05 0.11
NVDA 161223P00075000 P 12/23/16 75.0 0.05 0.10
NVDA 161223P00075500 P 12/23/16 75.5 0.06 0.12
NVDA 161223P00076000 P 12/23/16 76.0 0.06 0.13
NVDA 161223P00076500 P 12/23/16 76.5 0.07 0.12
NVDA 161223P00080000 P 12/23/16 80.0 0.16 0.18
NVDA 161223P00081000 P 12/23/16 81.0 0.20 0.23
NVDA 161223P00082000 P 12/23/16 82.0 0.25 0.28
NVDA 161223P00083000 P 12/23/16 83.0 0.31 0.35
NVDA 161223P00084000 P 12/23/16 84.0 0.39 0.44
NVDA 161223P00085000 P 12/23/16 85.0 0.51 0.54
NVDA 161223P00085500 P 12/23/16 85.5 0.57 0.62
NVDA 161223P00086000 P 12/23/16 86.0 0.65 0.70
NVDA 161223P00086500 P 12/23/16 86.5 0.74 0.79
NVDA 161223P00087000 P 12/23/16 87.0 0.84 0.89
NVDA 161223P00087500 P 12/23/16 87.5 0.95 0.99
NVDA 161223P00088000 P 12/23/16 88.0 1.08 1.11
NVDA 161223P00088500 P 12/23/16 88.5 1.21 1.24
NVDA 161223P00089000 P 12/23/16 89.0 1.36 1.40
NVDA 161223P00089500 P 12/23/16 89.5 1.52 1.56
NVDA 161223P00090000 P 12/23/16 90.0 1.70 1.74
NVDA 161223P00090500 P 12/23/16 90.5 1.89 1.94
NVDA 161223P00091000 P 12/23/16 91.0 2.11 2.15
NVDA 161223P00091500 P 12/23/16 91.5 2.34 2.38
NVDA 161223P00092000 P 12/23/16 92.0 2.59 2.64
NVDA 161223P00092500 P 12/23/16 92.5 2.85 2.89
NVDA 161223P00093000 P 12/23/16 93.0 3.10 3.20
NVDA 161223P00093500 P 12/23/16 93.5 3.40 3.50
NVDA 161223P00094000 P 12/23/16 94.0 3.70 3.80
NVDA 161223P00094500 P 12/23/16 94.5 4.05 4.15
NVDA 161223P00095000 P 12/23/16 95.0 4.40 4.50
NVDA 161223P00095500 P 12/23/16 95.5 4.75 4.85
NVDA 161223P00096000 P 12/23/16 96.0 5.10 5.25
NVDA 161223P00096500 P 12/23/16 96.5 5.50 5.60
NVDA 161223P00097000 P 12/23/16 97.0 5.90 6.00
NVDA 161223P00097500 P 12/23/16 97.5 6.30 6.45
NVDA 161223P00098000 P 12/23/16 98.0 6.75 6.85
NVDA 161223P00099000 P 12/23/16 99.0 7.60 7.70
NVDA 161223P00100000 P 12/23/16 100.0 8.50 8.60
NVDA 161223P00101000 P 12/23/16 101.0 8.10 11.20
NVDA 161223P00102000 P 12/23/16 102.0 8.80 12.80
NVDA 161223P00105000 P 12/23/16 105.0 11.35 15.45
NVDA 161223P00110000 P 12/23/16 110.0 16.00 20.45
NVDA 161223P00115000 P 12/23/16 115.0 21.00 25.65
NVDA 161223P00120000 P 12/23/16 120.0 27.15 29.65
NVDA 161230C00050000 C 12/30/16 50.0 40.25 43.70
NVDA 161230C00055000 C 12/30/16 55.0 34.40 39.00
NVDA 161230C00060000 C 12/30/16 60.0 29.55 34.20
NVDA 161230C00062500 C 12/30/16 62.5 27.00 31.60
NVDA 161230C00063000 C 12/30/16 63.0 26.50 31.10
NVDA 161230C00063500 C 12/30/16 63.5 26.00 30.65
NVDA 161230C00064000 C 12/30/16 64.0 25.50 30.10
NVDA 161230C00064500 C 12/30/16 64.5 25.00 29.60
NVDA 161230C00065000 C 12/30/16 65.0 24.50 29.15
NVDA 161230C00065500 C 12/30/16 65.5 24.05 28.70
NVDA 161230C00066000 C 12/30/16 66.0 23.60 28.20
NVDA 161230C00066500 C 12/30/16 66.5 23.05 27.70
NVDA 161230C00067000 C 12/30/16 67.0 23.40 26.15
NVDA 161230C00067500 C 12/30/16 67.5 22.00 26.70
NVDA 161230C00068000 C 12/30/16 68.0 22.25 25.20
NVDA 161230C00068500 C 12/30/16 68.5 21.60 25.35
NVDA 161230C00069000 C 12/30/16 69.0 20.85 24.85
NVDA 161230C00069500 C 12/30/16 69.5 20.70 24.55
NVDA 161230C00070000 C 12/30/16 70.0 20.10 23.80
NVDA 161230C00070500 C 12/30/16 70.5 19.55 23.35
NVDA 161230C00071000 C 12/30/16 71.0 18.95 23.20
NVDA 161230C00071500 C 12/30/16 71.5 18.75 22.65
NVDA 161230C00072000 C 12/30/16 72.0 18.00 21.85
NVDA 161230C00072500 C 12/30/16 72.5 17.80 21.40
NVDA 161230C00073000 C 12/30/16 73.0 17.30 20.90
NVDA 161230C00073500 C 12/30/16 73.5 16.65 20.65
NVDA 161230C00074000 C 12/30/16 74.0 16.25 20.10
NVDA 161230C00074500 C 12/30/16 74.5 15.80 19.40
NVDA 161230C00075000 C 12/30/16 75.0 16.85 17.10
NVDA 161230C00075500 C 12/30/16 75.5 15.10 17.70
NVDA 161230C00076000 C 12/30/16 76.0 15.90 16.10
NVDA 161230C00076500 C 12/30/16 76.5 13.80 17.50
NVDA 161230C00077000 C 12/30/16 77.0 14.00 16.00
NVDA 161230C00080000 C 12/30/16 80.0 12.10 12.25
NVDA 161230C00081000 C 12/30/16 81.0 9.90 12.65
NVDA 161230C00082000 C 12/30/16 82.0 8.90 11.75
NVDA 161230C00083000 C 12/30/16 83.0 8.65 10.10
NVDA 161230C00084000 C 12/30/16 84.0 7.45 9.40
NVDA 161230C00085000 C 12/30/16 85.0 7.65 7.80
NVDA 161230C00085500 C 12/30/16 85.5 7.10 7.40
NVDA 161230C00086000 C 12/30/16 86.0 6.85 6.95
NVDA 161230C00086500 C 12/30/16 86.5 6.35 6.65
NVDA 161230C00087000 C 12/30/16 87.0 6.05 6.20
NVDA 161230C00087500 C 12/30/16 87.5 5.70 5.80
NVDA 161230C00088000 C 12/30/16 88.0 5.35 5.45
NVDA 161230C00088500 C 12/30/16 88.5 4.95 5.10
NVDA 161230C00089000 C 12/30/16 89.0 4.65 4.75
NVDA 161230C00089500 C 12/30/16 89.5 4.35 4.45
NVDA 161230C00090000 C 12/30/16 90.0 4.00 4.10
NVDA 161230C00090500 C 12/30/16 90.5 3.70 3.80
NVDA 161230C00091000 C 12/30/16 91.0 3.40 3.55
NVDA 161230C00091500 C 12/30/16 91.5 3.15 3.25
NVDA 161230C00092000 C 12/30/16 92.0 2.94 3.00
NVDA 161230C00092500 C 12/30/16 92.5 2.70 2.76
NVDA 161230C00093000 C 12/30/16 93.0 2.48 2.53
NVDA 161230C00093500 C 12/30/16 93.5 2.27 2.32
NVDA 161230C00094000 C 12/30/16 94.0 2.08 2.13
NVDA 161230C00094500 C 12/30/16 94.5 1.90 1.94
NVDA 161230C00095000 C 12/30/16 95.0 1.73 1.77
NVDA 161230C00095500 C 12/30/16 95.5 1.57 1.62
NVDA 161230C00096000 C 12/30/16 96.0 1.43 1.47
NVDA 161230C00096500 C 12/30/16 96.5 1.29 1.35
NVDA 161230C00097000 C 12/30/16 97.0 1.17 1.22
NVDA 161230C00097500 C 12/30/16 97.5 1.06 1.10
NVDA 161230C00098000 C 12/30/16 98.0 0.95 1.00
NVDA 161230C00099000 C 12/30/16 99.0 0.77 0.82
NVDA 161230C00100000 C 12/30/16 100.0 0.62 0.66
NVDA 161230C00105000 C 12/30/16 105.0 0.21 0.25
NVDA 161230C00110000 C 12/30/16 110.0 0.07 0.13
NVDA 161230C00115000 C 12/30/16 115.0 0.00 0.13
NVDA 161230C00120000 C 12/30/16 120.0 0.00 0.10
NVDA 161230P00050000 P 12/30/16 50.0 0.00 0.17
NVDA 161230P00055000 P 12/30/16 55.0 0.00 0.04
NVDA 161230P00060000 P 12/30/16 60.0 0.00 0.05
NVDA 161230P00062500 P 12/30/16 62.5 0.01 0.06
NVDA 161230P00063000 P 12/30/16 63.0 0.01 0.07
NVDA 161230P00063500 P 12/30/16 63.5 0.00 0.07
NVDA 161230P00064000 P 12/30/16 64.0 0.01 0.08
NVDA 161230P00064500 P 12/30/16 64.5 0.02 0.08
NVDA 161230P00065000 P 12/30/16 65.0 0.00 0.09
NVDA 161230P00065500 P 12/30/16 65.5 0.00 0.09
NVDA 161230P00066000 P 12/30/16 66.0 0.00 0.09
NVDA 161230P00066500 P 12/30/16 66.5 0.00 0.10
NVDA 161230P00067000 P 12/30/16 67.0 0.00 0.10
NVDA 161230P00067500 P 12/30/16 67.5 0.00 0.11
NVDA 161230P00068000 P 12/30/16 68.0 0.00 0.12
NVDA 161230P00068500 P 12/30/16 68.5 0.01 0.13
NVDA 161230P00069000 P 12/30/16 69.0 0.05 0.13
NVDA 161230P00069500 P 12/30/16 69.5 0.01 0.13
NVDA 161230P00070000 P 12/30/16 70.0 0.03 0.13
NVDA 161230P00070500 P 12/30/16 70.5 0.04 0.13
NVDA 161230P00071000 P 12/30/16 71.0 0.03 0.16
NVDA 161230P00071500 P 12/30/16 71.5 0.02 0.16
NVDA 161230P00072000 P 12/30/16 72.0 0.05 0.17
NVDA 161230P00072500 P 12/30/16 72.5 0.08 0.16
NVDA 161230P00073000 P 12/30/16 73.0 0.08 0.17
NVDA 161230P00073500 P 12/30/16 73.5 0.09 0.20
NVDA 161230P00074000 P 12/30/16 74.0 0.10 0.18
NVDA 161230P00074500 P 12/30/16 74.5 0.10 0.19
NVDA 161230P00075000 P 12/30/16 75.0 0.12 0.18
NVDA 161230P00075500 P 12/30/16 75.5 0.13 0.20
NVDA 161230P00076000 P 12/30/16 76.0 0.14 0.21
NVDA 161230P00076500 P 12/30/16 76.5 0.15 0.21
NVDA 161230P00077000 P 12/30/16 77.0 0.18 0.22
NVDA 161230P00080000 P 12/30/16 80.0 0.30 0.35
NVDA 161230P00081000 P 12/30/16 81.0 0.37 0.41
NVDA 161230P00082000 P 12/30/16 82.0 0.45 0.48
NVDA 161230P00083000 P 12/30/16 83.0 0.55 0.58
NVDA 161230P00084000 P 12/30/16 84.0 0.68 0.71
NVDA 161230P00085000 P 12/30/16 85.0 0.82 0.86
NVDA 161230P00085500 P 12/30/16 85.5 0.91 0.94
NVDA 161230P00086000 P 12/30/16 86.0 1.01 1.04
NVDA 161230P00086500 P 12/30/16 86.5 1.11 1.15
NVDA 161230P00087000 P 12/30/16 87.0 1.23 1.27
NVDA 161230P00087500 P 12/30/16 87.5 1.36 1.40
NVDA 161230P00088000 P 12/30/16 88.0 1.49 1.54
NVDA 161230P00088500 P 12/30/16 88.5 1.64 1.69
NVDA 161230P00089000 P 12/30/16 89.0 1.81 1.86
NVDA 161230P00089500 P 12/30/16 89.5 1.99 2.04
NVDA 161230P00090000 P 12/30/16 90.0 2.17 2.22
NVDA 161230P00090500 P 12/30/16 90.5 2.38 2.43
NVDA 161230P00091000 P 12/30/16 91.0 2.60 2.65
NVDA 161230P00091500 P 12/30/16 91.5 2.83 2.88
NVDA 161230P00092000 P 12/30/16 92.0 3.05 3.20
NVDA 161230P00092500 P 12/30/16 92.5 3.30 3.45
NVDA 161230P00093000 P 12/30/16 93.0 3.60 3.70
NVDA 161230P00093500 P 12/30/16 93.5 3.85 4.00
NVDA 161230P00094000 P 12/30/16 94.0 4.20 4.30
NVDA 161230P00094500 P 12/30/16 94.5 4.50 4.60
NVDA 161230P00095000 P 12/30/16 95.0 4.80 5.00
NVDA 161230P00095500 P 12/30/16 95.5 5.15 5.30
NVDA 161230P00096000 P 12/30/16 96.0 5.50 5.65
NVDA 161230P00096500 P 12/30/16 96.5 5.70 6.10
NVDA 161230P00097000 P 12/30/16 97.0 6.25 6.40
NVDA 161230P00097500 P 12/30/16 97.5 6.60 6.90
NVDA 161230P00098000 P 12/30/16 98.0 7.05 7.25
NVDA 161230P00099000 P 12/30/16 99.0 7.75 8.10
NVDA 161230P00100000 P 12/30/16 100.0 8.70 8.85
NVDA 161230P00105000 P 12/30/16 105.0 12.05 15.20
NVDA 161230P00110000 P 12/30/16 110.0 16.05 19.95
NVDA 161230P00115000 P 12/30/16 115.0 21.15 25.25
NVDA 161230P00120000 P 12/30/16 120.0 26.95 29.90
NVDA 170106C00065000 C 01/06/17 65.0 25.35 28.15
NVDA 170106C00070000 C 01/06/17 70.0 19.85 24.20
NVDA 170106C00075000 C 01/06/17 75.0 15.00 19.05
NVDA 170106C00080000 C 01/06/17 80.0 12.30 12.45
NVDA 170106C00085000 C 01/06/17 85.0 8.00 8.15
NVDA 170106C00085500 C 01/06/17 85.5 7.60 7.75
NVDA 170106C00086000 C 01/06/17 86.0 7.10 7.45
NVDA 170106C00086500 C 01/06/17 86.5 6.70 7.00
NVDA 170106C00087000 C 01/06/17 87.0 6.50 6.60
NVDA 170106C00087500 C 01/06/17 87.5 6.05 6.30
NVDA 170106C00088000 C 01/06/17 88.0 5.80 5.90
NVDA 170106C00088500 C 01/06/17 88.5 5.35 5.60
NVDA 170106C00089000 C 01/06/17 89.0 5.15 5.25
NVDA 170106C00089500 C 01/06/17 89.5 4.75 4.95
NVDA 170106C00090000 C 01/06/17 90.0 4.45 4.65
NVDA 170106C00090500 C 01/06/17 90.5 4.15 4.35
NVDA 170106C00091000 C 01/06/17 91.0 3.90 4.05
NVDA 170106C00091500 C 01/06/17 91.5 3.65 3.80
NVDA 170106C00092000 C 01/06/17 92.0 3.35 3.55
NVDA 170106C00092500 C 01/06/17 92.5 3.15 3.30
NVDA 170106C00093000 C 01/06/17 93.0 3.00 3.05
NVDA 170106C00093500 C 01/06/17 93.5 2.79 2.84
NVDA 170106C00094000 C 01/06/17 94.0 2.59 2.64
NVDA 170106C00094500 C 01/06/17 94.5 2.40 2.45
NVDA 170106C00095000 C 01/06/17 95.0 2.21 2.26
NVDA 170106C00095500 C 01/06/17 95.5 2.05 2.10
NVDA 170106C00096000 C 01/06/17 96.0 1.89 1.94
NVDA 170106C00096500 C 01/06/17 96.5 1.74 1.79
NVDA 170106C00097000 C 01/06/17 97.0 1.60 1.65
NVDA 170106C00097500 C 01/06/17 97.5 1.47 1.52
NVDA 170106C00098000 C 01/06/17 98.0 1.36 1.40
NVDA 170106C00098500 C 01/06/17 98.5 1.24 1.29
NVDA 170106C00099000 C 01/06/17 99.0 1.15 1.19
NVDA 170106C00099500 C 01/06/17 99.5 1.05 1.09
NVDA 170106C00100000 C 01/06/17 100.0 0.96 1.00
NVDA 170106C00101000 C 01/06/17 101.0 0.81 0.84
NVDA 170106C00102000 C 01/06/17 102.0 0.68 0.71
NVDA 170106C00105000 C 01/06/17 105.0 0.38 0.42
NVDA 170106C00110000 C 01/06/17 110.0 0.16 0.21
NVDA 170106C00115000 C 01/06/17 115.0 0.04 0.16
NVDA 170106P00065000 P 01/06/17 65.0 0.04 0.13
NVDA 170106P00070000 P 01/06/17 70.0 0.09 0.20
NVDA 170106P00075000 P 01/06/17 75.0 0.20 0.26
NVDA 170106P00080000 P 01/06/17 80.0 0.49 0.52
NVDA 170106P00085000 P 01/06/17 85.0 1.17 1.21
NVDA 170106P00085500 P 01/06/17 85.5 1.30 1.32
NVDA 170106P00086000 P 01/06/17 86.0 1.42 1.44
NVDA 170106P00086500 P 01/06/17 86.5 1.52 1.56
NVDA 170106P00087000 P 01/06/17 87.0 1.65 1.69
NVDA 170106P00087500 P 01/06/17 87.5 1.79 1.84
NVDA 170106P00088000 P 01/06/17 88.0 1.94 1.99
NVDA 170106P00088500 P 01/06/17 88.5 2.14 2.16
NVDA 170106P00089000 P 01/06/17 89.0 2.27 2.33
NVDA 170106P00089500 P 01/06/17 89.5 2.47 2.52
NVDA 170106P00090000 P 01/06/17 90.0 2.67 2.72
NVDA 170106P00090500 P 01/06/17 90.5 2.87 2.96
NVDA 170106P00091000 P 01/06/17 91.0 3.05 3.20
NVDA 170106P00091500 P 01/06/17 91.5 3.30 3.45
NVDA 170106P00092000 P 01/06/17 92.0 3.55 3.65
NVDA 170106P00092500 P 01/06/17 92.5 3.80 3.95
NVDA 170106P00093000 P 01/06/17 93.0 4.10 4.20
NVDA 170106P00093500 P 01/06/17 93.5 4.40 4.50
NVDA 170106P00094000 P 01/06/17 94.0 4.65 4.75
NVDA 170106P00094500 P 01/06/17 94.5 5.00 5.10
NVDA 170106P00095000 P 01/06/17 95.0 5.30 5.40
NVDA 170106P00095500 P 01/06/17 95.5 5.60 5.75
NVDA 170106P00096000 P 01/06/17 96.0 5.95 6.10
NVDA 170106P00096500 P 01/06/17 96.5 6.30 6.45
NVDA 170106P00097000 P 01/06/17 97.0 6.65 6.80
NVDA 170106P00097500 P 01/06/17 97.5 7.05 7.15
NVDA 170106P00098000 P 01/06/17 98.0 7.45 7.55
NVDA 170106P00098500 P 01/06/17 98.5 7.70 8.00
NVDA 170106P00099000 P 01/06/17 99.0 8.20 8.35
NVDA 170106P00099500 P 01/06/17 99.5 8.55 9.00
NVDA 170106P00100000 P 01/06/17 100.0 9.00 9.40
NVDA 170106P00101000 P 01/06/17 101.0 9.75 10.50
NVDA 170106P00102000 P 01/06/17 102.0 9.70 12.15
NVDA 170106P00105000 P 01/06/17 105.0 12.50 15.50
NVDA 170106P00110000 P 01/06/17 110.0 16.45 20.50
NVDA 170106P00115000 P 01/06/17 115.0 22.05 24.85
NVDA 170113C00065000 C 01/13/17 65.0 25.30 28.20
NVDA 170113C00070000 C 01/13/17 70.0 20.30 24.00
NVDA 170113C00075000 C 01/13/17 75.0 15.55 18.65
NVDA 170113C00080000 C 01/13/17 80.0 12.15 13.10
NVDA 170113C00085000 C 01/13/17 85.0 8.40 8.50
NVDA 170113C00085500 C 01/13/17 85.5 8.00 8.15
NVDA 170113C00086000 C 01/13/17 86.0 7.40 7.80
NVDA 170113C00086500 C 01/13/17 86.5 7.15 7.40
NVDA 170113C00087000 C 01/13/17 87.0 6.80 7.05
NVDA 170113C00087500 C 01/13/17 87.5 6.60 6.70
NVDA 170113C00088000 C 01/13/17 88.0 6.10 6.40
NVDA 170113C00088500 C 01/13/17 88.5 5.80 6.05
NVDA 170113C00089000 C 01/13/17 89.0 5.50 5.75
NVDA 170113C00089500 C 01/13/17 89.5 5.20 5.45
NVDA 170113C00090000 C 01/13/17 90.0 4.95 5.10
NVDA 170113C00090500 C 01/13/17 90.5 4.65 4.85
NVDA 170113C00091000 C 01/13/17 91.0 4.35 4.55
NVDA 170113C00091500 C 01/13/17 91.5 4.15 4.30
NVDA 170113C00092000 C 01/13/17 92.0 3.85 4.05
NVDA 170113C00092500 C 01/13/17 92.5 3.60 3.80
NVDA 170113C00093000 C 01/13/17 93.0 3.40 3.55
NVDA 170113C00093500 C 01/13/17 93.5 3.15 3.35
NVDA 170113C00094000 C 01/13/17 94.0 3.00 3.15
NVDA 170113C00094500 C 01/13/17 94.5 2.87 2.93
NVDA 170113C00095000 C 01/13/17 95.0 2.68 2.73
NVDA 170113C00095500 C 01/13/17 95.5 2.47 2.58
NVDA 170113C00096000 C 01/13/17 96.0 2.34 2.39
NVDA 170113C00096500 C 01/13/17 96.5 2.14 2.24
NVDA 170113C00097000 C 01/13/17 97.0 1.99 2.09
NVDA 170113C00097500 C 01/13/17 97.5 1.89 1.94
NVDA 170113C00098000 C 01/13/17 98.0 1.72 1.82
NVDA 170113C00098500 C 01/13/17 98.5 1.60 1.69
NVDA 170113C00099000 C 01/13/17 99.0 1.51 1.56
NVDA 170113C00099500 C 01/13/17 99.5 1.40 1.45
NVDA 170113C00100000 C 01/13/17 100.0 1.30 1.35
NVDA 170113C00101000 C 01/13/17 101.0 1.12 1.16
NVDA 170113C00102000 C 01/13/17 102.0 0.96 1.00
NVDA 170113C00105000 C 01/13/17 105.0 0.59 0.63
NVDA 170113C00110000 C 01/13/17 110.0 0.27 0.34
NVDA 170113C00115000 C 01/13/17 115.0 0.12 0.23
NVDA 170113P00065000 P 01/13/17 65.0 0.04 0.18
NVDA 170113P00070000 P 01/13/17 70.0 0.15 0.23
NVDA 170113P00075000 P 01/13/17 75.0 0.31 0.37
NVDA 170113P00080000 P 01/13/17 80.0 0.69 0.72
NVDA 170113P00085000 P 01/13/17 85.0 1.50 1.56
NVDA 170113P00085500 P 01/13/17 85.5 1.61 1.69
NVDA 170113P00086000 P 01/13/17 86.0 1.74 1.82
NVDA 170113P00086500 P 01/13/17 86.5 1.90 1.95
NVDA 170113P00087000 P 01/13/17 87.0 2.05 2.09
NVDA 170113P00087500 P 01/13/17 87.5 2.17 2.26
NVDA 170113P00088000 P 01/13/17 88.0 2.37 2.41
NVDA 170113P00088500 P 01/13/17 88.5 2.54 2.59
NVDA 170113P00089000 P 01/13/17 89.0 2.70 2.79
NVDA 170113P00089500 P 01/13/17 89.5 2.92 3.05
NVDA 170113P00090000 P 01/13/17 90.0 3.10 3.25
NVDA 170113P00090500 P 01/13/17 90.5 3.30 3.45
NVDA 170113P00091000 P 01/13/17 91.0 3.55 3.70
NVDA 170113P00091500 P 01/13/17 91.5 3.80 3.90
NVDA 170113P00092000 P 01/13/17 92.0 4.05 4.15
NVDA 170113P00092500 P 01/13/17 92.5 4.25 4.50
NVDA 170113P00093000 P 01/13/17 93.0 4.55 4.75
NVDA 170113P00093500 P 01/13/17 93.5 4.85 5.05
NVDA 170113P00094000 P 01/13/17 94.0 5.15 5.35
NVDA 170113P00094500 P 01/13/17 94.5 5.45 5.55
NVDA 170113P00095000 P 01/13/17 95.0 5.75 5.85
NVDA 170113P00095500 P 01/13/17 95.5 6.05 6.20
NVDA 170113P00096000 P 01/13/17 96.0 6.40 6.50
NVDA 170113P00096500 P 01/13/17 96.5 6.70 6.90
NVDA 170113P00097000 P 01/13/17 97.0 7.10 7.20
NVDA 170113P00097500 P 01/13/17 97.5 7.45 7.55
NVDA 170113P00098000 P 01/13/17 98.0 7.80 7.95
NVDA 170113P00098500 P 01/13/17 98.5 8.10 8.55
NVDA 170113P00099000 P 01/13/17 99.0 8.35 8.95
NVDA 170113P00099500 P 01/13/17 99.5 8.70 9.35
NVDA 170113P00100000 P 01/13/17 100.0 9.25 9.75
NVDA 170113P00101000 P 01/13/17 101.0 10.10 10.60
NVDA 170113P00102000 P 01/13/17 102.0 10.95 11.45
NVDA 170113P00105000 P 01/13/17 105.0 12.55 15.20
NVDA 170113P00110000 P 01/13/17 110.0 17.05 20.10
NVDA 170113P00115000 P 01/13/17 115.0 22.10 24.90
NVDA 170120C00003000 C 01/20/17 3.0 87.00 90.65
NVDA 170120C00005000 C 01/20/17 5.0 84.60 89.00
NVDA 170120C00008000 C 01/20/17 8.0 81.70 86.00
NVDA 170120C00010000 C 01/20/17 10.0 80.25 83.65
NVDA 170120C00013000 C 01/20/17 13.0 77.10 80.70
NVDA 170120C00015000 C 01/20/17 15.0 75.15 78.70
NVDA 170120C00017000 C 01/20/17 17.0 73.15 76.70
NVDA 170120C00018000 C 01/20/17 18.0 71.50 76.25
NVDA 170120C00019000 C 01/20/17 19.0 70.45 75.00
NVDA 170120C00020000 C 01/20/17 20.0 70.00 73.70
NVDA 170120C00021000 C 01/20/17 21.0 68.60 73.00
NVDA 170120C00022000 C 01/20/17 22.0 68.00 71.60
NVDA 170120C00023000 C 01/20/17 23.0 66.65 70.95
NVDA 170120C00024000 C 01/20/17 24.0 65.75 69.65
NVDA 170120C00025000 C 01/20/17 25.0 65.15 68.70
NVDA 170120C00026000 C 01/20/17 26.0 64.20 67.65
NVDA 170120C00027000 C 01/20/17 27.0 63.10 66.65
NVDA 170120C00028000 C 01/20/17 28.0 61.80 65.70
NVDA 170120C00029000 C 01/20/17 29.0 60.95 64.95
NVDA 170120C00030000 C 01/20/17 30.0 60.20 63.95
NVDA 170120C00031000 C 01/20/17 31.0 58.80 62.70
NVDA 170120C00032000 C 01/20/17 32.0 57.80 61.95
NVDA 170120C00033000 C 01/20/17 33.0 56.80 61.00
NVDA 170120C00034000 C 01/20/17 34.0 55.95 59.60
NVDA 170120C00035000 C 01/20/17 35.0 55.10 57.00
NVDA 170120C00036000 C 01/20/17 36.0 53.70 58.00
NVDA 170120C00037000 C 01/20/17 37.0 52.70 57.00
NVDA 170120C00038000 C 01/20/17 38.0 51.70 55.80
NVDA 170120C00039000 C 01/20/17 39.0 50.70 55.00
NVDA 170120C00040000 C 01/20/17 40.0 50.20 53.70
NVDA 170120C00041000 C 01/20/17 41.0 48.70 52.80
NVDA 170120C00042000 C 01/20/17 42.0 47.70 51.80
NVDA 170120C00043000 C 01/20/17 43.0 47.15 50.15
NVDA 170120C00044000 C 01/20/17 44.0 46.25 49.75
NVDA 170120C00045000 C 01/20/17 45.0 45.05 48.20
NVDA 170120C00046000 C 01/20/17 46.0 44.15 47.80
NVDA 170120C00047000 C 01/20/17 47.0 43.25 46.70
NVDA 170120C00048000 C 01/20/17 48.0 42.00 45.15
NVDA 170120C00049000 C 01/20/17 49.0 40.90 44.15
NVDA 170120C00050000 C 01/20/17 50.0 40.25 43.05
NVDA 170120C00055000 C 01/20/17 55.0 35.25 38.75
NVDA 170120C00060000 C 01/20/17 60.0 31.85 32.05
NVDA 170120C00065000 C 01/20/17 65.0 26.95 27.10
NVDA 170120C00070000 C 01/20/17 70.0 22.05 22.20
NVDA 170120C00075000 C 01/20/17 75.0 17.25 17.45
NVDA 170120C00080000 C 01/20/17 80.0 12.75 12.90
NVDA 170120C00085000 C 01/20/17 85.0 8.70 8.80
NVDA 170120C00090000 C 01/20/17 90.0 5.40 5.50
NVDA 170120C00095000 C 01/20/17 95.0 3.05 3.15
NVDA 170120C00100000 C 01/20/17 100.0 1.62 1.65
NVDA 170120C00105000 C 01/20/17 105.0 0.79 0.83
NVDA 170120C00110000 C 01/20/17 110.0 0.39 0.42
NVDA 170120C00115000 C 01/20/17 115.0 0.19 0.22
NVDA 170120C00120000 C 01/20/17 120.0 0.11 0.13
NVDA 170120C00125000 C 01/20/17 125.0 0.06 0.12
NVDA 170120C00130000 C 01/20/17 130.0 0.01 0.10
NVDA 170120C00135000 C 01/20/17 135.0 0.01 0.07
NVDA 170120C00140000 C 01/20/17 140.0 0.00 0.07
NVDA 170120C00145000 C 01/20/17 145.0 0.00 0.06
NVDA 170120C00150000 C 01/20/17 150.0 0.00 0.05
NVDA 170120C00155000 C 01/20/17 155.0 0.00 0.04
NVDA 170120C00160000 C 01/20/17 160.0 0.00 0.04
NVDA 170120C00165000 C 01/20/17 165.0 0.00 0.04
NVDA 170120C00170000 C 01/20/17 170.0 0.00 0.03
NVDA 170120C00175000 C 01/20/17 175.0 0.00 0.03
NVDA 170120C00180000 C 01/20/17 180.0 0.00 0.03
NVDA 170120C00185000 C 01/20/17 185.0 0.00 0.03
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.03
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.03
NVDA 170120P00008000 P 01/20/17 8.0 0.00 0.03
NVDA 170120P00010000 P 01/20/17 10.0 0.00 0.02
NVDA 170120P00013000 P 01/20/17 13.0 0.00 0.03
NVDA 170120P00015000 P 01/20/17 15.0 0.00 0.03
NVDA 170120P00017000 P 01/20/17 17.0 0.00 0.03
NVDA 170120P00018000 P 01/20/17 18.0 0.00 0.03
NVDA 170120P00019000 P 01/20/17 19.0 0.00 0.03
NVDA 170120P00020000 P 01/20/17 20.0 0.00 0.03
NVDA 170120P00021000 P 01/20/17 21.0 0.00 0.03
NVDA 170120P00022000 P 01/20/17 22.0 0.00 0.03
NVDA 170120P00023000 P 01/20/17 23.0 0.00 0.03
NVDA 170120P00024000 P 01/20/17 24.0 0.00 0.03
NVDA 170120P00025000 P 01/20/17 25.0 0.00 0.03
NVDA 170120P00026000 P 01/20/17 26.0 0.00 0.03
NVDA 170120P00027000 P 01/20/17 27.0 0.00 0.03
NVDA 170120P00028000 P 01/20/17 28.0 0.00 0.03
NVDA 170120P00029000 P 01/20/17 29.0 0.00 0.03
NVDA 170120P00030000 P 01/20/17 30.0 0.00 0.03
NVDA 170120P00031000 P 01/20/17 31.0 0.00 0.03
NVDA 170120P00032000 P 01/20/17 32.0 0.00 0.03
NVDA 170120P00033000 P 01/20/17 33.0 0.00 0.03
NVDA 170120P00034000 P 01/20/17 34.0 0.00 0.03
NVDA 170120P00035000 P 01/20/17 35.0 0.00 0.03
NVDA 170120P00036000 P 01/20/17 36.0 0.00 0.03
NVDA 170120P00037000 P 01/20/17 37.0 0.00 0.03
NVDA 170120P00038000 P 01/20/17 38.0 0.00 0.03
NVDA 170120P00039000 P 01/20/17 39.0 0.00 0.03
NVDA 170120P00040000 P 01/20/17 40.0 0.00 0.03
NVDA 170120P00041000 P 01/20/17 41.0 0.00 0.03
NVDA 170120P00042000 P 01/20/17 42.0 0.00 0.03
NVDA 170120P00043000 P 01/20/17 43.0 0.00 0.03
NVDA 170120P00044000 P 01/20/17 44.0 0.00 0.03
NVDA 170120P00045000 P 01/20/17 45.0 0.00 0.03
NVDA 170120P00046000 P 01/20/17 46.0 0.00 0.03
NVDA 170120P00047000 P 01/20/17 47.0 0.00 0.04
NVDA 170120P00048000 P 01/20/17 48.0 0.00 0.04
NVDA 170120P00049000 P 01/20/17 49.0 0.01 0.04
NVDA 170120P00050000 P 01/20/17 50.0 0.01 0.05
NVDA 170120P00055000 P 01/20/17 55.0 0.01 0.08
NVDA 170120P00060000 P 01/20/17 60.0 0.06 0.15
NVDA 170120P00065000 P 01/20/17 65.0 0.12 0.14
NVDA 170120P00070000 P 01/20/17 70.0 0.22 0.25
NVDA 170120P00075000 P 01/20/17 75.0 0.44 0.46
NVDA 170120P00080000 P 01/20/17 80.0 0.88 0.93
NVDA 170120P00085000 P 01/20/17 85.0 1.82 1.87
NVDA 170120P00090000 P 01/20/17 90.0 3.50 3.60
NVDA 170120P00095000 P 01/20/17 95.0 6.10 6.25
NVDA 170120P00100000 P 01/20/17 100.0 9.65 9.75
NVDA 170120P00105000 P 01/20/17 105.0 13.80 13.95
NVDA 170120P00110000 P 01/20/17 110.0 18.40 18.55
NVDA 170120P00115000 P 01/20/17 115.0 21.90 25.20
NVDA 170120P00120000 P 01/20/17 120.0 27.00 29.95
NVDA 170120P00125000 P 01/20/17 125.0 31.10 35.35
NVDA 170120P00130000 P 01/20/17 130.0 36.25 40.20
NVDA 170120P00135000 P 01/20/17 135.0 41.25 45.55
NVDA 170120P00140000 P 01/20/17 140.0 46.30 50.25
NVDA 170120P00145000 P 01/20/17 145.0 51.30 55.25
NVDA 170120P00150000 P 01/20/17 150.0 56.00 60.25
NVDA 170120P00155000 P 01/20/17 155.0 61.05 65.25
NVDA 170120P00160000 P 01/20/17 160.0 66.30 70.25
NVDA 170120P00165000 P 01/20/17 165.0 71.30 75.40
NVDA 170120P00170000 P 01/20/17 170.0 76.30 80.35
NVDA 170120P00175000 P 01/20/17 175.0 81.30 85.40
NVDA 170120P00180000 P 01/20/17 180.0 86.30 90.35
NVDA 170120P00185000 P 01/20/17 185.0 91.30 95.00
NVDA 170127C00085500 C 01/27/17 85.5 8.50 8.80
NVDA 170127C00086000 C 01/27/17 86.0 8.15 8.85
NVDA 170127C00086500 C 01/27/17 86.5 7.80 8.10
NVDA 170127C00087000 C 01/27/17 87.0 7.45 7.90
NVDA 170127C00087500 C 01/27/17 87.5 7.15 7.45
NVDA 170127C00088000 C 01/27/17 88.0 6.85 7.20
NVDA 170127C00088500 C 01/27/17 88.5 6.60 6.75
NVDA 170127C00089000 C 01/27/17 89.0 6.25 6.50
NVDA 170127C00089500 C 01/27/17 89.5 5.95 6.15
NVDA 170127C00090000 C 01/27/17 90.0 5.70 5.90
NVDA 170127C00090500 C 01/27/17 90.5 5.40 5.65
NVDA 170127C00091000 C 01/27/17 91.0 5.15 5.35
NVDA 170127C00091500 C 01/27/17 91.5 4.90 5.05
NVDA 170127C00092000 C 01/27/17 92.0 4.60 4.80
NVDA 170127C00092500 C 01/27/17 92.5 4.40 4.60
NVDA 170127C00093000 C 01/27/17 93.0 4.15 4.35
NVDA 170127C00093500 C 01/27/17 93.5 3.95 4.10
NVDA 170127C00094000 C 01/27/17 94.0 3.70 3.90
NVDA 170127C00094500 C 01/27/17 94.5 3.55 3.70
NVDA 170127C00095000 C 01/27/17 95.0 3.30 3.50
NVDA 170127C00095500 C 01/27/17 95.5 3.10 3.30
NVDA 170127C00096000 C 01/27/17 96.0 3.00 3.15
NVDA 170127C00096500 C 01/27/17 96.5 2.86 2.95
NVDA 170127C00097000 C 01/27/17 97.0 2.69 2.84
NVDA 170127C00097500 C 01/27/17 97.5 2.53 2.67
NVDA 170127C00098000 C 01/27/17 98.0 2.38 2.51
NVDA 170127C00098500 C 01/27/17 98.5 2.24 2.37
NVDA 170127C00099000 C 01/27/17 99.0 2.10 2.24
NVDA 170127C00099500 C 01/27/17 99.5 1.98 2.07
NVDA 170127C00100000 C 01/27/17 100.0 1.85 1.98
NVDA 170127C00101000 C 01/27/17 101.0 1.64 1.75
NVDA 170127C00102000 C 01/27/17 102.0 1.44 1.56
NVDA 170127P00085500 P 01/27/17 85.5 2.23 2.29
NVDA 170127P00086000 P 01/27/17 86.0 2.38 2.44
NVDA 170127P00086500 P 01/27/17 86.5 2.51 2.60
NVDA 170127P00087000 P 01/27/17 87.0 2.69 2.75
NVDA 170127P00087500 P 01/27/17 87.5 2.86 3.10
NVDA 170127P00088000 P 01/27/17 88.0 3.00 3.20
NVDA 170127P00088500 P 01/27/17 88.5 3.20 3.40
NVDA 170127P00089000 P 01/27/17 89.0 3.40 3.60
NVDA 170127P00089500 P 01/27/17 89.5 3.60 3.80
NVDA 170127P00090000 P 01/27/17 90.0 3.80 4.05
NVDA 170127P00090500 P 01/27/17 90.5 4.05 4.25
NVDA 170127P00091000 P 01/27/17 91.0 4.25 4.50
NVDA 170127P00091500 P 01/27/17 91.5 4.50 4.70
NVDA 170127P00092000 P 01/27/17 92.0 4.75 4.95
NVDA 170127P00092500 P 01/27/17 92.5 5.00 5.25
NVDA 170127P00093000 P 01/27/17 93.0 5.30 5.50
NVDA 170127P00093500 P 01/27/17 93.5 5.55 5.80
NVDA 170127P00094000 P 01/27/17 94.0 5.85 6.10
NVDA 170127P00094500 P 01/27/17 94.5 6.15 6.35
NVDA 170127P00095000 P 01/27/17 95.0 6.35 6.70
NVDA 170127P00095500 P 01/27/17 95.5 6.75 6.85
NVDA 170127P00096000 P 01/27/17 96.0 7.05 7.20
NVDA 170127P00096500 P 01/27/17 96.5 7.40 7.70
NVDA 170127P00097000 P 01/27/17 97.0 7.65 8.05
NVDA 170127P00097500 P 01/27/17 97.5 8.05 8.20
NVDA 170127P00098000 P 01/27/17 98.0 8.35 8.90
NVDA 170127P00098500 P 01/27/17 98.5 8.35 10.00
NVDA 170127P00099000 P 01/27/17 99.0 8.50 10.55
NVDA 170127P00099500 P 01/27/17 99.5 8.20 11.45
NVDA 170127P00100000 P 01/27/17 100.0 8.35 12.05
NVDA 170127P00101000 P 01/27/17 101.0 9.50 12.50
NVDA 170127P00102000 P 01/27/17 102.0 10.30 12.95
NVDA 170217C00060000 C 02/17/17 60.0 32.15 32.40
NVDA 170217C00065000 C 02/17/17 65.0 25.55 29.45
NVDA 170217C00070000 C 02/17/17 70.0 21.85 24.90
NVDA 170217C00075000 C 02/17/17 75.0 17.60 19.65
NVDA 170217C00080000 C 02/17/17 80.0 14.65 14.80
NVDA 170217C00085000 C 02/17/17 85.0 11.15 11.35
NVDA 170217C00090000 C 02/17/17 90.0 8.25 8.45
NVDA 170217C00095000 C 02/17/17 95.0 5.95 6.10
NVDA 170217C00100000 C 02/17/17 100.0 4.15 4.30
NVDA 170217C00105000 C 02/17/17 105.0 2.88 2.96
NVDA 170217C00110000 C 02/17/17 110.0 1.94 2.02
NVDA 170217C00115000 C 02/17/17 115.0 1.31 1.36
NVDA 170217C00120000 C 02/17/17 120.0 0.87 0.93
NVDA 170217C00125000 C 02/17/17 125.0 0.58 0.65
NVDA 170217C00130000 C 02/17/17 130.0 0.39 0.47
NVDA 170217C00135000 C 02/17/17 135.0 0.28 0.32
NVDA 170217P00060000 P 02/17/17 60.0 0.33 0.35
NVDA 170217P00065000 P 02/17/17 65.0 0.56 0.60
NVDA 170217P00070000 P 02/17/17 70.0 0.98 1.02
NVDA 170217P00075000 P 02/17/17 75.0 1.65 1.71
NVDA 170217P00080000 P 02/17/17 80.0 2.71 2.77
NVDA 170217P00085000 P 02/17/17 85.0 4.20 4.35
NVDA 170217P00090000 P 02/17/17 90.0 6.30 6.45
NVDA 170217P00095000 P 02/17/17 95.0 8.95 9.10
NVDA 170217P00100000 P 02/17/17 100.0 12.15 12.30
NVDA 170217P00105000 P 02/17/17 105.0 15.80 16.00
NVDA 170217P00110000 P 02/17/17 110.0 19.85 20.05
NVDA 170217P00115000 P 02/17/17 115.0 23.15 26.00
NVDA 170217P00120000 P 02/17/17 120.0 27.65 30.55
NVDA 170217P00125000 P 02/17/17 125.0 31.80 35.40
NVDA 170217P00130000 P 02/17/17 130.0 36.90 40.20
NVDA 170217P00135000 P 02/17/17 135.0 42.20 45.05
NVDA 170317C00030000 C 03/17/17 30.0 60.00 63.70
NVDA 170317C00035000 C 03/17/17 35.0 54.80 59.05
NVDA 170317C00040000 C 03/17/17 40.0 50.30 53.80
NVDA 170317C00045000 C 03/17/17 45.0 45.25 49.00
NVDA 170317C00050000 C 03/17/17 50.0 40.50 43.00
NVDA 170317C00055000 C 03/17/17 55.0 35.65 38.50
NVDA 170317C00060000 C 03/17/17 60.0 31.85 33.55
NVDA 170317C00065000 C 03/17/17 65.0 26.70 28.15
NVDA 170317C00070000 C 03/17/17 70.0 22.60 24.15
NVDA 170317C00075000 C 03/17/17 75.0 18.85 19.35
NVDA 170317C00080000 C 03/17/17 80.0 15.20 15.60
NVDA 170317C00085000 C 03/17/17 85.0 11.90 12.25
NVDA 170317C00090000 C 03/17/17 90.0 9.15 9.35
NVDA 170317C00095000 C 03/17/17 95.0 6.85 7.10
NVDA 170317C00100000 C 03/17/17 100.0 5.00 5.25
NVDA 170317C00105000 C 03/17/17 105.0 3.65 3.85
NVDA 170317C00110000 C 03/17/17 110.0 2.60 2.79
NVDA 170317C00115000 C 03/17/17 115.0 1.91 1.98
NVDA 170317C00120000 C 03/17/17 120.0 1.38 1.48
NVDA 170317C00125000 C 03/17/17 125.0 0.92 1.11
NVDA 170317C00130000 C 03/17/17 130.0 0.69 0.86
NVDA 170317C00135000 C 03/17/17 135.0 0.49 0.66
NVDA 170317P00030000 P 03/17/17 30.0 0.01 0.04
NVDA 170317P00035000 P 03/17/17 35.0 0.00 0.09
NVDA 170317P00040000 P 03/17/17 40.0 0.05 0.18
NVDA 170317P00045000 P 03/17/17 45.0 0.09 0.25
NVDA 170317P00050000 P 03/17/17 50.0 0.20 0.26
NVDA 170317P00055000 P 03/17/17 55.0 0.33 0.39
NVDA 170317P00060000 P 03/17/17 60.0 0.53 0.62
NVDA 170317P00065000 P 03/17/17 65.0 0.85 0.95
NVDA 170317P00070000 P 03/17/17 70.0 1.42 1.50
NVDA 170317P00075000 P 03/17/17 75.0 2.21 2.39
NVDA 170317P00080000 P 03/17/17 80.0 3.45 3.55
NVDA 170317P00085000 P 03/17/17 85.0 5.00 5.20
NVDA 170317P00090000 P 03/17/17 90.0 7.20 7.35
NVDA 170317P00095000 P 03/17/17 95.0 9.90 10.10
NVDA 170317P00100000 P 03/17/17 100.0 13.00 13.30
NVDA 170317P00105000 P 03/17/17 105.0 16.60 17.05
NVDA 170317P00110000 P 03/17/17 110.0 20.60 21.05
NVDA 170317P00115000 P 03/17/17 115.0 24.70 25.35
NVDA 170317P00120000 P 03/17/17 120.0 28.20 30.55
NVDA 170317P00125000 P 03/17/17 125.0 32.75 35.35
NVDA 170317P00130000 P 03/17/17 130.0 37.45 40.40
NVDA 170317P00135000 P 03/17/17 135.0 42.40 45.35
NVDA 170616C00035000 C 06/16/17 35.0 55.25 58.95
NVDA 170616C00040000 C 06/16/17 40.0 50.60 54.30
NVDA 170616C00045000 C 06/16/17 45.0 45.75 49.25
NVDA 170616C00050000 C 06/16/17 50.0 41.05 44.50
NVDA 170616C00055000 C 06/16/17 55.0 36.50 39.40
NVDA 170616C00060000 C 06/16/17 60.0 32.25 34.65
NVDA 170616C00065000 C 06/16/17 65.0 28.25 30.70
NVDA 170616C00070000 C 06/16/17 70.0 25.10 25.75
NVDA 170616C00075000 C 06/16/17 75.0 21.40 22.05
NVDA 170616C00080000 C 06/16/17 80.0 17.95 18.65
NVDA 170616C00085000 C 06/16/17 85.0 15.10 15.60
NVDA 170616C00090000 C 06/16/17 90.0 12.60 12.95
NVDA 170616C00095000 C 06/16/17 95.0 10.35 10.60
NVDA 170616C00100000 C 06/16/17 100.0 8.40 8.70
NVDA 170616C00105000 C 06/16/17 105.0 6.80 7.10
NVDA 170616C00110000 C 06/16/17 110.0 5.45 5.80
NVDA 170616C00115000 C 06/16/17 115.0 4.35 4.65
NVDA 170616C00120000 C 06/16/17 120.0 3.50 3.80
NVDA 170616C00125000 C 06/16/17 125.0 2.83 3.10
NVDA 170616C00130000 C 06/16/17 130.0 2.10 2.53
NVDA 170616C00135000 C 06/16/17 135.0 1.74 2.14
NVDA 170616C00140000 C 06/16/17 140.0 1.36 1.79
NVDA 170616P00035000 P 06/16/17 35.0 0.15 0.30
NVDA 170616P00040000 P 06/16/17 40.0 0.25 0.50
NVDA 170616P00045000 P 06/16/17 45.0 0.39 0.69
NVDA 170616P00050000 P 06/16/17 50.0 0.63 0.97
NVDA 170616P00055000 P 06/16/17 55.0 0.97 1.29
NVDA 170616P00060000 P 06/16/17 60.0 1.54 1.85
NVDA 170616P00065000 P 06/16/17 65.0 2.26 2.61
NVDA 170616P00070000 P 06/16/17 70.0 3.30 3.50
NVDA 170616P00075000 P 06/16/17 75.0 4.50 4.80
NVDA 170616P00080000 P 06/16/17 80.0 6.20 6.40
NVDA 170616P00085000 P 06/16/17 85.0 8.10 8.40
NVDA 170616P00090000 P 06/16/17 90.0 10.45 10.75
NVDA 170616P00095000 P 06/16/17 95.0 13.05 13.60
NVDA 170616P00100000 P 06/16/17 100.0 16.10 16.65
NVDA 170616P00105000 P 06/16/17 105.0 19.40 20.05
NVDA 170616P00110000 P 06/16/17 110.0 23.05 23.75
NVDA 170616P00115000 P 06/16/17 115.0 27.05 27.70
NVDA 170616P00120000 P 06/16/17 120.0 31.10 31.85
NVDA 170616P00125000 P 06/16/17 125.0 35.45 36.15
NVDA 170616P00130000 P 06/16/17 130.0 39.00 41.60
NVDA 170616P00135000 P 06/16/17 135.0 43.50 46.25
NVDA 170616P00140000 P 06/16/17 140.0 48.05 50.70
NVDA 180119C00013000 C 01/19/18 13.0 76.90 81.00
NVDA 180119C00015000 C 01/19/18 15.0 74.95 79.10
NVDA 180119C00018000 C 01/19/18 18.0 71.60 76.20
NVDA 180119C00020000 C 01/19/18 20.0 70.00 74.20
NVDA 180119C00023000 C 01/19/18 23.0 67.10 71.40
NVDA 180119C00025000 C 01/19/18 25.0 65.10 69.40
NVDA 180119C00027000 C 01/19/18 27.0 63.00 67.50
NVDA 180119C00028000 C 01/19/18 28.0 62.00 66.50
NVDA 180119C00030000 C 01/19/18 30.0 60.50 64.60
NVDA 180119C00032000 C 01/19/18 32.0 58.50 62.50
NVDA 180119C00035000 C 01/19/18 35.0 55.60 59.45
NVDA 180119C00037000 C 01/19/18 37.0 53.85 57.50
NVDA 180119C00040000 C 01/19/18 40.0 51.05 54.75
NVDA 180119C00042000 C 01/19/18 42.0 49.25 53.05
NVDA 180119C00045000 C 01/19/18 45.0 46.70 50.25
NVDA 180119C00050000 C 01/19/18 50.0 42.30 46.00
NVDA 180119C00055000 C 01/19/18 55.0 38.75 40.85
NVDA 180119C00060000 C 01/19/18 60.0 36.00 37.30
NVDA 180119C00065000 C 01/19/18 65.0 32.40 33.40
NVDA 180119C00070000 C 01/19/18 70.0 28.95 29.95
NVDA 180119C00075000 C 01/19/18 75.0 25.80 26.70
NVDA 180119C00080000 C 01/19/18 80.0 23.00 23.75
NVDA 180119C00085000 C 01/19/18 85.0 20.20 21.05
NVDA 180119C00090000 C 01/19/18 90.0 17.95 18.60
NVDA 180119C00095000 C 01/19/18 95.0 15.75 16.40
NVDA 180119C00100000 C 01/19/18 100.0 13.80 14.45
NVDA 180119C00105000 C 01/19/18 105.0 12.05 12.55
NVDA 180119C00110000 C 01/19/18 110.0 10.45 11.05
NVDA 180119C00115000 C 01/19/18 115.0 9.10 9.90
NVDA 180119C00120000 C 01/19/18 120.0 7.90 8.70
NVDA 180119C00125000 C 01/19/18 125.0 6.85 7.65
NVDA 180119C00130000 C 01/19/18 130.0 5.95 6.80
NVDA 180119C00135000 C 01/19/18 135.0 5.15 6.00
NVDA 180119C00140000 C 01/19/18 140.0 4.60 5.30
NVDA 180119P00013000 P 01/19/18 13.0 0.02 0.13
NVDA 180119P00015000 P 01/19/18 15.0 0.05 0.18
NVDA 180119P00018000 P 01/19/18 18.0 0.17 0.26
NVDA 180119P00020000 P 01/19/18 20.0 0.13 0.32
NVDA 180119P00023000 P 01/19/18 23.0 0.20 0.44
NVDA 180119P00025000 P 01/19/18 25.0 0.27 0.52
NVDA 180119P00027000 P 01/19/18 27.0 0.31 0.62
NVDA 180119P00028000 P 01/19/18 28.0 0.35 0.66
NVDA 180119P00030000 P 01/19/18 30.0 0.46 0.70
NVDA 180119P00032000 P 01/19/18 32.0 0.54 0.86
NVDA 180119P00035000 P 01/19/18 35.0 0.69 1.04
NVDA 180119P00037000 P 01/19/18 37.0 0.83 1.19
NVDA 180119P00040000 P 01/19/18 40.0 1.04 1.44
NVDA 180119P00042000 P 01/19/18 42.0 1.21 1.62
NVDA 180119P00045000 P 01/19/18 45.0 1.48 1.85
NVDA 180119P00050000 P 01/19/18 50.0 2.16 2.48
NVDA 180119P00055000 P 01/19/18 55.0 2.98 3.25
NVDA 180119P00060000 P 01/19/18 60.0 3.95 4.25
NVDA 180119P00065000 P 01/19/18 65.0 5.35 5.65
NVDA 180119P00070000 P 01/19/18 70.0 6.75 7.15
NVDA 180119P00075000 P 01/19/18 75.0 8.45 8.95
NVDA 180119P00080000 P 01/19/18 80.0 10.55 10.95
NVDA 180119P00085000 P 01/19/18 85.0 12.75 13.25
NVDA 180119P00090000 P 01/19/18 90.0 15.20 15.90
NVDA 180119P00095000 P 01/19/18 95.0 17.95 18.70
NVDA 180119P00100000 P 01/19/18 100.0 20.95 21.70
NVDA 180119P00105000 P 01/19/18 105.0 24.15 24.90
NVDA 180119P00110000 P 01/19/18 110.0 27.55 28.45
NVDA 180119P00115000 P 01/19/18 115.0 31.15 32.00
NVDA 180119P00120000 P 01/19/18 120.0 34.95 35.85
NVDA 180119P00125000 P 01/19/18 125.0 38.90 39.80
NVDA 180119P00130000 P 01/19/18 130.0 43.00 43.95
NVDA 180119P00135000 P 01/19/18 135.0 47.20 48.35
NVDA 180119P00140000 P 01/19/18 140.0 51.55 52.50
NVDA 190118C00020000 C 01/18/19 20.0 69.70 74.40
NVDA 190118C00025000 C 01/18/19 25.0 65.10 69.80
NVDA 190118C00030000 C 01/18/19 30.0 61.00 65.40
NVDA 190118C00035000 C 01/18/19 35.0 56.50 61.20
NVDA 190118C00040000 C 01/18/19 40.0 53.00 57.10
NVDA 190118C00045000 C 01/18/19 45.0 49.00 53.15
NVDA 190118C00050000 C 01/18/19 50.0 46.00 48.70
NVDA 190118C00055000 C 01/18/19 55.0 41.50 45.10
NVDA 190118C00060000 C 01/18/19 60.0 38.30 41.85
NVDA 190118C00065000 C 01/18/19 65.0 36.95 38.15
NVDA 190118C00070000 C 01/18/19 70.0 34.00 35.15
NVDA 190118C00075000 C 01/18/19 75.0 31.25 32.35
NVDA 190118C00080000 C 01/18/19 80.0 29.00 29.75
NVDA 190118C00085000 C 01/18/19 85.0 26.25 27.30
NVDA 190118C00090000 C 01/18/19 90.0 24.10 25.10
NVDA 190118C00095000 C 01/18/19 95.0 22.00 23.05
NVDA 190118C00100000 C 01/18/19 100.0 20.10 21.15
NVDA 190118C00105000 C 01/18/19 105.0 18.40 19.45
NVDA 190118C00110000 C 01/18/19 110.0 16.80 17.90
NVDA 190118C00115000 C 01/18/19 115.0 15.35 16.45
NVDA 190118C00120000 C 01/18/19 120.0 14.25 15.15
NVDA 190118C00125000 C 01/18/19 125.0 12.80 13.95
NVDA 190118C00130000 C 01/18/19 130.0 11.70 12.85
NVDA 190118C00135000 C 01/18/19 135.0 10.75 11.85
NVDA 190118C00140000 C 01/18/19 140.0 9.85 10.95
NVDA 190118P00020000 P 01/18/19 20.0 0.50 0.79
NVDA 190118P00025000 P 01/18/19 25.0 0.81 1.16
NVDA 190118P00030000 P 01/18/19 30.0 1.23 1.55
NVDA 190118P00035000 P 01/18/19 35.0 1.78 2.24
NVDA 190118P00040000 P 01/18/19 40.0 2.49 2.99
NVDA 190118P00045000 P 01/18/19 45.0 3.40 3.85
NVDA 190118P00050000 P 01/18/19 50.0 4.45 5.00
NVDA 190118P00055000 P 01/18/19 55.0 5.70 6.30
NVDA 190118P00060000 P 01/18/19 60.0 7.20 7.75
NVDA 190118P00065000 P 01/18/19 65.0 8.85 9.30
NVDA 190118P00070000 P 01/18/19 70.0 10.75 11.35
NVDA 190118P00075000 P 01/18/19 75.0 12.80 13.45
NVDA 190118P00080000 P 01/18/19 80.0 15.10 15.75
NVDA 190118P00085000 P 01/18/19 85.0 17.60 18.25
NVDA 190118P00090000 P 01/18/19 90.0 20.25 20.95
NVDA 190118P00095000 P 01/18/19 95.0 23.10 24.00
NVDA 190118P00100000 P 01/18/19 100.0 26.10 27.05
NVDA 190118P00105000 P 01/18/19 105.0 29.30 30.10
NVDA 190118P00110000 P 01/18/19 110.0 32.60 33.70
NVDA 190118P00115000 P 01/18/19 115.0 36.10 37.20
NVDA 190118P00120000 P 01/18/19 120.0 39.70 40.90
NVDA 190118P00125000 P 01/18/19 125.0 43.40 44.45
NVDA 190118P00130000 P 01/18/19 130.0 47.25 48.35
NVDA 190118P00135000 P 01/18/19 135.0 51.25 52.35
NVDA 190118P00140000 P 01/18/19 140.0 55.30 56.35

OPRA data is delayed 15 minutes.