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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 141031C00011000 C 10/31/14 11.0 6.75 8.20
NVDA 141031C00011500 C 10/31/14 11.5 6.25 7.65
NVDA 141031C00012000 C 10/31/14 12.0 5.75 7.00
NVDA 141031C00012500 C 10/31/14 12.5 5.30 6.50
NVDA 141031C00013000 C 10/31/14 13.0 5.00 5.70
NVDA 141031C00013500 C 10/31/14 13.5 4.40 5.40
NVDA 141031C00014000 C 10/31/14 14.0 4.00 5.00
NVDA 141031C00014500 C 10/31/14 14.5 3.50 4.50
NVDA 141031C00015000 C 10/31/14 15.0 3.00 3.70
NVDA 141031C00015500 C 10/31/14 15.5 2.71 3.15
NVDA 141031C00016000 C 10/31/14 16.0 2.22 2.62
NVDA 141031C00016500 C 10/31/14 16.5 1.68 2.14
NVDA 141031C00017000 C 10/31/14 17.0 1.28 1.59
NVDA 141031C00017500 C 10/31/14 17.5 0.88 1.16
NVDA 141031C00018000 C 10/31/14 18.0 0.57 0.66
NVDA 141031C00018500 C 10/31/14 18.5 0.24 0.32
NVDA 141031C00019000 C 10/31/14 19.0 0.10 0.15
NVDA 141031C00019500 C 10/31/14 19.5 0.03 0.07
NVDA 141031C00020000 C 10/31/14 20.0 0.00 0.05
NVDA 141031C00020500 C 10/31/14 20.5 0.00 0.05
NVDA 141031C00021000 C 10/31/14 21.0 0.00 0.05
NVDA 141031C00021500 C 10/31/14 21.5 0.00 0.04
NVDA 141031C00022000 C 10/31/14 22.0 0.00 0.03
NVDA 141031C00022500 C 10/31/14 22.5 0.00 0.03
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 0.03
NVDA 141031P00016000 P 10/31/14 16.0 0.00 0.04
NVDA 141031P00016500 P 10/31/14 16.5 0.00 0.05
NVDA 141031P00017000 P 10/31/14 17.0 0.01 0.07
NVDA 141031P00017500 P 10/31/14 17.5 0.04 0.08
NVDA 141031P00018000 P 10/31/14 18.0 0.12 0.17
NVDA 141031P00018500 P 10/31/14 18.5 0.29 0.39
NVDA 141031P00019000 P 10/31/14 19.0 0.60 0.76
NVDA 141031P00019500 P 10/31/14 19.5 0.94 1.39
NVDA 141031P00020000 P 10/31/14 20.0 1.41 1.85
NVDA 141031P00020500 P 10/31/14 20.5 1.91 2.34
NVDA 141031P00021000 P 10/31/14 21.0 2.38 2.81
NVDA 141031P00021500 P 10/31/14 21.5 2.80 3.45
NVDA 141031P00022000 P 10/31/14 22.0 3.25 4.00
NVDA 141031P00022500 P 10/31/14 22.5 3.40 4.50
NVDA 141031P00023000 P 10/31/14 23.0 3.95 5.00
NVDA 141031P00023500 P 10/31/14 23.5 4.50 5.60
NVDA 141031P00024000 P 10/31/14 24.0 4.80 6.25
NVDA 141031P00024500 P 10/31/14 24.5 5.50 6.75
NVDA 141031P00025000 P 10/31/14 25.0 6.10 7.25
NVDA 141031P00025500 P 10/31/14 25.5 6.40 7.75
NVDA 141031P00026000 P 10/31/14 26.0 5.90 9.15
NVDA 141031P00026500 P 10/31/14 26.5 6.40 9.65
NVDA 141031P00027000 P 10/31/14 27.0 6.90 10.15
NVDA 141031P00027500 P 10/31/14 27.5 7.20 10.85
NVDA 141031P00028000 P 10/31/14 28.0 7.60 11.40
NVDA 141107C00011000 C 11/07/14 11.0 5.25 9.65
NVDA 141107C00011500 C 11/07/14 11.5 6.05 7.95
NVDA 141107C00012000 C 11/07/14 12.0 5.90 6.80
NVDA 141107C00012500 C 11/07/14 12.5 5.45 6.25
NVDA 141107C00013000 C 11/07/14 13.0 5.05 5.70
NVDA 141107C00013500 C 11/07/14 13.5 4.55 5.20
NVDA 141107C00014000 C 11/07/14 14.0 4.05 4.70
NVDA 141107C00014500 C 11/07/14 14.5 3.55 4.20
NVDA 141107C00015000 C 11/07/14 15.0 3.05 3.75
NVDA 141107C00015500 C 11/07/14 15.5 2.55 3.25
NVDA 141107C00016000 C 11/07/14 16.0 2.16 2.72
NVDA 141107C00016500 C 11/07/14 16.5 1.91 2.26
NVDA 141107C00017000 C 11/07/14 17.0 1.54 1.73
NVDA 141107C00017500 C 11/07/14 17.5 1.14 1.31
NVDA 141107C00018000 C 11/07/14 18.0 0.91 0.96
NVDA 141107C00018500 C 11/07/14 18.5 0.63 0.65
NVDA 141107C00019000 C 11/07/14 19.0 0.41 0.45
NVDA 141107C00019500 C 11/07/14 19.5 0.27 0.31
NVDA 141107C00020000 C 11/07/14 20.0 0.18 0.21
NVDA 141107C00020500 C 11/07/14 20.5 0.06 0.16
NVDA 141107C00021000 C 11/07/14 21.0 0.03 0.14
NVDA 141107C00021500 C 11/07/14 21.5 0.02 0.16
NVDA 141107C00022000 C 11/07/14 22.0 0.01 0.13
NVDA 141107C00022500 C 11/07/14 22.5 0.00 0.11
NVDA 141107C00023000 C 11/07/14 23.0 0.00 0.10
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 0.05
NVDA 141107C00025000 C 11/07/14 25.0 0.00 0.04
NVDA 141107C00025500 C 11/07/14 25.5 0.00 0.04
NVDA 141107C00026000 C 11/07/14 26.0 0.00 0.04
NVDA 141107C00026500 C 11/07/14 26.5 0.00 0.03
NVDA 141107C00027000 C 11/07/14 27.0 0.00 0.02
NVDA 141107C00027500 C 11/07/14 27.5 0.00 0.02
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 0.14
NVDA 141107P00013000 P 11/07/14 13.0 0.00 0.03
NVDA 141107P00013500 P 11/07/14 13.5 0.00 0.03
NVDA 141107P00014000 P 11/07/14 14.0 0.00 0.05
NVDA 141107P00014500 P 11/07/14 14.5 0.00 0.08
NVDA 141107P00015000 P 11/07/14 15.0 0.02 0.10
NVDA 141107P00015500 P 11/07/14 15.5 0.03 0.13
NVDA 141107P00016000 P 11/07/14 16.0 0.04 0.18
NVDA 141107P00016500 P 11/07/14 16.5 0.10 0.22
NVDA 141107P00017000 P 11/07/14 17.0 0.14 0.21
NVDA 141107P00017500 P 11/07/14 17.5 0.27 0.31
NVDA 141107P00018000 P 11/07/14 18.0 0.43 0.46
NVDA 141107P00018500 P 11/07/14 18.5 0.64 0.67
NVDA 141107P00019000 P 11/07/14 19.0 0.92 0.97
NVDA 141107P00019500 P 11/07/14 19.5 1.25 1.42
NVDA 141107P00020000 P 11/07/14 20.0 1.65 1.85
NVDA 141107P00020500 P 11/07/14 20.5 1.96 2.57
NVDA 141107P00021000 P 11/07/14 21.0 2.46 3.05
NVDA 141107P00021500 P 11/07/14 21.5 2.91 3.50
NVDA 141107P00022000 P 11/07/14 22.0 3.40 4.05
NVDA 141107P00022500 P 11/07/14 22.5 3.85 4.50
NVDA 141107P00023000 P 11/07/14 23.0 4.30 5.00
NVDA 141107P00023500 P 11/07/14 23.5 4.80 5.50
NVDA 141107P00024000 P 11/07/14 24.0 5.30 6.10
NVDA 141107P00024500 P 11/07/14 24.5 5.70 6.60
NVDA 141107P00025000 P 11/07/14 25.0 6.20 7.10
NVDA 141107P00025500 P 11/07/14 25.5 6.70 7.55
NVDA 141107P00026000 P 11/07/14 26.0 7.15 7.95
NVDA 141107P00026500 P 11/07/14 26.5 7.40 8.80
NVDA 141107P00027000 P 11/07/14 27.0 7.60 9.45
NVDA 141107P00027500 P 11/07/14 27.5 8.40 9.85
NVDA 141107P00028000 P 11/07/14 28.0 8.60 10.50
NVDA 141114C00011000 C 11/14/14 11.0 5.20 9.70
NVDA 141114C00011500 C 11/14/14 11.5 6.30 7.70
NVDA 141114C00012000 C 11/14/14 12.0 5.95 6.70
NVDA 141114C00012500 C 11/14/14 12.5 5.45 6.20
NVDA 141114C00013000 C 11/14/14 13.0 5.05 5.70
NVDA 141114C00013500 C 11/14/14 13.5 4.55 5.25
NVDA 141114C00014000 C 11/14/14 14.0 4.05 4.70
NVDA 141114C00014500 C 11/14/14 14.5 3.55 4.20
NVDA 141114C00015000 C 11/14/14 15.0 3.10 3.75
NVDA 141114C00015500 C 11/14/14 15.5 2.64 3.25
NVDA 141114C00016000 C 11/14/14 16.0 2.19 2.73
NVDA 141114C00016500 C 11/14/14 16.5 1.97 2.29
NVDA 141114C00017000 C 11/14/14 17.0 1.61 1.78
NVDA 141114C00017500 C 11/14/14 17.5 1.24 1.38
NVDA 141114C00018000 C 11/14/14 18.0 0.98 1.03
NVDA 141114C00018500 C 11/14/14 18.5 0.70 0.75
NVDA 141114C00019000 C 11/14/14 19.0 0.49 0.52
NVDA 141114C00019500 C 11/14/14 19.5 0.33 0.38
NVDA 141114C00020000 C 11/14/14 20.0 0.23 0.26
NVDA 141114C00020500 C 11/14/14 20.5 0.04 0.23
NVDA 141114C00021000 C 11/14/14 21.0 0.05 0.18
NVDA 141114C00021500 C 11/14/14 21.5 0.04 0.15
NVDA 141114C00022000 C 11/14/14 22.0 0.02 0.12
NVDA 141114C00022500 C 11/14/14 22.5 0.01 0.11
NVDA 141114C00023000 C 11/14/14 23.0 0.01 0.09
NVDA 141114C00023500 C 11/14/14 23.5 0.00 0.07
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 0.04
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 0.03
NVDA 141114P00011000 P 11/14/14 11.0 0.00 0.03
NVDA 141114P00011500 P 11/14/14 11.5 0.00 0.03
NVDA 141114P00012000 P 11/14/14 12.0 0.00 0.02
NVDA 141114P00012500 P 11/14/14 12.5 0.00 0.03
NVDA 141114P00013000 P 11/14/14 13.0 0.00 0.04
NVDA 141114P00013500 P 11/14/14 13.5 0.00 0.05
NVDA 141114P00014000 P 11/14/14 14.0 0.00 0.07
NVDA 141114P00014500 P 11/14/14 14.5 0.01 0.10
NVDA 141114P00015000 P 11/14/14 15.0 0.03 0.12
NVDA 141114P00015500 P 11/14/14 15.5 0.05 0.14
NVDA 141114P00016000 P 11/14/14 16.0 0.08 0.19
NVDA 141114P00016500 P 11/14/14 16.5 0.14 0.26
NVDA 141114P00017000 P 11/14/14 17.0 0.23 0.26
NVDA 141114P00017500 P 11/14/14 17.5 0.34 0.38
NVDA 141114P00018000 P 11/14/14 18.0 0.50 0.53
NVDA 141114P00018500 P 11/14/14 18.5 0.72 0.75
NVDA 141114P00019000 P 11/14/14 19.0 1.00 1.05
NVDA 141114P00019500 P 11/14/14 19.5 1.33 1.39
NVDA 141114P00020000 P 11/14/14 20.0 1.70 1.85
NVDA 141114P00020500 P 11/14/14 20.5 2.05 2.37
NVDA 141114P00021000 P 11/14/14 21.0 2.49 3.05
NVDA 141114P00021500 P 11/14/14 21.5 2.96 3.55
NVDA 141114P00022000 P 11/14/14 22.0 3.40 4.05
NVDA 141114P00022500 P 11/14/14 22.5 3.85 4.50
NVDA 141114P00023000 P 11/14/14 23.0 4.35 5.00
NVDA 141114P00023500 P 11/14/14 23.5 4.85 5.50
NVDA 141114P00024000 P 11/14/14 24.0 5.30 6.10
NVDA 141114P00024500 P 11/14/14 24.5 5.80 6.60
NVDA 141114P00025000 P 11/14/14 25.0 6.30 7.10
NVDA 141114P00025500 P 11/14/14 25.5 6.85 7.60
NVDA 141114P00026000 P 11/14/14 26.0 7.30 7.90
NVDA 141114P00026500 P 11/14/14 26.5 7.75 8.70
NVDA 141114P00027000 P 11/14/14 27.0 8.10 9.20
NVDA 141114P00028000 P 11/14/14 28.0 7.45 11.75
NVDA 141122C00010000 C 11/22/14 10.0 7.85 8.80
NVDA 141122C00010500 C 11/22/14 10.5 7.35 8.30
NVDA 141122C00011000 C 11/22/14 11.0 7.05 8.30
NVDA 141122C00011500 C 11/22/14 11.5 6.70 7.20
NVDA 141122C00012000 C 11/22/14 12.0 6.10 6.65
NVDA 141122C00012500 C 11/22/14 12.5 5.60 6.20
NVDA 141122C00013000 C 11/22/14 13.0 5.05 5.65
NVDA 141122C00013500 C 11/22/14 13.5 4.75 5.15
NVDA 141122C00014000 C 11/22/14 14.0 4.05 4.65
NVDA 141122C00014500 C 11/22/14 14.5 3.60 4.25
NVDA 141122C00015000 C 11/22/14 15.0 3.10 3.75
NVDA 141122C00015500 C 11/22/14 15.5 2.78 3.25
NVDA 141122C00016000 C 11/22/14 16.0 2.29 2.73
NVDA 141122C00016500 C 11/22/14 16.5 1.94 2.28
NVDA 141122C00017000 C 11/22/14 17.0 1.55 1.79
NVDA 141122C00017500 C 11/22/14 17.5 1.27 1.39
NVDA 141122C00018000 C 11/22/14 18.0 0.98 1.03
NVDA 141122C00018500 C 11/22/14 18.5 0.71 0.77
NVDA 141122C00019000 C 11/22/14 19.0 0.53 0.55
NVDA 141122C00019500 C 11/22/14 19.5 0.33 0.39
NVDA 141122C00020000 C 11/22/14 20.0 0.23 0.26
NVDA 141122C00020500 C 11/22/14 20.5 0.16 0.20
NVDA 141122C00021000 C 11/22/14 21.0 0.11 0.15
NVDA 141122C00021500 C 11/22/14 21.5 0.07 0.18
NVDA 141122C00022000 C 11/22/14 22.0 0.05 0.12
NVDA 141122C00022500 C 11/22/14 22.5 0.03 0.12
NVDA 141122C00023000 C 11/22/14 23.0 0.01 0.10
NVDA 141122C00023500 C 11/22/14 23.5 0.01 0.09
NVDA 141122C00024000 C 11/22/14 24.0 0.00 0.08
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 0.04
NVDA 141122C00026500 C 11/22/14 26.5 0.00 0.03
NVDA 141122C00027000 C 11/22/14 27.0 0.00 0.03
NVDA 141122C00027500 C 11/22/14 27.5 0.00 0.03
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 0.03
NVDA 141122P00012500 P 11/22/14 12.5 0.00 0.04
NVDA 141122P00013000 P 11/22/14 13.0 0.00 0.05
NVDA 141122P00013500 P 11/22/14 13.5 0.00 0.06
NVDA 141122P00014000 P 11/22/14 14.0 0.01 0.09
NVDA 141122P00014500 P 11/22/14 14.5 0.02 0.11
NVDA 141122P00015000 P 11/22/14 15.0 0.04 0.14
NVDA 141122P00015500 P 11/22/14 15.5 0.08 0.18
NVDA 141122P00016000 P 11/22/14 16.0 0.11 0.22
NVDA 141122P00016500 P 11/22/14 16.5 0.17 0.29
NVDA 141122P00017000 P 11/22/14 17.0 0.26 0.32
NVDA 141122P00017500 P 11/22/14 17.5 0.40 0.45
NVDA 141122P00018000 P 11/22/14 18.0 0.57 0.61
NVDA 141122P00018500 P 11/22/14 18.5 0.81 0.85
NVDA 141122P00019000 P 11/22/14 19.0 1.11 1.15
NVDA 141122P00019500 P 11/22/14 19.5 1.45 1.53
NVDA 141122P00020000 P 11/22/14 20.0 1.76 2.05
NVDA 141122P00020500 P 11/22/14 20.5 2.16 2.47
NVDA 141122P00021000 P 11/22/14 21.0 2.60 3.15
NVDA 141122P00021500 P 11/22/14 21.5 3.00 3.50
NVDA 141122P00022000 P 11/22/14 22.0 3.45 4.10
NVDA 141122P00022500 P 11/22/14 22.5 3.95 4.60
NVDA 141122P00023000 P 11/22/14 23.0 4.40 5.10
NVDA 141122P00023500 P 11/22/14 23.5 5.00 5.45
NVDA 141122P00024000 P 11/22/14 24.0 5.45 6.00
NVDA 141122P00024500 P 11/22/14 24.5 5.85 6.55
NVDA 141122P00025000 P 11/22/14 25.0 6.40 7.15
NVDA 141122P00025500 P 11/22/14 25.5 6.85 7.55
NVDA 141122P00026000 P 11/22/14 26.0 7.40 7.95
NVDA 141122P00026500 P 11/22/14 26.5 7.90 8.45
NVDA 141122P00027000 P 11/22/14 27.0 8.40 9.15
NVDA 141122P00027500 P 11/22/14 27.5 8.90 9.45
NVDA 141122P00028000 P 11/22/14 28.0 9.00 10.10
NVDA 141122P00028500 P 11/22/14 28.5 9.25 10.95
NVDA 141128C00011000 C 11/28/14 11.0 6.30 8.55
NVDA 141128C00011500 C 11/28/14 11.5 6.45 7.30
NVDA 141128C00012000 C 11/28/14 12.0 6.10 6.65
NVDA 141128C00012500 C 11/28/14 12.5 5.45 6.30
NVDA 141128C00013000 C 11/28/14 13.0 5.15 5.70
NVDA 141128C00013500 C 11/28/14 13.5 4.55 5.20
NVDA 141128C00014000 C 11/28/14 14.0 4.05 4.70
NVDA 141128C00014500 C 11/28/14 14.5 3.55 4.25
NVDA 141128C00015000 C 11/28/14 15.0 3.15 3.75
NVDA 141128C00015500 C 11/28/14 15.5 2.73 3.30
NVDA 141128C00016000 C 11/28/14 16.0 2.34 2.74
NVDA 141128C00016500 C 11/28/14 16.5 1.95 2.30
NVDA 141128C00017000 C 11/28/14 17.0 1.63 1.86
NVDA 141128C00017500 C 11/28/14 17.5 1.33 1.42
NVDA 141128C00018000 C 11/28/14 18.0 1.01 1.08
NVDA 141128C00018500 C 11/28/14 18.5 0.74 0.80
NVDA 141128C00019000 C 11/28/14 19.0 0.53 0.58
NVDA 141128C00019500 C 11/28/14 19.5 0.37 0.43
NVDA 141128C00020000 C 11/28/14 20.0 0.26 0.30
NVDA 141128C00020500 C 11/28/14 20.5 0.17 0.22
NVDA 141128C00021000 C 11/28/14 21.0 0.11 0.22
NVDA 141128C00021500 C 11/28/14 21.5 0.07 0.18
NVDA 141128C00022000 C 11/28/14 22.0 0.05 0.15
NVDA 141128C00022500 C 11/28/14 22.5 0.03 0.12
NVDA 141128C00023000 C 11/28/14 23.0 0.02 0.10
NVDA 141128C00023500 C 11/28/14 23.5 0.01 0.09
NVDA 141128C00024000 C 11/28/14 24.0 0.01 0.07
NVDA 141128C00024500 C 11/28/14 24.5 0.00 0.06
NVDA 141128C00025000 C 11/28/14 25.0 0.00 0.05
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 0.03
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 0.04
NVDA 141128P00013000 P 11/28/14 13.0 0.00 0.06
NVDA 141128P00013500 P 11/28/14 13.5 0.01 0.07
NVDA 141128P00014000 P 11/28/14 14.0 0.02 0.10
NVDA 141128P00014500 P 11/28/14 14.5 0.04 0.12
NVDA 141128P00015000 P 11/28/14 15.0 0.06 0.15
NVDA 141128P00015500 P 11/28/14 15.5 0.09 0.19
NVDA 141128P00016000 P 11/28/14 16.0 0.14 0.25
NVDA 141128P00016500 P 11/28/14 16.5 0.20 0.32
NVDA 141128P00017000 P 11/28/14 17.0 0.30 0.35
NVDA 141128P00017500 P 11/28/14 17.5 0.43 0.49
NVDA 141128P00018000 P 11/28/14 18.0 0.60 0.66
NVDA 141128P00018500 P 11/28/14 18.5 0.83 0.90
NVDA 141128P00019000 P 11/28/14 19.0 1.12 1.20
NVDA 141128P00019500 P 11/28/14 19.5 1.47 1.53
NVDA 141128P00020000 P 11/28/14 20.0 1.84 2.07
NVDA 141128P00020500 P 11/28/14 20.5 2.15 2.48
NVDA 141128P00021000 P 11/28/14 21.0 2.54 3.05
NVDA 141128P00021500 P 11/28/14 21.5 3.00 3.50
NVDA 141128P00022000 P 11/28/14 22.0 3.45 4.15
NVDA 141128P00022500 P 11/28/14 22.5 3.95 4.60
NVDA 141128P00023000 P 11/28/14 23.0 4.40 5.10
NVDA 141128P00023500 P 11/28/14 23.5 4.90 5.60
NVDA 141128P00024000 P 11/28/14 24.0 5.30 6.05
NVDA 141128P00024500 P 11/28/14 24.5 5.80 6.55
NVDA 141128P00025000 P 11/28/14 25.0 6.30 7.05
NVDA 141128P00025500 P 11/28/14 25.5 6.80 7.55
NVDA 141128P00026000 P 11/28/14 26.0 7.25 8.10
NVDA 141128P00026500 P 11/28/14 26.5 7.95 8.60
NVDA 141128P00027000 P 11/28/14 27.0 8.40 9.15
NVDA 141205C00011000 C 12/05/14 11.0 5.20 9.70
NVDA 141205C00011500 C 12/05/14 11.5 5.35 8.55
NVDA 141205C00012000 C 12/05/14 12.0 4.85 7.85
NVDA 141205C00012500 C 12/05/14 12.5 5.35 6.45
NVDA 141205C00013000 C 12/05/14 13.0 4.95 5.75
NVDA 141205C00013500 C 12/05/14 13.5 4.45 5.30
NVDA 141205C00014000 C 12/05/14 14.0 3.95 4.75
NVDA 141205C00014500 C 12/05/14 14.5 3.50 4.30
NVDA 141205C00015000 C 12/05/14 15.0 2.95 3.80
NVDA 141205C00015500 C 12/05/14 15.5 2.60 3.30
NVDA 141205C00016000 C 12/05/14 16.0 2.18 2.85
NVDA 141205C00016500 C 12/05/14 16.5 1.89 2.31
NVDA 141205C00017000 C 12/05/14 17.0 1.62 1.90
NVDA 141205C00017500 C 12/05/14 17.5 1.34 1.45
NVDA 141205C00018000 C 12/05/14 18.0 1.03 1.12
NVDA 141205C00018500 C 12/05/14 18.5 0.76 0.85
NVDA 141205C00019000 C 12/05/14 19.0 0.54 0.64
NVDA 141205C00019500 C 12/05/14 19.5 0.39 0.45
NVDA 141205C00020000 C 12/05/14 20.0 0.28 0.33
NVDA 141205C00020500 C 12/05/14 20.5 0.17 0.25
NVDA 141205C00021000 C 12/05/14 21.0 0.02 0.26
NVDA 141205C00021500 C 12/05/14 21.5 0.00 0.20
NVDA 141205C00022000 C 12/05/14 22.0 0.00 0.16
NVDA 141205C00022500 C 12/05/14 22.5 0.00 0.13
NVDA 141205C00023000 C 12/05/14 23.0 0.00 0.11
NVDA 141205C00023500 C 12/05/14 23.5 0.00 0.09
NVDA 141205C00024000 C 12/05/14 24.0 0.00 0.07
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 0.06
NVDA 141205C00026000 C 12/05/14 26.0 0.00 0.04
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 0.03
NVDA 141205P00011500 P 12/05/14 11.5 0.00 0.03
NVDA 141205P00012000 P 12/05/14 12.0 0.00 0.04
NVDA 141205P00012500 P 12/05/14 12.5 0.00 0.06
NVDA 141205P00013000 P 12/05/14 13.0 0.00 0.07
NVDA 141205P00013500 P 12/05/14 13.5 0.00 0.09
NVDA 141205P00014000 P 12/05/14 14.0 0.00 0.11
NVDA 141205P00014500 P 12/05/14 14.5 0.00 0.14
NVDA 141205P00015000 P 12/05/14 15.0 0.00 0.17
NVDA 141205P00015500 P 12/05/14 15.5 0.01 0.22
NVDA 141205P00016000 P 12/05/14 16.0 0.07 0.28
NVDA 141205P00016500 P 12/05/14 16.5 0.14 0.37
NVDA 141205P00017000 P 12/05/14 17.0 0.32 0.39
NVDA 141205P00017500 P 12/05/14 17.5 0.47 0.52
NVDA 141205P00018000 P 12/05/14 18.0 0.64 0.72
NVDA 141205P00018500 P 12/05/14 18.5 0.87 0.95
NVDA 141205P00019000 P 12/05/14 19.0 1.15 1.27
NVDA 141205P00019500 P 12/05/14 19.5 1.48 1.70
NVDA 141205P00020000 P 12/05/14 20.0 1.75 2.10
NVDA 141205P00020500 P 12/05/14 20.5 2.17 2.51
NVDA 141205P00021000 P 12/05/14 21.0 2.50 3.20
NVDA 141205P00021500 P 12/05/14 21.5 2.95 3.65
NVDA 141205P00022000 P 12/05/14 22.0 3.45 4.20
NVDA 141205P00022500 P 12/05/14 22.5 3.95 4.70
NVDA 141205P00023000 P 12/05/14 23.0 4.35 5.20
NVDA 141205P00023500 P 12/05/14 23.5 4.80 5.70
NVDA 141205P00024000 P 12/05/14 24.0 5.30 6.20
NVDA 141205P00024500 P 12/05/14 24.5 5.80 6.70
NVDA 141205P00025000 P 12/05/14 25.0 6.30 7.20
NVDA 141205P00025500 P 12/05/14 25.5 6.80 7.70
NVDA 141205P00026000 P 12/05/14 26.0 5.95 9.25
NVDA 141205P00026500 P 12/05/14 26.5 6.45 9.75
NVDA 141205P00027000 P 12/05/14 27.0 6.95 10.25
NVDA 141220C00010000 C 12/20/14 10.0 6.85 10.15
NVDA 141220C00011000 C 12/20/14 11.0 6.95 7.80
NVDA 141220C00012000 C 12/20/14 12.0 5.95 6.80
NVDA 141220C00013000 C 12/20/14 13.0 5.05 5.70
NVDA 141220C00014000 C 12/20/14 14.0 4.05 4.75
NVDA 141220C00015000 C 12/20/14 15.0 3.15 3.80
NVDA 141220C00016000 C 12/20/14 16.0 2.27 2.88
NVDA 141220C00017000 C 12/20/14 17.0 1.62 1.97
NVDA 141220C00018000 C 12/20/14 18.0 1.14 1.20
NVDA 141220C00019000 C 12/20/14 19.0 0.66 0.70
NVDA 141220C00020000 C 12/20/14 20.0 0.35 0.39
NVDA 141220C00021000 C 12/20/14 21.0 0.18 0.21
NVDA 141220C00022000 C 12/20/14 22.0 0.10 0.12
NVDA 141220C00023000 C 12/20/14 23.0 0.05 0.07
NVDA 141220C00024000 C 12/20/14 24.0 0.03 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 0.03
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 0.03
NVDA 141220P00012000 P 12/20/14 12.0 0.00 0.04
NVDA 141220P00013000 P 12/20/14 13.0 0.02 0.05
NVDA 141220P00014000 P 12/20/14 14.0 0.04 0.07
NVDA 141220P00015000 P 12/20/14 15.0 0.10 0.12
NVDA 141220P00016000 P 12/20/14 16.0 0.21 0.23
NVDA 141220P00017000 P 12/20/14 17.0 0.41 0.43
NVDA 141220P00018000 P 12/20/14 18.0 0.74 0.77
NVDA 141220P00019000 P 12/20/14 19.0 1.25 1.30
NVDA 141220P00020000 P 12/20/14 20.0 1.94 2.01
NVDA 141220P00021000 P 12/20/14 21.0 2.64 2.99
NVDA 141220P00022000 P 12/20/14 22.0 3.45 4.10
NVDA 141220P00023000 P 12/20/14 23.0 4.45 5.05
NVDA 141220P00024000 P 12/20/14 24.0 5.35 6.05
NVDA 141220P00025000 P 12/20/14 25.0 6.35 7.00
NVDA 141220P00026000 P 12/20/14 26.0 7.35 8.00
NVDA 141220P00027000 P 12/20/14 27.0 8.45 8.95
NVDA 141220P00028000 P 12/20/14 28.0 9.20 10.20
NVDA 150117C00003000 C 01/17/15 3.0 13.25 17.70
NVDA 150117C00005000 C 01/17/15 5.0 11.85 15.15
NVDA 150117C00008000 C 01/17/15 8.0 8.15 12.70
NVDA 150117C00009000 C 01/17/15 9.0 7.50 11.25
NVDA 150117C00010000 C 01/17/15 10.0 7.95 9.15
NVDA 150117C00011000 C 01/17/15 11.0 7.05 7.70
NVDA 150117C00012000 C 01/17/15 12.0 6.05 6.65
NVDA 150117C00013000 C 01/17/15 13.0 5.05 5.65
NVDA 150117C00014000 C 01/17/15 14.0 4.10 4.70
NVDA 150117C00015000 C 01/17/15 15.0 3.45 3.65
NVDA 150117C00016000 C 01/17/15 16.0 2.45 2.88
NVDA 150117C00017000 C 01/17/15 17.0 1.88 1.97
NVDA 150117C00018000 C 01/17/15 18.0 1.26 1.31
NVDA 150117C00019000 C 01/17/15 19.0 0.78 0.82
NVDA 150117C00020000 C 01/17/15 20.0 0.46 0.50
NVDA 150117C00021000 C 01/17/15 21.0 0.26 0.30
NVDA 150117C00022000 C 01/17/15 22.0 0.14 0.18
NVDA 150117C00023000 C 01/17/15 23.0 0.06 0.11
NVDA 150117C00024000 C 01/17/15 24.0 0.05 0.10
NVDA 150117C00025000 C 01/17/15 25.0 0.03 0.08
NVDA 150117C00026000 C 01/17/15 26.0 0.01 0.06
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 0.02
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 0.04
NVDA 150117P00012000 P 01/17/15 12.0 0.02 0.06
NVDA 150117P00013000 P 01/17/15 13.0 0.04 0.08
NVDA 150117P00014000 P 01/17/15 14.0 0.07 0.10
NVDA 150117P00015000 P 01/17/15 15.0 0.14 0.18
NVDA 150117P00016000 P 01/17/15 16.0 0.28 0.32
NVDA 150117P00017000 P 01/17/15 17.0 0.50 0.54
NVDA 150117P00018000 P 01/17/15 18.0 0.84 0.89
NVDA 150117P00019000 P 01/17/15 19.0 1.36 1.41
NVDA 150117P00020000 P 01/17/15 20.0 2.03 2.10
NVDA 150117P00021000 P 01/17/15 21.0 2.71 3.05
NVDA 150117P00022000 P 01/17/15 22.0 3.60 4.10
NVDA 150117P00023000 P 01/17/15 23.0 4.50 5.05
NVDA 150117P00024000 P 01/17/15 24.0 5.50 6.10
NVDA 150117P00025000 P 01/17/15 25.0 6.45 7.05
NVDA 150117P00026000 P 01/17/15 26.0 7.45 8.05
NVDA 150117P00027000 P 01/17/15 27.0 8.45 9.00
NVDA 150117P00028000 P 01/17/15 28.0 9.45 9.95
NVDA 150117P00029000 P 01/17/15 29.0 9.15 11.65
NVDA 150320C00009000 C 03/20/15 9.0 7.15 11.70
NVDA 150320C00010000 C 03/20/15 10.0 6.90 8.80
NVDA 150320C00011000 C 03/20/15 11.0 6.95 7.80
NVDA 150320C00012000 C 03/20/15 12.0 6.00 6.85
NVDA 150320C00013000 C 03/20/15 13.0 5.05 5.75
NVDA 150320C00014000 C 03/20/15 14.0 4.35 4.85
NVDA 150320C00015000 C 03/20/15 15.0 3.40 3.95
NVDA 150320C00016000 C 03/20/15 16.0 2.82 3.10
NVDA 150320C00017000 C 03/20/15 17.0 2.19 2.27
NVDA 150320C00018000 C 03/20/15 18.0 1.58 1.66
NVDA 150320C00019000 C 03/20/15 19.0 1.10 1.17
NVDA 150320C00020000 C 03/20/15 20.0 0.72 0.81
NVDA 150320C00021000 C 03/20/15 21.0 0.47 0.55
NVDA 150320C00022000 C 03/20/15 22.0 0.29 0.37
NVDA 150320C00023000 C 03/20/15 23.0 0.18 0.25
NVDA 150320C00024000 C 03/20/15 24.0 0.10 0.19
NVDA 150320C00025000 C 03/20/15 25.0 0.07 0.14
NVDA 150320C00026000 C 03/20/15 26.0 0.05 0.10
NVDA 150320C00027000 C 03/20/15 27.0 0.03 0.08
NVDA 150320C00028000 C 03/20/15 28.0 0.03 0.07
NVDA 150320C00029000 C 03/20/15 29.0 0.01 0.05
NVDA 150320P00009000 P 03/20/15 9.0 0.01 0.04
NVDA 150320P00010000 P 03/20/15 10.0 0.02 0.05
NVDA 150320P00011000 P 03/20/15 11.0 0.04 0.07
NVDA 150320P00012000 P 03/20/15 12.0 0.07 0.10
NVDA 150320P00013000 P 03/20/15 13.0 0.14 0.16
NVDA 150320P00014000 P 03/20/15 14.0 0.20 0.24
NVDA 150320P00015000 P 03/20/15 15.0 0.34 0.38
NVDA 150320P00016000 P 03/20/15 16.0 0.53 0.59
NVDA 150320P00017000 P 03/20/15 17.0 0.82 0.90
NVDA 150320P00018000 P 03/20/15 18.0 1.23 1.31
NVDA 150320P00019000 P 03/20/15 19.0 1.75 1.84
NVDA 150320P00020000 P 03/20/15 20.0 2.37 2.49
NVDA 150320P00021000 P 03/20/15 21.0 3.10 3.25
NVDA 150320P00022000 P 03/20/15 22.0 3.90 4.15
NVDA 150320P00023000 P 03/20/15 23.0 4.75 5.15
NVDA 150320P00024000 P 03/20/15 24.0 5.60 6.20
NVDA 150320P00025000 P 03/20/15 25.0 6.40 7.25
NVDA 150320P00026000 P 03/20/15 26.0 7.55 8.20
NVDA 150320P00027000 P 03/20/15 27.0 8.50 9.05
NVDA 150320P00028000 P 03/20/15 28.0 9.50 10.00
NVDA 150320P00029000 P 03/20/15 29.0 9.95 11.15
NVDA 150619C00010000 C 06/19/15 10.0 6.25 10.75
NVDA 150619C00011000 C 06/19/15 11.0 6.85 8.05
NVDA 150619C00012000 C 06/19/15 12.0 6.00 6.85
NVDA 150619C00013000 C 06/19/15 13.0 5.05 5.85
NVDA 150619C00014000 C 06/19/15 14.0 4.30 4.95
NVDA 150619C00015000 C 06/19/15 15.0 3.65 4.15
NVDA 150619C00016000 C 06/19/15 16.0 3.15 3.25
NVDA 150619C00017000 C 06/19/15 17.0 2.49 2.56
NVDA 150619C00018000 C 06/19/15 18.0 1.92 2.00
NVDA 150619C00019000 C 06/19/15 19.0 1.47 1.53
NVDA 150619C00020000 C 06/19/15 20.0 1.09 1.15
NVDA 150619C00021000 C 06/19/15 21.0 0.80 0.85
NVDA 150619C00022000 C 06/19/15 22.0 0.58 0.63
NVDA 150619C00023000 C 06/19/15 23.0 0.40 0.46
NVDA 150619C00024000 C 06/19/15 24.0 0.30 0.34
NVDA 150619C00025000 C 06/19/15 25.0 0.21 0.26
NVDA 150619C00026000 C 06/19/15 26.0 0.15 0.19
NVDA 150619P00010000 P 06/19/15 10.0 0.05 0.09
NVDA 150619P00011000 P 06/19/15 11.0 0.10 0.13
NVDA 150619P00012000 P 06/19/15 12.0 0.16 0.20
NVDA 150619P00013000 P 06/19/15 13.0 0.26 0.29
NVDA 150619P00014000 P 06/19/15 14.0 0.39 0.43
NVDA 150619P00015000 P 06/19/15 15.0 0.58 0.63
NVDA 150619P00016000 P 06/19/15 16.0 0.84 0.90
NVDA 150619P00017000 P 06/19/15 17.0 1.18 1.26
NVDA 150619P00018000 P 06/19/15 18.0 1.63 1.70
NVDA 150619P00019000 P 06/19/15 19.0 2.15 2.24
NVDA 150619P00020000 P 06/19/15 20.0 2.74 2.86
NVDA 150619P00021000 P 06/19/15 21.0 3.45 3.60
NVDA 150619P00022000 P 06/19/15 22.0 4.25 4.35
NVDA 150619P00023000 P 06/19/15 23.0 5.05 5.30
NVDA 150619P00024000 P 06/19/15 24.0 5.70 6.50
NVDA 150619P00025000 P 06/19/15 25.0 6.60 7.45
NVDA 150619P00026000 P 06/19/15 26.0 7.55 8.45
NVDA 160115C00003000 C 01/15/16 3.0 13.00 17.80
NVDA 160115C00005000 C 01/15/16 5.0 11.00 15.80
NVDA 160115C00008000 C 01/15/16 8.0 8.00 12.80
NVDA 160115C00010000 C 01/15/16 10.0 6.80 10.75
NVDA 160115C00013000 C 01/15/16 13.0 5.00 6.50
NVDA 160115C00015000 C 01/15/16 15.0 3.55 4.80
NVDA 160115C00017000 C 01/15/16 17.0 2.73 3.40
NVDA 160115C00020000 C 01/15/16 20.0 1.24 2.16
NVDA 160115C00022000 C 01/15/16 22.0 0.95 1.62
NVDA 160115C00025000 C 01/15/16 25.0 0.40 1.10
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.50
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.84
NVDA 160115P00008000 P 01/15/16 8.0 0.00 0.29
NVDA 160115P00010000 P 01/15/16 10.0 0.06 0.48
NVDA 160115P00013000 P 01/15/16 13.0 0.33 0.69
NVDA 160115P00015000 P 01/15/16 15.0 0.68 1.64
NVDA 160115P00017000 P 01/15/16 17.0 1.47 2.28
NVDA 160115P00020000 P 01/15/16 20.0 2.80 4.35
NVDA 160115P00022000 P 01/15/16 22.0 4.30 5.80
NVDA 160115P00025000 P 01/15/16 25.0 6.65 8.25

OPRA data is delayed 15 minutes.