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 (2016-12-30)Premium Content

Nvidia Corporation (NVDA)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 170120C00003000 C 01/20/17 3.0 97.85 101.45
NVDA 170120C00005000 C 01/20/17 5.0 95.90 99.70
NVDA 170120C00008000 C 01/20/17 8.0 92.90 97.15
NVDA 170120C00010000 C 01/20/17 10.0 90.85 93.85
NVDA 170120C00013000 C 01/20/17 13.0 87.85 90.70
NVDA 170120C00015000 C 01/20/17 15.0 85.85 89.20
NVDA 170120C00017000 C 01/20/17 17.0 85.25 86.00
NVDA 170120C00018000 C 01/20/17 18.0 82.90 87.15
NVDA 170120C00019000 C 01/20/17 19.0 81.90 85.70
NVDA 170120C00020000 C 01/20/17 20.0 80.85 83.90
NVDA 170120C00021000 C 01/20/17 21.0 79.80 83.70
NVDA 170120C00022000 C 01/20/17 22.0 78.85 81.15
NVDA 170120C00023000 C 01/20/17 23.0 77.80 82.15
NVDA 170120C00024000 C 01/20/17 24.0 76.90 81.20
NVDA 170120C00025000 C 01/20/17 25.0 75.85 78.25
NVDA 170120C00026000 C 01/20/17 26.0 74.85 79.10
NVDA 170120C00027000 C 01/20/17 27.0 74.00 76.15
NVDA 170120C00028000 C 01/20/17 28.0 72.80 77.15
NVDA 170120C00029000 C 01/20/17 29.0 71.90 76.15
NVDA 170120C00030000 C 01/20/17 30.0 70.80 73.25
NVDA 170120C00031000 C 01/20/17 31.0 69.90 74.15
NVDA 170120C00032000 C 01/20/17 32.0 69.00 72.70
NVDA 170120C00033000 C 01/20/17 33.0 67.90 72.25
NVDA 170120C00034000 C 01/20/17 34.0 66.90 70.00
NVDA 170120C00035000 C 01/20/17 35.0 65.85 69.05
NVDA 170120C00036000 C 01/20/17 36.0 64.90 69.25
NVDA 170120C00037000 C 01/20/17 37.0 63.90 68.15
NVDA 170120C00038000 C 01/20/17 38.0 62.95 66.70
NVDA 170120C00039000 C 01/20/17 39.0 61.90 65.70
NVDA 170120C00040000 C 01/20/17 40.0 60.85 63.25
NVDA 170120C00041000 C 01/20/17 41.0 60.00 63.70
NVDA 170120C00042000 C 01/20/17 42.0 58.90 62.70
NVDA 170120C00043000 C 01/20/17 43.0 57.85 60.75
NVDA 170120C00044000 C 01/20/17 44.0 56.85 60.00
NVDA 170120C00045000 C 01/20/17 45.0 55.95 58.80
NVDA 170120C00046000 C 01/20/17 46.0 54.85 57.25
NVDA 170120C00047000 C 01/20/17 47.0 53.85 56.90
NVDA 170120C00048000 C 01/20/17 48.0 52.90 55.85
NVDA 170120C00049000 C 01/20/17 49.0 52.00 55.70
NVDA 170120C00050000 C 01/20/17 50.0 51.10 53.15
NVDA 170120C00054000 C 01/20/17 54.0 46.90 51.25
NVDA 170120C00055000 C 01/20/17 55.0 45.85 48.25
NVDA 170120C00056000 C 01/20/17 56.0 44.90 49.20
NVDA 170120C00057000 C 01/20/17 57.0 43.90 48.20
NVDA 170120C00058000 C 01/20/17 58.0 42.90 47.25
NVDA 170120C00059000 C 01/20/17 59.0 41.90 46.20
NVDA 170120C00059500 C 01/20/17 59.5 41.40 45.70
NVDA 170120C00060000 C 01/20/17 60.0 40.85 43.25
NVDA 170120C00060500 C 01/20/17 60.5 40.40 44.45
NVDA 170120C00061000 C 01/20/17 61.0 39.90 44.25
NVDA 170120C00061500 C 01/20/17 61.5 39.40 43.75
NVDA 170120C00062000 C 01/20/17 62.0 38.90 43.25
NVDA 170120C00062500 C 01/20/17 62.5 38.40 42.35
NVDA 170120C00063000 C 01/20/17 63.0 37.90 41.85
NVDA 170120C00063500 C 01/20/17 63.5 37.40 41.35
NVDA 170120C00064000 C 01/20/17 64.0 36.90 40.85
NVDA 170120C00064500 C 01/20/17 64.5 36.40 40.35
NVDA 170120C00065000 C 01/20/17 65.0 37.10 38.25
NVDA 170120C00065500 C 01/20/17 65.5 35.40 39.35
NVDA 170120C00066000 C 01/20/17 66.0 34.90 38.85
NVDA 170120C00066500 C 01/20/17 66.5 34.40 38.05
NVDA 170120C00067000 C 01/20/17 67.0 34.00 37.70
NVDA 170120C00067500 C 01/20/17 67.5 33.40 37.20
NVDA 170120C00068000 C 01/20/17 68.0 33.00 36.70
NVDA 170120C00068500 C 01/20/17 68.5 32.40 36.05
NVDA 170120C00069000 C 01/20/17 69.0 32.00 35.70
NVDA 170120C00069500 C 01/20/17 69.5 31.40 35.05
NVDA 170120C00070000 C 01/20/17 70.0 32.05 33.25
NVDA 170120C00070500 C 01/20/17 70.5 30.40 34.05
NVDA 170120C00071000 C 01/20/17 71.0 30.00 33.70
NVDA 170120C00071500 C 01/20/17 71.5 29.50 33.05
NVDA 170120C00072000 C 01/20/17 72.0 29.00 32.70
NVDA 170120C00072500 C 01/20/17 72.5 28.40 32.05
NVDA 170120C00073000 C 01/20/17 73.0 28.00 31.70
NVDA 170120C00073500 C 01/20/17 73.5 27.35 31.05
NVDA 170120C00074000 C 01/20/17 74.0 27.00 30.70
NVDA 170120C00074500 C 01/20/17 74.5 26.35 30.05
NVDA 170120C00075000 C 01/20/17 75.0 27.00 28.25
NVDA 170120C00076000 C 01/20/17 76.0 24.85 28.55
NVDA 170120C00077000 C 01/20/17 77.0 23.85 27.55
NVDA 170120C00078000 C 01/20/17 78.0 23.00 26.70
NVDA 170120C00079000 C 01/20/17 79.0 22.05 25.55
NVDA 170120C00080000 C 01/20/17 80.0 22.10 23.25
NVDA 170120C00081000 C 01/20/17 81.0 20.05 23.55
NVDA 170120C00082000 C 01/20/17 82.0 19.05 22.55
NVDA 170120C00083000 C 01/20/17 83.0 17.90 21.60
NVDA 170120C00084000 C 01/20/17 84.0 16.90 20.60
NVDA 170120C00085000 C 01/20/17 85.0 17.00 18.20
NVDA 170120C00086000 C 01/20/17 86.0 14.90 18.70
NVDA 170120C00086500 C 01/20/17 86.5 14.55 18.20
NVDA 170120C00087000 C 01/20/17 87.0 14.05 17.70
NVDA 170120C00087500 C 01/20/17 87.5 13.55 17.20
NVDA 170120C00088000 C 01/20/17 88.0 13.05 16.70
NVDA 170120C00088500 C 01/20/17 88.5 12.40 16.10
NVDA 170120C00089000 C 01/20/17 89.0 11.90 15.60
NVDA 170120C00089500 C 01/20/17 89.5 11.40 15.10
NVDA 170120C00090000 C 01/20/17 90.0 12.05 13.25
NVDA 170120C00090500 C 01/20/17 90.5 10.45 13.10
NVDA 170120C00091000 C 01/20/17 91.0 10.10 12.20
NVDA 170120C00091500 C 01/20/17 91.5 9.55 13.40
NVDA 170120C00092000 C 01/20/17 92.0 8.85 11.25
NVDA 170120C00092500 C 01/20/17 92.5 9.60 10.70
NVDA 170120C00093000 C 01/20/17 93.0 7.90 10.60
NVDA 170120C00093500 C 01/20/17 93.5 7.40 10.15
NVDA 170120C00094000 C 01/20/17 94.0 6.95 9.25
NVDA 170120C00094500 C 01/20/17 94.5 6.35 9.10
NVDA 170120C00095000 C 01/20/17 95.0 7.20 8.20
NVDA 170120C00095500 C 01/20/17 95.5 5.65 7.75
NVDA 170120C00096000 C 01/20/17 96.0 6.15 7.20
NVDA 170120C00096500 C 01/20/17 96.5 4.40 6.65
NVDA 170120C00097000 C 01/20/17 97.0 5.10 6.10
NVDA 170120C00097500 C 01/20/17 97.5 3.40 5.80
NVDA 170120C00098000 C 01/20/17 98.0 4.15 5.20
NVDA 170120C00098500 C 01/20/17 98.5 3.70 4.75
NVDA 170120C00099000 C 01/20/17 99.0 3.90 4.20
NVDA 170120C00099500 C 01/20/17 99.5 2.79 3.75
NVDA 170120C00100000 C 01/20/17 100.0 3.00 3.30
NVDA 170120C00101000 C 01/20/17 101.0 2.16 2.39
NVDA 170120C00102000 C 01/20/17 102.0 1.48 1.60
NVDA 170120C00103000 C 01/20/17 103.0 0.82 0.98
NVDA 170120C00104000 C 01/20/17 104.0 0.50 0.54
NVDA 170120C00105000 C 01/20/17 105.0 0.25 0.29
NVDA 170120C00106000 C 01/20/17 106.0 0.11 0.15
NVDA 170120C00107000 C 01/20/17 107.0 0.05 0.12
NVDA 170120C00108000 C 01/20/17 108.0 0.02 0.08
NVDA 170120C00109000 C 01/20/17 109.0 0.00 0.07
NVDA 170120C00110000 C 01/20/17 110.0 0.01 0.03
NVDA 170120C00111000 C 01/20/17 111.0 0.00 0.07
NVDA 170120C00112000 C 01/20/17 112.0 0.00 0.10
NVDA 170120C00113000 C 01/20/17 113.0 0.00 0.05
NVDA 170120C00114000 C 01/20/17 114.0 0.00 0.13
NVDA 170120C00115000 C 01/20/17 115.0 0.00 0.01
NVDA 170120C00116000 C 01/20/17 116.0 0.00 0.14
NVDA 170120C00117000 C 01/20/17 117.0 0.00 0.04
NVDA 170120C00118000 C 01/20/17 118.0 0.00 0.28
NVDA 170120C00119000 C 01/20/17 119.0 0.00 0.18
NVDA 170120C00120000 C 01/20/17 120.0 0.00 0.01
NVDA 170120C00121000 C 01/20/17 121.0 0.00 0.01
NVDA 170120C00122000 C 01/20/17 122.0 0.00 0.01
NVDA 170120C00123000 C 01/20/17 123.0 0.00 0.01
NVDA 170120C00124000 C 01/20/17 124.0 0.00 0.01
NVDA 170120C00125000 C 01/20/17 125.0 0.00 0.01
NVDA 170120C00126000 C 01/20/17 126.0 0.00 0.32
NVDA 170120C00127000 C 01/20/17 127.0 0.00 0.31
NVDA 170120C00128000 C 01/20/17 128.0 0.00 0.49
NVDA 170120C00129000 C 01/20/17 129.0 0.00 0.50
NVDA 170120C00130000 C 01/20/17 130.0 0.00 0.01
NVDA 170120C00135000 C 01/20/17 135.0 0.00 0.05
NVDA 170120C00140000 C 01/20/17 140.0 0.00 0.01
NVDA 170120C00145000 C 01/20/17 145.0 0.00 0.05
NVDA 170120C00150000 C 01/20/17 150.0 0.00 0.03
NVDA 170120C00155000 C 01/20/17 155.0 0.00 0.03
NVDA 170120C00160000 C 01/20/17 160.0 0.00 0.04
NVDA 170120C00165000 C 01/20/17 165.0 0.00 0.50
NVDA 170120C00170000 C 01/20/17 170.0 0.00 0.50
NVDA 170120C00175000 C 01/20/17 175.0 0.00 0.48
NVDA 170120C00180000 C 01/20/17 180.0 0.00 0.02
NVDA 170120C00185000 C 01/20/17 185.0 0.00 0.02
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.01
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.01
NVDA 170120P00008000 P 01/20/17 8.0 0.00 0.01
NVDA 170120P00010000 P 01/20/17 10.0 0.00 0.01
NVDA 170120P00013000 P 01/20/17 13.0 0.00 0.01
NVDA 170120P00015000 P 01/20/17 15.0 0.00 0.01
NVDA 170120P00017000 P 01/20/17 17.0 0.00 0.31
NVDA 170120P00018000 P 01/20/17 18.0 0.00 0.01
NVDA 170120P00019000 P 01/20/17 19.0 0.00 0.01
NVDA 170120P00020000 P 01/20/17 20.0 0.00 0.01
NVDA 170120P00021000 P 01/20/17 21.0 0.00 0.33
NVDA 170120P00022000 P 01/20/17 22.0 0.00 0.30
NVDA 170120P00023000 P 01/20/17 23.0 0.00 0.28
NVDA 170120P00024000 P 01/20/17 24.0 0.00 0.28
NVDA 170120P00025000 P 01/20/17 25.0 0.00 0.02
NVDA 170120P00026000 P 01/20/17 26.0 0.00 0.28
NVDA 170120P00027000 P 01/20/17 27.0 0.00 0.26
NVDA 170120P00028000 P 01/20/17 28.0 0.00 0.32
NVDA 170120P00029000 P 01/20/17 29.0 0.00 0.33
NVDA 170120P00030000 P 01/20/17 30.0 0.00 0.27
NVDA 170120P00031000 P 01/20/17 31.0 0.00 0.32
NVDA 170120P00032000 P 01/20/17 32.0 0.00 0.32
NVDA 170120P00033000 P 01/20/17 33.0 0.00 0.50
NVDA 170120P00034000 P 01/20/17 34.0 0.00 0.49
NVDA 170120P00035000 P 01/20/17 35.0 0.00 0.28
NVDA 170120P00036000 P 01/20/17 36.0 0.00 0.26
NVDA 170120P00037000 P 01/20/17 37.0 0.00 0.14
NVDA 170120P00038000 P 01/20/17 38.0 0.00 0.28
NVDA 170120P00039000 P 01/20/17 39.0 0.00 0.01
NVDA 170120P00040000 P 01/20/17 40.0 0.00 0.05
NVDA 170120P00041000 P 01/20/17 41.0 0.00 0.04
NVDA 170120P00042000 P 01/20/17 42.0 0.00 0.28
NVDA 170120P00043000 P 01/20/17 43.0 0.00 0.27
NVDA 170120P00044000 P 01/20/17 44.0 0.00 0.28
NVDA 170120P00045000 P 01/20/17 45.0 0.00 0.03
NVDA 170120P00046000 P 01/20/17 46.0 0.00 0.50
NVDA 170120P00047000 P 01/20/17 47.0 0.00 0.33
NVDA 170120P00048000 P 01/20/17 48.0 0.00 0.24
NVDA 170120P00049000 P 01/20/17 49.0 0.00 0.49
NVDA 170120P00050000 P 01/20/17 50.0 0.00 0.01
NVDA 170120P00054000 P 01/20/17 54.0 0.00 0.33
NVDA 170120P00055000 P 01/20/17 55.0 0.00 0.02
NVDA 170120P00056000 P 01/20/17 56.0 0.00 0.32
NVDA 170120P00057000 P 01/20/17 57.0 0.00 0.33
NVDA 170120P00058000 P 01/20/17 58.0 0.00 0.41
NVDA 170120P00059000 P 01/20/17 59.0 0.00 0.33
NVDA 170120P00059500 P 01/20/17 59.5 0.00 0.34
NVDA 170120P00060000 P 01/20/17 60.0 0.00 0.09
NVDA 170120P00060500 P 01/20/17 60.5 0.00 0.33
NVDA 170120P00061000 P 01/20/17 61.0 0.00 0.42
NVDA 170120P00061500 P 01/20/17 61.5 0.00 0.33
NVDA 170120P00062000 P 01/20/17 62.0 0.00 0.33
NVDA 170120P00062500 P 01/20/17 62.5 0.00 0.30
NVDA 170120P00063000 P 01/20/17 63.0 0.00 0.33
NVDA 170120P00063500 P 01/20/17 63.5 0.00 0.42
NVDA 170120P00064000 P 01/20/17 64.0 0.00 0.32
NVDA 170120P00064500 P 01/20/17 64.5 0.00 0.32
NVDA 170120P00065000 P 01/20/17 65.0 0.00 0.01
NVDA 170120P00065500 P 01/20/17 65.5 0.00 0.32
NVDA 170120P00066000 P 01/20/17 66.0 0.00 0.50
NVDA 170120P00066500 P 01/20/17 66.5 0.00 0.49
NVDA 170120P00067000 P 01/20/17 67.0 0.00 0.42
NVDA 170120P00067500 P 01/20/17 67.5 0.00 0.49
NVDA 170120P00068000 P 01/20/17 68.0 0.00 0.50
NVDA 170120P00068500 P 01/20/17 68.5 0.00 0.42
NVDA 170120P00069000 P 01/20/17 69.0 0.00 0.32
NVDA 170120P00069500 P 01/20/17 69.5 0.00 0.34
NVDA 170120P00070000 P 01/20/17 70.0 0.00 0.01
NVDA 170120P00070500 P 01/20/17 70.5 0.00 0.42
NVDA 170120P00071000 P 01/20/17 71.0 0.00 0.32
NVDA 170120P00071500 P 01/20/17 71.5 0.00 0.34
NVDA 170120P00072000 P 01/20/17 72.0 0.00 0.28
NVDA 170120P00072500 P 01/20/17 72.5 0.00 0.34
NVDA 170120P00073000 P 01/20/17 73.0 0.00 0.33
NVDA 170120P00073500 P 01/20/17 73.5 0.00 0.33
NVDA 170120P00074000 P 01/20/17 74.0 0.00 0.33
NVDA 170120P00074500 P 01/20/17 74.5 0.00 0.32
NVDA 170120P00075000 P 01/20/17 75.0 0.00 0.02
NVDA 170120P00076000 P 01/20/17 76.0 0.00 0.28
NVDA 170120P00077000 P 01/20/17 77.0 0.00 0.01
NVDA 170120P00078000 P 01/20/17 78.0 0.00 0.01
NVDA 170120P00079000 P 01/20/17 79.0 0.00 0.01
NVDA 170120P00080000 P 01/20/17 80.0 0.00 0.01
NVDA 170120P00081000 P 01/20/17 81.0 0.00 0.13
NVDA 170120P00082000 P 01/20/17 82.0 0.00 0.13
NVDA 170120P00083000 P 01/20/17 83.0 0.00 0.02
NVDA 170120P00084000 P 01/20/17 84.0 0.00 0.12
NVDA 170120P00085000 P 01/20/17 85.0 0.00 0.01
NVDA 170120P00086000 P 01/20/17 86.0 0.00 0.07
NVDA 170120P00086500 P 01/20/17 86.5 0.00 0.15
NVDA 170120P00087000 P 01/20/17 87.0 0.00 0.15
NVDA 170120P00087500 P 01/20/17 87.5 0.00 0.13
NVDA 170120P00088000 P 01/20/17 88.0 0.01 0.02
NVDA 170120P00088500 P 01/20/17 88.5 0.00 0.03
NVDA 170120P00089000 P 01/20/17 89.0 0.00 0.09
NVDA 170120P00089500 P 01/20/17 89.5 0.00 0.13
NVDA 170120P00090000 P 01/20/17 90.0 0.01 0.02
NVDA 170120P00090500 P 01/20/17 90.5 0.00 0.06
NVDA 170120P00091000 P 01/20/17 91.0 0.00 0.05
NVDA 170120P00091500 P 01/20/17 91.5 0.00 0.09
NVDA 170120P00092000 P 01/20/17 92.0 0.00 0.03
NVDA 170120P00092500 P 01/20/17 92.5 0.00 0.04
NVDA 170120P00093000 P 01/20/17 93.0 0.00 0.04
NVDA 170120P00093500 P 01/20/17 93.5 0.00 0.12
NVDA 170120P00094000 P 01/20/17 94.0 0.00 0.03
NVDA 170120P00094500 P 01/20/17 94.5 0.00 0.03
NVDA 170120P00095000 P 01/20/17 95.0 0.00 0.03
NVDA 170120P00095500 P 01/20/17 95.5 0.01 0.04
NVDA 170120P00096000 P 01/20/17 96.0 0.01 0.06
NVDA 170120P00096500 P 01/20/17 96.5 0.01 0.04
NVDA 170120P00097000 P 01/20/17 97.0 0.02 0.07
NVDA 170120P00097500 P 01/20/17 97.5 0.05 0.07
NVDA 170120P00098000 P 01/20/17 98.0 0.05 0.09
NVDA 170120P00098500 P 01/20/17 98.5 0.04 0.10
NVDA 170120P00099000 P 01/20/17 99.0 0.06 0.14
NVDA 170120P00099500 P 01/20/17 99.5 0.09 0.14
NVDA 170120P00100000 P 01/20/17 100.0 0.16 0.21
NVDA 170120P00101000 P 01/20/17 101.0 0.27 0.33
NVDA 170120P00102000 P 01/20/17 102.0 0.53 0.63
NVDA 170120P00103000 P 01/20/17 103.0 0.96 1.06
NVDA 170120P00104000 P 01/20/17 104.0 1.53 1.73
NVDA 170120P00105000 P 01/20/17 105.0 2.30 2.49
NVDA 170120P00106000 P 01/20/17 106.0 3.05 3.60
NVDA 170120P00107000 P 01/20/17 107.0 3.80 4.55
NVDA 170120P00108000 P 01/20/17 108.0 4.95 5.45
NVDA 170120P00109000 P 01/20/17 109.0 5.95 6.45
NVDA 170120P00110000 P 01/20/17 110.0 6.90 7.45
NVDA 170120P00111000 P 01/20/17 111.0 7.70 8.45
NVDA 170120P00112000 P 01/20/17 112.0 8.10 11.05
NVDA 170120P00113000 P 01/20/17 113.0 9.05 12.20
NVDA 170120P00114000 P 01/20/17 114.0 10.55 11.45
NVDA 170120P00115000 P 01/20/17 115.0 11.65 12.45
NVDA 170120P00116000 P 01/20/17 116.0 12.60 13.45
NVDA 170120P00117000 P 01/20/17 117.0 13.10 16.00
NVDA 170120P00118000 P 01/20/17 118.0 14.30 17.20
NVDA 170120P00119000 P 01/20/17 119.0 15.40 16.45
NVDA 170120P00120000 P 01/20/17 120.0 16.45 17.45
NVDA 170120P00121000 P 01/20/17 121.0 17.15 20.20
NVDA 170120P00122000 P 01/20/17 122.0 18.10 21.20
NVDA 170120P00123000 P 01/20/17 123.0 19.40 22.20
NVDA 170120P00124000 P 01/20/17 124.0 20.20 23.20
NVDA 170120P00125000 P 01/20/17 125.0 21.90 22.45
NVDA 170120P00126000 P 01/20/17 126.0 22.15 25.20
NVDA 170120P00127000 P 01/20/17 127.0 23.15 26.35
NVDA 170120P00128000 P 01/20/17 128.0 24.15 27.20
NVDA 170120P00129000 P 01/20/17 129.0 25.05 28.35
NVDA 170120P00130000 P 01/20/17 130.0 26.90 27.45
NVDA 170120P00135000 P 01/20/17 135.0 31.15 34.15
NVDA 170120P00140000 P 01/20/17 140.0 36.35 38.90
NVDA 170120P00145000 P 01/20/17 145.0 41.10 42.55
NVDA 170120P00150000 P 01/20/17 150.0 46.10 49.15
NVDA 170120P00155000 P 01/20/17 155.0 51.05 54.55
NVDA 170120P00160000 P 01/20/17 160.0 56.05 59.55
NVDA 170120P00165000 P 01/20/17 165.0 61.05 64.55
NVDA 170120P00170000 P 01/20/17 170.0 66.05 69.55
NVDA 170120P00175000 P 01/20/17 175.0 71.05 74.55
NVDA 170120P00180000 P 01/20/17 180.0 76.10 79.55
NVDA 170120P00185000 P 01/20/17 185.0 80.70 84.05
NVDA 170127C00065000 C 01/27/17 65.0 35.85 39.35
NVDA 170127C00070000 C 01/27/17 70.0 30.90 34.25
NVDA 170127C00075000 C 01/27/17 75.0 26.05 28.70
NVDA 170127C00080000 C 01/27/17 80.0 20.90 23.55
NVDA 170127C00085000 C 01/27/17 85.0 16.45 18.40
NVDA 170127C00085500 C 01/27/17 85.5 15.25 19.30
NVDA 170127C00086000 C 01/27/17 86.0 14.60 18.90
NVDA 170127C00086500 C 01/27/17 86.5 14.40 17.15
NVDA 170127C00087000 C 01/27/17 87.0 14.10 16.65
NVDA 170127C00087500 C 01/27/17 87.5 13.35 16.25
NVDA 170127C00088000 C 01/27/17 88.0 12.90 15.70
NVDA 170127C00088500 C 01/27/17 88.5 12.45 15.10
NVDA 170127C00089000 C 01/27/17 89.0 11.90 14.60
NVDA 170127C00089500 C 01/27/17 89.5 11.65 13.80
NVDA 170127C00090000 C 01/27/17 90.0 12.25 13.50
NVDA 170127C00090500 C 01/27/17 90.5 10.45 13.50
NVDA 170127C00091000 C 01/27/17 91.0 10.15 12.65
NVDA 170127C00091500 C 01/27/17 91.5 9.50 12.25
NVDA 170127C00092000 C 01/27/17 92.0 8.95 11.65
NVDA 170127C00092500 C 01/27/17 92.5 8.90 10.85
NVDA 170127C00093000 C 01/27/17 93.0 8.10 10.75
NVDA 170127C00093500 C 01/27/17 93.5 7.75 10.35
NVDA 170127C00094000 C 01/27/17 94.0 7.05 9.80
NVDA 170127C00094500 C 01/27/17 94.5 6.70 9.40
NVDA 170127C00095000 C 01/27/17 95.0 7.45 8.40
NVDA 170127C00095500 C 01/27/17 95.5 7.15 7.90
NVDA 170127C00096000 C 01/27/17 96.0 6.65 7.85
NVDA 170127C00096500 C 01/27/17 96.5 5.70 7.20
NVDA 170127C00097000 C 01/27/17 97.0 5.35 6.50
NVDA 170127C00097500 C 01/27/17 97.5 5.55 6.05
NVDA 170127C00098000 C 01/27/17 98.0 5.25 5.60
NVDA 170127C00098500 C 01/27/17 98.5 4.85 5.20
NVDA 170127C00099000 C 01/27/17 99.0 4.45 4.80
NVDA 170127C00099500 C 01/27/17 99.5 4.10 4.40
NVDA 170127C00100000 C 01/27/17 100.0 3.75 4.05
NVDA 170127C00101000 C 01/27/17 101.0 3.10 3.35
NVDA 170127C00102000 C 01/27/17 102.0 2.60 2.75
NVDA 170127C00103000 C 01/27/17 103.0 2.02 2.22
NVDA 170127C00104000 C 01/27/17 104.0 1.56 1.77
NVDA 170127C00105000 C 01/27/17 105.0 1.20 1.35
NVDA 170127C00106000 C 01/27/17 106.0 0.98 1.05
NVDA 170127C00107000 C 01/27/17 107.0 0.66 0.80
NVDA 170127C00108000 C 01/27/17 108.0 0.43 0.61
NVDA 170127C00109000 C 01/27/17 109.0 0.30 0.45
NVDA 170127C00110000 C 01/27/17 110.0 0.22 0.30
NVDA 170127C00111000 C 01/27/17 111.0 0.15 0.25
NVDA 170127C00112000 C 01/27/17 112.0 0.07 0.19
NVDA 170127C00113000 C 01/27/17 113.0 0.04 0.14
NVDA 170127C00114000 C 01/27/17 114.0 0.04 0.12
NVDA 170127C00115000 C 01/27/17 115.0 0.05 0.12
NVDA 170127C00116000 C 01/27/17 116.0 0.00 0.11
NVDA 170127C00117000 C 01/27/17 117.0 0.00 0.11
NVDA 170127C00118000 C 01/27/17 118.0 0.00 0.13
NVDA 170127C00119000 C 01/27/17 119.0 0.00 0.13
NVDA 170127C00120000 C 01/27/17 120.0 0.00 0.04
NVDA 170127C00121000 C 01/27/17 121.0 0.00 0.49
NVDA 170127C00122000 C 01/27/17 122.0 0.00 0.18
NVDA 170127C00123000 C 01/27/17 123.0 0.00 0.11
NVDA 170127C00124000 C 01/27/17 124.0 0.00 0.50
NVDA 170127C00125000 C 01/27/17 125.0 0.00 0.03
NVDA 170127C00130000 C 01/27/17 130.0 0.00 0.24
NVDA 170127C00135000 C 01/27/17 135.0 0.00 0.10
NVDA 170127C00140000 C 01/27/17 140.0 0.00 0.20
NVDA 170127C00145000 C 01/27/17 145.0 0.00 0.16
NVDA 170127C00150000 C 01/27/17 150.0 0.00 0.13
NVDA 170127C00155000 C 01/27/17 155.0 0.00 0.16
NVDA 170127P00065000 P 01/27/17 65.0 0.00 0.13
NVDA 170127P00070000 P 01/27/17 70.0 0.00 0.20
NVDA 170127P00075000 P 01/27/17 75.0 0.00 0.13
NVDA 170127P00080000 P 01/27/17 80.0 0.00 0.05
NVDA 170127P00085000 P 01/27/17 85.0 0.00 0.13
NVDA 170127P00085500 P 01/27/17 85.5 0.00 0.48
NVDA 170127P00086000 P 01/27/17 86.0 0.00 0.25
NVDA 170127P00086500 P 01/27/17 86.5 0.00 0.13
NVDA 170127P00087000 P 01/27/17 87.0 0.00 0.05
NVDA 170127P00087500 P 01/27/17 87.5 0.00 0.13
NVDA 170127P00088000 P 01/27/17 88.0 0.00 0.13
NVDA 170127P00088500 P 01/27/17 88.5 0.00 0.13
NVDA 170127P00089000 P 01/27/17 89.0 0.00 0.09
NVDA 170127P00089500 P 01/27/17 89.5 0.00 0.09
NVDA 170127P00090000 P 01/27/17 90.0 0.05 0.07
NVDA 170127P00090500 P 01/27/17 90.5 0.03 0.08
NVDA 170127P00091000 P 01/27/17 91.0 0.00 0.09
NVDA 170127P00091500 P 01/27/17 91.5 0.00 0.10
NVDA 170127P00092000 P 01/27/17 92.0 0.05 0.10
NVDA 170127P00092500 P 01/27/17 92.5 0.02 0.12
NVDA 170127P00093000 P 01/27/17 93.0 0.04 0.13
NVDA 170127P00093500 P 01/27/17 93.5 0.06 0.15
NVDA 170127P00094000 P 01/27/17 94.0 0.11 0.17
NVDA 170127P00094500 P 01/27/17 94.5 0.12 0.19
NVDA 170127P00095000 P 01/27/17 95.0 0.16 0.23
NVDA 170127P00095500 P 01/27/17 95.5 0.20 0.27
NVDA 170127P00096000 P 01/27/17 96.0 0.22 0.32
NVDA 170127P00096500 P 01/27/17 96.5 0.26 0.36
NVDA 170127P00097000 P 01/27/17 97.0 0.33 0.45
NVDA 170127P00097500 P 01/27/17 97.5 0.40 0.49
NVDA 170127P00098000 P 01/27/17 98.0 0.38 0.60
NVDA 170127P00098500 P 01/27/17 98.5 0.55 0.71
NVDA 170127P00099000 P 01/27/17 99.0 0.56 0.78
NVDA 170127P00099500 P 01/27/17 99.5 0.76 0.90
NVDA 170127P00100000 P 01/27/17 100.0 0.93 0.99
NVDA 170127P00101000 P 01/27/17 101.0 1.26 1.44
NVDA 170127P00102000 P 01/27/17 102.0 1.63 1.87
NVDA 170127P00103000 P 01/27/17 103.0 2.10 2.33
NVDA 170127P00104000 P 01/27/17 104.0 2.62 2.84
NVDA 170127P00105000 P 01/27/17 105.0 3.25 3.45
NVDA 170127P00106000 P 01/27/17 106.0 3.85 4.15
NVDA 170127P00107000 P 01/27/17 107.0 4.70 4.90
NVDA 170127P00108000 P 01/27/17 108.0 5.35 5.75
NVDA 170127P00109000 P 01/27/17 109.0 6.15 6.75
NVDA 170127P00110000 P 01/27/17 110.0 7.00 7.65
NVDA 170127P00111000 P 01/27/17 111.0 7.75 8.90
NVDA 170127P00112000 P 01/27/17 112.0 8.75 9.55
NVDA 170127P00113000 P 01/27/17 113.0 9.50 12.05
NVDA 170127P00114000 P 01/27/17 114.0 10.30 13.00
NVDA 170127P00115000 P 01/27/17 115.0 11.60 12.95
NVDA 170127P00116000 P 01/27/17 116.0 12.30 15.10
NVDA 170127P00117000 P 01/27/17 117.0 12.65 16.20
NVDA 170127P00118000 P 01/27/17 118.0 14.10 17.15
NVDA 170127P00119000 P 01/27/17 119.0 15.45 18.15
NVDA 170127P00120000 P 01/27/17 120.0 16.50 19.20
NVDA 170127P00121000 P 01/27/17 121.0 16.25 20.40
NVDA 170127P00122000 P 01/27/17 122.0 17.30 21.40
NVDA 170127P00123000 P 01/27/17 123.0 18.40 22.20
NVDA 170127P00124000 P 01/27/17 124.0 19.40 23.40
NVDA 170127P00125000 P 01/27/17 125.0 21.50 24.05
NVDA 170127P00130000 P 01/27/17 130.0 26.40 29.10
NVDA 170127P00135000 P 01/27/17 135.0 30.40 34.35
NVDA 170127P00140000 P 01/27/17 140.0 35.40 39.15
NVDA 170127P00145000 P 01/27/17 145.0 40.25 44.35
NVDA 170127P00150000 P 01/27/17 150.0 45.25 49.15
NVDA 170127P00155000 P 01/27/17 155.0 50.70 54.15
NVDA 170203C00075000 C 02/03/17 75.0 25.90 29.00
NVDA 170203C00080000 C 02/03/17 80.0 20.90 24.65
NVDA 170203C00085000 C 02/03/17 85.0 15.95 19.65
NVDA 170203C00087000 C 02/03/17 87.0 14.00 17.15
NVDA 170203C00087500 C 02/03/17 87.5 13.50 16.95
NVDA 170203C00088000 C 02/03/17 88.0 13.00 16.30
NVDA 170203C00088500 C 02/03/17 88.5 12.50 16.10
NVDA 170203C00089000 C 02/03/17 89.0 12.05 15.80
NVDA 170203C00089500 C 02/03/17 89.5 11.60 14.65
NVDA 170203C00090000 C 02/03/17 90.0 11.15 13.45
NVDA 170203C00090500 C 02/03/17 90.5 10.65 13.70
NVDA 170203C00091000 C 02/03/17 91.0 11.20 12.50
NVDA 170203C00091500 C 02/03/17 91.5 9.75 12.85
NVDA 170203C00092000 C 02/03/17 92.0 9.40 11.70
NVDA 170203C00092500 C 02/03/17 92.5 9.35 11.25
NVDA 170203C00093000 C 02/03/17 93.0 9.10 10.75
NVDA 170203C00093500 C 02/03/17 93.5 7.95 10.35
NVDA 170203C00094000 C 02/03/17 94.0 8.15 9.80
NVDA 170203C00094500 C 02/03/17 94.5 7.90 9.25
NVDA 170203C00095000 C 02/03/17 95.0 7.80 8.75
NVDA 170203C00095500 C 02/03/17 95.5 7.45 9.50
NVDA 170203C00096000 C 02/03/17 96.0 7.30 7.85
NVDA 170203C00096500 C 02/03/17 96.5 6.90 7.45
NVDA 170203C00097000 C 02/03/17 97.0 6.50 7.05
NVDA 170203C00097500 C 02/03/17 97.5 6.10 6.65
NVDA 170203C00098000 C 02/03/17 98.0 5.75 6.30
NVDA 170203C00098500 C 02/03/17 98.5 5.40 5.90
NVDA 170203C00099000 C 02/03/17 99.0 5.05 5.55
NVDA 170203C00099500 C 02/03/17 99.5 4.70 5.20
NVDA 170203C00100000 C 02/03/17 100.0 4.35 4.85
NVDA 170203C00101000 C 02/03/17 101.0 3.80 4.15
NVDA 170203C00102000 C 02/03/17 102.0 3.40 3.60
NVDA 170203C00103000 C 02/03/17 103.0 2.69 3.05
NVDA 170203C00104000 C 02/03/17 104.0 2.22 2.56
NVDA 170203C00105000 C 02/03/17 105.0 1.78 2.15
NVDA 170203C00106000 C 02/03/17 106.0 1.68 1.78
NVDA 170203C00107000 C 02/03/17 107.0 1.20 1.47
NVDA 170203C00108000 C 02/03/17 108.0 0.94 1.19
NVDA 170203C00109000 C 02/03/17 109.0 0.78 0.97
NVDA 170203C00110000 C 02/03/17 110.0 0.61 0.79
NVDA 170203C00111000 C 02/03/17 111.0 0.50 0.64
NVDA 170203C00112000 C 02/03/17 112.0 0.37 0.52
NVDA 170203C00113000 C 02/03/17 113.0 0.27 0.42
NVDA 170203C00114000 C 02/03/17 114.0 0.23 0.34
NVDA 170203C00115000 C 02/03/17 115.0 0.19 0.27
NVDA 170203C00116000 C 02/03/17 116.0 0.14 0.23
NVDA 170203C00117000 C 02/03/17 117.0 0.11 0.18
NVDA 170203C00118000 C 02/03/17 118.0 0.10 0.17
NVDA 170203C00119000 C 02/03/17 119.0 0.06 0.13
NVDA 170203C00120000 C 02/03/17 120.0 0.06 0.12
NVDA 170203C00121000 C 02/03/17 121.0 0.05 0.13
NVDA 170203C00122000 C 02/03/17 122.0 0.02 0.12
NVDA 170203C00123000 C 02/03/17 123.0 0.01 0.10
NVDA 170203C00124000 C 02/03/17 124.0 0.01 0.09
NVDA 170203C00125000 C 02/03/17 125.0 0.00 0.08
NVDA 170203C00130000 C 02/03/17 130.0 0.00 0.13
NVDA 170203C00135000 C 02/03/17 135.0 0.00 0.11
NVDA 170203C00140000 C 02/03/17 140.0 0.00 0.13
NVDA 170203C00145000 C 02/03/17 145.0 0.00 0.13
NVDA 170203C00150000 C 02/03/17 150.0 0.00 0.13
NVDA 170203C00155000 C 02/03/17 155.0 0.00 0.33
NVDA 170203P00075000 P 02/03/17 75.0 0.00 0.09
NVDA 170203P00080000 P 02/03/17 80.0 0.00 0.13
NVDA 170203P00085000 P 02/03/17 85.0 0.02 0.12
NVDA 170203P00087000 P 02/03/17 87.0 0.05 0.13
NVDA 170203P00087500 P 02/03/17 87.5 0.05 0.14
NVDA 170203P00088000 P 02/03/17 88.0 0.08 0.18
NVDA 170203P00088500 P 02/03/17 88.5 0.09 0.15
NVDA 170203P00089000 P 02/03/17 89.0 0.11 0.16
NVDA 170203P00089500 P 02/03/17 89.5 0.12 0.18
NVDA 170203P00090000 P 02/03/17 90.0 0.10 0.20
NVDA 170203P00090500 P 02/03/17 90.5 0.15 0.23
NVDA 170203P00091000 P 02/03/17 91.0 0.20 0.25
NVDA 170203P00091500 P 02/03/17 91.5 0.20 0.28
NVDA 170203P00092000 P 02/03/17 92.0 0.25 0.31
NVDA 170203P00092500 P 02/03/17 92.5 0.30 0.35
NVDA 170203P00093000 P 02/03/17 93.0 0.31 0.40
NVDA 170203P00093500 P 02/03/17 93.5 0.34 0.44
NVDA 170203P00094000 P 02/03/17 94.0 0.45 0.50
NVDA 170203P00094500 P 02/03/17 94.5 0.47 0.55
NVDA 170203P00095000 P 02/03/17 95.0 0.53 0.62
NVDA 170203P00095500 P 02/03/17 95.5 0.57 0.69
NVDA 170203P00096000 P 02/03/17 96.0 0.67 0.77
NVDA 170203P00096500 P 02/03/17 96.5 0.74 0.86
NVDA 170203P00097000 P 02/03/17 97.0 0.86 0.96
NVDA 170203P00097500 P 02/03/17 97.5 1.00 1.07
NVDA 170203P00098000 P 02/03/17 98.0 1.08 1.19
NVDA 170203P00098500 P 02/03/17 98.5 1.23 1.32
NVDA 170203P00099000 P 02/03/17 99.0 1.26 1.47
NVDA 170203P00099500 P 02/03/17 99.5 1.53 1.63
NVDA 170203P00100000 P 02/03/17 100.0 1.72 1.79
NVDA 170203P00101000 P 02/03/17 101.0 2.02 2.16
NVDA 170203P00102000 P 02/03/17 102.0 2.42 2.59
NVDA 170203P00103000 P 02/03/17 103.0 2.85 3.10
NVDA 170203P00104000 P 02/03/17 104.0 3.35 3.65
NVDA 170203P00105000 P 02/03/17 105.0 3.95 4.25
NVDA 170203P00106000 P 02/03/17 106.0 4.65 4.90
NVDA 170203P00107000 P 02/03/17 107.0 5.30 5.60
NVDA 170203P00108000 P 02/03/17 108.0 6.00 6.35
NVDA 170203P00109000 P 02/03/17 109.0 6.75 7.05
NVDA 170203P00110000 P 02/03/17 110.0 7.55 7.95
NVDA 170203P00111000 P 02/03/17 111.0 7.95 9.35
NVDA 170203P00112000 P 02/03/17 112.0 8.90 10.30
NVDA 170203P00113000 P 02/03/17 113.0 10.05 12.00
NVDA 170203P00114000 P 02/03/17 114.0 10.95 11.65
NVDA 170203P00115000 P 02/03/17 115.0 11.60 13.85
NVDA 170203P00116000 P 02/03/17 116.0 12.40 15.10
NVDA 170203P00117000 P 02/03/17 117.0 13.50 16.05
NVDA 170203P00118000 P 02/03/17 118.0 14.15 17.25
NVDA 170203P00119000 P 02/03/17 119.0 15.25 18.20
NVDA 170203P00120000 P 02/03/17 120.0 16.55 19.05
NVDA 170203P00121000 P 02/03/17 121.0 16.90 20.15
NVDA 170203P00122000 P 02/03/17 122.0 17.85 21.10
NVDA 170203P00123000 P 02/03/17 123.0 18.45 22.15
NVDA 170203P00124000 P 02/03/17 124.0 19.50 23.15
NVDA 170203P00125000 P 02/03/17 125.0 21.60 22.45
NVDA 170203P00130000 P 02/03/17 130.0 26.40 28.90
NVDA 170203P00135000 P 02/03/17 135.0 30.40 34.20
NVDA 170203P00140000 P 02/03/17 140.0 35.40 39.20
NVDA 170203P00145000 P 02/03/17 145.0 40.40 44.35
NVDA 170203P00150000 P 02/03/17 150.0 45.40 49.35
NVDA 170203P00155000 P 02/03/17 155.0 50.60 54.10
NVDA 170210C00075000 C 02/10/17 75.0 26.10 28.80
NVDA 170210C00080000 C 02/10/17 80.0 20.95 24.15
NVDA 170210C00085000 C 02/10/17 85.0 16.20 19.15
NVDA 170210C00090000 C 02/10/17 90.0 12.00 13.50
NVDA 170210C00095000 C 02/10/17 95.0 8.45 9.10
NVDA 170210C00096000 C 02/10/17 96.0 7.35 8.90
NVDA 170210C00096500 C 02/10/17 96.5 7.40 7.85
NVDA 170210C00097000 C 02/10/17 97.0 6.50 7.50
NVDA 170210C00098000 C 02/10/17 98.0 5.90 6.75
NVDA 170210C00098500 C 02/10/17 98.5 5.85 6.40
NVDA 170210C00099000 C 02/10/17 99.0 5.50 6.05
NVDA 170210C00099500 C 02/10/17 99.5 5.15 5.70
NVDA 170210C00100000 C 02/10/17 100.0 4.95 5.35
NVDA 170210C00101000 C 02/10/17 101.0 4.25 4.75
NVDA 170210C00102000 C 02/10/17 102.0 3.70 4.20
NVDA 170210C00103000 C 02/10/17 103.0 3.25 3.65
NVDA 170210C00104000 C 02/10/17 104.0 2.78 3.20
NVDA 170210C00105000 C 02/10/17 105.0 2.60 2.73
NVDA 170210C00106000 C 02/10/17 106.0 2.00 2.34
NVDA 170210C00107000 C 02/10/17 107.0 1.63 2.00
NVDA 170210C00108000 C 02/10/17 108.0 1.48 1.70
NVDA 170210C00109000 C 02/10/17 109.0 1.26 1.44
NVDA 170210C00110000 C 02/10/17 110.0 1.03 1.22
NVDA 170210C00111000 C 02/10/17 111.0 0.89 1.04
NVDA 170210C00112000 C 02/10/17 112.0 0.71 0.88
NVDA 170210C00113000 C 02/10/17 113.0 0.60 0.74
NVDA 170210C00114000 C 02/10/17 114.0 0.48 0.63
NVDA 170210C00115000 C 02/10/17 115.0 0.40 0.52
NVDA 170210C00116000 C 02/10/17 116.0 0.33 0.44
NVDA 170210C00117000 C 02/10/17 117.0 0.26 0.36
NVDA 170210C00118000 C 02/10/17 118.0 0.19 0.36
NVDA 170210C00119000 C 02/10/17 119.0 0.19 0.26
NVDA 170210C00120000 C 02/10/17 120.0 0.15 0.26
NVDA 170210C00121000 C 02/10/17 121.0 0.06 0.36
NVDA 170210C00122000 C 02/10/17 122.0 0.01 0.25
NVDA 170210C00123000 C 02/10/17 123.0 0.00 0.44
NVDA 170210C00124000 C 02/10/17 124.0 0.00 0.32
NVDA 170210C00125000 C 02/10/17 125.0 0.04 0.14
NVDA 170210C00130000 C 02/10/17 130.0 0.00 0.23
NVDA 170210C00135000 C 02/10/17 135.0 0.00 0.39
NVDA 170210C00140000 C 02/10/17 140.0 0.00 0.15
NVDA 170210C00145000 C 02/10/17 145.0 0.00 0.16
NVDA 170210C00150000 C 02/10/17 150.0 0.00 0.13
NVDA 170210P00075000 P 02/10/17 75.0 0.00 0.25
NVDA 170210P00080000 P 02/10/17 80.0 0.00 0.40
NVDA 170210P00085000 P 02/10/17 85.0 0.03 0.18
NVDA 170210P00090000 P 02/10/17 90.0 0.26 0.34
NVDA 170210P00095000 P 02/10/17 95.0 0.85 0.95
NVDA 170210P00096000 P 02/10/17 96.0 0.93 1.16
NVDA 170210P00096500 P 02/10/17 96.5 0.96 1.27
NVDA 170210P00097000 P 02/10/17 97.0 1.08 1.39
NVDA 170210P00098000 P 02/10/17 98.0 1.52 1.66
NVDA 170210P00098500 P 02/10/17 98.5 1.67 1.81
NVDA 170210P00099000 P 02/10/17 99.0 1.83 1.97
NVDA 170210P00099500 P 02/10/17 99.5 2.00 2.14
NVDA 170210P00100000 P 02/10/17 100.0 2.18 2.32
NVDA 170210P00101000 P 02/10/17 101.0 2.58 2.71
NVDA 170210P00102000 P 02/10/17 102.0 3.00 3.20
NVDA 170210P00103000 P 02/10/17 103.0 3.40 3.70
NVDA 170210P00104000 P 02/10/17 104.0 3.95 4.20
NVDA 170210P00105000 P 02/10/17 105.0 4.45 4.80
NVDA 170210P00106000 P 02/10/17 106.0 5.20 5.45
NVDA 170210P00107000 P 02/10/17 107.0 5.80 6.40
NVDA 170210P00108000 P 02/10/17 108.0 6.55 6.85
NVDA 170210P00109000 P 02/10/17 109.0 7.20 8.00
NVDA 170210P00110000 P 02/10/17 110.0 7.90 9.10
NVDA 170210P00111000 P 02/10/17 111.0 8.80 9.60
NVDA 170210P00112000 P 02/10/17 112.0 9.60 10.45
NVDA 170210P00113000 P 02/10/17 113.0 10.30 11.70
NVDA 170210P00114000 P 02/10/17 114.0 11.15 13.05
NVDA 170210P00115000 P 02/10/17 115.0 12.10 12.85
NVDA 170210P00116000 P 02/10/17 116.0 12.95 15.30
NVDA 170210P00117000 P 02/10/17 117.0 13.55 16.45
NVDA 170210P00118000 P 02/10/17 118.0 14.60 17.30
NVDA 170210P00119000 P 02/10/17 119.0 15.65 18.25
NVDA 170210P00120000 P 02/10/17 120.0 16.20 19.30
NVDA 170210P00121000 P 02/10/17 121.0 17.00 20.25
NVDA 170210P00122000 P 02/10/17 122.0 17.90 21.05
NVDA 170210P00123000 P 02/10/17 123.0 18.50 22.20
NVDA 170210P00124000 P 02/10/17 124.0 20.00 23.10
NVDA 170210P00125000 P 02/10/17 125.0 21.10 24.20
NVDA 170210P00130000 P 02/10/17 130.0 25.55 27.50
NVDA 170210P00135000 P 02/10/17 135.0 30.30 34.20
NVDA 170210P00140000 P 02/10/17 140.0 35.40 39.35
NVDA 170210P00145000 P 02/10/17 145.0 40.40 44.15
NVDA 170210P00150000 P 02/10/17 150.0 45.55 49.10
NVDA 170217C00012500 C 02/17/17 12.5 88.40 91.95
NVDA 170217C00015000 C 02/17/17 15.0 85.80 89.70
NVDA 170217C00017500 C 02/17/17 17.5 83.30 87.20
NVDA 170217C00020000 C 02/17/17 20.0 80.80 84.70
NVDA 170217C00022500 C 02/17/17 22.5 78.15 82.20
NVDA 170217C00025000 C 02/17/17 25.0 75.80 79.70
NVDA 170217C00030000 C 02/17/17 30.0 70.60 74.75
NVDA 170217C00035000 C 02/17/17 35.0 65.50 69.85
NVDA 170217C00040000 C 02/17/17 40.0 60.50 64.70
NVDA 170217C00045000 C 02/17/17 45.0 55.50 59.75
NVDA 170217C00050000 C 02/17/17 50.0 50.85 53.50
NVDA 170217C00055000 C 02/17/17 55.0 45.65 49.75
NVDA 170217C00060000 C 02/17/17 60.0 41.50 43.30
NVDA 170217C00065000 C 02/17/17 65.0 36.05 38.40
NVDA 170217C00070000 C 02/17/17 70.0 31.15 33.60
NVDA 170217C00075000 C 02/17/17 75.0 26.80 28.60
NVDA 170217C00080000 C 02/17/17 80.0 22.35 23.75
NVDA 170217C00085000 C 02/17/17 85.0 18.00 19.15
NVDA 170217C00090000 C 02/17/17 90.0 14.40 14.85
NVDA 170217C00095000 C 02/17/17 95.0 10.80 11.15
NVDA 170217C00100000 C 02/17/17 100.0 7.95 8.00
NVDA 170217C00105000 C 02/17/17 105.0 5.35 5.55
NVDA 170217C00110000 C 02/17/17 110.0 3.50 3.60
NVDA 170217C00115000 C 02/17/17 115.0 2.18 2.33
NVDA 170217C00120000 C 02/17/17 120.0 1.32 1.44
NVDA 170217C00125000 C 02/17/17 125.0 0.78 0.88
NVDA 170217C00130000 C 02/17/17 130.0 0.50 0.53
NVDA 170217C00135000 C 02/17/17 135.0 0.22 0.32
NVDA 170217C00140000 C 02/17/17 140.0 0.10 0.18
NVDA 170217C00145000 C 02/17/17 145.0 0.11 0.13
NVDA 170217C00150000 C 02/17/17 150.0 0.05 0.12
NVDA 170217C00155000 C 02/17/17 155.0 0.00 0.13
NVDA 170217C00160000 C 02/17/17 160.0 0.02 0.05
NVDA 170217C00165000 C 02/17/17 165.0 0.00 0.12
NVDA 170217C00170000 C 02/17/17 170.0 0.00 0.03
NVDA 170217C00175000 C 02/17/17 175.0 0.00 0.05
NVDA 170217C00180000 C 02/17/17 180.0 0.00 0.49
NVDA 170217C00185000 C 02/17/17 185.0 0.00 0.49
NVDA 170217C00190000 C 02/17/17 190.0 0.00 0.14
NVDA 170217C00195000 C 02/17/17 195.0 0.00 0.05
NVDA 170217P00012500 P 02/17/17 12.5 0.00 0.42
NVDA 170217P00015000 P 02/17/17 15.0 0.00 0.42
NVDA 170217P00017500 P 02/17/17 17.5 0.00 0.41
NVDA 170217P00020000 P 02/17/17 20.0 0.00 0.42
NVDA 170217P00022500 P 02/17/17 22.5 0.00 0.41
NVDA 170217P00025000 P 02/17/17 25.0 0.00 0.42
NVDA 170217P00030000 P 02/17/17 30.0 0.00 0.41
NVDA 170217P00035000 P 02/17/17 35.0 0.00 0.39
NVDA 170217P00040000 P 02/17/17 40.0 0.00 0.27
NVDA 170217P00045000 P 02/17/17 45.0 0.00 0.42
NVDA 170217P00050000 P 02/17/17 50.0 0.00 0.39
NVDA 170217P00055000 P 02/17/17 55.0 0.00 0.42
NVDA 170217P00060000 P 02/17/17 60.0 0.00 0.11
NVDA 170217P00065000 P 02/17/17 65.0 0.00 0.08
NVDA 170217P00070000 P 02/17/17 70.0 0.09 0.14
NVDA 170217P00075000 P 02/17/17 75.0 0.20 0.23
NVDA 170217P00080000 P 02/17/17 80.0 0.40 0.45
NVDA 170217P00085000 P 02/17/17 85.0 0.87 0.94
NVDA 170217P00090000 P 02/17/17 90.0 1.65 1.77
NVDA 170217P00095000 P 02/17/17 95.0 2.93 3.10
NVDA 170217P00100000 P 02/17/17 100.0 4.80 4.95
NVDA 170217P00105000 P 02/17/17 105.0 7.25 7.60
NVDA 170217P00110000 P 02/17/17 110.0 10.45 10.65
NVDA 170217P00115000 P 02/17/17 115.0 14.15 14.45
NVDA 170217P00120000 P 02/17/17 120.0 17.95 18.60
NVDA 170217P00125000 P 02/17/17 125.0 22.45 23.25
NVDA 170217P00130000 P 02/17/17 130.0 27.05 28.95
NVDA 170217P00135000 P 02/17/17 135.0 31.45 32.70
NVDA 170217P00140000 P 02/17/17 140.0 36.25 39.15
NVDA 170217P00145000 P 02/17/17 145.0 41.15 44.20
NVDA 170217P00150000 P 02/17/17 150.0 45.95 49.15
NVDA 170217P00155000 P 02/17/17 155.0 50.50 54.10
NVDA 170217P00160000 P 02/17/17 160.0 55.30 59.50
NVDA 170217P00165000 P 02/17/17 165.0 60.20 64.50
NVDA 170217P00170000 P 02/17/17 170.0 65.40 69.15
NVDA 170217P00175000 P 02/17/17 175.0 70.20 74.15
NVDA 170217P00180000 P 02/17/17 180.0 75.40 79.15
NVDA 170217P00185000 P 02/17/17 185.0 80.40 84.20
NVDA 170217P00190000 P 02/17/17 190.0 85.20 89.50
NVDA 170217P00195000 P 02/17/17 195.0 91.10 94.05
NVDA 170224C00060000 C 02/24/17 60.0 41.15 43.95
NVDA 170224C00065000 C 02/24/17 65.0 35.90 39.50
NVDA 170224C00070000 C 02/24/17 70.0 31.10 34.85
NVDA 170224C00075000 C 02/24/17 75.0 26.40 29.80
NVDA 170224C00080000 C 02/24/17 80.0 21.65 24.55
NVDA 170224C00085000 C 02/24/17 85.0 17.20 20.30
NVDA 170224C00090000 C 02/24/17 90.0 14.80 15.20
NVDA 170224C00095000 C 02/24/17 95.0 11.10 11.55
NVDA 170224C00095500 C 02/24/17 95.5 10.80 11.20
NVDA 170224C00096000 C 02/24/17 96.0 10.50 10.85
NVDA 170224C00096500 C 02/24/17 96.5 10.15 10.55
NVDA 170224C00097000 C 02/24/17 97.0 9.85 10.25
NVDA 170224C00097500 C 02/24/17 97.5 9.55 9.95
NVDA 170224C00098000 C 02/24/17 98.0 9.25 9.60
NVDA 170224C00098500 C 02/24/17 98.5 9.00 9.35
NVDA 170224C00099000 C 02/24/17 99.0 8.70 9.05
NVDA 170224C00099500 C 02/24/17 99.5 8.40 8.75
NVDA 170224C00100000 C 02/24/17 100.0 8.15 8.50
NVDA 170224C00101000 C 02/24/17 101.0 7.65 7.95
NVDA 170224C00102000 C 02/24/17 102.0 7.15 7.40
NVDA 170224C00103000 C 02/24/17 103.0 6.65 6.95
NVDA 170224C00104000 C 02/24/17 104.0 6.20 6.45
NVDA 170224C00105000 C 02/24/17 105.0 5.75 6.00
NVDA 170224C00106000 C 02/24/17 106.0 5.35 5.60
NVDA 170224C00107000 C 02/24/17 107.0 4.95 5.20
NVDA 170224C00108000 C 02/24/17 108.0 4.60 4.80
NVDA 170224C00109000 C 02/24/17 109.0 4.20 4.45
NVDA 170224C00110000 C 02/24/17 110.0 3.90 4.10
NVDA 170224C00111000 C 02/24/17 111.0 3.55 3.80
NVDA 170224C00112000 C 02/24/17 112.0 3.30 3.50
NVDA 170224C00113000 C 02/24/17 113.0 3.05 3.25
NVDA 170224C00114000 C 02/24/17 114.0 2.81 2.96
NVDA 170224C00115000 C 02/24/17 115.0 2.57 2.72
NVDA 170224C00116000 C 02/24/17 116.0 2.36 2.49
NVDA 170224C00117000 C 02/24/17 117.0 2.16 2.28
NVDA 170224C00118000 C 02/24/17 118.0 1.97 2.09
NVDA 170224C00119000 C 02/24/17 119.0 1.80 1.94
NVDA 170224C00120000 C 02/24/17 120.0 1.64 1.77
NVDA 170224C00125000 C 02/24/17 125.0 1.03 1.13
NVDA 170224C00130000 C 02/24/17 130.0 0.64 0.71
NVDA 170224C00135000 C 02/24/17 135.0 0.38 0.45
NVDA 170224C00140000 C 02/24/17 140.0 0.21 0.30
NVDA 170224C00145000 C 02/24/17 145.0 0.12 0.42
NVDA 170224C00150000 C 02/24/17 150.0 0.04 0.21
NVDA 170224P00060000 P 02/24/17 60.0 0.00 0.16
NVDA 170224P00065000 P 02/24/17 65.0 0.01 0.21
NVDA 170224P00070000 P 02/24/17 70.0 0.13 0.33
NVDA 170224P00075000 P 02/24/17 75.0 0.30 0.39
NVDA 170224P00080000 P 02/24/17 80.0 0.52 0.61
NVDA 170224P00085000 P 02/24/17 85.0 1.07 1.14
NVDA 170224P00090000 P 02/24/17 90.0 1.97 2.05
NVDA 170224P00095000 P 02/24/17 95.0 3.35 3.55
NVDA 170224P00095500 P 02/24/17 95.5 3.50 3.70
NVDA 170224P00096000 P 02/24/17 96.0 3.70 3.90
NVDA 170224P00096500 P 02/24/17 96.5 3.85 4.10
NVDA 170224P00097000 P 02/24/17 97.0 4.05 4.25
NVDA 170224P00097500 P 02/24/17 97.5 4.25 4.45
NVDA 170224P00098000 P 02/24/17 98.0 4.45 4.65
NVDA 170224P00098500 P 02/24/17 98.5 4.65 4.85
NVDA 170224P00099000 P 02/24/17 99.0 4.85 5.05
NVDA 170224P00099500 P 02/24/17 99.5 5.05 5.25
NVDA 170224P00100000 P 02/24/17 100.0 5.20 5.45
NVDA 170224P00101000 P 02/24/17 101.0 5.75 5.95
NVDA 170224P00102000 P 02/24/17 102.0 6.15 6.40
NVDA 170224P00103000 P 02/24/17 103.0 6.65 6.95
NVDA 170224P00104000 P 02/24/17 104.0 7.20 7.55
NVDA 170224P00105000 P 02/24/17 105.0 7.80 8.15
NVDA 170224P00106000 P 02/24/17 106.0 8.30 8.75
NVDA 170224P00107000 P 02/24/17 107.0 8.90 9.35
NVDA 170224P00108000 P 02/24/17 108.0 9.50 10.00
NVDA 170224P00109000 P 02/24/17 109.0 10.25 10.65
NVDA 170224P00110000 P 02/24/17 110.0 10.95 11.35
NVDA 170224P00111000 P 02/24/17 111.0 11.50 12.05
NVDA 170224P00112000 P 02/24/17 112.0 12.20 12.75
NVDA 170224P00113000 P 02/24/17 113.0 12.80 14.60
NVDA 170224P00114000 P 02/24/17 114.0 13.50 15.25
NVDA 170224P00115000 P 02/24/17 115.0 14.30 16.00
NVDA 170224P00116000 P 02/24/17 116.0 15.10 16.80
NVDA 170224P00117000 P 02/24/17 117.0 15.75 17.90
NVDA 170224P00118000 P 02/24/17 118.0 16.55 18.30
NVDA 170224P00119000 P 02/24/17 119.0 17.40 19.65
NVDA 170224P00120000 P 02/24/17 120.0 18.30 20.05
NVDA 170224P00125000 P 02/24/17 125.0 22.65 24.60
NVDA 170224P00130000 P 02/24/17 130.0 26.90 29.70
NVDA 170224P00135000 P 02/24/17 135.0 31.45 34.40
NVDA 170224P00140000 P 02/24/17 140.0 35.80 39.30
NVDA 170224P00145000 P 02/24/17 145.0 40.60 44.20
NVDA 170224P00150000 P 02/24/17 150.0 46.10 49.15
NVDA 170303C00095000 C 03/03/17 95.0 11.40 11.85
NVDA 170303C00095500 C 03/03/17 95.5 11.05 11.65
NVDA 170303C00096000 C 03/03/17 96.0 10.75 11.20
NVDA 170303C00096500 C 03/03/17 96.5 10.45 10.85
NVDA 170303C00097000 C 03/03/17 97.0 10.15 10.55
NVDA 170303C00097500 C 03/03/17 97.5 9.85 10.25
NVDA 170303C00098000 C 03/03/17 98.0 9.55 9.95
NVDA 170303C00098500 C 03/03/17 98.5 9.30 9.65
NVDA 170303C00099000 C 03/03/17 99.0 9.00 9.35
NVDA 170303C00099500 C 03/03/17 99.5 8.75 9.10
NVDA 170303C00100000 C 03/03/17 100.0 8.45 8.80
NVDA 170303C00101000 C 03/03/17 101.0 7.95 8.25
NVDA 170303C00102000 C 03/03/17 102.0 7.45 7.75
NVDA 170303C00103000 C 03/03/17 103.0 6.95 7.25
NVDA 170303C00104000 C 03/03/17 104.0 6.55 6.80
NVDA 170303C00105000 C 03/03/17 105.0 6.10 6.35
NVDA 170303C00106000 C 03/03/17 106.0 5.70 5.90
NVDA 170303C00107000 C 03/03/17 107.0 5.25 5.50
NVDA 170303C00108000 C 03/03/17 108.0 4.85 5.15
NVDA 170303C00109000 C 03/03/17 109.0 4.55 4.80
NVDA 170303C00110000 C 03/03/17 110.0 4.25 4.45
NVDA 170303C00111000 C 03/03/17 111.0 3.90 4.15
NVDA 170303C00112000 C 03/03/17 112.0 3.60 3.80
NVDA 170303C00113000 C 03/03/17 113.0 3.35 3.55
NVDA 170303C00114000 C 03/03/17 114.0 3.10 3.25
NVDA 170303C00115000 C 03/03/17 115.0 2.86 3.05
NVDA 170303C00116000 C 03/03/17 116.0 2.64 2.78
NVDA 170303C00117000 C 03/03/17 117.0 2.43 2.58
NVDA 170303C00118000 C 03/03/17 118.0 2.23 2.38
NVDA 170303C00119000 C 03/03/17 119.0 2.05 2.19
NVDA 170303P00095000 P 03/03/17 95.0 3.70 3.85
NVDA 170303P00095500 P 03/03/17 95.5 3.85 4.05
NVDA 170303P00096000 P 03/03/17 96.0 4.05 4.25
NVDA 170303P00096500 P 03/03/17 96.5 4.20 4.40
NVDA 170303P00097000 P 03/03/17 97.0 4.40 4.60
NVDA 170303P00097500 P 03/03/17 97.5 4.60 4.80
NVDA 170303P00098000 P 03/03/17 98.0 4.75 5.00
NVDA 170303P00098500 P 03/03/17 98.5 5.00 5.25
NVDA 170303P00099000 P 03/03/17 99.0 5.20 5.45
NVDA 170303P00099500 P 03/03/17 99.5 5.45 5.70
NVDA 170303P00100000 P 03/03/17 100.0 5.65 5.85
NVDA 170303P00101000 P 03/03/17 101.0 6.10 6.35
NVDA 170303P00102000 P 03/03/17 102.0 6.60 6.85
NVDA 170303P00103000 P 03/03/17 103.0 7.15 7.35
NVDA 170303P00104000 P 03/03/17 104.0 7.65 7.90
NVDA 170303P00105000 P 03/03/17 105.0 8.20 8.45
NVDA 170303P00106000 P 03/03/17 106.0 8.80 9.05
NVDA 170303P00107000 P 03/03/17 107.0 9.35 9.70
NVDA 170303P00108000 P 03/03/17 108.0 10.00 10.30
NVDA 170303P00109000 P 03/03/17 109.0 10.60 11.00
NVDA 170303P00110000 P 03/03/17 110.0 11.35 11.65
NVDA 170303P00111000 P 03/03/17 111.0 12.00 12.35
NVDA 170303P00112000 P 03/03/17 112.0 12.70 13.05
NVDA 170303P00113000 P 03/03/17 113.0 13.40 14.05
NVDA 170303P00114000 P 03/03/17 114.0 14.15 14.85
NVDA 170303P00115000 P 03/03/17 115.0 14.90 15.65
NVDA 170303P00116000 P 03/03/17 116.0 15.60 16.40
NVDA 170303P00117000 P 03/03/17 117.0 16.45 17.20
NVDA 170303P00118000 P 03/03/17 118.0 17.00 18.00
NVDA 170303P00119000 P 03/03/17 119.0 18.00 18.85
NVDA 170317C00030000 C 03/17/17 30.0 71.00 73.65
NVDA 170317C00035000 C 03/17/17 35.0 65.85 69.40
NVDA 170317C00040000 C 03/17/17 40.0 60.95 63.70
NVDA 170317C00045000 C 03/17/17 45.0 55.90 58.60
NVDA 170317C00050000 C 03/17/17 50.0 51.40 53.50
NVDA 170317C00055000 C 03/17/17 55.0 46.25 48.75
NVDA 170317C00060000 C 03/17/17 60.0 41.25 43.50
NVDA 170317C00065000 C 03/17/17 65.0 36.15 38.85
NVDA 170317C00070000 C 03/17/17 70.0 31.70 33.95
NVDA 170317C00075000 C 03/17/17 75.0 27.35 28.75
NVDA 170317C00080000 C 03/17/17 80.0 22.05 24.80
NVDA 170317C00085000 C 03/17/17 85.0 19.45 20.15
NVDA 170317C00090000 C 03/17/17 90.0 15.30 15.95
NVDA 170317C00095000 C 03/17/17 95.0 12.25 12.40
NVDA 170317C00100000 C 03/17/17 100.0 9.30 9.45
NVDA 170317C00105000 C 03/17/17 105.0 6.90 7.05
NVDA 170317C00110000 C 03/17/17 110.0 5.00 5.10
NVDA 170317C00115000 C 03/17/17 115.0 3.50 3.65
NVDA 170317C00120000 C 03/17/17 120.0 2.42 2.63
NVDA 170317C00125000 C 03/17/17 125.0 1.69 1.81
NVDA 170317C00130000 C 03/17/17 130.0 1.20 1.25
NVDA 170317C00135000 C 03/17/17 135.0 0.83 0.89
NVDA 170317C00140000 C 03/17/17 140.0 0.58 0.64
NVDA 170317C00145000 C 03/17/17 145.0 0.38 0.46
NVDA 170317C00150000 C 03/17/17 150.0 0.27 0.33
NVDA 170317C00155000 C 03/17/17 155.0 0.20 0.27
NVDA 170317C00160000 C 03/17/17 160.0 0.14 0.17
NVDA 170317C00165000 C 03/17/17 165.0 0.09 0.13
NVDA 170317C00170000 C 03/17/17 170.0 0.02 0.14
NVDA 170317P00030000 P 03/17/17 30.0 0.00 0.02
NVDA 170317P00035000 P 03/17/17 35.0 0.00 0.02
NVDA 170317P00040000 P 03/17/17 40.0 0.00 0.02
NVDA 170317P00045000 P 03/17/17 45.0 0.00 0.03
NVDA 170317P00050000 P 03/17/17 50.0 0.00 0.04
NVDA 170317P00055000 P 03/17/17 55.0 0.00 0.09
NVDA 170317P00060000 P 03/17/17 60.0 0.04 0.15
NVDA 170317P00065000 P 03/17/17 65.0 0.15 0.19
NVDA 170317P00070000 P 03/17/17 70.0 0.28 0.38
NVDA 170317P00075000 P 03/17/17 75.0 0.54 0.60
NVDA 170317P00080000 P 03/17/17 80.0 0.98 1.05
NVDA 170317P00085000 P 03/17/17 85.0 1.69 1.86
NVDA 170317P00090000 P 03/17/17 90.0 2.79 2.87
NVDA 170317P00095000 P 03/17/17 95.0 4.30 4.40
NVDA 170317P00100000 P 03/17/17 100.0 6.35 6.45
NVDA 170317P00105000 P 03/17/17 105.0 8.90 9.05
NVDA 170317P00110000 P 03/17/17 110.0 11.95 12.15
NVDA 170317P00115000 P 03/17/17 115.0 15.45 16.20
NVDA 170317P00120000 P 03/17/17 120.0 19.40 20.15
NVDA 170317P00125000 P 03/17/17 125.0 23.55 24.40
NVDA 170317P00130000 P 03/17/17 130.0 27.95 29.45
NVDA 170317P00135000 P 03/17/17 135.0 32.15 34.45
NVDA 170317P00140000 P 03/17/17 140.0 36.90 39.20
NVDA 170317P00145000 P 03/17/17 145.0 41.60 44.15
NVDA 170317P00150000 P 03/17/17 150.0 45.80 49.20
NVDA 170317P00155000 P 03/17/17 155.0 51.30 54.20
NVDA 170317P00160000 P 03/17/17 160.0 56.15 59.15
NVDA 170317P00165000 P 03/17/17 165.0 61.15 64.10
NVDA 170317P00170000 P 03/17/17 170.0 66.40 68.65
NVDA 170616C00035000 C 06/16/17 35.0 65.95 68.65
NVDA 170616C00040000 C 06/16/17 40.0 60.95 63.85
NVDA 170616C00045000 C 06/16/17 45.0 56.10 58.85
NVDA 170616C00050000 C 06/16/17 50.0 51.40 54.05
NVDA 170616C00055000 C 06/16/17 55.0 46.40 49.15
NVDA 170616C00060000 C 06/16/17 60.0 43.35 44.15
NVDA 170616C00065000 C 06/16/17 65.0 38.50 39.70
NVDA 170616C00070000 C 06/16/17 70.0 34.50 35.00
NVDA 170616C00075000 C 06/16/17 75.0 30.30 30.85
NVDA 170616C00080000 C 06/16/17 80.0 26.35 26.80
NVDA 170616C00085000 C 06/16/17 85.0 22.70 23.15
NVDA 170616C00090000 C 06/16/17 90.0 19.35 19.75
NVDA 170616C00095000 C 06/16/17 95.0 16.50 16.70
NVDA 170616C00100000 C 06/16/17 100.0 13.85 14.00
NVDA 170616C00105000 C 06/16/17 105.0 11.50 11.65
NVDA 170616C00110000 C 06/16/17 110.0 9.50 9.65
NVDA 170616C00115000 C 06/16/17 115.0 7.80 7.95
NVDA 170616C00120000 C 06/16/17 120.0 6.35 6.50
NVDA 170616C00125000 C 06/16/17 125.0 5.20 5.30
NVDA 170616C00130000 C 06/16/17 130.0 4.20 4.30
NVDA 170616C00135000 C 06/16/17 135.0 3.40 3.50
NVDA 170616C00140000 C 06/16/17 140.0 2.77 2.85
NVDA 170616C00145000 C 06/16/17 145.0 2.25 2.32
NVDA 170616C00150000 C 06/16/17 150.0 1.83 1.89
NVDA 170616C00155000 C 06/16/17 155.0 1.48 1.54
NVDA 170616C00160000 C 06/16/17 160.0 1.21 1.26
NVDA 170616C00165000 C 06/16/17 165.0 0.99 1.04
NVDA 170616C00170000 C 06/16/17 170.0 0.81 0.86
NVDA 170616P00035000 P 06/16/17 35.0 0.02 0.07
NVDA 170616P00040000 P 06/16/17 40.0 0.07 0.13
NVDA 170616P00045000 P 06/16/17 45.0 0.14 0.21
NVDA 170616P00050000 P 06/16/17 50.0 0.28 0.30
NVDA 170616P00055000 P 06/16/17 55.0 0.44 0.49
NVDA 170616P00060000 P 06/16/17 60.0 0.75 0.78
NVDA 170616P00065000 P 06/16/17 65.0 1.18 1.20
NVDA 170616P00070000 P 06/16/17 70.0 1.79 1.80
NVDA 170616P00075000 P 06/16/17 75.0 2.46 2.54
NVDA 170616P00080000 P 06/16/17 80.0 3.50 3.60
NVDA 170616P00085000 P 06/16/17 85.0 4.80 4.90
NVDA 170616P00090000 P 06/16/17 90.0 6.40 6.55
NVDA 170616P00095000 P 06/16/17 95.0 8.40 8.55
NVDA 170616P00100000 P 06/16/17 100.0 10.65 10.85
NVDA 170616P00105000 P 06/16/17 105.0 13.30 13.50
NVDA 170616P00110000 P 06/16/17 110.0 16.35 16.50
NVDA 170616P00115000 P 06/16/17 115.0 19.50 19.75
NVDA 170616P00120000 P 06/16/17 120.0 23.00 23.40
NVDA 170616P00125000 P 06/16/17 125.0 26.85 27.65
NVDA 170616P00130000 P 06/16/17 130.0 30.85 31.80
NVDA 170616P00135000 P 06/16/17 135.0 34.95 36.00
NVDA 170616P00140000 P 06/16/17 140.0 39.25 40.35
NVDA 170616P00145000 P 06/16/17 145.0 43.55 45.20
NVDA 170616P00150000 P 06/16/17 150.0 48.15 50.25
NVDA 170616P00155000 P 06/16/17 155.0 52.80 55.20
NVDA 170616P00160000 P 06/16/17 160.0 57.20 60.10
NVDA 170616P00165000 P 06/16/17 165.0 61.85 64.85
NVDA 170616P00170000 P 06/16/17 170.0 67.20 68.10
NVDA 180119C00013000 C 01/19/18 13.0 87.70 91.80
NVDA 180119C00015000 C 01/19/18 15.0 85.70 89.80
NVDA 180119C00018000 C 01/19/18 18.0 82.70 86.80
NVDA 180119C00020000 C 01/19/18 20.0 80.70 84.75
NVDA 180119C00023000 C 01/19/18 23.0 77.70 81.80
NVDA 180119C00025000 C 01/19/18 25.0 75.50 79.80
NVDA 180119C00027000 C 01/19/18 27.0 73.50 77.90
NVDA 180119C00028000 C 01/19/18 28.0 72.00 76.20
NVDA 180119C00030000 C 01/19/18 30.0 70.70 73.80
NVDA 180119C00032000 C 01/19/18 32.0 68.70 71.95
NVDA 180119C00035000 C 01/19/18 35.0 65.90 69.05
NVDA 180119C00037000 C 01/19/18 37.0 63.90 67.15
NVDA 180119C00040000 C 01/19/18 40.0 61.10 64.40
NVDA 180119C00042000 C 01/19/18 42.0 59.30 62.55
NVDA 180119C00045000 C 01/19/18 45.0 56.50 59.80
NVDA 180119C00050000 C 01/19/18 50.0 52.45 55.20
NVDA 180119C00055000 C 01/19/18 55.0 47.70 50.70
NVDA 180119C00060000 C 01/19/18 60.0 44.75 46.30
NVDA 180119C00065000 C 01/19/18 65.0 39.95 42.25
NVDA 180119C00070000 C 01/19/18 70.0 36.65 38.85
NVDA 180119C00075000 C 01/19/18 75.0 34.40 35.20
NVDA 180119C00080000 C 01/19/18 80.0 31.15 31.50
NVDA 180119C00085000 C 01/19/18 85.0 28.00 28.50
NVDA 180119C00090000 C 01/19/18 90.0 25.10 25.60
NVDA 180119C00095000 C 01/19/18 95.0 22.45 23.05
NVDA 180119C00100000 C 01/19/18 100.0 20.10 20.50
NVDA 180119C00105000 C 01/19/18 105.0 18.00 18.55
NVDA 180119C00110000 C 01/19/18 110.0 15.95 16.45
NVDA 180119C00115000 C 01/19/18 115.0 14.10 14.50
NVDA 180119C00120000 C 01/19/18 120.0 12.60 13.05
NVDA 180119C00125000 C 01/19/18 125.0 11.10 11.65
NVDA 180119C00130000 C 01/19/18 130.0 9.90 10.30
NVDA 180119C00135000 C 01/19/18 135.0 8.80 9.10
NVDA 180119C00140000 C 01/19/18 140.0 7.70 8.05
NVDA 180119C00145000 C 01/19/18 145.0 6.65 7.25
NVDA 180119C00150000 C 01/19/18 150.0 6.00 6.40
NVDA 180119C00155000 C 01/19/18 155.0 5.10 5.65
NVDA 180119C00160000 C 01/19/18 160.0 4.70 5.00
NVDA 180119C00165000 C 01/19/18 165.0 4.00 4.40
NVDA 180119C00170000 C 01/19/18 170.0 3.70 3.85
NVDA 180119P00013000 P 01/19/18 13.0 0.01 0.05
NVDA 180119P00015000 P 01/19/18 15.0 0.02 0.07
NVDA 180119P00018000 P 01/19/18 18.0 0.02 0.09
NVDA 180119P00020000 P 01/19/18 20.0 0.04 0.12
NVDA 180119P00023000 P 01/19/18 23.0 0.07 0.18
NVDA 180119P00025000 P 01/19/18 25.0 0.10 0.22
NVDA 180119P00027000 P 01/19/18 27.0 0.13 0.28
NVDA 180119P00028000 P 01/19/18 28.0 0.14 0.32
NVDA 180119P00030000 P 01/19/18 30.0 0.20 0.37
NVDA 180119P00032000 P 01/19/18 32.0 0.27 0.39
NVDA 180119P00035000 P 01/19/18 35.0 0.39 0.50
NVDA 180119P00037000 P 01/19/18 37.0 0.46 0.55
NVDA 180119P00040000 P 01/19/18 40.0 0.61 0.72
NVDA 180119P00042000 P 01/19/18 42.0 0.72 0.84
NVDA 180119P00045000 P 01/19/18 45.0 0.93 1.01
NVDA 180119P00050000 P 01/19/18 50.0 1.35 1.46
NVDA 180119P00055000 P 01/19/18 55.0 1.94 2.06
NVDA 180119P00060000 P 01/19/18 60.0 2.67 2.98
NVDA 180119P00065000 P 01/19/18 65.0 3.65 4.00
NVDA 180119P00070000 P 01/19/18 70.0 4.75 5.15
NVDA 180119P00075000 P 01/19/18 75.0 6.15 6.35
NVDA 180119P00080000 P 01/19/18 80.0 7.70 7.95
NVDA 180119P00085000 P 01/19/18 85.0 9.55 9.85
NVDA 180119P00090000 P 01/19/18 90.0 11.75 11.90
NVDA 180119P00095000 P 01/19/18 95.0 14.10 14.25
NVDA 180119P00100000 P 01/19/18 100.0 16.45 16.80
NVDA 180119P00105000 P 01/19/18 105.0 19.20 19.70
NVDA 180119P00110000 P 01/19/18 110.0 22.15 22.55
NVDA 180119P00115000 P 01/19/18 115.0 25.30 25.80
NVDA 180119P00120000 P 01/19/18 120.0 28.75 29.30
NVDA 180119P00125000 P 01/19/18 125.0 32.25 32.80
NVDA 180119P00130000 P 01/19/18 130.0 36.00 36.50
NVDA 180119P00135000 P 01/19/18 135.0 39.70 40.40
NVDA 180119P00140000 P 01/19/18 140.0 43.75 44.30
NVDA 180119P00145000 P 01/19/18 145.0 47.70 48.55
NVDA 180119P00150000 P 01/19/18 150.0 51.85 53.05
NVDA 180119P00155000 P 01/19/18 155.0 56.15 57.30
NVDA 180119P00160000 P 01/19/18 160.0 60.55 61.65
NVDA 180119P00165000 P 01/19/18 165.0 65.05 66.15
NVDA 180119P00170000 P 01/19/18 170.0 69.60 70.65
NVDA 190118C00020000 C 01/18/19 20.0 80.50 85.00
NVDA 190118C00025000 C 01/18/19 25.0 75.90 80.25
NVDA 190118C00030000 C 01/18/19 30.0 71.30 75.85
NVDA 190118C00035000 C 01/18/19 35.0 67.00 71.25
NVDA 190118C00040000 C 01/18/19 40.0 62.70 67.00
NVDA 190118C00045000 C 01/18/19 45.0 58.90 62.30
NVDA 190118C00050000 C 01/18/19 50.0 54.90 58.80
NVDA 190118C00055000 C 01/18/19 55.0 51.10 54.95
NVDA 190118C00060000 C 01/18/19 60.0 47.70 51.60
NVDA 190118C00065000 C 01/18/19 65.0 44.30 47.90
NVDA 190118C00070000 C 01/18/19 70.0 42.30 44.15
NVDA 190118C00075000 C 01/18/19 75.0 39.25 41.15
NVDA 190118C00080000 C 01/18/19 80.0 36.45 38.35
NVDA 190118C00085000 C 01/18/19 85.0 33.80 35.65
NVDA 190118C00090000 C 01/18/19 90.0 31.35 33.15
NVDA 190118C00095000 C 01/18/19 95.0 28.95 30.50
NVDA 190118C00100000 C 01/18/19 100.0 26.80 28.30
NVDA 190118C00105000 C 01/18/19 105.0 24.80 26.30
NVDA 190118C00110000 C 01/18/19 110.0 22.90 24.60
NVDA 190118C00115000 C 01/18/19 115.0 21.15 22.70
NVDA 190118C00120000 C 01/18/19 120.0 20.00 21.05
NVDA 190118C00125000 C 01/18/19 125.0 18.40 19.00
NVDA 190118C00130000 C 01/18/19 130.0 16.65 18.20
NVDA 190118C00135000 C 01/18/19 135.0 15.35 16.90
NVDA 190118C00140000 C 01/18/19 140.0 14.20 15.70
NVDA 190118C00145000 C 01/18/19 145.0 13.10 14.55
NVDA 190118C00150000 C 01/18/19 150.0 12.10 13.50
NVDA 190118C00155000 C 01/18/19 155.0 11.15 12.55
NVDA 190118C00160000 C 01/18/19 160.0 10.30 11.65
NVDA 190118C00165000 C 01/18/19 165.0 9.55 10.90
NVDA 190118C00170000 C 01/18/19 170.0 8.80 9.75
NVDA 190118P00020000 P 01/18/19 20.0 0.30 0.45
NVDA 190118P00025000 P 01/18/19 25.0 0.50 0.74
NVDA 190118P00030000 P 01/18/19 30.0 0.83 1.12
NVDA 190118P00035000 P 01/18/19 35.0 1.30 1.65
NVDA 190118P00040000 P 01/18/19 40.0 1.85 2.31
NVDA 190118P00045000 P 01/18/19 45.0 2.57 3.10
NVDA 190118P00050000 P 01/18/19 50.0 3.55 4.10
NVDA 190118P00055000 P 01/18/19 55.0 4.65 5.25
NVDA 190118P00060000 P 01/18/19 60.0 5.95 6.60
NVDA 190118P00065000 P 01/18/19 65.0 7.30 8.15
NVDA 190118P00070000 P 01/18/19 70.0 9.25 9.85
NVDA 190118P00075000 P 01/18/19 75.0 10.80 11.70
NVDA 190118P00080000 P 01/18/19 80.0 12.80 13.75
NVDA 190118P00085000 P 01/18/19 85.0 14.95 16.05
NVDA 190118P00090000 P 01/18/19 90.0 17.50 18.45
NVDA 190118P00095000 P 01/18/19 95.0 19.85 21.05
NVDA 190118P00100000 P 01/18/19 100.0 22.55 23.75
NVDA 190118P00105000 P 01/18/19 105.0 25.40 26.65
NVDA 190118P00110000 P 01/18/19 110.0 28.35 29.65
NVDA 190118P00115000 P 01/18/19 115.0 31.45 32.85
NVDA 190118P00120000 P 01/18/19 120.0 34.70 36.15
NVDA 190118P00125000 P 01/18/19 125.0 38.10 39.60
NVDA 190118P00130000 P 01/18/19 130.0 41.60 43.10
NVDA 190118P00135000 P 01/18/19 135.0 45.20 46.80
NVDA 190118P00140000 P 01/18/19 140.0 48.95 50.55
NVDA 190118P00145000 P 01/18/19 145.0 52.75 54.40
NVDA 190118P00150000 P 01/18/19 150.0 56.70 58.35
NVDA 190118P00155000 P 01/18/19 155.0 60.75 62.35
NVDA 190118P00160000 P 01/18/19 160.0 64.90 66.40
NVDA 190118P00165000 P 01/18/19 165.0 69.00 70.65
NVDA 190118P00170000 P 01/18/19 170.0 73.30 74.85

OPRA data is delayed 15 minutes.