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 (2016-01-01)Premium Content

Nvidia Corporation (NVDA)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 160212C00022500 C 02/12/16 22.5 1.97 3.20
NVDA 160212C00023000 C 02/12/16 23.0 1.27 3.35
NVDA 160212C00023500 C 02/12/16 23.5 1.63 2.15
NVDA 160212C00024000 C 02/12/16 24.0 1.31 1.71
NVDA 160212C00024500 C 02/12/16 24.5 0.97 1.32
NVDA 160212C00025000 C 02/12/16 25.0 0.70 0.94
NVDA 160212C00025500 C 02/12/16 25.5 0.44 0.66
NVDA 160212C00026000 C 02/12/16 26.0 0.28 0.42
NVDA 160212C00026500 C 02/12/16 26.5 0.17 0.28
NVDA 160212C00027000 C 02/12/16 27.0 0.11 0.18
NVDA 160212C00027500 C 02/12/16 27.5 0.00 0.19
NVDA 160212C00028000 C 02/12/16 28.0 0.00 0.17
NVDA 160212C00028500 C 02/12/16 28.5 0.00 0.08
NVDA 160212C00029000 C 02/12/16 29.0 0.00 0.25
NVDA 160212C00029500 C 02/12/16 29.5 0.00 0.25
NVDA 160212C00030000 C 02/12/16 30.0 0.00 0.23
NVDA 160212C00030500 C 02/12/16 30.5 0.00 0.13
NVDA 160212C00031000 C 02/12/16 31.0 0.00 0.20
NVDA 160212C00031500 C 02/12/16 31.5 0.00 0.25
NVDA 160212C00032000 C 02/12/16 32.0 0.00 0.25
NVDA 160212C00032500 C 02/12/16 32.5 0.00 0.18
NVDA 160212C00033000 C 02/12/16 33.0 0.00 0.17
NVDA 160212C00033500 C 02/12/16 33.5 0.00 0.10
NVDA 160212C00034000 C 02/12/16 34.0 0.00 0.25
NVDA 160212C00034500 C 02/12/16 34.5 0.00 0.18
NVDA 160212C00035000 C 02/12/16 35.0 0.00 0.18
NVDA 160212C00035500 C 02/12/16 35.5 0.00 0.18
NVDA 160212C00036000 C 02/12/16 36.0 0.00 0.18
NVDA 160212C00036500 C 02/12/16 36.5 0.00 0.18
NVDA 160212C00037000 C 02/12/16 37.0 0.00 0.18
NVDA 160212C00037500 C 02/12/16 37.5 0.00 0.18
NVDA 160212C00038000 C 02/12/16 38.0 0.00 0.18
NVDA 160212C00038500 C 02/12/16 38.5 0.00 0.18
NVDA 160212C00039000 C 02/12/16 39.0 0.00 0.18
NVDA 160212C00039500 C 02/12/16 39.5 0.00 0.18
NVDA 160212C00040000 C 02/12/16 40.0 0.00 0.18
NVDA 160212C00040500 C 02/12/16 40.5 0.00 0.18
NVDA 160212C00041000 C 02/12/16 41.0 0.00 0.18
NVDA 160212C00041500 C 02/12/16 41.5 0.00 0.18
NVDA 160212C00042000 C 02/12/16 42.0 0.00 0.18
NVDA 160212C00042500 C 02/12/16 42.5 0.00 0.18
NVDA 160212C00043000 C 02/12/16 43.0 0.00 0.18
NVDA 160212C00043500 C 02/12/16 43.5 0.00 0.18
NVDA 160212C00044000 C 02/12/16 44.0 0.00 0.18
NVDA 160212P00022500 P 02/12/16 22.5 0.00 0.25
NVDA 160212P00023000 P 02/12/16 23.0 0.01 0.25
NVDA 160212P00023500 P 02/12/16 23.5 0.10 0.20
NVDA 160212P00024000 P 02/12/16 24.0 0.16 0.29
NVDA 160212P00024500 P 02/12/16 24.5 0.30 0.44
NVDA 160212P00025000 P 02/12/16 25.0 0.49 0.65
NVDA 160212P00025500 P 02/12/16 25.5 0.65 0.95
NVDA 160212P00026000 P 02/12/16 26.0 0.97 1.31
NVDA 160212P00026500 P 02/12/16 26.5 1.29 1.75
NVDA 160212P00027000 P 02/12/16 27.0 1.66 2.12
NVDA 160212P00027500 P 02/12/16 27.5 1.77 2.93
NVDA 160212P00028000 P 02/12/16 28.0 2.19 3.45
NVDA 160212P00028500 P 02/12/16 28.5 3.00 3.50
NVDA 160212P00029000 P 02/12/16 29.0 3.40 4.00
NVDA 160212P00029500 P 02/12/16 29.5 3.25 4.95
NVDA 160212P00030000 P 02/12/16 30.0 3.65 5.45
NVDA 160212P00030500 P 02/12/16 30.5 4.15 6.00
NVDA 160212P00031000 P 02/12/16 31.0 4.65 6.30
NVDA 160212P00031500 P 02/12/16 31.5 5.70 6.85
NVDA 160212P00032000 P 02/12/16 32.0 5.55 7.60
NVDA 160212P00032500 P 02/12/16 32.5 6.05 7.95
NVDA 160212P00033000 P 02/12/16 33.0 6.55 8.45
NVDA 160212P00033500 P 02/12/16 33.5 7.70 8.95
NVDA 160212P00034000 P 02/12/16 34.0 8.20 9.45
NVDA 160212P00034500 P 02/12/16 34.5 7.90 10.00
NVDA 160212P00035000 P 02/12/16 35.0 8.10 10.30
NVDA 160212P00035500 P 02/12/16 35.5 8.25 12.25
NVDA 160212P00036000 P 02/12/16 36.0 8.70 12.60
NVDA 160212P00036500 P 02/12/16 36.5 9.20 13.10
NVDA 160212P00037000 P 02/12/16 37.0 9.70 13.75
NVDA 160212P00037500 P 02/12/16 37.5 10.25 14.25
NVDA 160212P00038000 P 02/12/16 38.0 10.70 14.75
NVDA 160212P00038500 P 02/12/16 38.5 11.25 15.20
NVDA 160212P00039000 P 02/12/16 39.0 11.70 15.30
NVDA 160212P00039500 P 02/12/16 39.5 12.15 16.25
NVDA 160212P00040000 P 02/12/16 40.0 12.80 16.25
NVDA 160212P00040500 P 02/12/16 40.5 13.20 16.00
NVDA 160212P00041000 P 02/12/16 41.0 13.75 17.60
NVDA 160212P00041500 P 02/12/16 41.5 14.20 18.10
NVDA 160212P00042000 P 02/12/16 42.0 14.75 18.25
NVDA 160212P00042500 P 02/12/16 42.5 15.25 19.10
NVDA 160212P00043000 P 02/12/16 43.0 15.75 19.75
NVDA 160212P00043500 P 02/12/16 43.5 16.25 20.25
NVDA 160212P00044000 P 02/12/16 44.0 16.70 20.60
NVDA 160219C00015000 C 02/19/16 15.0 9.55 11.80
NVDA 160219C00016000 C 02/19/16 16.0 8.60 9.65
NVDA 160219C00017000 C 02/19/16 17.0 7.75 8.70
NVDA 160219C00018000 C 02/19/16 18.0 6.75 7.60
NVDA 160219C00019000 C 02/19/16 19.0 5.85 6.60
NVDA 160219C00020000 C 02/19/16 20.0 5.00 5.75
NVDA 160219C00020500 C 02/19/16 20.5 4.55 5.20
NVDA 160219C00021000 C 02/19/16 21.0 4.15 4.75
NVDA 160219C00021500 C 02/19/16 21.5 3.65 4.25
NVDA 160219C00022000 C 02/19/16 22.0 3.55 4.00
NVDA 160219C00022500 C 02/19/16 22.5 2.97 3.35
NVDA 160219C00023000 C 02/19/16 23.0 2.81 2.96
NVDA 160219C00023500 C 02/19/16 23.5 2.46 2.58
NVDA 160219C00024000 C 02/19/16 24.0 2.15 2.25
NVDA 160219C00024500 C 02/19/16 24.5 1.84 1.95
NVDA 160219C00025000 C 02/19/16 25.0 1.61 1.67
NVDA 160219C00025500 C 02/19/16 25.5 1.35 1.42
NVDA 160219C00026000 C 02/19/16 26.0 1.10 1.20
NVDA 160219C00026500 C 02/19/16 26.5 0.92 1.00
NVDA 160219C00027000 C 02/19/16 27.0 0.76 0.82
NVDA 160219C00027500 C 02/19/16 27.5 0.61 0.68
NVDA 160219C00028000 C 02/19/16 28.0 0.50 0.56
NVDA 160219C00028500 C 02/19/16 28.5 0.40 0.45
NVDA 160219C00029000 C 02/19/16 29.0 0.33 0.36
NVDA 160219C00029500 C 02/19/16 29.5 0.25 0.32
NVDA 160219C00030000 C 02/19/16 30.0 0.20 0.23
NVDA 160219C00030500 C 02/19/16 30.5 0.14 0.19
NVDA 160219C00031000 C 02/19/16 31.0 0.10 0.16
NVDA 160219C00031500 C 02/19/16 31.5 0.09 0.13
NVDA 160219C00032000 C 02/19/16 32.0 0.07 0.11
NVDA 160219C00032500 C 02/19/16 32.5 0.03 0.11
NVDA 160219C00033000 C 02/19/16 33.0 0.03 0.09
NVDA 160219C00033500 C 02/19/16 33.5 0.01 0.06
NVDA 160219C00034000 C 02/19/16 34.0 0.01 0.06
NVDA 160219C00034500 C 02/19/16 34.5 0.00 0.11
NVDA 160219C00035000 C 02/19/16 35.0 0.02 0.10
NVDA 160219C00035500 C 02/19/16 35.5 0.00 0.09
NVDA 160219C00036000 C 02/19/16 36.0 0.00 0.09
NVDA 160219C00036500 C 02/19/16 36.5 0.00 0.09
NVDA 160219C00037000 C 02/19/16 37.0 0.00 0.08
NVDA 160219C00037500 C 02/19/16 37.5 0.00 0.08
NVDA 160219C00038000 C 02/19/16 38.0 0.00 0.08
NVDA 160219C00038500 C 02/19/16 38.5 0.00 0.08
NVDA 160219C00039000 C 02/19/16 39.0 0.00 0.07
NVDA 160219C00040000 C 02/19/16 40.0 0.00 0.07
NVDA 160219C00041000 C 02/19/16 41.0 0.00 0.07
NVDA 160219C00042000 C 02/19/16 42.0 0.00 0.07
NVDA 160219C00043000 C 02/19/16 43.0 0.00 0.07
NVDA 160219P00015000 P 02/19/16 15.0 0.00 0.08
NVDA 160219P00016000 P 02/19/16 16.0 0.00 0.08
NVDA 160219P00017000 P 02/19/16 17.0 0.01 0.10
NVDA 160219P00018000 P 02/19/16 18.0 0.01 0.12
NVDA 160219P00019000 P 02/19/16 19.0 0.09 0.13
NVDA 160219P00020000 P 02/19/16 20.0 0.15 0.20
NVDA 160219P00020500 P 02/19/16 20.5 0.20 0.26
NVDA 160219P00021000 P 02/19/16 21.0 0.26 0.31
NVDA 160219P00021500 P 02/19/16 21.5 0.32 0.38
NVDA 160219P00022000 P 02/19/16 22.0 0.43 0.47
NVDA 160219P00022500 P 02/19/16 22.5 0.54 0.59
NVDA 160219P00023000 P 02/19/16 23.0 0.68 0.73
NVDA 160219P00023500 P 02/19/16 23.5 0.82 0.87
NVDA 160219P00024000 P 02/19/16 24.0 0.96 1.03
NVDA 160219P00024500 P 02/19/16 24.5 1.18 1.24
NVDA 160219P00025000 P 02/19/16 25.0 1.40 1.48
NVDA 160219P00025500 P 02/19/16 25.5 1.63 1.72
NVDA 160219P00026000 P 02/19/16 26.0 1.87 2.03
NVDA 160219P00026500 P 02/19/16 26.5 2.22 2.33
NVDA 160219P00027000 P 02/19/16 27.0 2.53 2.67
NVDA 160219P00027500 P 02/19/16 27.5 2.88 3.05
NVDA 160219P00028000 P 02/19/16 28.0 3.25 3.45
NVDA 160219P00028500 P 02/19/16 28.5 3.65 3.85
NVDA 160219P00029000 P 02/19/16 29.0 4.05 4.25
NVDA 160219P00029500 P 02/19/16 29.5 4.50 4.70
NVDA 160219P00030000 P 02/19/16 30.0 4.80 5.10
NVDA 160219P00030500 P 02/19/16 30.5 4.55 5.90
NVDA 160219P00031000 P 02/19/16 31.0 5.70 6.40
NVDA 160219P00031500 P 02/19/16 31.5 5.50 6.85
NVDA 160219P00032000 P 02/19/16 32.0 6.00 7.35
NVDA 160219P00032500 P 02/19/16 32.5 6.45 7.85
NVDA 160219P00033000 P 02/19/16 33.0 7.20 8.35
NVDA 160219P00033500 P 02/19/16 33.5 7.30 8.80
NVDA 160219P00034000 P 02/19/16 34.0 7.80 9.30
NVDA 160219P00034500 P 02/19/16 34.5 8.35 9.95
NVDA 160219P00035000 P 02/19/16 35.0 8.70 10.30
NVDA 160219P00035500 P 02/19/16 35.5 9.45 10.80
NVDA 160219P00036000 P 02/19/16 36.0 8.65 11.65
NVDA 160219P00036500 P 02/19/16 36.5 9.15 12.35
NVDA 160219P00037000 P 02/19/16 37.0 10.90 13.35
NVDA 160219P00037500 P 02/19/16 37.5 10.25 13.90
NVDA 160219P00038000 P 02/19/16 38.0 11.10 13.70
NVDA 160219P00038500 P 02/19/16 38.5 11.25 14.80
NVDA 160219P00039000 P 02/19/16 39.0 12.10 15.35
NVDA 160219P00040000 P 02/19/16 40.0 13.20 15.70
NVDA 160219P00041000 P 02/19/16 41.0 14.15 17.10
NVDA 160219P00042000 P 02/19/16 42.0 15.20 17.70
NVDA 160219P00043000 P 02/19/16 43.0 16.15 19.35
NVDA 160226C00020000 C 02/26/16 20.0 4.80 5.80
NVDA 160226C00022500 C 02/26/16 22.5 2.99 3.45
NVDA 160226C00023000 C 02/26/16 23.0 2.67 3.05
NVDA 160226C00023500 C 02/26/16 23.5 2.46 2.65
NVDA 160226C00024000 C 02/26/16 24.0 2.17 2.37
NVDA 160226C00024500 C 02/26/16 24.5 1.89 2.07
NVDA 160226C00025000 C 02/26/16 25.0 1.66 1.76
NVDA 160226C00025500 C 02/26/16 25.5 1.42 1.52
NVDA 160226C00026000 C 02/26/16 26.0 1.20 1.30
NVDA 160226C00026500 C 02/26/16 26.5 1.01 1.09
NVDA 160226C00027000 C 02/26/16 27.0 0.83 0.92
NVDA 160226C00027500 C 02/26/16 27.5 0.66 0.78
NVDA 160226C00028000 C 02/26/16 28.0 0.54 0.63
NVDA 160226C00028500 C 02/26/16 28.5 0.44 0.56
NVDA 160226C00029000 C 02/26/16 29.0 0.34 0.47
NVDA 160226C00029500 C 02/26/16 29.5 0.27 0.38
NVDA 160226C00030000 C 02/26/16 30.0 0.20 0.30
NVDA 160226C00030500 C 02/26/16 30.5 0.17 0.25
NVDA 160226C00031000 C 02/26/16 31.0 0.13 0.20
NVDA 160226C00031500 C 02/26/16 31.5 0.10 0.16
NVDA 160226C00032000 C 02/26/16 32.0 0.07 0.14
NVDA 160226C00032500 C 02/26/16 32.5 0.01 0.13
NVDA 160226C00033000 C 02/26/16 33.0 0.01 0.11
NVDA 160226C00033500 C 02/26/16 33.5 0.00 0.21
NVDA 160226C00034000 C 02/26/16 34.0 0.01 0.12
NVDA 160226C00034500 C 02/26/16 34.5 0.00 0.20
NVDA 160226C00035000 C 02/26/16 35.0 0.00 0.19
NVDA 160226C00035500 C 02/26/16 35.5 0.00 0.19
NVDA 160226C00036000 C 02/26/16 36.0 0.00 0.18
NVDA 160226C00036500 C 02/26/16 36.5 0.00 0.18
NVDA 160226C00037000 C 02/26/16 37.0 0.00 0.18
NVDA 160226C00037500 C 02/26/16 37.5 0.00 0.18
NVDA 160226C00038000 C 02/26/16 38.0 0.00 0.18
NVDA 160226C00038500 C 02/26/16 38.5 0.00 0.18
NVDA 160226C00039000 C 02/26/16 39.0 0.00 0.18
NVDA 160226C00039500 C 02/26/16 39.5 0.00 0.18
NVDA 160226C00040000 C 02/26/16 40.0 0.00 0.18
NVDA 160226C00040500 C 02/26/16 40.5 0.00 0.18
NVDA 160226C00041000 C 02/26/16 41.0 0.00 0.18
NVDA 160226C00041500 C 02/26/16 41.5 0.00 0.18
NVDA 160226C00042000 C 02/26/16 42.0 0.00 0.18
NVDA 160226P00020000 P 02/26/16 20.0 0.17 0.25
NVDA 160226P00022500 P 02/26/16 22.5 0.61 0.69
NVDA 160226P00023000 P 02/26/16 23.0 0.74 0.83
NVDA 160226P00023500 P 02/26/16 23.5 0.87 0.99
NVDA 160226P00024000 P 02/26/16 24.0 1.09 1.18
NVDA 160226P00024500 P 02/26/16 24.5 1.29 1.41
NVDA 160226P00025000 P 02/26/16 25.0 1.52 1.64
NVDA 160226P00025500 P 02/26/16 25.5 1.77 1.90
NVDA 160226P00026000 P 02/26/16 26.0 2.04 2.22
NVDA 160226P00026500 P 02/26/16 26.5 2.34 2.54
NVDA 160226P00027000 P 02/26/16 27.0 2.67 2.88
NVDA 160226P00027500 P 02/26/16 27.5 3.00 3.25
NVDA 160226P00028000 P 02/26/16 28.0 3.35 3.65
NVDA 160226P00028500 P 02/26/16 28.5 3.70 4.20
NVDA 160226P00029000 P 02/26/16 29.0 4.15 4.40
NVDA 160226P00029500 P 02/26/16 29.5 4.50 5.10
NVDA 160226P00030000 P 02/26/16 30.0 4.95 5.30
NVDA 160226P00030500 P 02/26/16 30.5 5.20 6.10
NVDA 160226P00031000 P 02/26/16 31.0 5.70 6.60
NVDA 160226P00031500 P 02/26/16 31.5 5.40 7.10
NVDA 160226P00032000 P 02/26/16 32.0 6.25 7.65
NVDA 160226P00032500 P 02/26/16 32.5 6.70 8.10
NVDA 160226P00033000 P 02/26/16 33.0 6.75 8.65
NVDA 160226P00033500 P 02/26/16 33.5 7.25 9.15
NVDA 160226P00034000 P 02/26/16 34.0 8.45 9.65
NVDA 160226P00034500 P 02/26/16 34.5 8.20 10.10
NVDA 160226P00035000 P 02/26/16 35.0 8.60 10.65
NVDA 160226P00035500 P 02/26/16 35.5 8.65 11.20
NVDA 160226P00036000 P 02/26/16 36.0 8.70 11.70
NVDA 160226P00036500 P 02/26/16 36.5 9.30 12.35
NVDA 160226P00037000 P 02/26/16 37.0 9.70 12.80
NVDA 160226P00037500 P 02/26/16 37.5 10.35 13.30
NVDA 160226P00038000 P 02/26/16 38.0 10.70 14.15
NVDA 160226P00038500 P 02/26/16 38.5 11.30 14.55
NVDA 160226P00039000 P 02/26/16 39.0 12.30 14.85
NVDA 160226P00039500 P 02/26/16 39.5 12.65 15.90
NVDA 160226P00040000 P 02/26/16 40.0 13.15 16.10
NVDA 160226P00040500 P 02/26/16 40.5 13.90 16.30
NVDA 160226P00041000 P 02/26/16 41.0 13.90 17.75
NVDA 160226P00041500 P 02/26/16 41.5 14.30 18.35
NVDA 160226P00042000 P 02/26/16 42.0 14.90 18.75
NVDA 160304C00018000 C 03/04/16 18.0 6.85 7.70
NVDA 160304C00019000 C 03/04/16 19.0 5.85 6.75
NVDA 160304C00020000 C 03/04/16 20.0 5.05 5.75
NVDA 160304C00020500 C 03/04/16 20.5 4.55 5.45
NVDA 160304C00021000 C 03/04/16 21.0 4.35 4.80
NVDA 160304C00021500 C 03/04/16 21.5 4.05 4.25
NVDA 160304C00022000 C 03/04/16 22.0 3.65 3.85
NVDA 160304C00022500 C 03/04/16 22.5 3.25 3.45
NVDA 160304C00023000 C 03/04/16 23.0 2.90 3.15
NVDA 160304C00023500 C 03/04/16 23.5 2.56 2.83
NVDA 160304C00024000 C 03/04/16 24.0 2.28 2.39
NVDA 160304C00024500 C 03/04/16 24.5 1.98 2.10
NVDA 160304C00025000 C 03/04/16 25.0 1.75 1.86
NVDA 160304C00025500 C 03/04/16 25.5 1.51 1.58
NVDA 160304C00026000 C 03/04/16 26.0 1.30 1.37
NVDA 160304C00026500 C 03/04/16 26.5 1.09 1.17
NVDA 160304C00027000 C 03/04/16 27.0 0.93 1.00
NVDA 160304C00027500 C 03/04/16 27.5 0.77 0.84
NVDA 160304C00028000 C 03/04/16 28.0 0.64 0.71
NVDA 160304C00028500 C 03/04/16 28.5 0.52 0.60
NVDA 160304C00029000 C 03/04/16 29.0 0.44 0.50
NVDA 160304C00029500 C 03/04/16 29.5 0.35 0.42
NVDA 160304C00030000 C 03/04/16 30.0 0.28 0.35
NVDA 160304C00030500 C 03/04/16 30.5 0.22 0.28
NVDA 160304C00031000 C 03/04/16 31.0 0.18 0.23
NVDA 160304C00031500 C 03/04/16 31.5 0.12 0.22
NVDA 160304C00032000 C 03/04/16 32.0 0.11 0.17
NVDA 160304C00032500 C 03/04/16 32.5 0.07 0.15
NVDA 160304C00033000 C 03/04/16 33.0 0.05 0.13
NVDA 160304C00033500 C 03/04/16 33.5 0.04 0.12
NVDA 160304C00034000 C 03/04/16 34.0 0.03 0.09
NVDA 160304C00034500 C 03/04/16 34.5 0.00 0.19
NVDA 160304C00035000 C 03/04/16 35.0 0.00 0.17
NVDA 160304C00035500 C 03/04/16 35.5 0.00 0.16
NVDA 160304C00036000 C 03/04/16 36.0 0.00 0.15
NVDA 160304C00036500 C 03/04/16 36.5 0.00 0.14
NVDA 160304C00037000 C 03/04/16 37.0 0.00 0.13
NVDA 160304C00037500 C 03/04/16 37.5 0.00 0.12
NVDA 160304C00038000 C 03/04/16 38.0 0.00 0.11
NVDA 160304C00038500 C 03/04/16 38.5 0.00 0.10
NVDA 160304C00039000 C 03/04/16 39.0 0.00 0.10
NVDA 160304C00039500 C 03/04/16 39.5 0.00 0.09
NVDA 160304P00018000 P 03/04/16 18.0 0.07 0.13
NVDA 160304P00019000 P 03/04/16 19.0 0.13 0.19
NVDA 160304P00020000 P 03/04/16 20.0 0.22 0.30
NVDA 160304P00020500 P 03/04/16 20.5 0.29 0.37
NVDA 160304P00021000 P 03/04/16 21.0 0.36 0.44
NVDA 160304P00021500 P 03/04/16 21.5 0.43 0.53
NVDA 160304P00022000 P 03/04/16 22.0 0.54 0.61
NVDA 160304P00022500 P 03/04/16 22.5 0.69 0.74
NVDA 160304P00023000 P 03/04/16 23.0 0.83 0.90
NVDA 160304P00023500 P 03/04/16 23.5 1.00 1.07
NVDA 160304P00024000 P 03/04/16 24.0 1.18 1.27
NVDA 160304P00024500 P 03/04/16 24.5 1.39 1.49
NVDA 160304P00025000 P 03/04/16 25.0 1.63 1.74
NVDA 160304P00025500 P 03/04/16 25.5 1.89 1.98
NVDA 160304P00026000 P 03/04/16 26.0 2.16 2.31
NVDA 160304P00026500 P 03/04/16 26.5 2.46 2.63
NVDA 160304P00027000 P 03/04/16 27.0 2.78 2.94
NVDA 160304P00027500 P 03/04/16 27.5 3.15 3.30
NVDA 160304P00028000 P 03/04/16 28.0 3.50 3.65
NVDA 160304P00028500 P 03/04/16 28.5 3.85 4.05
NVDA 160304P00029000 P 03/04/16 29.0 4.25 4.45
NVDA 160304P00029500 P 03/04/16 29.5 4.70 4.90
NVDA 160304P00030000 P 03/04/16 30.0 4.90 5.35
NVDA 160304P00030500 P 03/04/16 30.5 5.25 6.10
NVDA 160304P00031000 P 03/04/16 31.0 5.70 6.65
NVDA 160304P00031500 P 03/04/16 31.5 5.50 7.15
NVDA 160304P00032000 P 03/04/16 32.0 5.95 7.60
NVDA 160304P00032500 P 03/04/16 32.5 6.70 8.15
NVDA 160304P00033000 P 03/04/16 33.0 7.20 8.65
NVDA 160304P00033500 P 03/04/16 33.5 7.95 9.25
NVDA 160304P00034000 P 03/04/16 34.0 7.80 9.70
NVDA 160304P00034500 P 03/04/16 34.5 8.30 10.20
NVDA 160304P00035000 P 03/04/16 35.0 8.75 10.70
NVDA 160304P00035500 P 03/04/16 35.5 8.30 11.30
NVDA 160304P00036000 P 03/04/16 36.0 8.75 11.70
NVDA 160304P00036500 P 03/04/16 36.5 9.40 12.40
NVDA 160304P00037000 P 03/04/16 37.0 10.70 12.70
NVDA 160304P00037500 P 03/04/16 37.5 11.15 13.20
NVDA 160304P00038000 P 03/04/16 38.0 11.65 13.70
NVDA 160304P00038500 P 03/04/16 38.5 11.75 14.35
NVDA 160304P00039000 P 03/04/16 39.0 12.20 15.40
NVDA 160304P00039500 P 03/04/16 39.5 12.30 16.25
NVDA 160311C00019000 C 03/11/16 19.0 5.80 6.80
NVDA 160311C00020000 C 03/11/16 20.0 4.80 5.80
NVDA 160311C00021000 C 03/11/16 21.0 4.35 4.85
NVDA 160311C00021500 C 03/11/16 21.5 4.10 4.40
NVDA 160311C00022000 C 03/11/16 22.0 3.65 4.00
NVDA 160311C00022500 C 03/11/16 22.5 3.30 3.60
NVDA 160311C00023000 C 03/11/16 23.0 2.96 3.20
NVDA 160311C00023500 C 03/11/16 23.5 2.64 2.90
NVDA 160311C00024000 C 03/11/16 24.0 2.37 2.47
NVDA 160311C00024500 C 03/11/16 24.5 2.07 2.18
NVDA 160311C00025000 C 03/11/16 25.0 1.84 1.92
NVDA 160311C00025500 C 03/11/16 25.5 1.61 1.68
NVDA 160311C00026000 C 03/11/16 26.0 1.38 1.45
NVDA 160311C00026500 C 03/11/16 26.5 1.17 1.26
NVDA 160311C00027000 C 03/11/16 27.0 1.01 1.08
NVDA 160311C00027500 C 03/11/16 27.5 0.84 0.92
NVDA 160311C00028000 C 03/11/16 28.0 0.71 0.78
NVDA 160311C00028500 C 03/11/16 28.5 0.59 0.66
NVDA 160311C00029000 C 03/11/16 29.0 0.50 0.56
NVDA 160311C00029500 C 03/11/16 29.5 0.41 0.47
NVDA 160311C00030000 C 03/11/16 30.0 0.33 0.39
NVDA 160311C00030500 C 03/11/16 30.5 0.27 0.33
NVDA 160311C00031000 C 03/11/16 31.0 0.18 0.42
NVDA 160311C00031500 C 03/11/16 31.5 0.15 0.28
NVDA 160311C00032000 C 03/11/16 32.0 0.09 0.23
NVDA 160311C00032500 C 03/11/16 32.5 0.08 0.28
NVDA 160311C00033000 C 03/11/16 33.0 0.07 0.24
NVDA 160311C00033500 C 03/11/16 33.5 0.05 0.24
NVDA 160311C00034000 C 03/11/16 34.0 0.02 0.23
NVDA 160311C00034500 C 03/11/16 34.5 0.01 0.21
NVDA 160311C00035000 C 03/11/16 35.0 0.01 0.20
NVDA 160311C00035500 C 03/11/16 35.5 0.00 0.18
NVDA 160311C00036000 C 03/11/16 36.0 0.00 0.17
NVDA 160311C00036500 C 03/11/16 36.5 0.00 0.16
NVDA 160311C00037000 C 03/11/16 37.0 0.00 0.15
NVDA 160311C00037500 C 03/11/16 37.5 0.00 0.14
NVDA 160311C00038000 C 03/11/16 38.0 0.00 0.13
NVDA 160311C00038500 C 03/11/16 38.5 0.00 0.12
NVDA 160311C00039000 C 03/11/16 39.0 0.00 0.11
NVDA 160311C00039500 C 03/11/16 39.5 0.00 0.11
NVDA 160311P00019000 P 03/11/16 19.0 0.10 0.29
NVDA 160311P00020000 P 03/11/16 20.0 0.22 0.39
NVDA 160311P00021000 P 03/11/16 21.0 0.40 0.48
NVDA 160311P00021500 P 03/11/16 21.5 0.52 0.58
NVDA 160311P00022000 P 03/11/16 22.0 0.63 0.69
NVDA 160311P00022500 P 03/11/16 22.5 0.76 0.83
NVDA 160311P00023000 P 03/11/16 23.0 0.91 0.99
NVDA 160311P00023500 P 03/11/16 23.5 1.08 1.17
NVDA 160311P00024000 P 03/11/16 24.0 1.28 1.35
NVDA 160311P00024500 P 03/11/16 24.5 1.49 1.57
NVDA 160311P00025000 P 03/11/16 25.0 1.72 1.81
NVDA 160311P00025500 P 03/11/16 25.5 1.98 2.08
NVDA 160311P00026000 P 03/11/16 26.0 2.19 2.39
NVDA 160311P00026500 P 03/11/16 26.5 2.49 2.71
NVDA 160311P00027000 P 03/11/16 27.0 2.80 3.05
NVDA 160311P00027500 P 03/11/16 27.5 3.15 3.40
NVDA 160311P00028000 P 03/11/16 28.0 3.50 3.80
NVDA 160311P00028500 P 03/11/16 28.5 3.90 4.15
NVDA 160311P00029000 P 03/11/16 29.0 4.30 4.55
NVDA 160311P00029500 P 03/11/16 29.5 4.70 4.95
NVDA 160311P00030000 P 03/11/16 30.0 5.15 5.40
NVDA 160311P00030500 P 03/11/16 30.5 5.40 6.15
NVDA 160311P00031000 P 03/11/16 31.0 5.70 6.60
NVDA 160311P00031500 P 03/11/16 31.5 5.55 7.15
NVDA 160311P00032000 P 03/11/16 32.0 6.00 7.65
NVDA 160311P00032500 P 03/11/16 32.5 6.70 8.15
NVDA 160311P00033000 P 03/11/16 33.0 7.15 8.65
NVDA 160311P00033500 P 03/11/16 33.5 8.00 9.15
NVDA 160311P00034000 P 03/11/16 34.0 7.70 9.70
NVDA 160311P00034500 P 03/11/16 34.5 8.20 10.20
NVDA 160311P00035000 P 03/11/16 35.0 8.70 10.70
NVDA 160311P00035500 P 03/11/16 35.5 8.45 11.30
NVDA 160311P00036000 P 03/11/16 36.0 8.70 11.80
NVDA 160311P00036500 P 03/11/16 36.5 9.40 12.35
NVDA 160311P00037000 P 03/11/16 37.0 9.75 12.75
NVDA 160311P00037500 P 03/11/16 37.5 10.30 13.35
NVDA 160311P00038000 P 03/11/16 38.0 11.25 13.90
NVDA 160311P00038500 P 03/11/16 38.5 11.90 14.30
NVDA 160311P00039000 P 03/11/16 39.0 12.40 15.50
NVDA 160311P00039500 P 03/11/16 39.5 12.80 16.25
NVDA 160318C00010000 C 03/18/16 10.0 14.70 16.15
NVDA 160318C00011000 C 03/18/16 11.0 13.70 15.15
NVDA 160318C00012000 C 03/18/16 12.0 12.70 14.15
NVDA 160318C00013000 C 03/18/16 13.0 11.70 12.95
NVDA 160318C00014000 C 03/18/16 14.0 10.70 11.90
NVDA 160318C00015000 C 03/18/16 15.0 9.60 10.90
NVDA 160318C00016000 C 03/18/16 16.0 8.70 9.75
NVDA 160318C00017000 C 03/18/16 17.0 7.75 8.70
NVDA 160318C00018000 C 03/18/16 18.0 6.85 7.70
NVDA 160318C00019000 C 03/18/16 19.0 6.00 6.75
NVDA 160318C00020000 C 03/18/16 20.0 4.90 5.80
NVDA 160318C00021000 C 03/18/16 21.0 4.55 4.85
NVDA 160318C00022000 C 03/18/16 22.0 3.75 4.05
NVDA 160318C00023000 C 03/18/16 23.0 3.05 3.20
NVDA 160318C00024000 C 03/18/16 24.0 2.44 2.55
NVDA 160318C00025000 C 03/18/16 25.0 1.93 2.00
NVDA 160318C00026000 C 03/18/16 26.0 1.46 1.52
NVDA 160318C00027000 C 03/18/16 27.0 1.08 1.15
NVDA 160318C00028000 C 03/18/16 28.0 0.78 0.84
NVDA 160318C00029000 C 03/18/16 29.0 0.56 0.60
NVDA 160318C00030000 C 03/18/16 30.0 0.38 0.43
NVDA 160318C00031000 C 03/18/16 31.0 0.27 0.31
NVDA 160318C00032000 C 03/18/16 32.0 0.18 0.22
NVDA 160318C00033000 C 03/18/16 33.0 0.12 0.18
NVDA 160318C00034000 C 03/18/16 34.0 0.06 0.16
NVDA 160318C00035000 C 03/18/16 35.0 0.05 0.10
NVDA 160318C00036000 C 03/18/16 36.0 0.03 0.12
NVDA 160318C00037000 C 03/18/16 37.0 0.01 0.11
NVDA 160318C00038000 C 03/18/16 38.0 0.01 0.06
NVDA 160318C00039000 C 03/18/16 39.0 0.00 0.09
NVDA 160318C00040000 C 03/18/16 40.0 0.00 0.08
NVDA 160318C00041000 C 03/18/16 41.0 0.00 0.08
NVDA 160318C00042000 C 03/18/16 42.0 0.00 0.07
NVDA 160318C00043000 C 03/18/16 43.0 0.00 0.07
NVDA 160318C00044000 C 03/18/16 44.0 0.00 0.07
NVDA 160318C00045000 C 03/18/16 45.0 0.00 0.07
NVDA 160318P00010000 P 03/18/16 10.0 0.00 0.03
NVDA 160318P00011000 P 03/18/16 11.0 0.00 0.06
NVDA 160318P00012000 P 03/18/16 12.0 0.01 0.06
NVDA 160318P00013000 P 03/18/16 13.0 0.01 0.08
NVDA 160318P00014000 P 03/18/16 14.0 0.01 0.10
NVDA 160318P00015000 P 03/18/16 15.0 0.03 0.12
NVDA 160318P00016000 P 03/18/16 16.0 0.05 0.13
NVDA 160318P00017000 P 03/18/16 17.0 0.08 0.16
NVDA 160318P00018000 P 03/18/16 18.0 0.14 0.21
NVDA 160318P00019000 P 03/18/16 19.0 0.21 0.26
NVDA 160318P00020000 P 03/18/16 20.0 0.32 0.41
NVDA 160318P00021000 P 03/18/16 21.0 0.47 0.54
NVDA 160318P00022000 P 03/18/16 22.0 0.71 0.77
NVDA 160318P00023000 P 03/18/16 23.0 0.99 1.05
NVDA 160318P00024000 P 03/18/16 24.0 1.35 1.41
NVDA 160318P00025000 P 03/18/16 25.0 1.80 1.86
NVDA 160318P00026000 P 03/18/16 26.0 2.33 2.40
NVDA 160318P00027000 P 03/18/16 27.0 2.89 3.05
NVDA 160318P00028000 P 03/18/16 28.0 3.60 3.80
NVDA 160318P00029000 P 03/18/16 29.0 4.35 4.55
NVDA 160318P00030000 P 03/18/16 30.0 5.15 5.40
NVDA 160318P00031000 P 03/18/16 31.0 5.70 6.60
NVDA 160318P00032000 P 03/18/16 32.0 6.15 7.65
NVDA 160318P00033000 P 03/18/16 33.0 7.05 8.60
NVDA 160318P00034000 P 03/18/16 34.0 8.35 9.50
NVDA 160318P00035000 P 03/18/16 35.0 8.95 10.60
NVDA 160318P00036000 P 03/18/16 36.0 8.75 11.70
NVDA 160318P00037000 P 03/18/16 37.0 10.40 12.70
NVDA 160318P00038000 P 03/18/16 38.0 11.25 13.80
NVDA 160318P00039000 P 03/18/16 39.0 11.75 15.00
NVDA 160318P00040000 P 03/18/16 40.0 13.70 15.70
NVDA 160318P00041000 P 03/18/16 41.0 14.25 16.40
NVDA 160318P00042000 P 03/18/16 42.0 15.20 17.90
NVDA 160318P00043000 P 03/18/16 43.0 15.70 19.50
NVDA 160318P00044000 P 03/18/16 44.0 16.80 20.45
NVDA 160318P00045000 P 03/18/16 45.0 18.20 21.40
NVDA 160324C00019000 C 03/24/16 19.0 5.90 6.80
NVDA 160324C00020000 C 03/24/16 20.0 5.05 5.85
NVDA 160324C00021000 C 03/24/16 21.0 4.55 4.90
NVDA 160324C00021500 C 03/24/16 21.5 4.15 4.50
NVDA 160324C00022000 C 03/24/16 22.0 3.80 4.10
NVDA 160324C00022500 C 03/24/16 22.5 3.40 3.75
NVDA 160324C00023000 C 03/24/16 23.0 3.10 3.40
NVDA 160324C00023500 C 03/24/16 23.5 2.76 3.05
NVDA 160324C00024000 C 03/24/16 24.0 2.48 2.73
NVDA 160324C00024500 C 03/24/16 24.5 2.19 2.44
NVDA 160324C00025000 C 03/24/16 25.0 1.98 2.08
NVDA 160324C00025500 C 03/24/16 25.5 1.73 1.84
NVDA 160324C00026000 C 03/24/16 26.0 1.52 1.60
NVDA 160324C00026500 C 03/24/16 26.5 1.32 1.41
NVDA 160324C00027000 C 03/24/16 27.0 1.13 1.23
NVDA 160324C00027500 C 03/24/16 27.5 0.96 1.05
NVDA 160324C00028000 C 03/24/16 28.0 0.81 0.91
NVDA 160324C00028500 C 03/24/16 28.5 0.69 0.80
NVDA 160324C00029000 C 03/24/16 29.0 0.57 0.69
NVDA 160324C00029500 C 03/24/16 29.5 0.49 0.58
NVDA 160324C00030000 C 03/24/16 30.0 0.41 0.49
NVDA 160324C00030500 C 03/24/16 30.5 0.34 0.41
NVDA 160324C00031000 C 03/24/16 31.0 0.28 0.35
NVDA 160324C00031500 C 03/24/16 31.5 0.20 0.43
NVDA 160324C00032000 C 03/24/16 32.0 0.16 0.35
NVDA 160324C00032500 C 03/24/16 32.5 0.09 0.33
NVDA 160324C00033000 C 03/24/16 33.0 0.06 0.29
NVDA 160324C00033500 C 03/24/16 33.5 0.09 0.24
NVDA 160324C00034000 C 03/24/16 34.0 0.09 0.15
NVDA 160324C00034500 C 03/24/16 34.5 0.03 0.24
NVDA 160324C00035000 C 03/24/16 35.0 0.02 0.23
NVDA 160324C00035500 C 03/24/16 35.5 0.01 0.21
NVDA 160324C00036000 C 03/24/16 36.0 0.01 0.20
NVDA 160324C00036500 C 03/24/16 36.5 0.01 0.18
NVDA 160324C00037000 C 03/24/16 37.0 0.00 0.17
NVDA 160324C00037500 C 03/24/16 37.5 0.00 0.16
NVDA 160324C00038000 C 03/24/16 38.0 0.00 0.15
NVDA 160324C00038500 C 03/24/16 38.5 0.00 0.14
NVDA 160324C00039000 C 03/24/16 39.0 0.00 0.13
NVDA 160324C00039500 C 03/24/16 39.5 0.00 0.12
NVDA 160324C00040000 C 03/24/16 40.0 0.00 0.12
NVDA 160324P00019000 P 03/24/16 19.0 0.16 0.33
NVDA 160324P00020000 P 03/24/16 20.0 0.29 0.46
NVDA 160324P00021000 P 03/24/16 21.0 0.48 0.58
NVDA 160324P00021500 P 03/24/16 21.5 0.62 0.69
NVDA 160324P00022000 P 03/24/16 22.0 0.75 0.80
NVDA 160324P00022500 P 03/24/16 22.5 0.89 0.95
NVDA 160324P00023000 P 03/24/16 23.0 1.04 1.11
NVDA 160324P00023500 P 03/24/16 23.5 1.21 1.29
NVDA 160324P00024000 P 03/24/16 24.0 1.40 1.50
NVDA 160324P00024500 P 03/24/16 24.5 1.62 1.71
NVDA 160324P00025000 P 03/24/16 25.0 1.85 1.96
NVDA 160324P00025500 P 03/24/16 25.5 2.11 2.22
NVDA 160324P00026000 P 03/24/16 26.0 2.33 2.53
NVDA 160324P00026500 P 03/24/16 26.5 2.60 2.84
NVDA 160324P00027000 P 03/24/16 27.0 2.91 3.20
NVDA 160324P00027500 P 03/24/16 27.5 3.25 3.50
NVDA 160324P00028000 P 03/24/16 28.0 3.60 3.85
NVDA 160324P00028500 P 03/24/16 28.5 4.00 4.25
NVDA 160324P00029000 P 03/24/16 29.0 4.40 4.65
NVDA 160324P00029500 P 03/24/16 29.5 4.80 5.05
NVDA 160324P00030000 P 03/24/16 30.0 5.20 5.50
NVDA 160324P00030500 P 03/24/16 30.5 5.60 5.90
NVDA 160324P00031000 P 03/24/16 31.0 5.70 6.65
NVDA 160324P00031500 P 03/24/16 31.5 5.60 7.30
NVDA 160324P00032000 P 03/24/16 32.0 6.05 7.70
NVDA 160324P00032500 P 03/24/16 32.5 6.70 8.20
NVDA 160324P00033000 P 03/24/16 33.0 7.20 8.95
NVDA 160324P00033500 P 03/24/16 33.5 7.95 9.20
NVDA 160324P00034000 P 03/24/16 34.0 7.80 9.70
NVDA 160324P00034500 P 03/24/16 34.5 8.25 10.10
NVDA 160324P00035000 P 03/24/16 35.0 8.70 10.75
NVDA 160324P00035500 P 03/24/16 35.5 8.45 11.25
NVDA 160324P00036000 P 03/24/16 36.0 8.95 11.75
NVDA 160324P00036500 P 03/24/16 36.5 9.40 12.40
NVDA 160324P00037000 P 03/24/16 37.0 9.90 12.75
NVDA 160324P00037500 P 03/24/16 37.5 10.40 13.40
NVDA 160324P00038000 P 03/24/16 38.0 10.90 13.90
NVDA 160324P00038500 P 03/24/16 38.5 12.60 14.40
NVDA 160324P00039000 P 03/24/16 39.0 13.10 15.05
NVDA 160324P00039500 P 03/24/16 39.5 12.85 15.55
NVDA 160324P00040000 P 03/24/16 40.0 12.90 16.80
NVDA 160415C00015000 C 04/15/16 15.0 9.75 10.65
NVDA 160415C00016000 C 04/15/16 16.0 8.70 9.75
NVDA 160415C00017000 C 04/15/16 17.0 7.75 9.30
NVDA 160415C00018000 C 04/15/16 18.0 6.95 8.40
NVDA 160415C00019000 C 04/15/16 19.0 5.95 7.35
NVDA 160415C00020000 C 04/15/16 20.0 5.25 5.90
NVDA 160415C00021000 C 04/15/16 21.0 4.70 5.00
NVDA 160415C00022000 C 04/15/16 22.0 3.95 4.25
NVDA 160415C00023000 C 04/15/16 23.0 3.25 3.40
NVDA 160415C00024000 C 04/15/16 24.0 2.67 2.79
NVDA 160415C00025000 C 04/15/16 25.0 2.16 2.23
NVDA 160415C00026000 C 04/15/16 26.0 1.69 1.76
NVDA 160415C00027000 C 04/15/16 27.0 1.29 1.37
NVDA 160415C00028000 C 04/15/16 28.0 1.00 1.05
NVDA 160415C00029000 C 04/15/16 29.0 0.73 0.79
NVDA 160415C00030000 C 04/15/16 30.0 0.54 0.59
NVDA 160415C00031000 C 04/15/16 31.0 0.38 0.44
NVDA 160415C00032000 C 04/15/16 32.0 0.28 0.33
NVDA 160415C00033000 C 04/15/16 33.0 0.17 0.25
NVDA 160415C00034000 C 04/15/16 34.0 0.13 0.20
NVDA 160415C00035000 C 04/15/16 35.0 0.09 0.16
NVDA 160415C00036000 C 04/15/16 36.0 0.07 0.14
NVDA 160415C00037000 C 04/15/16 37.0 0.04 0.12
NVDA 160415C00038000 C 04/15/16 38.0 0.03 0.10
NVDA 160415C00039000 C 04/15/16 39.0 0.02 0.09
NVDA 160415C00040000 C 04/15/16 40.0 0.00 0.09
NVDA 160415C00045000 C 04/15/16 45.0 0.00 0.07
NVDA 160415P00015000 P 04/15/16 15.0 0.07 0.13
NVDA 160415P00016000 P 04/15/16 16.0 0.10 0.17
NVDA 160415P00017000 P 04/15/16 17.0 0.15 0.19
NVDA 160415P00018000 P 04/15/16 18.0 0.22 0.27
NVDA 160415P00019000 P 04/15/16 19.0 0.32 0.37
NVDA 160415P00020000 P 04/15/16 20.0 0.45 0.51
NVDA 160415P00021000 P 04/15/16 21.0 0.65 0.71
NVDA 160415P00022000 P 04/15/16 22.0 0.91 0.94
NVDA 160415P00023000 P 04/15/16 23.0 1.20 1.26
NVDA 160415P00024000 P 04/15/16 24.0 1.59 1.64
NVDA 160415P00025000 P 04/15/16 25.0 2.03 2.10
NVDA 160415P00026000 P 04/15/16 26.0 2.56 2.63
NVDA 160415P00027000 P 04/15/16 27.0 3.15 3.25
NVDA 160415P00028000 P 04/15/16 28.0 3.80 3.95
NVDA 160415P00029000 P 04/15/16 29.0 4.55 4.70
NVDA 160415P00030000 P 04/15/16 30.0 5.30 5.60
NVDA 160415P00031000 P 04/15/16 31.0 6.15 6.45
NVDA 160415P00032000 P 04/15/16 32.0 6.95 7.70
NVDA 160415P00033000 P 04/15/16 33.0 7.75 8.55
NVDA 160415P00034000 P 04/15/16 34.0 8.10 9.50
NVDA 160415P00035000 P 04/15/16 35.0 9.65 10.50
NVDA 160415P00036000 P 04/15/16 36.0 8.95 11.95
NVDA 160415P00037000 P 04/15/16 37.0 9.80 12.85
NVDA 160415P00038000 P 04/15/16 38.0 10.75 14.05
NVDA 160415P00039000 P 04/15/16 39.0 13.10 14.85
NVDA 160415P00040000 P 04/15/16 40.0 14.45 15.50
NVDA 160415P00045000 P 04/15/16 45.0 18.25 21.35
NVDA 160617C00015000 C 06/17/16 15.0 9.60 11.50
NVDA 160617C00016000 C 06/17/16 16.0 8.90 10.65
NVDA 160617C00017000 C 06/17/16 17.0 8.05 9.40
NVDA 160617C00018000 C 06/17/16 18.0 7.05 8.55
NVDA 160617C00019000 C 06/17/16 19.0 6.40 7.65
NVDA 160617C00020000 C 06/17/16 20.0 5.85 6.20
NVDA 160617C00021000 C 06/17/16 21.0 5.10 5.45
NVDA 160617C00022000 C 06/17/16 22.0 4.40 4.70
NVDA 160617C00023000 C 06/17/16 23.0 3.80 3.95
NVDA 160617C00024000 C 06/17/16 24.0 3.20 3.35
NVDA 160617C00025000 C 06/17/16 25.0 2.70 2.80
NVDA 160617C00026000 C 06/17/16 26.0 2.23 2.34
NVDA 160617C00027000 C 06/17/16 27.0 1.84 1.96
NVDA 160617C00028000 C 06/17/16 28.0 1.48 1.60
NVDA 160617C00029000 C 06/17/16 29.0 1.20 1.30
NVDA 160617C00030000 C 06/17/16 30.0 0.96 1.06
NVDA 160617C00031000 C 06/17/16 31.0 0.76 0.85
NVDA 160617C00032000 C 06/17/16 32.0 0.60 0.68
NVDA 160617C00033000 C 06/17/16 33.0 0.47 0.55
NVDA 160617C00034000 C 06/17/16 34.0 0.36 0.43
NVDA 160617C00035000 C 06/17/16 35.0 0.27 0.36
NVDA 160617C00036000 C 06/17/16 36.0 0.20 0.29
NVDA 160617C00037000 C 06/17/16 37.0 0.15 0.25
NVDA 160617C00038000 C 06/17/16 38.0 0.11 0.21
NVDA 160617C00039000 C 06/17/16 39.0 0.08 0.18
NVDA 160617C00040000 C 06/17/16 40.0 0.05 0.15
NVDA 160617C00041000 C 06/17/16 41.0 0.03 0.14
NVDA 160617C00042000 C 06/17/16 42.0 0.01 0.12
NVDA 160617C00043000 C 06/17/16 43.0 0.01 0.11
NVDA 160617C00044000 C 06/17/16 44.0 0.01 0.10
NVDA 160617C00045000 C 06/17/16 45.0 0.00 0.09
NVDA 160617C00046000 C 06/17/16 46.0 0.00 0.09
NVDA 160617C00047000 C 06/17/16 47.0 0.00 0.08
NVDA 160617C00048000 C 06/17/16 48.0 0.00 0.08
NVDA 160617C00049000 C 06/17/16 49.0 0.00 0.07
NVDA 160617C00050000 C 06/17/16 50.0 0.00 0.07
NVDA 160617P00015000 P 06/17/16 15.0 0.20 0.27
NVDA 160617P00016000 P 06/17/16 16.0 0.26 0.35
NVDA 160617P00017000 P 06/17/16 17.0 0.36 0.46
NVDA 160617P00018000 P 06/17/16 18.0 0.49 0.59
NVDA 160617P00019000 P 06/17/16 19.0 0.66 0.72
NVDA 160617P00020000 P 06/17/16 20.0 0.85 0.93
NVDA 160617P00021000 P 06/17/16 21.0 1.10 1.18
NVDA 160617P00022000 P 06/17/16 22.0 1.40 1.48
NVDA 160617P00023000 P 06/17/16 23.0 1.74 1.84
NVDA 160617P00024000 P 06/17/16 24.0 2.15 2.27
NVDA 160617P00025000 P 06/17/16 25.0 2.65 2.73
NVDA 160617P00026000 P 06/17/16 26.0 3.15 3.30
NVDA 160617P00027000 P 06/17/16 27.0 3.75 3.90
NVDA 160617P00028000 P 06/17/16 28.0 4.40 4.55
NVDA 160617P00029000 P 06/17/16 29.0 5.10 5.25
NVDA 160617P00030000 P 06/17/16 30.0 5.85 6.00
NVDA 160617P00031000 P 06/17/16 31.0 6.65 6.80
NVDA 160617P00032000 P 06/17/16 32.0 7.35 7.75
NVDA 160617P00033000 P 06/17/16 33.0 8.15 8.80
NVDA 160617P00034000 P 06/17/16 34.0 8.40 9.70
NVDA 160617P00035000 P 06/17/16 35.0 9.30 10.65
NVDA 160617P00036000 P 06/17/16 36.0 10.65 11.65
NVDA 160617P00037000 P 06/17/16 37.0 11.20 12.80
NVDA 160617P00038000 P 06/17/16 38.0 12.65 13.65
NVDA 160617P00039000 P 06/17/16 39.0 13.65 14.55
NVDA 160617P00040000 P 06/17/16 40.0 14.40 15.75
NVDA 160617P00041000 P 06/17/16 41.0 15.55 16.65
NVDA 160617P00042000 P 06/17/16 42.0 16.10 17.65
NVDA 160617P00043000 P 06/17/16 43.0 16.30 18.50
NVDA 160617P00044000 P 06/17/16 44.0 17.20 20.00
NVDA 160617P00045000 P 06/17/16 45.0 19.00 20.55
NVDA 160617P00046000 P 06/17/16 46.0 20.45 21.50
NVDA 160617P00047000 P 06/17/16 47.0 21.45 22.50
NVDA 160617P00048000 P 06/17/16 48.0 21.25 23.55
NVDA 160617P00049000 P 06/17/16 49.0 22.25 24.55
NVDA 160617P00050000 P 06/17/16 50.0 23.30 25.55
NVDA 160916C00015000 C 09/16/16 15.0 10.00 11.70
NVDA 160916C00016000 C 09/16/16 16.0 9.10 10.80
NVDA 160916C00017000 C 09/16/16 17.0 8.05 9.55
NVDA 160916C00018000 C 09/16/16 18.0 7.50 8.55
NVDA 160916C00019000 C 09/16/16 19.0 6.95 7.35
NVDA 160916C00020000 C 09/16/16 20.0 6.20 6.60
NVDA 160916C00021000 C 09/16/16 21.0 5.45 5.85
NVDA 160916C00022000 C 09/16/16 22.0 4.80 5.20
NVDA 160916C00023000 C 09/16/16 23.0 4.30 4.50
NVDA 160916C00024000 C 09/16/16 24.0 3.75 3.90
NVDA 160916C00025000 C 09/16/16 25.0 3.25 3.40
NVDA 160916C00026000 C 09/16/16 26.0 2.78 2.92
NVDA 160916C00027000 C 09/16/16 27.0 2.39 2.51
NVDA 160916C00028000 C 09/16/16 28.0 2.02 2.15
NVDA 160916C00029000 C 09/16/16 29.0 1.72 1.83
NVDA 160916C00030000 C 09/16/16 30.0 1.41 1.55
NVDA 160916C00031000 C 09/16/16 31.0 1.19 1.29
NVDA 160916C00032000 C 09/16/16 32.0 1.00 1.09
NVDA 160916C00033000 C 09/16/16 33.0 0.83 0.93
NVDA 160916C00034000 C 09/16/16 34.0 0.68 0.77
NVDA 160916C00035000 C 09/16/16 35.0 0.55 0.63
NVDA 160916C00036000 C 09/16/16 36.0 0.46 0.55
NVDA 160916C00037000 C 09/16/16 37.0 0.37 0.47
NVDA 160916C00038000 C 09/16/16 38.0 0.30 0.40
NVDA 160916C00039000 C 09/16/16 39.0 0.24 0.35
NVDA 160916C00040000 C 09/16/16 40.0 0.19 0.30
NVDA 160916C00041000 C 09/16/16 41.0 0.15 0.26
NVDA 160916C00042000 C 09/16/16 42.0 0.12 0.23
NVDA 160916C00043000 C 09/16/16 43.0 0.09 0.20
NVDA 160916P00015000 P 09/16/16 15.0 0.39 0.49
NVDA 160916P00016000 P 09/16/16 16.0 0.51 0.61
NVDA 160916P00017000 P 09/16/16 17.0 0.65 0.75
NVDA 160916P00018000 P 09/16/16 18.0 0.83 0.91
NVDA 160916P00019000 P 09/16/16 19.0 1.05 1.13
NVDA 160916P00020000 P 09/16/16 20.0 1.31 1.39
NVDA 160916P00021000 P 09/16/16 21.0 1.60 1.69
NVDA 160916P00022000 P 09/16/16 22.0 1.94 2.03
NVDA 160916P00023000 P 09/16/16 23.0 2.32 2.41
NVDA 160916P00024000 P 09/16/16 24.0 2.72 2.85
NVDA 160916P00025000 P 09/16/16 25.0 3.20 3.35
NVDA 160916P00026000 P 09/16/16 26.0 3.75 3.90
NVDA 160916P00027000 P 09/16/16 27.0 4.35 4.50
NVDA 160916P00028000 P 09/16/16 28.0 4.95 5.15
NVDA 160916P00029000 P 09/16/16 29.0 5.65 5.80
NVDA 160916P00030000 P 09/16/16 30.0 6.35 6.55
NVDA 160916P00031000 P 09/16/16 31.0 7.15 7.30
NVDA 160916P00032000 P 09/16/16 32.0 7.90 8.10
NVDA 160916P00033000 P 09/16/16 33.0 8.60 9.05
NVDA 160916P00034000 P 09/16/16 34.0 9.40 9.90
NVDA 160916P00035000 P 09/16/16 35.0 8.40 11.00
NVDA 160916P00036000 P 09/16/16 36.0 10.55 11.85
NVDA 160916P00037000 P 09/16/16 37.0 11.30 12.80
NVDA 160916P00038000 P 09/16/16 38.0 12.10 13.90
NVDA 160916P00039000 P 09/16/16 39.0 13.15 14.70
NVDA 160916P00040000 P 09/16/16 40.0 14.20 15.80
NVDA 160916P00041000 P 09/16/16 41.0 15.25 16.70
NVDA 160916P00042000 P 09/16/16 42.0 16.20 17.70
NVDA 160916P00043000 P 09/16/16 43.0 16.20 19.50
NVDA 170120C00003000 C 01/20/17 3.0 20.30 24.60
NVDA 170120C00005000 C 01/20/17 5.0 18.00 22.80
NVDA 170120C00008000 C 01/20/17 8.0 15.00 19.50
NVDA 170120C00010000 C 01/20/17 10.0 14.55 15.95
NVDA 170120C00013000 C 01/20/17 13.0 11.80 13.30
NVDA 170120C00015000 C 01/20/17 15.0 10.20 11.55
NVDA 170120C00017000 C 01/20/17 17.0 8.65 9.40
NVDA 170120C00020000 C 01/20/17 20.0 6.70 6.90
NVDA 170120C00022000 C 01/20/17 22.0 5.35 5.60
NVDA 170120C00025000 C 01/20/17 25.0 3.85 4.00
NVDA 170120C00027000 C 01/20/17 27.0 2.97 3.15
NVDA 170120C00030000 C 01/20/17 30.0 1.97 2.12
NVDA 170120C00035000 C 01/20/17 35.0 0.95 1.08
NVDA 170120C00040000 C 01/20/17 40.0 0.44 0.52
NVDA 170120C00045000 C 01/20/17 45.0 0.20 0.25
NVDA 170120C00050000 C 01/20/17 50.0 0.08 0.16
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.05
NVDA 170120P00005000 P 01/20/17 5.0 0.01 0.07
NVDA 170120P00008000 P 01/20/17 8.0 0.10 0.13
NVDA 170120P00010000 P 01/20/17 10.0 0.19 0.28
NVDA 170120P00013000 P 01/20/17 13.0 0.40 0.47
NVDA 170120P00015000 P 01/20/17 15.0 0.65 0.73
NVDA 170120P00017000 P 01/20/17 17.0 1.00 1.08
NVDA 170120P00020000 P 01/20/17 20.0 1.78 1.87
NVDA 170120P00022000 P 01/20/17 22.0 2.48 2.58
NVDA 170120P00025000 P 01/20/17 25.0 3.85 4.00
NVDA 170120P00027000 P 01/20/17 27.0 5.00 5.15
NVDA 170120P00030000 P 01/20/17 30.0 6.95 7.15
NVDA 170120P00035000 P 01/20/17 35.0 10.80 11.10
NVDA 170120P00040000 P 01/20/17 40.0 15.25 15.55
NVDA 170120P00045000 P 01/20/17 45.0 19.10 20.70
NVDA 170120P00050000 P 01/20/17 50.0 23.95 25.65
NVDA 180119C00015000 C 01/19/18 15.0 10.75 12.75
NVDA 180119C00018000 C 01/19/18 18.0 8.95 9.35
NVDA 180119C00020000 C 01/19/18 20.0 7.75 8.05
NVDA 180119C00023000 C 01/19/18 23.0 6.10 6.45
NVDA 180119C00025000 C 01/19/18 25.0 5.20 5.60
NVDA 180119C00027000 C 01/19/18 27.0 4.35 4.70
NVDA 180119C00028000 C 01/19/18 28.0 4.00 4.50
NVDA 180119C00030000 C 01/19/18 30.0 3.40 3.65
NVDA 180119C00032000 C 01/19/18 32.0 2.90 3.15
NVDA 180119C00035000 C 01/19/18 35.0 2.30 2.45
NVDA 180119C00037000 C 01/19/18 37.0 1.82 2.09
NVDA 180119C00040000 C 01/19/18 40.0 1.40 1.57
NVDA 180119C00042000 C 01/19/18 42.0 1.18 1.37
NVDA 180119C00045000 C 01/19/18 45.0 0.88 1.07
NVDA 180119C00050000 C 01/19/18 50.0 0.59 0.73
NVDA 180119P00015000 P 01/19/18 15.0 1.40 1.55
NVDA 180119P00018000 P 01/19/18 18.0 2.26 2.46
NVDA 180119P00020000 P 01/19/18 20.0 2.99 3.20
NVDA 180119P00023000 P 01/19/18 23.0 4.30 4.55
NVDA 180119P00025000 P 01/19/18 25.0 5.30 5.65
NVDA 180119P00027000 P 01/19/18 27.0 6.45 6.85
NVDA 180119P00028000 P 01/19/18 28.0 6.90 7.50
NVDA 180119P00030000 P 01/19/18 30.0 8.40 8.85
NVDA 180119P00032000 P 01/19/18 32.0 9.85 10.25
NVDA 180119P00035000 P 01/19/18 35.0 12.10 12.55
NVDA 180119P00037000 P 01/19/18 37.0 13.70 14.15
NVDA 180119P00040000 P 01/19/18 40.0 16.20 16.65
NVDA 180119P00042000 P 01/19/18 42.0 18.00 18.30
NVDA 180119P00045000 P 01/19/18 45.0 20.55 21.05
NVDA 180119P00050000 P 01/19/18 50.0 25.30 25.65

OPRA data is delayed 15 minutes.