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 (2014-10-03)Premium Content

Nvidia Corp (NVDA)
As of Oct 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 141031C00011000 C 10/31/14 11.0 6.10 8.50
NVDA 141031C00011500 C 10/31/14 11.5 6.55 7.90
NVDA 141031C00012000 C 10/31/14 12.0 6.00 7.45
NVDA 141031C00012500 C 10/31/14 12.5 5.55 6.90
NVDA 141031C00013000 C 10/31/14 13.0 5.00 6.45
NVDA 141031C00013500 C 10/31/14 13.5 4.55 5.90
NVDA 141031C00014000 C 10/31/14 14.0 4.05 5.40
NVDA 141031C00014500 C 10/31/14 14.5 3.55 4.90
NVDA 141031C00015000 C 10/31/14 15.0 3.05 4.40
NVDA 141031C00015500 C 10/31/14 15.5 2.82 3.90
NVDA 141031C00016000 C 10/31/14 16.0 2.31 3.40
NVDA 141031C00016500 C 10/31/14 16.5 1.79 2.76
NVDA 141031C00017000 C 10/31/14 17.0 1.50 2.02
NVDA 141031C00017500 C 10/31/14 17.5 1.10 1.50
NVDA 141031C00018000 C 10/31/14 18.0 0.64 1.01
NVDA 141031C00018500 C 10/31/14 18.5 0.36 0.48
NVDA 141031C00019000 C 10/31/14 19.0 0.08 0.13
NVDA 141031C00019500 C 10/31/14 19.5 0.01 0.07
NVDA 141031C00020000 C 10/31/14 20.0 0.00 0.06
NVDA 141031C00020500 C 10/31/14 20.5 0.00 0.05
NVDA 141031C00021000 C 10/31/14 21.0 0.00 0.03
NVDA 141031C00021500 C 10/31/14 21.5 0.00 0.02
NVDA 141031C00022000 C 10/31/14 22.0 0.00 0.02
NVDA 141031C00022500 C 10/31/14 22.5 0.00 0.02
NVDA 141031C00023000 C 10/31/14 23.0 0.00 0.02
NVDA 141031C00023500 C 10/31/14 23.5 0.00 0.02
NVDA 141031C00024000 C 10/31/14 24.0 0.00 0.02
NVDA 141031C00024500 C 10/31/14 24.5 0.00 0.02
NVDA 141031C00025000 C 10/31/14 25.0 0.00 0.02
NVDA 141031C00025500 C 10/31/14 25.5 0.00 0.02
NVDA 141031C00026000 C 10/31/14 26.0 0.00 0.02
NVDA 141031C00026500 C 10/31/14 26.5 0.00 0.02
NVDA 141031C00027000 C 10/31/14 27.0 0.00 0.02
NVDA 141031C00027500 C 10/31/14 27.5 0.00 0.02
NVDA 141031C00028000 C 10/31/14 28.0 0.00 0.02
NVDA 141031P00011000 P 10/31/14 11.0 0.00 0.02
NVDA 141031P00011500 P 10/31/14 11.5 0.00 0.02
NVDA 141031P00012000 P 10/31/14 12.0 0.00 0.02
NVDA 141031P00012500 P 10/31/14 12.5 0.00 0.02
NVDA 141031P00013000 P 10/31/14 13.0 0.00 0.02
NVDA 141031P00013500 P 10/31/14 13.5 0.00 0.02
NVDA 141031P00014000 P 10/31/14 14.0 0.00 0.02
NVDA 141031P00014500 P 10/31/14 14.5 0.00 0.02
NVDA 141031P00015000 P 10/31/14 15.0 0.00 0.02
NVDA 141031P00015500 P 10/31/14 15.5 0.00 0.02
NVDA 141031P00016000 P 10/31/14 16.0 0.00 0.02
NVDA 141031P00016500 P 10/31/14 16.5 0.00 0.03
NVDA 141031P00017000 P 10/31/14 17.0 0.00 0.04
NVDA 141031P00017500 P 10/31/14 17.5 0.00 0.06
NVDA 141031P00018000 P 10/31/14 18.0 0.00 0.10
NVDA 141031P00018500 P 10/31/14 18.5 0.06 0.09
NVDA 141031P00019000 P 10/31/14 19.0 0.28 0.44
NVDA 141031P00019500 P 10/31/14 19.5 0.25 1.37
NVDA 141031P00020000 P 10/31/14 20.0 1.01 1.40
NVDA 141031P00020500 P 10/31/14 20.5 1.51 1.91
NVDA 141031P00021000 P 10/31/14 21.0 1.98 2.41
NVDA 141031P00021500 P 10/31/14 21.5 2.20 3.45
NVDA 141031P00022000 P 10/31/14 22.0 2.82 3.95
NVDA 141031P00022500 P 10/31/14 22.5 3.10 4.50
NVDA 141031P00023000 P 10/31/14 23.0 3.55 4.95
NVDA 141031P00023500 P 10/31/14 23.5 4.05 5.50
NVDA 141031P00024000 P 10/31/14 24.0 4.55 6.00
NVDA 141031P00024500 P 10/31/14 24.5 5.05 6.50
NVDA 141031P00025000 P 10/31/14 25.0 5.55 7.00
NVDA 141031P00025500 P 10/31/14 25.5 6.05 7.50
NVDA 141031P00026000 P 10/31/14 26.0 6.55 8.00
NVDA 141031P00026500 P 10/31/14 26.5 6.20 9.00
NVDA 141031P00027000 P 10/31/14 27.0 6.70 9.45
NVDA 141031P00027500 P 10/31/14 27.5 6.95 10.40
NVDA 141031P00028000 P 10/31/14 28.0 7.45 10.90
NVDA 141107C00011000 C 11/07/14 11.0 6.10 9.55
NVDA 141107C00011500 C 11/07/14 11.5 6.05 8.30
NVDA 141107C00012000 C 11/07/14 12.0 5.50 7.80
NVDA 141107C00012500 C 11/07/14 12.5 5.00 7.50
NVDA 141107C00013000 C 11/07/14 13.0 4.60 7.00
NVDA 141107C00013500 C 11/07/14 13.5 4.25 6.30
NVDA 141107C00014000 C 11/07/14 14.0 3.75 6.00
NVDA 141107C00014500 C 11/07/14 14.5 3.25 5.30
NVDA 141107C00015000 C 11/07/14 15.0 3.60 4.10
NVDA 141107C00015500 C 11/07/14 15.5 2.15 3.85
NVDA 141107C00016000 C 11/07/14 16.0 1.93 3.70
NVDA 141107C00016500 C 11/07/14 16.5 2.22 2.64
NVDA 141107C00017000 C 11/07/14 17.0 1.76 2.12
NVDA 141107C00017500 C 11/07/14 17.5 1.33 1.59
NVDA 141107C00018000 C 11/07/14 18.0 1.09 1.17
NVDA 141107C00018500 C 11/07/14 18.5 0.78 0.81
NVDA 141107C00019000 C 11/07/14 19.0 0.52 0.55
NVDA 141107C00019500 C 11/07/14 19.5 0.34 0.37
NVDA 141107C00020000 C 11/07/14 20.0 0.22 0.23
NVDA 141107C00020500 C 11/07/14 20.5 0.11 0.21
NVDA 141107C00021000 C 11/07/14 21.0 0.06 0.20
NVDA 141107C00021500 C 11/07/14 21.5 0.03 0.18
NVDA 141107C00022000 C 11/07/14 22.0 0.01 0.15
NVDA 141107C00022500 C 11/07/14 22.5 0.00 0.13
NVDA 141107C00023000 C 11/07/14 23.0 0.00 0.11
NVDA 141107C00023500 C 11/07/14 23.5 0.00 0.08
NVDA 141107C00024000 C 11/07/14 24.0 0.00 0.06
NVDA 141107C00024500 C 11/07/14 24.5 0.00 0.04
NVDA 141107C00025000 C 11/07/14 25.0 0.00 0.03
NVDA 141107C00025500 C 11/07/14 25.5 0.00 0.03
NVDA 141107C00026000 C 11/07/14 26.0 0.00 0.03
NVDA 141107C00026500 C 11/07/14 26.5 0.00 0.03
NVDA 141107C00027000 C 11/07/14 27.0 0.00 0.03
NVDA 141107C00027500 C 11/07/14 27.5 0.00 0.03
NVDA 141107C00028000 C 11/07/14 28.0 0.00 0.02
NVDA 141107P00011000 P 11/07/14 11.0 0.00 0.02
NVDA 141107P00011500 P 11/07/14 11.5 0.00 0.03
NVDA 141107P00012000 P 11/07/14 12.0 0.00 0.03
NVDA 141107P00012500 P 11/07/14 12.5 0.00 0.03
NVDA 141107P00013000 P 11/07/14 13.0 0.00 0.03
NVDA 141107P00013500 P 11/07/14 13.5 0.00 0.12
NVDA 141107P00014000 P 11/07/14 14.0 0.00 0.03
NVDA 141107P00014500 P 11/07/14 14.5 0.00 0.05
NVDA 141107P00015000 P 11/07/14 15.0 0.00 0.08
NVDA 141107P00015500 P 11/07/14 15.5 0.01 0.11
NVDA 141107P00016000 P 11/07/14 16.0 0.01 0.15
NVDA 141107P00016500 P 11/07/14 16.5 0.03 0.18
NVDA 141107P00017000 P 11/07/14 17.0 0.02 0.20
NVDA 141107P00017500 P 11/07/14 17.5 0.19 0.22
NVDA 141107P00018000 P 11/07/14 18.0 0.30 0.32
NVDA 141107P00018500 P 11/07/14 18.5 0.46 0.50
NVDA 141107P00019000 P 11/07/14 19.0 0.71 0.74
NVDA 141107P00019500 P 11/07/14 19.5 0.99 1.23
NVDA 141107P00020000 P 11/07/14 20.0 1.35 1.58
NVDA 141107P00020500 P 11/07/14 20.5 1.62 2.06
NVDA 141107P00021000 P 11/07/14 21.0 1.56 3.15
NVDA 141107P00021500 P 11/07/14 21.5 1.97 3.75
NVDA 141107P00022000 P 11/07/14 22.0 2.18 4.25
NVDA 141107P00022500 P 11/07/14 22.5 2.87 4.75
NVDA 141107P00023000 P 11/07/14 23.0 3.10 5.30
NVDA 141107P00023500 P 11/07/14 23.5 3.60 5.80
NVDA 141107P00024000 P 11/07/14 24.0 4.25 6.30
NVDA 141107P00024500 P 11/07/14 24.5 4.75 6.80
NVDA 141107P00025000 P 11/07/14 25.0 5.25 7.30
NVDA 141107P00025500 P 11/07/14 25.5 5.75 7.80
NVDA 141107P00026000 P 11/07/14 26.0 6.15 8.35
NVDA 141107P00026500 P 11/07/14 26.5 6.60 8.95
NVDA 141107P00027000 P 11/07/14 27.0 7.15 9.50
NVDA 141107P00027500 P 11/07/14 27.5 7.40 10.00
NVDA 141107P00028000 P 11/07/14 28.0 7.60 10.90
NVDA 141114C00011000 C 11/14/14 11.0 6.80 8.75
NVDA 141114C00011500 C 11/14/14 11.5 6.35 8.20
NVDA 141114C00012000 C 11/14/14 12.0 5.80 7.70
NVDA 141114C00012500 C 11/14/14 12.5 5.30 7.25
NVDA 141114C00013000 C 11/14/14 13.0 4.85 6.70
NVDA 141114C00013500 C 11/14/14 13.5 4.35 6.20
NVDA 141114C00014000 C 11/14/14 14.0 3.80 5.75
NVDA 141114C00014500 C 11/14/14 14.5 3.30 5.25
NVDA 141114C00015000 C 11/14/14 15.0 2.97 4.30
NVDA 141114C00015500 C 11/14/14 15.5 2.50 4.15
NVDA 141114C00016000 C 11/14/14 16.0 2.05 3.60
NVDA 141114C00016500 C 11/14/14 16.5 2.25 2.67
NVDA 141114C00017000 C 11/14/14 17.0 1.80 2.07
NVDA 141114C00017500 C 11/14/14 17.5 1.38 1.59
NVDA 141114C00018000 C 11/14/14 18.0 1.16 1.21
NVDA 141114C00018500 C 11/14/14 18.5 0.84 0.88
NVDA 141114C00019000 C 11/14/14 19.0 0.59 0.63
NVDA 141114C00019500 C 11/14/14 19.5 0.40 0.43
NVDA 141114C00020000 C 11/14/14 20.0 0.27 0.31
NVDA 141114C00020500 C 11/14/14 20.5 0.17 0.22
NVDA 141114C00021000 C 11/14/14 21.0 0.09 0.19
NVDA 141114C00021500 C 11/14/14 21.5 0.05 0.19
NVDA 141114C00022000 C 11/14/14 22.0 0.02 0.16
NVDA 141114C00022500 C 11/14/14 22.5 0.00 0.13
NVDA 141114C00023000 C 11/14/14 23.0 0.00 0.11
NVDA 141114C00023500 C 11/14/14 23.5 0.00 0.09
NVDA 141114C00024000 C 11/14/14 24.0 0.00 0.08
NVDA 141114C00024500 C 11/14/14 24.5 0.00 0.06
NVDA 141114C00025000 C 11/14/14 25.0 0.00 0.05
NVDA 141114C00025500 C 11/14/14 25.5 0.00 0.04
NVDA 141114C00026000 C 11/14/14 26.0 0.00 0.03
NVDA 141114C00026500 C 11/14/14 26.5 0.00 0.03
NVDA 141114C00027000 C 11/14/14 27.0 0.00 0.03
NVDA 141114C00028000 C 11/14/14 28.0 0.00 0.14
NVDA 141114P00011000 P 11/14/14 11.0 0.00 0.02
NVDA 141114P00011500 P 11/14/14 11.5 0.00 0.03
NVDA 141114P00012000 P 11/14/14 12.0 0.00 0.03
NVDA 141114P00012500 P 11/14/14 12.5 0.00 0.03
NVDA 141114P00013000 P 11/14/14 13.0 0.00 0.03
NVDA 141114P00013500 P 11/14/14 13.5 0.00 0.03
NVDA 141114P00014000 P 11/14/14 14.0 0.00 0.05
NVDA 141114P00014500 P 11/14/14 14.5 0.00 0.08
NVDA 141114P00015000 P 11/14/14 15.0 0.00 0.10
NVDA 141114P00015500 P 11/14/14 15.5 0.02 0.13
NVDA 141114P00016000 P 11/14/14 16.0 0.03 0.15
NVDA 141114P00016500 P 11/14/14 16.5 0.07 0.20
NVDA 141114P00017000 P 11/14/14 17.0 0.05 0.21
NVDA 141114P00017500 P 11/14/14 17.5 0.23 0.27
NVDA 141114P00018000 P 11/14/14 18.0 0.35 0.38
NVDA 141114P00018500 P 11/14/14 18.5 0.53 0.57
NVDA 141114P00019000 P 11/14/14 19.0 0.78 0.82
NVDA 141114P00019500 P 11/14/14 19.5 1.09 1.14
NVDA 141114P00020000 P 11/14/14 20.0 1.39 1.61
NVDA 141114P00020500 P 11/14/14 20.5 1.80 2.08
NVDA 141114P00021000 P 11/14/14 21.0 1.75 2.99
NVDA 141114P00021500 P 11/14/14 21.5 2.14 3.60
NVDA 141114P00022000 P 11/14/14 22.0 2.58 4.10
NVDA 141114P00022500 P 11/14/14 22.5 2.99 4.60
NVDA 141114P00023000 P 11/14/14 23.0 3.45 5.15
NVDA 141114P00023500 P 11/14/14 23.5 3.90 5.70
NVDA 141114P00024000 P 11/14/14 24.0 4.40 6.20
NVDA 141114P00024500 P 11/14/14 24.5 4.90 6.70
NVDA 141114P00025000 P 11/14/14 25.0 5.40 7.20
NVDA 141114P00025500 P 11/14/14 25.5 5.90 7.65
NVDA 141114P00026000 P 11/14/14 26.0 6.40 8.15
NVDA 141114P00026500 P 11/14/14 26.5 6.80 8.70
NVDA 141114P00027000 P 11/14/14 27.0 7.30 9.20
NVDA 141114P00028000 P 11/14/14 28.0 8.30 10.20
NVDA 141122C00010000 C 11/22/14 10.0 7.40 10.35
NVDA 141122C00010500 C 11/22/14 10.5 7.10 9.85
NVDA 141122C00011000 C 11/22/14 11.0 6.15 9.35
NVDA 141122C00011500 C 11/22/14 11.5 6.50 8.05
NVDA 141122C00012000 C 11/22/14 12.0 5.95 7.55
NVDA 141122C00012500 C 11/22/14 12.5 6.10 6.65
NVDA 141122C00013000 C 11/22/14 13.0 4.90 6.55
NVDA 141122C00013500 C 11/22/14 13.5 5.10 5.65
NVDA 141122C00014000 C 11/22/14 14.0 4.00 5.55
NVDA 141122C00014500 C 11/22/14 14.5 4.10 4.60
NVDA 141122C00015000 C 11/22/14 15.0 3.60 4.10
NVDA 141122C00015500 C 11/22/14 15.5 3.15 3.65
NVDA 141122C00016000 C 11/22/14 16.0 2.70 3.15
NVDA 141122C00016500 C 11/22/14 16.5 2.24 2.68
NVDA 141122C00017000 C 11/22/14 17.0 1.83 2.17
NVDA 141122C00017500 C 11/22/14 17.5 1.42 1.66
NVDA 141122C00018000 C 11/22/14 18.0 1.19 1.24
NVDA 141122C00018500 C 11/22/14 18.5 0.87 0.92
NVDA 141122C00019000 C 11/22/14 19.0 0.62 0.66
NVDA 141122C00019500 C 11/22/14 19.5 0.43 0.47
NVDA 141122C00020000 C 11/22/14 20.0 0.29 0.31
NVDA 141122C00020500 C 11/22/14 20.5 0.20 0.22
NVDA 141122C00021000 C 11/22/14 21.0 0.12 0.15
NVDA 141122C00021500 C 11/22/14 21.5 0.07 0.19
NVDA 141122C00022000 C 11/22/14 22.0 0.05 0.15
NVDA 141122C00022500 C 11/22/14 22.5 0.02 0.13
NVDA 141122C00023000 C 11/22/14 23.0 0.01 0.11
NVDA 141122C00023500 C 11/22/14 23.5 0.00 0.09
NVDA 141122C00024000 C 11/22/14 24.0 0.00 0.07
NVDA 141122C00024500 C 11/22/14 24.5 0.00 0.06
NVDA 141122C00025000 C 11/22/14 25.0 0.00 0.05
NVDA 141122C00025500 C 11/22/14 25.5 0.00 0.04
NVDA 141122C00026000 C 11/22/14 26.0 0.00 0.03
NVDA 141122C00026500 C 11/22/14 26.5 0.00 0.03
NVDA 141122C00027000 C 11/22/14 27.0 0.00 0.02
NVDA 141122C00027500 C 11/22/14 27.5 0.00 0.02
NVDA 141122C00028000 C 11/22/14 28.0 0.00 0.02
NVDA 141122C00028500 C 11/22/14 28.5 0.00 0.02
NVDA 141122P00010000 P 11/22/14 10.0 0.00 0.02
NVDA 141122P00010500 P 11/22/14 10.5 0.00 0.02
NVDA 141122P00011000 P 11/22/14 11.0 0.00 0.02
NVDA 141122P00011500 P 11/22/14 11.5 0.00 0.02
NVDA 141122P00012000 P 11/22/14 12.0 0.00 0.02
NVDA 141122P00012500 P 11/22/14 12.5 0.00 0.03
NVDA 141122P00013000 P 11/22/14 13.0 0.00 0.03
NVDA 141122P00013500 P 11/22/14 13.5 0.00 0.04
NVDA 141122P00014000 P 11/22/14 14.0 0.00 0.07
NVDA 141122P00014500 P 11/22/14 14.5 0.00 0.09
NVDA 141122P00015000 P 11/22/14 15.0 0.01 0.12
NVDA 141122P00015500 P 11/22/14 15.5 0.03 0.14
NVDA 141122P00016000 P 11/22/14 16.0 0.06 0.17
NVDA 141122P00016500 P 11/22/14 16.5 0.11 0.23
NVDA 141122P00017000 P 11/22/14 17.0 0.18 0.24
NVDA 141122P00017500 P 11/22/14 17.5 0.28 0.31
NVDA 141122P00018000 P 11/22/14 18.0 0.43 0.46
NVDA 141122P00018500 P 11/22/14 18.5 0.63 0.65
NVDA 141122P00019000 P 11/22/14 19.0 0.88 0.90
NVDA 141122P00019500 P 11/22/14 19.5 1.19 1.25
NVDA 141122P00020000 P 11/22/14 20.0 1.53 1.68
NVDA 141122P00020500 P 11/22/14 20.5 1.93 2.17
NVDA 141122P00021000 P 11/22/14 21.0 2.17 2.76
NVDA 141122P00021500 P 11/22/14 21.5 2.63 3.10
NVDA 141122P00022000 P 11/22/14 22.0 3.10 3.75
NVDA 141122P00022500 P 11/22/14 22.5 3.60 4.05
NVDA 141122P00023000 P 11/22/14 23.0 4.05 4.60
NVDA 141122P00023500 P 11/22/14 23.5 4.55 5.05
NVDA 141122P00024000 P 11/22/14 24.0 5.05 5.70
NVDA 141122P00024500 P 11/22/14 24.5 5.50 6.05
NVDA 141122P00025000 P 11/22/14 25.0 5.55 7.10
NVDA 141122P00025500 P 11/22/14 25.5 6.50 7.05
NVDA 141122P00026000 P 11/22/14 26.0 7.00 7.55
NVDA 141122P00026500 P 11/22/14 26.5 7.50 8.05
NVDA 141122P00027000 P 11/22/14 27.0 7.55 9.20
NVDA 141122P00027500 P 11/22/14 27.5 8.05 9.70
NVDA 141122P00028000 P 11/22/14 28.0 8.55 10.20
NVDA 141122P00028500 P 11/22/14 28.5 9.05 10.70
NVDA 141128C00011000 C 11/28/14 11.0 6.10 9.60
NVDA 141128C00011500 C 11/28/14 11.5 6.00 8.50
NVDA 141128C00012000 C 11/28/14 12.0 5.50 8.00
NVDA 141128C00012500 C 11/28/14 12.5 5.05 7.45
NVDA 141128C00013000 C 11/28/14 13.0 5.60 6.20
NVDA 141128C00013500 C 11/28/14 13.5 5.05 5.65
NVDA 141128C00014000 C 11/28/14 14.0 4.60 5.10
NVDA 141128C00014500 C 11/28/14 14.5 4.05 4.60
NVDA 141128C00015000 C 11/28/14 15.0 3.60 4.10
NVDA 141128C00015500 C 11/28/14 15.5 3.15 3.65
NVDA 141128C00016000 C 11/28/14 16.0 2.73 3.15
NVDA 141128C00016500 C 11/28/14 16.5 2.25 2.72
NVDA 141128C00017000 C 11/28/14 17.0 1.84 2.07
NVDA 141128C00017500 C 11/28/14 17.5 1.46 1.68
NVDA 141128C00018000 C 11/28/14 18.0 1.12 1.34
NVDA 141128C00018500 C 11/28/14 18.5 0.84 0.97
NVDA 141128C00019000 C 11/28/14 19.0 0.61 0.71
NVDA 141128C00019500 C 11/28/14 19.5 0.43 0.51
NVDA 141128C00020000 C 11/28/14 20.0 0.29 0.40
NVDA 141128C00020500 C 11/28/14 20.5 0.20 0.28
NVDA 141128C00021000 C 11/28/14 21.0 0.04 0.26
NVDA 141128C00021500 C 11/28/14 21.5 0.09 0.20
NVDA 141128C00022000 C 11/28/14 22.0 0.05 0.16
NVDA 141128C00022500 C 11/28/14 22.5 0.02 0.13
NVDA 141128C00023000 C 11/28/14 23.0 0.02 0.11
NVDA 141128C00023500 C 11/28/14 23.5 0.00 0.09
NVDA 141128C00024000 C 11/28/14 24.0 0.00 0.08
NVDA 141128C00024500 C 11/28/14 24.5 0.00 0.07
NVDA 141128C00025000 C 11/28/14 25.0 0.00 0.06
NVDA 141128C00025500 C 11/28/14 25.5 0.00 0.05
NVDA 141128C00026000 C 11/28/14 26.0 0.00 0.04
NVDA 141128C00026500 C 11/28/14 26.5 0.00 0.04
NVDA 141128C00027000 C 11/28/14 27.0 0.00 0.04
NVDA 141128P00011000 P 11/28/14 11.0 0.00 0.03
NVDA 141128P00011500 P 11/28/14 11.5 0.00 0.03
NVDA 141128P00012000 P 11/28/14 12.0 0.00 0.03
NVDA 141128P00012500 P 11/28/14 12.5 0.00 0.03
NVDA 141128P00013000 P 11/28/14 13.0 0.00 0.05
NVDA 141128P00013500 P 11/28/14 13.5 0.00 0.06
NVDA 141128P00014000 P 11/28/14 14.0 0.00 0.08
NVDA 141128P00014500 P 11/28/14 14.5 0.01 0.10
NVDA 141128P00015000 P 11/28/14 15.0 0.02 0.12
NVDA 141128P00015500 P 11/28/14 15.5 0.05 0.15
NVDA 141128P00016000 P 11/28/14 16.0 0.08 0.20
NVDA 141128P00016500 P 11/28/14 16.5 0.05 0.25
NVDA 141128P00017000 P 11/28/14 17.0 0.11 0.34
NVDA 141128P00017500 P 11/28/14 17.5 0.31 0.44
NVDA 141128P00018000 P 11/28/14 18.0 0.46 0.53
NVDA 141128P00018500 P 11/28/14 18.5 0.65 0.73
NVDA 141128P00019000 P 11/28/14 19.0 0.90 0.98
NVDA 141128P00019500 P 11/28/14 19.5 1.21 1.40
NVDA 141128P00020000 P 11/28/14 20.0 1.53 1.77
NVDA 141128P00020500 P 11/28/14 20.5 1.90 2.20
NVDA 141128P00021000 P 11/28/14 21.0 2.31 2.64
NVDA 141128P00021500 P 11/28/14 21.5 2.65 3.10
NVDA 141128P00022000 P 11/28/14 22.0 3.10 3.60
NVDA 141128P00022500 P 11/28/14 22.5 3.60 4.15
NVDA 141128P00023000 P 11/28/14 23.0 4.05 4.60
NVDA 141128P00023500 P 11/28/14 23.5 4.55 5.10
NVDA 141128P00024000 P 11/28/14 24.0 5.00 5.60
NVDA 141128P00024500 P 11/28/14 24.5 5.50 6.10
NVDA 141128P00025000 P 11/28/14 25.0 6.00 6.60
NVDA 141128P00025500 P 11/28/14 25.5 6.45 7.05
NVDA 141128P00026000 P 11/28/14 26.0 6.95 7.55
NVDA 141128P00026500 P 11/28/14 26.5 7.45 8.05
NVDA 141128P00027000 P 11/28/14 27.0 7.20 9.40
NVDA 141205C00011000 C 12/05/14 11.0 6.10 9.60
NVDA 141205C00011500 C 12/05/14 11.5 6.20 8.30
NVDA 141205C00012000 C 12/05/14 12.0 5.20 8.30
NVDA 141205C00012500 C 12/05/14 12.5 6.05 6.70
NVDA 141205C00013000 C 12/05/14 13.0 5.60 6.15
NVDA 141205C00013500 C 12/05/14 13.5 5.05 5.70
NVDA 141205C00014000 C 12/05/14 14.0 4.60 5.10
NVDA 141205C00014500 C 12/05/14 14.5 4.05 4.60
NVDA 141205C00015000 C 12/05/14 15.0 3.60 4.15
NVDA 141205C00015500 C 12/05/14 15.5 3.20 3.70
NVDA 141205C00016000 C 12/05/14 16.0 2.71 3.20
NVDA 141205C00016500 C 12/05/14 16.5 2.30 2.74
NVDA 141205C00017000 C 12/05/14 17.0 1.87 2.10
NVDA 141205C00017500 C 12/05/14 17.5 1.49 1.72
NVDA 141205C00018000 C 12/05/14 18.0 1.26 1.31
NVDA 141205C00018500 C 12/05/14 18.5 0.95 1.01
NVDA 141205C00019000 C 12/05/14 19.0 0.70 0.75
NVDA 141205C00019500 C 12/05/14 19.5 0.51 0.55
NVDA 141205C00020000 C 12/05/14 20.0 0.37 0.41
NVDA 141205C00020500 C 12/05/14 20.5 0.27 0.30
NVDA 141205C00021000 C 12/05/14 21.0 0.07 0.28
NVDA 141205C00021500 C 12/05/14 21.5 0.11 0.22
NVDA 141205C00022000 C 12/05/14 22.0 0.07 0.17
NVDA 141205C00022500 C 12/05/14 22.5 0.04 0.13
NVDA 141205C00023000 C 12/05/14 23.0 0.03 0.11
NVDA 141205C00023500 C 12/05/14 23.5 0.01 0.09
NVDA 141205C00024000 C 12/05/14 24.0 0.01 0.08
NVDA 141205C00024500 C 12/05/14 24.5 0.00 0.07
NVDA 141205C00025000 C 12/05/14 25.0 0.00 0.06
NVDA 141205C00025500 C 12/05/14 25.5 0.00 0.05
NVDA 141205C00026000 C 12/05/14 26.0 0.00 0.05
NVDA 141205C00026500 C 12/05/14 26.5 0.00 0.04
NVDA 141205C00027000 C 12/05/14 27.0 0.00 0.03
NVDA 141205P00011000 P 12/05/14 11.0 0.00 0.14
NVDA 141205P00011500 P 12/05/14 11.5 0.00 0.04
NVDA 141205P00012000 P 12/05/14 12.0 0.00 0.03
NVDA 141205P00012500 P 12/05/14 12.5 0.00 0.04
NVDA 141205P00013000 P 12/05/14 13.0 0.00 0.05
NVDA 141205P00013500 P 12/05/14 13.5 0.00 0.08
NVDA 141205P00014000 P 12/05/14 14.0 0.00 0.10
NVDA 141205P00014500 P 12/05/14 14.5 0.01 0.11
NVDA 141205P00015000 P 12/05/14 15.0 0.03 0.14
NVDA 141205P00015500 P 12/05/14 15.5 0.05 0.18
NVDA 141205P00016000 P 12/05/14 16.0 0.03 0.22
NVDA 141205P00016500 P 12/05/14 16.5 0.06 0.29
NVDA 141205P00017000 P 12/05/14 17.0 0.25 0.30
NVDA 141205P00017500 P 12/05/14 17.5 0.36 0.42
NVDA 141205P00018000 P 12/05/14 18.0 0.51 0.55
NVDA 141205P00018500 P 12/05/14 18.5 0.72 0.78
NVDA 141205P00019000 P 12/05/14 19.0 0.96 1.01
NVDA 141205P00019500 P 12/05/14 19.5 1.26 1.34
NVDA 141205P00020000 P 12/05/14 20.0 1.60 1.81
NVDA 141205P00020500 P 12/05/14 20.5 1.92 2.22
NVDA 141205P00021000 P 12/05/14 21.0 2.33 2.65
NVDA 141205P00021500 P 12/05/14 21.5 2.57 3.10
NVDA 141205P00022000 P 12/05/14 22.0 3.00 3.60
NVDA 141205P00022500 P 12/05/14 22.5 3.45 4.10
NVDA 141205P00023000 P 12/05/14 23.0 3.95 4.60
NVDA 141205P00023500 P 12/05/14 23.5 4.45 5.05
NVDA 141205P00024000 P 12/05/14 24.0 4.95 5.60
NVDA 141205P00024500 P 12/05/14 24.5 5.40 6.00
NVDA 141205P00025000 P 12/05/14 25.0 5.85 6.55
NVDA 141205P00025500 P 12/05/14 25.5 6.25 7.05
NVDA 141205P00026000 P 12/05/14 26.0 6.80 7.55
NVDA 141205P00026500 P 12/05/14 26.5 7.25 8.15
NVDA 141205P00027000 P 12/05/14 27.0 7.75 8.65
NVDA 141220C00010000 C 12/20/14 10.0 7.10 10.40
NVDA 141220C00011000 C 12/20/14 11.0 6.10 9.40
NVDA 141220C00012000 C 12/20/14 12.0 6.25 7.25
NVDA 141220C00013000 C 12/20/14 13.0 5.60 6.15
NVDA 141220C00014000 C 12/20/14 14.0 4.25 5.25
NVDA 141220C00015000 C 12/20/14 15.0 3.65 4.15
NVDA 141220C00016000 C 12/20/14 16.0 2.78 2.99
NVDA 141220C00017000 C 12/20/14 17.0 1.92 2.17
NVDA 141220C00018000 C 12/20/14 18.0 1.32 1.35
NVDA 141220C00019000 C 12/20/14 19.0 0.78 0.81
NVDA 141220C00020000 C 12/20/14 20.0 0.42 0.46
NVDA 141220C00021000 C 12/20/14 21.0 0.21 0.23
NVDA 141220C00022000 C 12/20/14 22.0 0.11 0.14
NVDA 141220C00023000 C 12/20/14 23.0 0.05 0.08
NVDA 141220C00024000 C 12/20/14 24.0 0.02 0.07
NVDA 141220C00025000 C 12/20/14 25.0 0.01 0.05
NVDA 141220C00026000 C 12/20/14 26.0 0.00 0.03
NVDA 141220C00027000 C 12/20/14 27.0 0.00 0.02
NVDA 141220C00028000 C 12/20/14 28.0 0.00 0.02
NVDA 141220P00010000 P 12/20/14 10.0 0.00 0.02
NVDA 141220P00011000 P 12/20/14 11.0 0.00 0.02
NVDA 141220P00012000 P 12/20/14 12.0 0.00 0.03
NVDA 141220P00013000 P 12/20/14 13.0 0.00 0.04
NVDA 141220P00014000 P 12/20/14 14.0 0.02 0.05
NVDA 141220P00015000 P 12/20/14 15.0 0.06 0.09
NVDA 141220P00016000 P 12/20/14 16.0 0.15 0.17
NVDA 141220P00017000 P 12/20/14 17.0 0.31 0.33
NVDA 141220P00018000 P 12/20/14 18.0 0.58 0.62
NVDA 141220P00019000 P 12/20/14 19.0 1.03 1.08
NVDA 141220P00020000 P 12/20/14 20.0 1.68 1.72
NVDA 141220P00021000 P 12/20/14 21.0 2.38 2.65
NVDA 141220P00022000 P 12/20/14 22.0 3.05 3.85
NVDA 141220P00023000 P 12/20/14 23.0 3.95 4.85
NVDA 141220P00024000 P 12/20/14 24.0 4.95 5.55
NVDA 141220P00025000 P 12/20/14 25.0 5.85 6.85
NVDA 141220P00026000 P 12/20/14 26.0 6.90 7.50
NVDA 141220P00027000 P 12/20/14 27.0 7.25 9.25
NVDA 141220P00028000 P 12/20/14 28.0 7.75 10.95
NVDA 150117C00003000 C 01/17/15 3.0 14.15 17.40
NVDA 150117C00005000 C 01/17/15 5.0 12.10 15.55
NVDA 150117C00008000 C 01/17/15 8.0 8.95 11.50
NVDA 150117C00009000 C 01/17/15 9.0 8.10 11.90
NVDA 150117C00010000 C 01/17/15 10.0 7.15 10.40
NVDA 150117C00011000 C 01/17/15 11.0 6.10 9.40
NVDA 150117C00012000 C 01/17/15 12.0 6.60 7.15
NVDA 150117C00013000 C 01/17/15 13.0 5.05 6.40
NVDA 150117C00014000 C 01/17/15 14.0 4.10 5.40
NVDA 150117C00015000 C 01/17/15 15.0 3.65 4.15
NVDA 150117C00016000 C 01/17/15 16.0 2.81 3.25
NVDA 150117C00017000 C 01/17/15 17.0 2.02 2.27
NVDA 150117C00018000 C 01/17/15 18.0 1.44 1.49
NVDA 150117C00019000 C 01/17/15 19.0 0.90 0.95
NVDA 150117C00020000 C 01/17/15 20.0 0.54 0.58
NVDA 150117C00021000 C 01/17/15 21.0 0.31 0.34
NVDA 150117C00022000 C 01/17/15 22.0 0.18 0.20
NVDA 150117C00023000 C 01/17/15 23.0 0.10 0.12
NVDA 150117C00024000 C 01/17/15 24.0 0.05 0.08
NVDA 150117C00025000 C 01/17/15 25.0 0.03 0.08
NVDA 150117C00026000 C 01/17/15 26.0 0.01 0.05
NVDA 150117C00027000 C 01/17/15 27.0 0.00 0.04
NVDA 150117C00028000 C 01/17/15 28.0 0.00 0.03
NVDA 150117C00029000 C 01/17/15 29.0 0.00 0.02
NVDA 150117P00003000 P 01/17/15 3.0 0.00 0.02
NVDA 150117P00005000 P 01/17/15 5.0 0.00 0.02
NVDA 150117P00008000 P 01/17/15 8.0 0.00 0.01
NVDA 150117P00009000 P 01/17/15 9.0 0.00 0.02
NVDA 150117P00010000 P 01/17/15 10.0 0.00 0.02
NVDA 150117P00011000 P 01/17/15 11.0 0.00 0.03
NVDA 150117P00012000 P 01/17/15 12.0 0.01 0.05
NVDA 150117P00013000 P 01/17/15 13.0 0.03 0.06
NVDA 150117P00014000 P 01/17/15 14.0 0.07 0.08
NVDA 150117P00015000 P 01/17/15 15.0 0.12 0.14
NVDA 150117P00016000 P 01/17/15 16.0 0.23 0.25
NVDA 150117P00017000 P 01/17/15 17.0 0.40 0.43
NVDA 150117P00018000 P 01/17/15 18.0 0.71 0.74
NVDA 150117P00019000 P 01/17/15 19.0 1.17 1.21
NVDA 150117P00020000 P 01/17/15 20.0 1.79 1.85
NVDA 150117P00021000 P 01/17/15 21.0 2.43 2.75
NVDA 150117P00022000 P 01/17/15 22.0 3.20 3.65
NVDA 150117P00023000 P 01/17/15 23.0 4.10 4.60
NVDA 150117P00024000 P 01/17/15 24.0 4.80 6.10
NVDA 150117P00025000 P 01/17/15 25.0 5.75 7.10
NVDA 150117P00026000 P 01/17/15 26.0 6.70 7.90
NVDA 150117P00027000 P 01/17/15 27.0 7.70 8.65
NVDA 150117P00028000 P 01/17/15 28.0 8.70 9.65
NVDA 150117P00029000 P 01/17/15 29.0 9.70 11.10
NVDA 150320C00009000 C 03/20/15 9.0 8.15 11.50
NVDA 150320C00010000 C 03/20/15 10.0 7.15 10.40
NVDA 150320C00011000 C 03/20/15 11.0 6.40 8.45
NVDA 150320C00012000 C 03/20/15 12.0 6.60 7.15
NVDA 150320C00013000 C 03/20/15 13.0 5.65 6.20
NVDA 150320C00014000 C 03/20/15 14.0 4.70 5.20
NVDA 150320C00015000 C 03/20/15 15.0 3.80 4.30
NVDA 150320C00016000 C 03/20/15 16.0 3.00 3.35
NVDA 150320C00017000 C 03/20/15 17.0 2.41 2.46
NVDA 150320C00018000 C 03/20/15 18.0 1.78 1.83
NVDA 150320C00019000 C 03/20/15 19.0 1.26 1.30
NVDA 150320C00020000 C 03/20/15 20.0 0.87 0.91
NVDA 150320C00021000 C 03/20/15 21.0 0.58 0.61
NVDA 150320C00022000 C 03/20/15 22.0 0.38 0.41
NVDA 150320C00023000 C 03/20/15 23.0 0.25 0.28
NVDA 150320C00024000 C 03/20/15 24.0 0.16 0.19
NVDA 150320C00025000 C 03/20/15 25.0 0.10 0.14
NVDA 150320C00026000 C 03/20/15 26.0 0.06 0.10
NVDA 150320C00027000 C 03/20/15 27.0 0.04 0.08
NVDA 150320C00028000 C 03/20/15 28.0 0.02 0.06
NVDA 150320C00029000 C 03/20/15 29.0 0.01 0.05
NVDA 150320P00009000 P 03/20/15 9.0 0.00 0.04
NVDA 150320P00010000 P 03/20/15 10.0 0.01 0.05
NVDA 150320P00011000 P 03/20/15 11.0 0.03 0.06
NVDA 150320P00012000 P 03/20/15 12.0 0.05 0.08
NVDA 150320P00013000 P 03/20/15 13.0 0.09 0.13
NVDA 150320P00014000 P 03/20/15 14.0 0.17 0.20
NVDA 150320P00015000 P 03/20/15 15.0 0.28 0.32
NVDA 150320P00016000 P 03/20/15 16.0 0.46 0.50
NVDA 150320P00017000 P 03/20/15 17.0 0.72 0.77
NVDA 150320P00018000 P 03/20/15 18.0 1.09 1.14
NVDA 150320P00019000 P 03/20/15 19.0 1.58 1.63
NVDA 150320P00020000 P 03/20/15 20.0 2.18 2.23
NVDA 150320P00021000 P 03/20/15 21.0 2.90 2.95
NVDA 150320P00022000 P 03/20/15 22.0 3.65 3.80
NVDA 150320P00023000 P 03/20/15 23.0 4.20 4.85
NVDA 150320P00024000 P 03/20/15 24.0 5.05 6.05
NVDA 150320P00025000 P 03/20/15 25.0 5.95 7.00
NVDA 150320P00026000 P 03/20/15 26.0 6.85 8.00
NVDA 150320P00027000 P 03/20/15 27.0 7.85 8.85
NVDA 150320P00028000 P 03/20/15 28.0 8.80 10.00
NVDA 150320P00029000 P 03/20/15 29.0 9.80 11.00
NVDA 150619C00010000 C 06/19/15 10.0 6.70 11.10
NVDA 150619C00011000 C 06/19/15 11.0 7.25 8.25
NVDA 150619C00012000 C 06/19/15 12.0 6.20 7.35
NVDA 150619C00013000 C 06/19/15 13.0 5.30 6.40
NVDA 150619C00014000 C 06/19/15 14.0 4.45 5.45
NVDA 150619C00015000 C 06/19/15 15.0 3.70 4.55
NVDA 150619C00016000 C 06/19/15 16.0 3.10 3.65
NVDA 150619C00017000 C 06/19/15 17.0 2.71 2.76
NVDA 150619C00018000 C 06/19/15 18.0 2.11 2.18
NVDA 150619C00019000 C 06/19/15 19.0 1.61 1.67
NVDA 150619C00020000 C 06/19/15 20.0 1.21 1.26
NVDA 150619C00021000 C 06/19/15 21.0 0.89 0.94
NVDA 150619C00022000 C 06/19/15 22.0 0.65 0.70
NVDA 150619C00023000 C 06/19/15 23.0 0.47 0.51
NVDA 150619C00024000 C 06/19/15 24.0 0.33 0.38
NVDA 150619C00025000 C 06/19/15 25.0 0.24 0.28
NVDA 150619C00026000 C 06/19/15 26.0 0.17 0.21
NVDA 150619P00010000 P 06/19/15 10.0 0.04 0.08
NVDA 150619P00011000 P 06/19/15 11.0 0.08 0.11
NVDA 150619P00012000 P 06/19/15 12.0 0.13 0.17
NVDA 150619P00013000 P 06/19/15 13.0 0.21 0.25
NVDA 150619P00014000 P 06/19/15 14.0 0.33 0.38
NVDA 150619P00015000 P 06/19/15 15.0 0.51 0.56
NVDA 150619P00016000 P 06/19/15 16.0 0.76 0.80
NVDA 150619P00017000 P 06/19/15 17.0 1.08 1.13
NVDA 150619P00018000 P 06/19/15 18.0 1.49 1.54
NVDA 150619P00019000 P 06/19/15 19.0 1.99 2.04
NVDA 150619P00020000 P 06/19/15 20.0 2.58 2.64
NVDA 150619P00021000 P 06/19/15 21.0 3.25 3.35
NVDA 150619P00022000 P 06/19/15 22.0 4.00 4.10
NVDA 150619P00023000 P 06/19/15 23.0 4.80 4.95
NVDA 150619P00024000 P 06/19/15 24.0 5.55 6.10
NVDA 150619P00025000 P 06/19/15 25.0 6.20 7.15
NVDA 150619P00026000 P 06/19/15 26.0 7.10 8.10
NVDA 160115C00003000 C 01/15/16 3.0 13.50 18.25
NVDA 160115C00005000 C 01/15/16 5.0 11.50 16.15
NVDA 160115C00008000 C 01/15/16 8.0 8.50 13.15
NVDA 160115C00010000 C 01/15/16 10.0 6.55 11.15
NVDA 160115C00013000 C 01/15/16 13.0 3.80 8.25
NVDA 160115C00015000 C 01/15/16 15.0 3.75 5.30
NVDA 160115C00017000 C 01/15/16 17.0 2.41 3.85
NVDA 160115C00020000 C 01/15/16 20.0 1.66 2.38
NVDA 160115C00022000 C 01/15/16 22.0 1.10 1.65
NVDA 160115C00025000 C 01/15/16 25.0 0.55 1.02
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.38
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.41
NVDA 160115P00008000 P 01/15/16 8.0 0.00 0.26
NVDA 160115P00010000 P 01/15/16 10.0 0.06 0.48
NVDA 160115P00013000 P 01/15/16 13.0 0.33 1.02
NVDA 160115P00015000 P 01/15/16 15.0 0.47 1.65
NVDA 160115P00017000 P 01/15/16 17.0 1.07 2.23
NVDA 160115P00020000 P 01/15/16 20.0 2.56 3.95
NVDA 160115P00022000 P 01/15/16 22.0 3.85 5.70
NVDA 160115P00025000 P 01/15/16 25.0 6.30 8.05

OPRA data is delayed 15 minutes.