Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Nvidia Corp (NVDA)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 140425C00009000 C 04/25/14 9.0 9.65 11.75
NVDA 140425C00009500 C 04/25/14 9.5 9.15 10.25
NVDA 140425C00010000 C 04/25/14 10.0 7.35 10.80
NVDA 140425C00011000 C 04/25/14 11.0 6.35 9.00
NVDA 140425C00011500 C 04/25/14 11.5 6.55 8.45
NVDA 140425C00012000 C 04/25/14 12.0 5.90 7.90
NVDA 140425C00012500 C 04/25/14 12.5 6.20 6.70
NVDA 140425C00013000 C 04/25/14 13.0 5.60 6.25
NVDA 140425C00013500 C 04/25/14 13.5 5.20 5.75
NVDA 140425C00014000 C 04/25/14 14.0 4.75 5.20
NVDA 140425C00014500 C 04/25/14 14.5 4.30 4.70
NVDA 140425C00015000 C 04/25/14 15.0 3.80 4.20
NVDA 140425C00015500 C 04/25/14 15.5 3.30 3.70
NVDA 140425C00016000 C 04/25/14 16.0 2.80 3.20
NVDA 140425C00016500 C 04/25/14 16.5 2.30 2.67
NVDA 140425C00017000 C 04/25/14 17.0 1.98 2.17
NVDA 140425C00017500 C 04/25/14 17.5 1.32 1.68
NVDA 140425C00018000 C 04/25/14 18.0 0.87 1.15
NVDA 140425C00018500 C 04/25/14 18.5 0.61 0.66
NVDA 140425C00019000 C 04/25/14 19.0 0.21 0.23
NVDA 140425C00019500 C 04/25/14 19.5 0.04 0.06
NVDA 140425C00020000 C 04/25/14 20.0 0.00 0.03
NVDA 140425C00020500 C 04/25/14 20.5 0.00 0.03
NVDA 140425C00021000 C 04/25/14 21.0 0.00 0.02
NVDA 140425C00021500 C 04/25/14 21.5 0.00 0.02
NVDA 140425C00022000 C 04/25/14 22.0 0.00 0.02
NVDA 140425C00022500 C 04/25/14 22.5 0.00 0.02
NVDA 140425C00023000 C 04/25/14 23.0 0.00 0.02
NVDA 140425C00023500 C 04/25/14 23.5 0.00 0.02
NVDA 140425C00024000 C 04/25/14 24.0 0.00 0.02
NVDA 140425C00024500 C 04/25/14 24.5 0.00 0.02
NVDA 140425C00025000 C 04/25/14 25.0 0.00 0.02
NVDA 140425C00025500 C 04/25/14 25.5 0.00 0.02
NVDA 140425C00026000 C 04/25/14 26.0 0.00 0.02
NVDA 140425C00027000 C 04/25/14 27.0 0.00 0.02
NVDA 140425P00009000 P 04/25/14 9.0 0.00 0.02
NVDA 140425P00009500 P 04/25/14 9.5 0.00 0.02
NVDA 140425P00010000 P 04/25/14 10.0 0.00 0.02
NVDA 140425P00011000 P 04/25/14 11.0 0.00 0.02
NVDA 140425P00011500 P 04/25/14 11.5 0.00 0.02
NVDA 140425P00012000 P 04/25/14 12.0 0.00 0.02
NVDA 140425P00012500 P 04/25/14 12.5 0.00 0.02
NVDA 140425P00013000 P 04/25/14 13.0 0.00 0.02
NVDA 140425P00013500 P 04/25/14 13.5 0.00 0.02
NVDA 140425P00014000 P 04/25/14 14.0 0.00 0.02
NVDA 140425P00014500 P 04/25/14 14.5 0.00 0.02
NVDA 140425P00015000 P 04/25/14 15.0 0.00 0.02
NVDA 140425P00015500 P 04/25/14 15.5 0.00 0.02
NVDA 140425P00016000 P 04/25/14 16.0 0.00 0.02
NVDA 140425P00016500 P 04/25/14 16.5 0.00 0.02
NVDA 140425P00017000 P 04/25/14 17.0 0.00 0.02
NVDA 140425P00017500 P 04/25/14 17.5 0.00 0.02
NVDA 140425P00018000 P 04/25/14 18.0 0.00 0.02
NVDA 140425P00018500 P 04/25/14 18.5 0.04 0.05
NVDA 140425P00019000 P 04/25/14 19.0 0.13 0.15
NVDA 140425P00019500 P 04/25/14 19.5 0.44 0.52
NVDA 140425P00020000 P 04/25/14 20.0 0.86 1.02
NVDA 140425P00020500 P 04/25/14 20.5 1.35 1.54
NVDA 140425P00021000 P 04/25/14 21.0 1.84 2.04
NVDA 140425P00021500 P 04/25/14 21.5 2.28 2.54
NVDA 140425P00022000 P 04/25/14 22.0 2.84 3.05
NVDA 140425P00022500 P 04/25/14 22.5 3.30 3.55
NVDA 140425P00023000 P 04/25/14 23.0 3.80 4.05
NVDA 140425P00023500 P 04/25/14 23.5 4.30 4.55
NVDA 140425P00024000 P 04/25/14 24.0 4.75 5.05
NVDA 140425P00024500 P 04/25/14 24.5 5.25 5.85
NVDA 140425P00025000 P 04/25/14 25.0 5.75 6.05
NVDA 140425P00025500 P 04/25/14 25.5 6.25 6.85
NVDA 140425P00026000 P 04/25/14 26.0 6.70 7.35
NVDA 140425P00027000 P 04/25/14 27.0 6.80 8.35
NVDA 140502C00008000 C 05/02/14 8.0 9.30 12.85
NVDA 140502C00008500 C 05/02/14 8.5 8.75 12.35
NVDA 140502C00009000 C 05/02/14 9.0 8.30 11.85
NVDA 140502C00009500 C 05/02/14 9.5 9.15 10.80
NVDA 140502C00010000 C 05/02/14 10.0 8.65 9.75
NVDA 140502C00011000 C 05/02/14 11.0 6.40 9.40
NVDA 140502C00011500 C 05/02/14 11.5 6.00 9.15
NVDA 140502C00012000 C 05/02/14 12.0 6.35 8.30
NVDA 140502C00012500 C 05/02/14 12.5 6.20 6.85
NVDA 140502C00013000 C 05/02/14 13.0 5.35 6.25
NVDA 140502C00013500 C 05/02/14 13.5 4.95 5.75
NVDA 140502C00014000 C 05/02/14 14.0 4.75 5.20
NVDA 140502C00014500 C 05/02/14 14.5 4.25 4.80
NVDA 140502C00015000 C 05/02/14 15.0 3.75 4.25
NVDA 140502C00015500 C 05/02/14 15.5 3.25 3.75
NVDA 140502C00016000 C 05/02/14 16.0 2.75 3.20
NVDA 140502C00016500 C 05/02/14 16.5 2.23 2.69
NVDA 140502C00017000 C 05/02/14 17.0 1.82 2.19
NVDA 140502C00017500 C 05/02/14 17.5 1.33 1.68
NVDA 140502C00018000 C 05/02/14 18.0 1.01 1.19
NVDA 140502C00018500 C 05/02/14 18.5 0.71 0.76
NVDA 140502C00019000 C 05/02/14 19.0 0.40 0.42
NVDA 140502C00019500 C 05/02/14 19.5 0.18 0.21
NVDA 140502C00020000 C 05/02/14 20.0 0.08 0.11
NVDA 140502C00020500 C 05/02/14 20.5 0.03 0.06
NVDA 140502C00021000 C 05/02/14 21.0 0.01 0.04
NVDA 140502C00021500 C 05/02/14 21.5 0.00 0.04
NVDA 140502C00022000 C 05/02/14 22.0 0.00 0.03
NVDA 140502C00022500 C 05/02/14 22.5 0.00 0.03
NVDA 140502C00023000 C 05/02/14 23.0 0.00 0.02
NVDA 140502C00023500 C 05/02/14 23.5 0.00 0.03
NVDA 140502C00024000 C 05/02/14 24.0 0.00 0.02
NVDA 140502C00024500 C 05/02/14 24.5 0.00 0.02
NVDA 140502C00025000 C 05/02/14 25.0 0.00 0.02
NVDA 140502C00025500 C 05/02/14 25.5 0.00 0.02
NVDA 140502P00008000 P 05/02/14 8.0 0.00 0.02
NVDA 140502P00008500 P 05/02/14 8.5 0.00 0.02
NVDA 140502P00009000 P 05/02/14 9.0 0.00 0.02
NVDA 140502P00009500 P 05/02/14 9.5 0.00 0.02
NVDA 140502P00010000 P 05/02/14 10.0 0.00 0.02
NVDA 140502P00011000 P 05/02/14 11.0 0.00 0.02
NVDA 140502P00011500 P 05/02/14 11.5 0.00 0.02
NVDA 140502P00012000 P 05/02/14 12.0 0.00 0.02
NVDA 140502P00012500 P 05/02/14 12.5 0.00 0.02
NVDA 140502P00013000 P 05/02/14 13.0 0.00 0.02
NVDA 140502P00013500 P 05/02/14 13.5 0.00 0.02
NVDA 140502P00014000 P 05/02/14 14.0 0.00 0.02
NVDA 140502P00014500 P 05/02/14 14.5 0.00 0.02
NVDA 140502P00015000 P 05/02/14 15.0 0.00 0.02
NVDA 140502P00015500 P 05/02/14 15.5 0.00 0.03
NVDA 140502P00016000 P 05/02/14 16.0 0.00 0.03
NVDA 140502P00016500 P 05/02/14 16.5 0.00 0.03
NVDA 140502P00017000 P 05/02/14 17.0 0.00 0.04
NVDA 140502P00017500 P 05/02/14 17.5 0.01 0.05
NVDA 140502P00018000 P 05/02/14 18.0 0.05 0.07
NVDA 140502P00018500 P 05/02/14 18.5 0.13 0.15
NVDA 140502P00019000 P 05/02/14 19.0 0.30 0.33
NVDA 140502P00019500 P 05/02/14 19.5 0.59 0.62
NVDA 140502P00020000 P 05/02/14 20.0 0.97 1.04
NVDA 140502P00020500 P 05/02/14 20.5 1.40 1.54
NVDA 140502P00021000 P 05/02/14 21.0 1.84 2.22
NVDA 140502P00021500 P 05/02/14 21.5 2.35 2.73
NVDA 140502P00022000 P 05/02/14 22.0 2.82 3.25
NVDA 140502P00022500 P 05/02/14 22.5 3.30 3.75
NVDA 140502P00023000 P 05/02/14 23.0 3.80 4.25
NVDA 140502P00023500 P 05/02/14 23.5 4.30 4.80
NVDA 140502P00024000 P 05/02/14 24.0 4.75 5.40
NVDA 140502P00024500 P 05/02/14 24.5 5.25 5.90
NVDA 140502P00025000 P 05/02/14 25.0 5.50 6.35
NVDA 140502P00025500 P 05/02/14 25.5 6.15 6.65
NVDA 140509C00010000 C 05/09/14 10.0 8.20 9.60
NVDA 140509C00010500 C 05/09/14 10.5 7.75 9.30
NVDA 140509C00011000 C 05/09/14 11.0 6.95 9.20
NVDA 140509C00011500 C 05/09/14 11.5 6.90 8.50
NVDA 140509C00012000 C 05/09/14 12.0 6.45 8.05
NVDA 140509C00012500 C 05/09/14 12.5 6.20 6.80
NVDA 140509C00013000 C 05/09/14 13.0 5.70 6.30
NVDA 140509C00013500 C 05/09/14 13.5 5.20 5.80
NVDA 140509C00014000 C 05/09/14 14.0 4.75 5.30
NVDA 140509C00014500 C 05/09/14 14.5 4.25 4.70
NVDA 140509C00015000 C 05/09/14 15.0 3.75 4.20
NVDA 140509C00015500 C 05/09/14 15.5 3.25 3.70
NVDA 140509C00016000 C 05/09/14 16.0 2.76 3.25
NVDA 140509C00016500 C 05/09/14 16.5 2.28 2.74
NVDA 140509C00017000 C 05/09/14 17.0 1.90 2.21
NVDA 140509C00017500 C 05/09/14 17.5 1.52 1.77
NVDA 140509C00018000 C 05/09/14 18.0 1.28 1.35
NVDA 140509C00018500 C 05/09/14 18.5 0.93 0.99
NVDA 140509C00019000 C 05/09/14 19.0 0.64 0.69
NVDA 140509C00019500 C 05/09/14 19.5 0.43 0.47
NVDA 140509C00020000 C 05/09/14 20.0 0.28 0.31
NVDA 140509C00020500 C 05/09/14 20.5 0.18 0.22
NVDA 140509C00021000 C 05/09/14 21.0 0.12 0.16
NVDA 140509C00021500 C 05/09/14 21.5 0.08 0.12
NVDA 140509C00022000 C 05/09/14 22.0 0.01 0.14
NVDA 140509C00022500 C 05/09/14 22.5 0.00 0.22
NVDA 140509C00023000 C 05/09/14 23.0 0.00 0.15
NVDA 140509C00023500 C 05/09/14 23.5 0.00 0.21
NVDA 140509C00024000 C 05/09/14 24.0 0.00 0.21
NVDA 140509C00024500 C 05/09/14 24.5 0.00 0.18
NVDA 140509C00025000 C 05/09/14 25.0 0.00 0.15
NVDA 140509P00010000 P 05/09/14 10.0 0.00 0.17
NVDA 140509P00010500 P 05/09/14 10.5 0.00 0.16
NVDA 140509P00011000 P 05/09/14 11.0 0.00 0.20
NVDA 140509P00011500 P 05/09/14 11.5 0.00 0.18
NVDA 140509P00012000 P 05/09/14 12.0 0.00 0.20
NVDA 140509P00012500 P 05/09/14 12.5 0.00 0.15
NVDA 140509P00013000 P 05/09/14 13.0 0.00 0.14
NVDA 140509P00013500 P 05/09/14 13.5 0.00 0.15
NVDA 140509P00014000 P 05/09/14 14.0 0.00 0.16
NVDA 140509P00014500 P 05/09/14 14.5 0.00 0.19
NVDA 140509P00015000 P 05/09/14 15.0 0.00 0.13
NVDA 140509P00015500 P 05/09/14 15.5 0.00 0.20
NVDA 140509P00016000 P 05/09/14 16.0 0.00 0.15
NVDA 140509P00016500 P 05/09/14 16.5 0.01 0.13
NVDA 140509P00017000 P 05/09/14 17.0 0.06 0.10
NVDA 140509P00017500 P 05/09/14 17.5 0.11 0.15
NVDA 140509P00018000 P 05/09/14 18.0 0.20 0.24
NVDA 140509P00018500 P 05/09/14 18.5 0.34 0.39
NVDA 140509P00019000 P 05/09/14 19.0 0.55 0.60
NVDA 140509P00019500 P 05/09/14 19.5 0.83 0.89
NVDA 140509P00020000 P 05/09/14 20.0 1.19 1.26
NVDA 140509P00020500 P 05/09/14 20.5 1.58 1.65
NVDA 140509P00021000 P 05/09/14 21.0 1.99 2.16
NVDA 140509P00021500 P 05/09/14 21.5 2.45 2.81
NVDA 140509P00022000 P 05/09/14 22.0 2.93 3.30
NVDA 140509P00022500 P 05/09/14 22.5 3.40 3.75
NVDA 140509P00023000 P 05/09/14 23.0 3.85 4.25
NVDA 140509P00023500 P 05/09/14 23.5 4.35 4.80
NVDA 140509P00024000 P 05/09/14 24.0 4.85 5.30
NVDA 140509P00024500 P 05/09/14 24.5 5.35 5.80
NVDA 140509P00025000 P 05/09/14 25.0 5.85 6.30
NVDA 140517C00011000 C 05/17/14 11.0 7.65 8.30
NVDA 140517C00012000 C 05/17/14 12.0 6.05 8.00
NVDA 140517C00013000 C 05/17/14 13.0 5.70 6.15
NVDA 140517C00014000 C 05/17/14 14.0 4.85 5.20
NVDA 140517C00015000 C 05/17/14 15.0 3.85 4.20
NVDA 140517C00016000 C 05/17/14 16.0 3.00 3.20
NVDA 140517C00017000 C 05/17/14 17.0 2.11 2.20
NVDA 140517C00018000 C 05/17/14 18.0 1.36 1.38
NVDA 140517C00019000 C 05/17/14 19.0 0.73 0.75
NVDA 140517C00020000 C 05/17/14 20.0 0.34 0.36
NVDA 140517C00021000 C 05/17/14 21.0 0.16 0.18
NVDA 140517C00022000 C 05/17/14 22.0 0.08 0.09
NVDA 140517C00023000 C 05/17/14 23.0 0.04 0.05
NVDA 140517C00024000 C 05/17/14 24.0 0.00 0.04
NVDA 140517C00025000 C 05/17/14 25.0 0.00 0.03
NVDA 140517C00026000 C 05/17/14 26.0 0.00 0.02
NVDA 140517C00027000 C 05/17/14 27.0 0.00 0.02
NVDA 140517P00011000 P 05/17/14 11.0 0.00 0.02
NVDA 140517P00012000 P 05/17/14 12.0 0.00 0.02
NVDA 140517P00013000 P 05/17/14 13.0 0.00 0.02
NVDA 140517P00014000 P 05/17/14 14.0 0.00 0.02
NVDA 140517P00015000 P 05/17/14 15.0 0.01 0.02
NVDA 140517P00016000 P 05/17/14 16.0 0.03 0.05
NVDA 140517P00017000 P 05/17/14 17.0 0.10 0.11
NVDA 140517P00018000 P 05/17/14 18.0 0.26 0.28
NVDA 140517P00019000 P 05/17/14 19.0 0.63 0.65
NVDA 140517P00020000 P 05/17/14 20.0 1.25 1.26
NVDA 140517P00021000 P 05/17/14 21.0 2.05 2.16
NVDA 140517P00022000 P 05/17/14 22.0 2.93 3.25
NVDA 140517P00023000 P 05/17/14 23.0 3.85 4.20
NVDA 140517P00024000 P 05/17/14 24.0 4.85 5.20
NVDA 140517P00025000 P 05/17/14 25.0 5.85 6.15
NVDA 140517P00026000 P 05/17/14 26.0 6.85 7.15
NVDA 140517P00027000 P 05/17/14 27.0 7.85 8.35
NVDA 140523C00010000 C 05/23/14 10.0 7.25 10.85
NVDA 140523C00011000 C 05/23/14 11.0 6.40 9.65
NVDA 140523C00011500 C 05/23/14 11.5 5.90 9.15
NVDA 140523C00012000 C 05/23/14 12.0 5.35 8.70
NVDA 140523C00012500 C 05/23/14 12.5 6.20 6.85
NVDA 140523C00013000 C 05/23/14 13.0 5.70 6.25
NVDA 140523C00013500 C 05/23/14 13.5 5.20 5.70
NVDA 140523C00014000 C 05/23/14 14.0 4.75 5.20
NVDA 140523C00014500 C 05/23/14 14.5 4.25 4.70
NVDA 140523C00015000 C 05/23/14 15.0 3.75 4.20
NVDA 140523C00015500 C 05/23/14 15.5 3.25 3.70
NVDA 140523C00016000 C 05/23/14 16.0 2.80 3.20
NVDA 140523C00016500 C 05/23/14 16.5 2.33 2.73
NVDA 140523C00017000 C 05/23/14 17.0 2.07 2.29
NVDA 140523C00017500 C 05/23/14 17.5 1.72 1.82
NVDA 140523C00018000 C 05/23/14 18.0 1.32 1.45
NVDA 140523C00018500 C 05/23/14 18.5 1.02 1.09
NVDA 140523C00019000 C 05/23/14 19.0 0.76 0.81
NVDA 140523C00019500 C 05/23/14 19.5 0.54 0.59
NVDA 140523C00020000 C 05/23/14 20.0 0.37 0.39
NVDA 140523C00020500 C 05/23/14 20.5 0.25 0.29
NVDA 140523C00021000 C 05/23/14 21.0 0.17 0.21
NVDA 140523C00021500 C 05/23/14 21.5 0.12 0.16
NVDA 140523C00022000 C 05/23/14 22.0 0.05 0.14
NVDA 140523C00022500 C 05/23/14 22.5 0.03 0.11
NVDA 140523C00023000 C 05/23/14 23.0 0.02 0.09
NVDA 140523C00023500 C 05/23/14 23.5 0.01 0.08
NVDA 140523C00024000 C 05/23/14 24.0 0.01 0.06
NVDA 140523C00024500 C 05/23/14 24.5 0.01 0.05
NVDA 140523C00025000 C 05/23/14 25.0 0.00 0.05
NVDA 140523C00025500 C 05/23/14 25.5 0.00 0.04
NVDA 140523C00026000 C 05/23/14 26.0 0.00 0.04
NVDA 140523P00010000 P 05/23/14 10.0 0.00 0.02
NVDA 140523P00011000 P 05/23/14 11.0 0.00 0.02
NVDA 140523P00011500 P 05/23/14 11.5 0.00 0.02
NVDA 140523P00012000 P 05/23/14 12.0 0.00 0.02
NVDA 140523P00012500 P 05/23/14 12.5 0.00 0.03
NVDA 140523P00013000 P 05/23/14 13.0 0.00 0.03
NVDA 140523P00013500 P 05/23/14 13.5 0.00 0.03
NVDA 140523P00014000 P 05/23/14 14.0 0.00 0.04
NVDA 140523P00014500 P 05/23/14 14.5 0.00 0.04
NVDA 140523P00015000 P 05/23/14 15.0 0.01 0.06
NVDA 140523P00015500 P 05/23/14 15.5 0.02 0.07
NVDA 140523P00016000 P 05/23/14 16.0 0.04 0.10
NVDA 140523P00016500 P 05/23/14 16.5 0.09 0.13
NVDA 140523P00017000 P 05/23/14 17.0 0.13 0.16
NVDA 140523P00017500 P 05/23/14 17.5 0.21 0.24
NVDA 140523P00018000 P 05/23/14 18.0 0.33 0.37
NVDA 140523P00018500 P 05/23/14 18.5 0.50 0.54
NVDA 140523P00019000 P 05/23/14 19.0 0.73 0.77
NVDA 140523P00019500 P 05/23/14 19.5 1.01 1.06
NVDA 140523P00020000 P 05/23/14 20.0 1.34 1.41
NVDA 140523P00020500 P 05/23/14 20.5 1.71 1.83
NVDA 140523P00021000 P 05/23/14 21.0 2.14 2.24
NVDA 140523P00021500 P 05/23/14 21.5 2.55 2.73
NVDA 140523P00022000 P 05/23/14 22.0 3.00 3.40
NVDA 140523P00022500 P 05/23/14 22.5 3.50 3.90
NVDA 140523P00023000 P 05/23/14 23.0 3.95 4.35
NVDA 140523P00023500 P 05/23/14 23.5 4.45 4.85
NVDA 140523P00024000 P 05/23/14 24.0 4.95 5.35
NVDA 140523P00024500 P 05/23/14 24.5 5.45 5.90
NVDA 140523P00025000 P 05/23/14 25.0 5.90 6.40
NVDA 140523P00025500 P 05/23/14 25.5 6.40 6.90
NVDA 140523P00026000 P 05/23/14 26.0 6.90 7.40
NVDA 140530C00011000 C 05/30/14 11.0 7.35 9.10
NVDA 140530C00011500 C 05/30/14 11.5 6.45 9.20
NVDA 140530C00012000 C 05/30/14 12.0 5.85 8.75
NVDA 140530C00012500 C 05/30/14 12.5 5.55 7.25
NVDA 140530C00013000 C 05/30/14 13.0 5.70 6.20
NVDA 140530C00013500 C 05/30/14 13.5 5.20 5.70
NVDA 140530C00014000 C 05/30/14 14.0 4.75 5.20
NVDA 140530C00014500 C 05/30/14 14.5 4.25 4.70
NVDA 140530C00015000 C 05/30/14 15.0 3.75 4.20
NVDA 140530C00015500 C 05/30/14 15.5 3.30 3.70
NVDA 140530C00016000 C 05/30/14 16.0 2.80 3.25
NVDA 140530C00016500 C 05/30/14 16.5 2.34 2.77
NVDA 140530C00017000 C 05/30/14 17.0 2.05 2.26
NVDA 140530C00017500 C 05/30/14 17.5 1.74 1.84
NVDA 140530C00018000 C 05/30/14 18.0 1.37 1.46
NVDA 140530C00018500 C 05/30/14 18.5 1.05 1.12
NVDA 140530C00019000 C 05/30/14 19.0 0.80 0.84
NVDA 140530C00019500 C 05/30/14 19.5 0.56 0.62
NVDA 140530C00020000 C 05/30/14 20.0 0.40 0.46
NVDA 140530C00020500 C 05/30/14 20.5 0.29 0.33
NVDA 140530C00021000 C 05/30/14 21.0 0.20 0.25
NVDA 140530C00021500 C 05/30/14 21.5 0.14 0.18
NVDA 140530C00022000 C 05/30/14 22.0 0.10 0.15
NVDA 140530C00022500 C 05/30/14 22.5 0.04 0.12
NVDA 140530C00023000 C 05/30/14 23.0 0.03 0.10
NVDA 140530C00023500 C 05/30/14 23.5 0.02 0.08
NVDA 140530C00024000 C 05/30/14 24.0 0.01 0.07
NVDA 140530C00024500 C 05/30/14 24.5 0.01 0.06
NVDA 140530C00025000 C 05/30/14 25.0 0.01 0.05
NVDA 140530C00025500 C 05/30/14 25.5 0.00 0.05
NVDA 140530C00026000 C 05/30/14 26.0 0.00 0.04
NVDA 140530P00011000 P 05/30/14 11.0 0.00 0.02
NVDA 140530P00011500 P 05/30/14 11.5 0.00 0.02
NVDA 140530P00012000 P 05/30/14 12.0 0.00 0.03
NVDA 140530P00012500 P 05/30/14 12.5 0.00 0.03
NVDA 140530P00013000 P 05/30/14 13.0 0.00 0.03
NVDA 140530P00013500 P 05/30/14 13.5 0.00 0.04
NVDA 140530P00014000 P 05/30/14 14.0 0.00 0.04
NVDA 140530P00014500 P 05/30/14 14.5 0.01 0.05
NVDA 140530P00015000 P 05/30/14 15.0 0.02 0.06
NVDA 140530P00015500 P 05/30/14 15.5 0.03 0.09
NVDA 140530P00016000 P 05/30/14 16.0 0.05 0.12
NVDA 140530P00016500 P 05/30/14 16.5 0.09 0.14
NVDA 140530P00017000 P 05/30/14 17.0 0.15 0.20
NVDA 140530P00017500 P 05/30/14 17.5 0.24 0.28
NVDA 140530P00018000 P 05/30/14 18.0 0.36 0.40
NVDA 140530P00018500 P 05/30/14 18.5 0.53 0.57
NVDA 140530P00019000 P 05/30/14 19.0 0.76 0.80
NVDA 140530P00019500 P 05/30/14 19.5 1.04 1.11
NVDA 140530P00020000 P 05/30/14 20.0 1.38 1.45
NVDA 140530P00020500 P 05/30/14 20.5 1.76 1.88
NVDA 140530P00021000 P 05/30/14 21.0 2.18 2.29
NVDA 140530P00021500 P 05/30/14 21.5 2.57 2.74
NVDA 140530P00022000 P 05/30/14 22.0 3.05 3.25
NVDA 140530P00022500 P 05/30/14 22.5 3.50 3.90
NVDA 140530P00023000 P 05/30/14 23.0 3.95 4.40
NVDA 140530P00023500 P 05/30/14 23.5 4.40 4.85
NVDA 140530P00024000 P 05/30/14 24.0 4.95 5.40
NVDA 140530P00024500 P 05/30/14 24.5 5.45 5.95
NVDA 140530P00025000 P 05/30/14 25.0 5.85 6.40
NVDA 140530P00025500 P 05/30/14 25.5 6.40 6.90
NVDA 140530P00026000 P 05/30/14 26.0 6.90 7.40
NVDA 140621C00008000 C 06/21/14 8.0 9.40 12.65
NVDA 140621C00009000 C 06/21/14 9.0 8.40 11.70
NVDA 140621C00010000 C 06/21/14 10.0 8.85 9.15
NVDA 140621C00011000 C 06/21/14 11.0 7.35 8.25
NVDA 140621C00012000 C 06/21/14 12.0 6.95 7.15
NVDA 140621C00013000 C 06/21/14 13.0 5.70 6.20
NVDA 140621C00014000 C 06/21/14 14.0 4.95 5.20
NVDA 140621C00015000 C 06/21/14 15.0 3.95 4.20
NVDA 140621C00016000 C 06/21/14 16.0 3.05 3.25
NVDA 140621C00017000 C 06/21/14 17.0 2.24 2.33
NVDA 140621C00018000 C 06/21/14 18.0 1.54 1.56
NVDA 140621C00019000 C 06/21/14 19.0 0.94 0.97
NVDA 140621C00020000 C 06/21/14 20.0 0.55 0.56
NVDA 140621C00021000 C 06/21/14 21.0 0.30 0.32
NVDA 140621C00022000 C 06/21/14 22.0 0.16 0.17
NVDA 140621C00023000 C 06/21/14 23.0 0.07 0.09
NVDA 140621C00024000 C 06/21/14 24.0 0.03 0.07
NVDA 140621C00025000 C 06/21/14 25.0 0.02 0.05
NVDA 140621P00008000 P 06/21/14 8.0 0.00 0.02
NVDA 140621P00009000 P 06/21/14 9.0 0.00 0.02
NVDA 140621P00010000 P 06/21/14 10.0 0.00 0.02
NVDA 140621P00011000 P 06/21/14 11.0 0.00 0.02
NVDA 140621P00012000 P 06/21/14 12.0 0.00 0.03
NVDA 140621P00013000 P 06/21/14 13.0 0.00 0.04
NVDA 140621P00014000 P 06/21/14 14.0 0.02 0.03
NVDA 140621P00015000 P 06/21/14 15.0 0.05 0.06
NVDA 140621P00016000 P 06/21/14 16.0 0.11 0.13
NVDA 140621P00017000 P 06/21/14 17.0 0.25 0.27
NVDA 140621P00018000 P 06/21/14 18.0 0.51 0.53
NVDA 140621P00019000 P 06/21/14 19.0 0.92 0.94
NVDA 140621P00020000 P 06/21/14 20.0 1.53 1.55
NVDA 140621P00021000 P 06/21/14 21.0 2.28 2.31
NVDA 140621P00022000 P 06/21/14 22.0 3.05 3.25
NVDA 140621P00023000 P 06/21/14 23.0 4.00 4.30
NVDA 140621P00024000 P 06/21/14 24.0 4.95 5.30
NVDA 140621P00025000 P 06/21/14 25.0 5.95 6.25
NVDA 140719C00011000 C 07/19/14 11.0 7.75 8.30
NVDA 140719C00013000 C 07/19/14 13.0 5.70 6.20
NVDA 140719C00014000 C 07/19/14 14.0 4.75 5.20
NVDA 140719C00015000 C 07/19/14 15.0 3.80 4.25
NVDA 140719C00016000 C 07/19/14 16.0 3.10 3.30
NVDA 140719C00017000 C 07/19/14 17.0 2.31 2.39
NVDA 140719C00018000 C 07/19/14 18.0 1.63 1.66
NVDA 140719C00019000 C 07/19/14 19.0 1.06 1.09
NVDA 140719C00020000 C 07/19/14 20.0 0.66 0.68
NVDA 140719C00021000 C 07/19/14 21.0 0.39 0.41
NVDA 140719C00022000 C 07/19/14 22.0 0.22 0.25
NVDA 140719C00023000 C 07/19/14 23.0 0.12 0.15
NVDA 140719C00024000 C 07/19/14 24.0 0.06 0.09
NVDA 140719C00025000 C 07/19/14 25.0 0.03 0.06
NVDA 140719P00011000 P 07/19/14 11.0 0.00 0.03
NVDA 140719P00013000 P 07/19/14 13.0 0.01 0.05
NVDA 140719P00014000 P 07/19/14 14.0 0.04 0.05
NVDA 140719P00015000 P 07/19/14 15.0 0.08 0.10
NVDA 140719P00016000 P 07/19/14 16.0 0.16 0.18
NVDA 140719P00017000 P 07/19/14 17.0 0.33 0.36
NVDA 140719P00018000 P 07/19/14 18.0 0.61 0.64
NVDA 140719P00019000 P 07/19/14 19.0 1.04 1.07
NVDA 140719P00020000 P 07/19/14 20.0 1.63 1.66
NVDA 140719P00021000 P 07/19/14 21.0 2.36 2.40
NVDA 140719P00022000 P 07/19/14 22.0 3.15 3.30
NVDA 140719P00023000 P 07/19/14 23.0 4.05 4.25
NVDA 140719P00024000 P 07/19/14 24.0 5.00 5.45
NVDA 140719P00025000 P 07/19/14 25.0 5.95 6.45
NVDA 140920C00008000 C 09/20/14 8.0 9.25 12.85
NVDA 140920C00009000 C 09/20/14 9.0 8.25 11.85
NVDA 140920C00010000 C 09/20/14 10.0 7.35 10.85
NVDA 140920C00011000 C 09/20/14 11.0 7.75 8.25
NVDA 140920C00012000 C 09/20/14 12.0 6.70 7.20
NVDA 140920C00013000 C 09/20/14 13.0 5.70 6.20
NVDA 140920C00014000 C 09/20/14 14.0 4.80 5.25
NVDA 140920C00015000 C 09/20/14 15.0 3.90 4.30
NVDA 140920C00016000 C 09/20/14 16.0 3.35 3.45
NVDA 140920C00017000 C 09/20/14 17.0 2.58 2.64
NVDA 140920C00018000 C 09/20/14 18.0 1.93 1.97
NVDA 140920C00019000 C 09/20/14 19.0 1.39 1.43
NVDA 140920C00020000 C 09/20/14 20.0 0.96 0.99
NVDA 140920C00021000 C 09/20/14 21.0 0.65 0.67
NVDA 140920C00022000 C 09/20/14 22.0 0.43 0.46
NVDA 140920C00023000 C 09/20/14 23.0 0.29 0.32
NVDA 140920C00024000 C 09/20/14 24.0 0.19 0.21
NVDA 140920C00025000 C 09/20/14 25.0 0.11 0.15
NVDA 140920C00026000 C 09/20/14 26.0 0.07 0.11
NVDA 140920P00008000 P 09/20/14 8.0 0.00 0.02
NVDA 140920P00009000 P 09/20/14 9.0 0.00 0.03
NVDA 140920P00010000 P 09/20/14 10.0 0.00 0.03
NVDA 140920P00011000 P 09/20/14 11.0 0.02 0.05
NVDA 140920P00012000 P 09/20/14 12.0 0.04 0.07
NVDA 140920P00013000 P 09/20/14 13.0 0.07 0.10
NVDA 140920P00014000 P 09/20/14 14.0 0.12 0.15
NVDA 140920P00015000 P 09/20/14 15.0 0.22 0.25
NVDA 140920P00016000 P 09/20/14 16.0 0.38 0.41
NVDA 140920P00017000 P 09/20/14 17.0 0.62 0.65
NVDA 140920P00018000 P 09/20/14 18.0 0.97 1.00
NVDA 140920P00019000 P 09/20/14 19.0 1.43 1.47
NVDA 140920P00020000 P 09/20/14 20.0 2.00 2.04
NVDA 140920P00021000 P 09/20/14 21.0 2.69 2.73
NVDA 140920P00022000 P 09/20/14 22.0 3.45 3.55
NVDA 140920P00023000 P 09/20/14 23.0 4.30 4.45
NVDA 140920P00024000 P 09/20/14 24.0 5.15 5.65
NVDA 140920P00025000 P 09/20/14 25.0 6.10 6.55
NVDA 140920P00026000 P 09/20/14 26.0 7.05 7.55
NVDA 141220C00010000 C 12/20/14 10.0 8.70 9.35
NVDA 141220C00011000 C 12/20/14 11.0 7.70 8.20
NVDA 141220C00012000 C 12/20/14 12.0 6.70 7.20
NVDA 141220C00013000 C 12/20/14 13.0 5.75 6.25
NVDA 141220C00014000 C 12/20/14 14.0 5.00 5.35
NVDA 141220C00015000 C 12/20/14 15.0 4.25 4.50
NVDA 141220C00016000 C 12/20/14 16.0 3.55 3.65
NVDA 141220C00017000 C 12/20/14 17.0 2.85 2.92
NVDA 141220C00018000 C 12/20/14 18.0 2.25 2.30
NVDA 141220C00019000 C 12/20/14 19.0 1.73 1.77
NVDA 141220C00020000 C 12/20/14 20.0 1.30 1.35
NVDA 141220C00021000 C 12/20/14 21.0 0.97 1.01
NVDA 141220C00022000 C 12/20/14 22.0 0.71 0.75
NVDA 141220C00023000 C 12/20/14 23.0 0.51 0.55
NVDA 141220C00024000 C 12/20/14 24.0 0.37 0.41
NVDA 141220C00025000 C 12/20/14 25.0 0.27 0.30
NVDA 141220C00026000 C 12/20/14 26.0 0.19 0.23
NVDA 141220C00027000 C 12/20/14 27.0 0.13 0.16
NVDA 141220P00010000 P 12/20/14 10.0 0.04 0.06
NVDA 141220P00011000 P 12/20/14 11.0 0.06 0.09
NVDA 141220P00012000 P 12/20/14 12.0 0.10 0.14
NVDA 141220P00013000 P 12/20/14 13.0 0.17 0.20
NVDA 141220P00014000 P 12/20/14 14.0 0.28 0.31
NVDA 141220P00015000 P 12/20/14 15.0 0.43 0.46
NVDA 141220P00016000 P 12/20/14 16.0 0.65 0.69
NVDA 141220P00017000 P 12/20/14 17.0 0.95 0.99
NVDA 141220P00018000 P 12/20/14 18.0 1.34 1.38
NVDA 141220P00019000 P 12/20/14 19.0 1.82 1.86
NVDA 141220P00020000 P 12/20/14 20.0 2.40 2.44
NVDA 141220P00021000 P 12/20/14 21.0 3.05 3.15
NVDA 141220P00022000 P 12/20/14 22.0 3.80 3.90
NVDA 141220P00023000 P 12/20/14 23.0 4.60 4.70
NVDA 141220P00024000 P 12/20/14 24.0 5.45 5.60
NVDA 141220P00025000 P 12/20/14 25.0 6.30 6.60
NVDA 141220P00026000 P 12/20/14 26.0 7.20 7.50
NVDA 141220P00027000 P 12/20/14 27.0 8.15 8.65
NVDA 150117C00003000 C 01/17/15 3.0 15.95 16.20
NVDA 150117C00005000 C 01/17/15 5.0 13.95 14.20
NVDA 150117C00008000 C 01/17/15 8.0 10.95 11.15
NVDA 150117C00009000 C 01/17/15 9.0 9.95 10.15
NVDA 150117C00010000 C 01/17/15 10.0 8.95 9.25
NVDA 150117C00011000 C 01/17/15 11.0 7.70 8.20
NVDA 150117C00012000 C 01/17/15 12.0 7.00 7.20
NVDA 150117C00013000 C 01/17/15 13.0 5.95 6.30
NVDA 150117C00014000 C 01/17/15 14.0 5.10 5.40
NVDA 150117C00015000 C 01/17/15 15.0 4.30 4.50
NVDA 150117C00016000 C 01/17/15 16.0 3.60 3.70
NVDA 150117C00017000 C 01/17/15 17.0 2.92 2.98
NVDA 150117C00018000 C 01/17/15 18.0 2.31 2.37
NVDA 150117C00019000 C 01/17/15 19.0 1.80 1.85
NVDA 150117C00020000 C 01/17/15 20.0 1.38 1.43
NVDA 150117C00021000 C 01/17/15 21.0 1.04 1.09
NVDA 150117C00022000 C 01/17/15 22.0 0.78 0.82
NVDA 150117C00023000 C 01/17/15 23.0 0.57 0.61
NVDA 150117C00024000 C 01/17/15 24.0 0.42 0.46
NVDA 150117C00025000 C 01/17/15 25.0 0.30 0.35
NVDA 150117C00026000 C 01/17/15 26.0 0.22 0.26
NVDA 150117C00027000 C 01/17/15 27.0 0.16 0.20
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 0.04
NVDA 150117P00009000 P 01/17/15 9.0 0.02 0.05
NVDA 150117P00010000 P 01/17/15 10.0 0.04 0.07
NVDA 150117P00011000 P 01/17/15 11.0 0.07 0.11
NVDA 150117P00012000 P 01/17/15 12.0 0.12 0.16
NVDA 150117P00013000 P 01/17/15 13.0 0.20 0.23
NVDA 150117P00014000 P 01/17/15 14.0 0.32 0.35
NVDA 150117P00015000 P 01/17/15 15.0 0.47 0.51
NVDA 150117P00016000 P 01/17/15 16.0 0.71 0.74
NVDA 150117P00017000 P 01/17/15 17.0 1.01 1.06
NVDA 150117P00018000 P 01/17/15 18.0 1.41 1.46
NVDA 150117P00019000 P 01/17/15 19.0 1.90 1.95
NVDA 150117P00020000 P 01/17/15 20.0 2.47 2.53
NVDA 150117P00021000 P 01/17/15 21.0 3.10 3.20
NVDA 150117P00022000 P 01/17/15 22.0 3.85 3.95
NVDA 150117P00023000 P 01/17/15 23.0 4.65 4.80
NVDA 150117P00024000 P 01/17/15 24.0 5.50 5.65
NVDA 150117P00025000 P 01/17/15 25.0 6.35 6.60
NVDA 150117P00026000 P 01/17/15 26.0 7.25 7.55
NVDA 150117P00027000 P 01/17/15 27.0 8.15 8.70
NVDA 160115C00003000 C 01/15/16 3.0 15.90 18.00
NVDA 160115C00005000 C 01/15/16 5.0 11.60 15.25
NVDA 160115C00008000 C 01/15/16 8.0 8.60 13.00
NVDA 160115C00010000 C 01/15/16 10.0 8.90 9.45
NVDA 160115C00013000 C 01/15/16 13.0 6.15 6.55
NVDA 160115C00015000 C 01/15/16 15.0 4.90 5.05
NVDA 160115C00017000 C 01/15/16 17.0 3.65 3.80
NVDA 160115C00020000 C 01/15/16 20.0 2.25 2.35
NVDA 160115C00022000 C 01/15/16 22.0 1.61 1.69
NVDA 160115C00025000 C 01/15/16 25.0 0.95 0.98
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.03
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.05
NVDA 160115P00008000 P 01/15/16 8.0 0.04 0.14
NVDA 160115P00010000 P 01/15/16 10.0 0.21 0.28
NVDA 160115P00013000 P 01/15/16 13.0 0.67 0.74
NVDA 160115P00015000 P 01/15/16 15.0 1.22 1.28
NVDA 160115P00017000 P 01/15/16 17.0 1.99 2.06
NVDA 160115P00020000 P 01/15/16 20.0 3.55 3.70
NVDA 160115P00022000 P 01/15/16 22.0 4.90 5.00
NVDA 160115P00025000 P 01/15/16 25.0 7.20 7.35

OPRA data is delayed 15 minutes.