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 (2017-06-30)Premium Content

Nvidia Corporation (NVDA)
As of Aug 16 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 170818C00055000 C 08/18/17 55.0 108.40 111.15
NVDA 170818C00060000 C 08/18/17 60.0 103.00 106.45
NVDA 170818C00065000 C 08/18/17 65.0 97.80 101.45
NVDA 170818C00070000 C 08/18/17 70.0 92.85 96.45
NVDA 170818C00075000 C 08/18/17 75.0 88.75 91.00
NVDA 170818C00080000 C 08/18/17 80.0 83.00 86.45
NVDA 170818C00085000 C 08/18/17 85.0 77.95 81.60
NVDA 170818C00090000 C 08/18/17 90.0 73.55 76.15
NVDA 170818C00095000 C 08/18/17 95.0 68.75 71.00
NVDA 170818C00100000 C 08/18/17 100.0 63.60 65.95
NVDA 170818C00105000 C 08/18/17 105.0 58.60 61.10
NVDA 170818C00110000 C 08/18/17 110.0 54.35 55.95
NVDA 170818C00115000 C 08/18/17 115.0 49.50 51.05
NVDA 170818C00120000 C 08/18/17 120.0 44.40 45.95
NVDA 170818C00121000 C 08/18/17 121.0 43.50 45.30
NVDA 170818C00122000 C 08/18/17 122.0 42.35 44.10
NVDA 170818C00123000 C 08/18/17 123.0 41.45 43.00
NVDA 170818C00124000 C 08/18/17 124.0 40.40 41.95
NVDA 170818C00125000 C 08/18/17 125.0 39.30 40.10
NVDA 170818C00126000 C 08/18/17 126.0 38.45 40.15
NVDA 170818C00127000 C 08/18/17 127.0 37.55 39.25
NVDA 170818C00128000 C 08/18/17 128.0 36.35 37.95
NVDA 170818C00129000 C 08/18/17 129.0 35.50 36.95
NVDA 170818C00130000 C 08/18/17 130.0 34.35 35.90
NVDA 170818C00131000 C 08/18/17 131.0 33.45 34.80
NVDA 170818C00132000 C 08/18/17 132.0 32.40 33.90
NVDA 170818C00133000 C 08/18/17 133.0 31.40 33.10
NVDA 170818C00134000 C 08/18/17 134.0 30.40 32.10
NVDA 170818C00135000 C 08/18/17 135.0 29.40 30.85
NVDA 170818C00136000 C 08/18/17 136.0 28.35 30.10
NVDA 170818C00137000 C 08/18/17 137.0 27.40 29.15
NVDA 170818C00138000 C 08/18/17 138.0 26.35 28.10
NVDA 170818C00139000 C 08/18/17 139.0 25.50 27.05
NVDA 170818C00140000 C 08/18/17 140.0 24.50 25.15
NVDA 170818C00141000 C 08/18/17 141.0 23.40 24.85
NVDA 170818C00142000 C 08/18/17 142.0 22.35 23.25
NVDA 170818C00143000 C 08/18/17 143.0 21.35 22.25
NVDA 170818C00144000 C 08/18/17 144.0 20.35 21.25
NVDA 170818C00145000 C 08/18/17 145.0 19.35 20.15
NVDA 170818C00146000 C 08/18/17 146.0 18.35 19.25
NVDA 170818C00147000 C 08/18/17 147.0 17.50 18.20
NVDA 170818C00148000 C 08/18/17 148.0 16.50 18.15
NVDA 170818C00149000 C 08/18/17 149.0 15.45 16.25
NVDA 170818C00150000 C 08/18/17 150.0 14.95 15.15
NVDA 170818C00152500 C 08/18/17 152.5 12.45 12.65
NVDA 170818C00155000 C 08/18/17 155.0 10.00 10.15
NVDA 170818C00157500 C 08/18/17 157.5 7.55 7.85
NVDA 170818C00160000 C 08/18/17 160.0 5.25 5.40
NVDA 170818C00162500 C 08/18/17 162.5 3.25 3.35
NVDA 170818C00165000 C 08/18/17 165.0 1.72 1.77
NVDA 170818C00167500 C 08/18/17 167.5 0.76 0.79
NVDA 170818C00170000 C 08/18/17 170.0 0.32 0.35
NVDA 170818C00172500 C 08/18/17 172.5 0.13 0.16
NVDA 170818C00175000 C 08/18/17 175.0 0.08 0.09
NVDA 170818C00177500 C 08/18/17 177.5 0.05 0.06
NVDA 170818C00180000 C 08/18/17 180.0 0.03 0.05
NVDA 170818C00182500 C 08/18/17 182.5 0.02 0.04
NVDA 170818C00185000 C 08/18/17 185.0 0.02 0.03
NVDA 170818C00187500 C 08/18/17 187.5 0.00 0.05
NVDA 170818C00190000 C 08/18/17 190.0 0.00 0.04
NVDA 170818C00192500 C 08/18/17 192.5 0.00 0.04
NVDA 170818C00195000 C 08/18/17 195.0 0.00 0.04
NVDA 170818C00197500 C 08/18/17 197.5 0.00 0.02
NVDA 170818C00200000 C 08/18/17 200.0 0.00 0.02
NVDA 170818C00205000 C 08/18/17 205.0 0.00 0.01
NVDA 170818C00210000 C 08/18/17 210.0 0.00 0.01
NVDA 170818C00215000 C 08/18/17 215.0 0.00 0.01
NVDA 170818C00220000 C 08/18/17 220.0 0.00 0.01
NVDA 170818C00225000 C 08/18/17 225.0 0.00 0.01
NVDA 170818C00230000 C 08/18/17 230.0 0.00 0.01
NVDA 170818C00235000 C 08/18/17 235.0 0.00 0.01
NVDA 170818C00240000 C 08/18/17 240.0 0.00 0.04
NVDA 170818C00245000 C 08/18/17 245.0 0.00 0.02
NVDA 170818C00250000 C 08/18/17 250.0 0.00 0.02
NVDA 170818C00260000 C 08/18/17 260.0 0.00 0.03
NVDA 170818C00270000 C 08/18/17 270.0 0.00 0.02
NVDA 170818C00280000 C 08/18/17 280.0 0.00 0.02
NVDA 170818C00290000 C 08/18/17 290.0 0.00 0.02
NVDA 170818C00300000 C 08/18/17 300.0 0.00 0.02
NVDA 170818P00055000 P 08/18/17 55.0 0.00 0.02
NVDA 170818P00060000 P 08/18/17 60.0 0.00 0.05
NVDA 170818P00065000 P 08/18/17 65.0 0.00 0.03
NVDA 170818P00070000 P 08/18/17 70.0 0.00 0.02
NVDA 170818P00075000 P 08/18/17 75.0 0.00 0.02
NVDA 170818P00080000 P 08/18/17 80.0 0.00 0.02
NVDA 170818P00085000 P 08/18/17 85.0 0.00 0.02
NVDA 170818P00090000 P 08/18/17 90.0 0.00 0.02
NVDA 170818P00095000 P 08/18/17 95.0 0.00 0.02
NVDA 170818P00100000 P 08/18/17 100.0 0.00 0.02
NVDA 170818P00105000 P 08/18/17 105.0 0.00 0.03
NVDA 170818P00110000 P 08/18/17 110.0 0.00 0.02
NVDA 170818P00115000 P 08/18/17 115.0 0.00 0.01
NVDA 170818P00120000 P 08/18/17 120.0 0.00 0.03
NVDA 170818P00121000 P 08/18/17 121.0 0.00 0.02
NVDA 170818P00122000 P 08/18/17 122.0 0.00 0.02
NVDA 170818P00123000 P 08/18/17 123.0 0.00 0.02
NVDA 170818P00124000 P 08/18/17 124.0 0.00 0.04
NVDA 170818P00125000 P 08/18/17 125.0 0.01 0.02
NVDA 170818P00126000 P 08/18/17 126.0 0.00 0.01
NVDA 170818P00127000 P 08/18/17 127.0 0.00 0.01
NVDA 170818P00128000 P 08/18/17 128.0 0.00 0.03
NVDA 170818P00129000 P 08/18/17 129.0 0.00 0.02
NVDA 170818P00130000 P 08/18/17 130.0 0.00 0.01
NVDA 170818P00131000 P 08/18/17 131.0 0.00 0.03
NVDA 170818P00132000 P 08/18/17 132.0 0.00 0.03
NVDA 170818P00133000 P 08/18/17 133.0 0.00 0.04
NVDA 170818P00134000 P 08/18/17 134.0 0.00 0.04
NVDA 170818P00135000 P 08/18/17 135.0 0.00 0.03
NVDA 170818P00136000 P 08/18/17 136.0 0.00 0.03
NVDA 170818P00137000 P 08/18/17 137.0 0.00 0.03
NVDA 170818P00138000 P 08/18/17 138.0 0.00 0.04
NVDA 170818P00139000 P 08/18/17 139.0 0.00 0.04
NVDA 170818P00140000 P 08/18/17 140.0 0.00 0.04
NVDA 170818P00141000 P 08/18/17 141.0 0.00 0.04
NVDA 170818P00142000 P 08/18/17 142.0 0.01 0.02
NVDA 170818P00143000 P 08/18/17 143.0 0.00 0.04
NVDA 170818P00144000 P 08/18/17 144.0 0.00 0.03
NVDA 170818P00145000 P 08/18/17 145.0 0.01 0.04
NVDA 170818P00146000 P 08/18/17 146.0 0.00 0.03
NVDA 170818P00147000 P 08/18/17 147.0 0.02 0.03
NVDA 170818P00148000 P 08/18/17 148.0 0.01 0.05
NVDA 170818P00149000 P 08/18/17 149.0 0.02 0.03
NVDA 170818P00150000 P 08/18/17 150.0 0.02 0.04
NVDA 170818P00152500 P 08/18/17 152.5 0.04 0.05
NVDA 170818P00155000 P 08/18/17 155.0 0.06 0.08
NVDA 170818P00157500 P 08/18/17 157.5 0.13 0.15
NVDA 170818P00160000 P 08/18/17 160.0 0.31 0.34
NVDA 170818P00162500 P 08/18/17 162.5 0.78 0.82
NVDA 170818P00165000 P 08/18/17 165.0 1.70 1.73
NVDA 170818P00167500 P 08/18/17 167.5 3.20 3.35
NVDA 170818P00170000 P 08/18/17 170.0 5.20 5.40
NVDA 170818P00172500 P 08/18/17 172.5 7.40 7.75
NVDA 170818P00175000 P 08/18/17 175.0 9.90 10.25
NVDA 170818P00177500 P 08/18/17 177.5 12.35 13.20
NVDA 170818P00180000 P 08/18/17 180.0 14.85 15.45
NVDA 170818P00182500 P 08/18/17 182.5 17.20 18.45
NVDA 170818P00185000 P 08/18/17 185.0 19.75 21.45
NVDA 170818P00187500 P 08/18/17 187.5 22.20 23.80
NVDA 170818P00190000 P 08/18/17 190.0 24.70 26.15
NVDA 170818P00192500 P 08/18/17 192.5 27.20 29.60
NVDA 170818P00195000 P 08/18/17 195.0 29.70 31.45
NVDA 170818P00197500 P 08/18/17 197.5 32.25 34.00
NVDA 170818P00200000 P 08/18/17 200.0 34.70 36.45
NVDA 170818P00205000 P 08/18/17 205.0 39.50 41.30
NVDA 170818P00210000 P 08/18/17 210.0 44.60 46.55
NVDA 170818P00215000 P 08/18/17 215.0 49.60 51.60
NVDA 170818P00220000 P 08/18/17 220.0 54.60 56.50
NVDA 170818P00225000 P 08/18/17 225.0 59.70 62.00
NVDA 170818P00230000 P 08/18/17 230.0 64.55 66.90
NVDA 170818P00235000 P 08/18/17 235.0 69.65 71.50
NVDA 170818P00240000 P 08/18/17 240.0 74.60 76.45
NVDA 170818P00245000 P 08/18/17 245.0 79.15 81.75
NVDA 170818P00250000 P 08/18/17 250.0 83.40 87.05
NVDA 170818P00260000 P 08/18/17 260.0 94.35 97.15
NVDA 170818P00270000 P 08/18/17 270.0 103.30 107.00
NVDA 170818P00280000 P 08/18/17 280.0 113.05 116.50
NVDA 170818P00290000 P 08/18/17 290.0 123.40 127.10
NVDA 170818P00300000 P 08/18/17 300.0 134.30 136.55
NVDA 170825C00100000 C 08/25/17 100.0 63.35 66.30
NVDA 170825C00105000 C 08/25/17 105.0 58.55 61.10
NVDA 170825C00110000 C 08/25/17 110.0 53.75 56.10
NVDA 170825C00115000 C 08/25/17 115.0 48.40 51.15
NVDA 170825C00120000 C 08/25/17 120.0 43.50 46.20
NVDA 170825C00121000 C 08/25/17 121.0 42.85 45.25
NVDA 170825C00122000 C 08/25/17 122.0 41.35 44.35
NVDA 170825C00123000 C 08/25/17 123.0 41.10 43.45
NVDA 170825C00124000 C 08/25/17 124.0 39.40 42.15
NVDA 170825C00125000 C 08/25/17 125.0 39.10 41.30
NVDA 170825C00126000 C 08/25/17 126.0 37.40 40.30
NVDA 170825C00127000 C 08/25/17 127.0 37.10 39.35
NVDA 170825C00128000 C 08/25/17 128.0 35.90 38.15
NVDA 170825C00129000 C 08/25/17 129.0 34.85 37.40
NVDA 170825C00130000 C 08/25/17 130.0 34.70 36.05
NVDA 170825C00131000 C 08/25/17 131.0 32.50 35.45
NVDA 170825C00132000 C 08/25/17 132.0 32.10 34.30
NVDA 170825C00133000 C 08/25/17 133.0 30.40 33.50
NVDA 170825C00134000 C 08/25/17 134.0 29.40 32.40
NVDA 170825C00135000 C 08/25/17 135.0 29.65 31.10
NVDA 170825C00136000 C 08/25/17 136.0 28.05 30.10
NVDA 170825C00137000 C 08/25/17 137.0 27.75 29.15
NVDA 170825C00138000 C 08/25/17 138.0 26.65 28.15
NVDA 170825C00139000 C 08/25/17 139.0 24.65 26.40
NVDA 170825C00140000 C 08/25/17 140.0 24.55 25.25
NVDA 170825C00141000 C 08/25/17 141.0 22.80 25.15
NVDA 170825C00142000 C 08/25/17 142.0 22.00 24.05
NVDA 170825C00143000 C 08/25/17 143.0 21.75 22.25
NVDA 170825C00144000 C 08/25/17 144.0 20.55 21.95
NVDA 170825C00145000 C 08/25/17 145.0 19.75 21.15
NVDA 170825C00146000 C 08/25/17 146.0 18.75 20.25
NVDA 170825C00147000 C 08/25/17 147.0 18.00 18.30
NVDA 170825C00148000 C 08/25/17 148.0 16.85 18.00
NVDA 170825C00149000 C 08/25/17 149.0 15.95 16.65
NVDA 170825C00150000 C 08/25/17 150.0 15.05 15.35
NVDA 170825C00152500 C 08/25/17 152.5 12.70 13.00
NVDA 170825C00155000 C 08/25/17 155.0 10.45 10.60
NVDA 170825C00157500 C 08/25/17 157.5 8.30 8.50
NVDA 170825C00160000 C 08/25/17 160.0 6.40 6.55
NVDA 170825C00162500 C 08/25/17 162.5 4.75 4.85
NVDA 170825C00165000 C 08/25/17 165.0 3.35 3.45
NVDA 170825C00167500 C 08/25/17 167.5 2.32 2.37
NVDA 170825C00170000 C 08/25/17 170.0 1.53 1.58
NVDA 170825C00172500 C 08/25/17 172.5 0.99 1.03
NVDA 170825C00175000 C 08/25/17 175.0 0.63 0.67
NVDA 170825C00177500 C 08/25/17 177.5 0.40 0.42
NVDA 170825C00180000 C 08/25/17 180.0 0.25 0.27
NVDA 170825C00182500 C 08/25/17 182.5 0.16 0.18
NVDA 170825C00185000 C 08/25/17 185.0 0.11 0.12
NVDA 170825C00187500 C 08/25/17 187.5 0.07 0.09
NVDA 170825C00190000 C 08/25/17 190.0 0.05 0.08
NVDA 170825C00192500 C 08/25/17 192.5 0.02 0.09
NVDA 170825C00195000 C 08/25/17 195.0 0.04 0.07
NVDA 170825C00197500 C 08/25/17 197.5 0.00 0.06
NVDA 170825C00200000 C 08/25/17 200.0 0.01 0.05
NVDA 170825C00202500 C 08/25/17 202.5 0.00 0.16
NVDA 170825C00205000 C 08/25/17 205.0 0.00 0.06
NVDA 170825C00207500 C 08/25/17 207.5 0.00 0.09
NVDA 170825C00210000 C 08/25/17 210.0 0.00 0.05
NVDA 170825C00215000 C 08/25/17 215.0 0.00 0.04
NVDA 170825C00220000 C 08/25/17 220.0 0.00 0.03
NVDA 170825C00225000 C 08/25/17 225.0 0.00 0.04
NVDA 170825C00230000 C 08/25/17 230.0 0.00 0.03
NVDA 170825C00235000 C 08/25/17 235.0 0.00 0.02
NVDA 170825C00240000 C 08/25/17 240.0 0.00 0.02
NVDA 170825C00245000 C 08/25/17 245.0 0.00 0.02
NVDA 170825C00250000 C 08/25/17 250.0 0.00 0.02
NVDA 170825P00100000 P 08/25/17 100.0 0.00 0.02
NVDA 170825P00105000 P 08/25/17 105.0 0.00 0.02
NVDA 170825P00110000 P 08/25/17 110.0 0.00 0.02
NVDA 170825P00115000 P 08/25/17 115.0 0.00 0.03
NVDA 170825P00120000 P 08/25/17 120.0 0.00 0.03
NVDA 170825P00121000 P 08/25/17 121.0 0.00 0.03
NVDA 170825P00122000 P 08/25/17 122.0 0.00 0.03
NVDA 170825P00123000 P 08/25/17 123.0 0.00 0.04
NVDA 170825P00124000 P 08/25/17 124.0 0.00 0.04
NVDA 170825P00125000 P 08/25/17 125.0 0.01 0.05
NVDA 170825P00126000 P 08/25/17 126.0 0.00 0.06
NVDA 170825P00127000 P 08/25/17 127.0 0.00 0.06
NVDA 170825P00128000 P 08/25/17 128.0 0.00 0.04
NVDA 170825P00129000 P 08/25/17 129.0 0.00 0.04
NVDA 170825P00130000 P 08/25/17 130.0 0.00 0.04
NVDA 170825P00131000 P 08/25/17 131.0 0.00 0.05
NVDA 170825P00132000 P 08/25/17 132.0 0.01 0.05
NVDA 170825P00133000 P 08/25/17 133.0 0.01 0.05
NVDA 170825P00134000 P 08/25/17 134.0 0.01 0.04
NVDA 170825P00135000 P 08/25/17 135.0 0.01 0.05
NVDA 170825P00136000 P 08/25/17 136.0 0.02 0.04
NVDA 170825P00137000 P 08/25/17 137.0 0.02 0.05
NVDA 170825P00138000 P 08/25/17 138.0 0.03 0.05
NVDA 170825P00139000 P 08/25/17 139.0 0.03 0.06
NVDA 170825P00140000 P 08/25/17 140.0 0.04 0.06
NVDA 170825P00141000 P 08/25/17 141.0 0.04 0.08
NVDA 170825P00142000 P 08/25/17 142.0 0.05 0.09
NVDA 170825P00143000 P 08/25/17 143.0 0.05 0.08
NVDA 170825P00144000 P 08/25/17 144.0 0.06 0.08
NVDA 170825P00145000 P 08/25/17 145.0 0.07 0.10
NVDA 170825P00146000 P 08/25/17 146.0 0.09 0.11
NVDA 170825P00147000 P 08/25/17 147.0 0.11 0.13
NVDA 170825P00148000 P 08/25/17 148.0 0.14 0.16
NVDA 170825P00149000 P 08/25/17 149.0 0.17 0.19
NVDA 170825P00150000 P 08/25/17 150.0 0.21 0.23
NVDA 170825P00152500 P 08/25/17 152.5 0.34 0.37
NVDA 170825P00155000 P 08/25/17 155.0 0.57 0.60
NVDA 170825P00157500 P 08/25/17 157.5 0.94 0.97
NVDA 170825P00160000 P 08/25/17 160.0 1.50 1.54
NVDA 170825P00162500 P 08/25/17 162.5 2.33 2.37
NVDA 170825P00165000 P 08/25/17 165.0 3.45 3.55
NVDA 170825P00167500 P 08/25/17 167.5 4.85 4.95
NVDA 170825P00170000 P 08/25/17 170.0 6.55 6.70
NVDA 170825P00172500 P 08/25/17 172.5 8.50 8.65
NVDA 170825P00175000 P 08/25/17 175.0 10.50 11.15
NVDA 170825P00177500 P 08/25/17 177.5 12.75 13.75
NVDA 170825P00180000 P 08/25/17 180.0 15.10 16.05
NVDA 170825P00182500 P 08/25/17 182.5 17.25 19.35
NVDA 170825P00185000 P 08/25/17 185.0 19.90 22.15
NVDA 170825P00187500 P 08/25/17 187.5 22.20 24.70
NVDA 170825P00190000 P 08/25/17 190.0 24.90 26.35
NVDA 170825P00192500 P 08/25/17 192.5 27.20 29.20
NVDA 170825P00195000 P 08/25/17 195.0 29.45 32.35
NVDA 170825P00197500 P 08/25/17 197.5 31.90 34.90
NVDA 170825P00200000 P 08/25/17 200.0 34.60 37.20
NVDA 170825P00202500 P 08/25/17 202.5 36.85 39.90
NVDA 170825P00205000 P 08/25/17 205.0 39.30 42.35
NVDA 170825P00207500 P 08/25/17 207.5 41.75 44.65
NVDA 170825P00210000 P 08/25/17 210.0 44.50 47.15
NVDA 170825P00215000 P 08/25/17 215.0 49.55 52.25
NVDA 170825P00220000 P 08/25/17 220.0 54.50 57.15
NVDA 170825P00225000 P 08/25/17 225.0 59.60 62.40
NVDA 170825P00230000 P 08/25/17 230.0 64.55 67.40
NVDA 170825P00235000 P 08/25/17 235.0 69.25 71.45
NVDA 170825P00240000 P 08/25/17 240.0 74.30 76.85
NVDA 170825P00245000 P 08/25/17 245.0 79.35 82.15
NVDA 170825P00250000 P 08/25/17 250.0 84.65 86.55
NVDA 170901C00110000 C 09/01/17 110.0 53.30 56.95
NVDA 170901C00115000 C 09/01/17 115.0 49.05 52.00
NVDA 170901C00120000 C 09/01/17 120.0 44.55 46.95
NVDA 170901C00125000 C 09/01/17 125.0 39.75 41.95
NVDA 170901C00130000 C 09/01/17 130.0 34.75 36.05
NVDA 170901C00135000 C 09/01/17 135.0 29.75 31.20
NVDA 170901C00140000 C 09/01/17 140.0 24.85 26.15
NVDA 170901C00141000 C 09/01/17 141.0 23.80 25.50
NVDA 170901C00142000 C 09/01/17 142.0 22.90 24.55
NVDA 170901C00143000 C 09/01/17 143.0 21.80 23.60
NVDA 170901C00144000 C 09/01/17 144.0 20.70 22.40
NVDA 170901C00145000 C 09/01/17 145.0 20.00 21.40
NVDA 170901C00146000 C 09/01/17 146.0 18.80 20.75
NVDA 170901C00147000 C 09/01/17 147.0 18.10 19.45
NVDA 170901C00148000 C 09/01/17 148.0 17.25 18.60
NVDA 170901C00149000 C 09/01/17 149.0 16.35 17.30
NVDA 170901C00150000 C 09/01/17 150.0 15.35 15.85
NVDA 170901C00152500 C 09/01/17 152.5 13.30 13.55
NVDA 170901C00155000 C 09/01/17 155.0 11.20 11.45
NVDA 170901C00157500 C 09/01/17 157.5 9.25 9.45
NVDA 170901C00160000 C 09/01/17 160.0 7.55 7.70
NVDA 170901C00162500 C 09/01/17 162.5 5.95 6.15
NVDA 170901C00165000 C 09/01/17 165.0 4.65 4.85
NVDA 170901C00167500 C 09/01/17 167.5 3.55 3.70
NVDA 170901C00170000 C 09/01/17 170.0 2.69 2.81
NVDA 170901C00172500 C 09/01/17 172.5 1.95 2.09
NVDA 170901C00175000 C 09/01/17 175.0 1.45 1.53
NVDA 170901C00177500 C 09/01/17 177.5 1.05 1.12
NVDA 170901C00180000 C 09/01/17 180.0 0.72 0.83
NVDA 170901C00182500 C 09/01/17 182.5 0.54 0.61
NVDA 170901C00185000 C 09/01/17 185.0 0.38 0.45
NVDA 170901C00187500 C 09/01/17 187.5 0.28 0.35
NVDA 170901C00190000 C 09/01/17 190.0 0.21 0.26
NVDA 170901C00192500 C 09/01/17 192.5 0.15 0.20
NVDA 170901C00195000 C 09/01/17 195.0 0.11 0.16
NVDA 170901C00197500 C 09/01/17 197.5 0.08 0.14
NVDA 170901C00200000 C 09/01/17 200.0 0.08 0.10
NVDA 170901C00202500 C 09/01/17 202.5 0.04 0.12
NVDA 170901C00205000 C 09/01/17 205.0 0.02 0.09
NVDA 170901C00207500 C 09/01/17 207.5 0.01 0.08
NVDA 170901C00210000 C 09/01/17 210.0 0.02 0.07
NVDA 170901C00215000 C 09/01/17 215.0 0.00 0.08
NVDA 170901C00220000 C 09/01/17 220.0 0.00 0.09
NVDA 170901C00225000 C 09/01/17 225.0 0.00 0.07
NVDA 170901C00230000 C 09/01/17 230.0 0.00 0.02
NVDA 170901C00235000 C 09/01/17 235.0 0.00 0.09
NVDA 170901C00240000 C 09/01/17 240.0 0.00 0.05
NVDA 170901C00245000 C 09/01/17 245.0 0.00 0.06
NVDA 170901C00250000 C 09/01/17 250.0 0.00 0.04
NVDA 170901P00110000 P 09/01/17 110.0 0.00 0.05
NVDA 170901P00115000 P 09/01/17 115.0 0.00 0.06
NVDA 170901P00120000 P 09/01/17 120.0 0.00 0.09
NVDA 170901P00125000 P 09/01/17 125.0 0.01 0.06
NVDA 170901P00130000 P 09/01/17 130.0 0.03 0.07
NVDA 170901P00135000 P 09/01/17 135.0 0.06 0.11
NVDA 170901P00140000 P 09/01/17 140.0 0.13 0.18
NVDA 170901P00141000 P 09/01/17 141.0 0.15 0.20
NVDA 170901P00142000 P 09/01/17 142.0 0.18 0.23
NVDA 170901P00143000 P 09/01/17 143.0 0.20 0.25
NVDA 170901P00144000 P 09/01/17 144.0 0.23 0.29
NVDA 170901P00145000 P 09/01/17 145.0 0.27 0.33
NVDA 170901P00146000 P 09/01/17 146.0 0.32 0.37
NVDA 170901P00147000 P 09/01/17 147.0 0.37 0.44
NVDA 170901P00148000 P 09/01/17 148.0 0.44 0.50
NVDA 170901P00149000 P 09/01/17 149.0 0.51 0.58
NVDA 170901P00150000 P 09/01/17 150.0 0.60 0.67
NVDA 170901P00152500 P 09/01/17 152.5 0.89 0.96
NVDA 170901P00155000 P 09/01/17 155.0 1.29 1.39
NVDA 170901P00157500 P 09/01/17 157.5 1.84 1.96
NVDA 170901P00160000 P 09/01/17 160.0 2.57 2.71
NVDA 170901P00162500 P 09/01/17 162.5 3.55 3.80
NVDA 170901P00165000 P 09/01/17 165.0 4.65 4.85
NVDA 170901P00167500 P 09/01/17 167.5 6.05 6.25
NVDA 170901P00170000 P 09/01/17 170.0 7.65 7.85
NVDA 170901P00172500 P 09/01/17 172.5 9.45 9.65
NVDA 170901P00175000 P 09/01/17 175.0 11.35 11.60
NVDA 170901P00177500 P 09/01/17 177.5 13.50 13.75
NVDA 170901P00180000 P 09/01/17 180.0 15.60 16.45
NVDA 170901P00182500 P 09/01/17 182.5 17.80 19.20
NVDA 170901P00185000 P 09/01/17 185.0 20.10 21.70
NVDA 170901P00187500 P 09/01/17 187.5 22.70 24.70
NVDA 170901P00190000 P 09/01/17 190.0 24.95 26.50
NVDA 170901P00192500 P 09/01/17 192.5 27.45 29.75
NVDA 170901P00195000 P 09/01/17 195.0 29.90 32.20
NVDA 170901P00197500 P 09/01/17 197.5 32.30 34.65
NVDA 170901P00200000 P 09/01/17 200.0 34.75 37.20
NVDA 170901P00202500 P 09/01/17 202.5 37.15 39.75
NVDA 170901P00205000 P 09/01/17 205.0 39.70 42.25
NVDA 170901P00207500 P 09/01/17 207.5 41.90 44.65
NVDA 170901P00210000 P 09/01/17 210.0 44.25 47.15
NVDA 170901P00215000 P 09/01/17 215.0 49.15 52.15
NVDA 170901P00220000 P 09/01/17 220.0 54.10 57.15
NVDA 170901P00225000 P 09/01/17 225.0 59.65 62.15
NVDA 170901P00230000 P 09/01/17 230.0 64.20 67.15
NVDA 170901P00235000 P 09/01/17 235.0 68.95 72.35
NVDA 170901P00240000 P 09/01/17 240.0 73.50 77.15
NVDA 170901P00245000 P 09/01/17 245.0 78.90 82.15
NVDA 170901P00250000 P 09/01/17 250.0 83.90 87.15
NVDA 170908C00110000 C 09/08/17 110.0 54.45 55.55
NVDA 170908C00115000 C 09/08/17 115.0 48.65 50.50
NVDA 170908C00120000 C 09/08/17 120.0 44.15 45.60
NVDA 170908C00125000 C 09/08/17 125.0 39.15 40.30
NVDA 170908C00130000 C 09/08/17 130.0 34.40 35.35
NVDA 170908C00135000 C 09/08/17 135.0 29.75 30.75
NVDA 170908C00140000 C 09/08/17 140.0 24.85 25.50
NVDA 170908C00142000 C 09/08/17 142.0 22.90 23.65
NVDA 170908C00143000 C 09/08/17 143.0 22.00 22.70
NVDA 170908C00144000 C 09/08/17 144.0 20.95 21.70
NVDA 170908C00145000 C 09/08/17 145.0 20.05 21.10
NVDA 170908C00146000 C 09/08/17 146.0 19.15 20.15
NVDA 170908C00147000 C 09/08/17 147.0 18.30 18.95
NVDA 170908C00148000 C 09/08/17 148.0 17.75 18.05
NVDA 170908C00149000 C 09/08/17 149.0 16.85 17.15
NVDA 170908C00150000 C 09/08/17 150.0 16.00 16.25
NVDA 170908C00152500 C 09/08/17 152.5 13.90 14.10
NVDA 170908C00155000 C 09/08/17 155.0 11.90 12.15
NVDA 170908C00157500 C 09/08/17 157.5 10.10 10.25
NVDA 170908C00160000 C 09/08/17 160.0 8.45 8.60
NVDA 170908C00162500 C 09/08/17 162.5 6.95 7.10
NVDA 170908C00165000 C 09/08/17 165.0 5.60 5.80
NVDA 170908C00167500 C 09/08/17 167.5 4.50 4.70
NVDA 170908C00170000 C 09/08/17 170.0 3.55 3.75
NVDA 170908C00172500 C 09/08/17 172.5 2.80 2.91
NVDA 170908C00175000 C 09/08/17 175.0 2.18 2.28
NVDA 170908C00177500 C 09/08/17 177.5 1.66 1.78
NVDA 170908C00180000 C 09/08/17 180.0 1.26 1.38
NVDA 170908C00182500 C 09/08/17 182.5 0.97 1.06
NVDA 170908C00185000 C 09/08/17 185.0 0.76 0.82
NVDA 170908C00187500 C 09/08/17 187.5 0.58 0.64
NVDA 170908C00190000 C 09/08/17 190.0 0.44 0.50
NVDA 170908C00192500 C 09/08/17 192.5 0.34 0.40
NVDA 170908C00195000 C 09/08/17 195.0 0.26 0.32
NVDA 170908C00197500 C 09/08/17 197.5 0.20 0.26
NVDA 170908C00200000 C 09/08/17 200.0 0.15 0.20
NVDA 170908C00202500 C 09/08/17 202.5 0.11 0.18
NVDA 170908C00205000 C 09/08/17 205.0 0.09 0.15
NVDA 170908C00207500 C 09/08/17 207.5 0.06 0.15
NVDA 170908C00210000 C 09/08/17 210.0 0.05 0.11
NVDA 170908C00215000 C 09/08/17 215.0 0.02 0.09
NVDA 170908C00220000 C 09/08/17 220.0 0.00 0.08
NVDA 170908C00225000 C 09/08/17 225.0 0.00 0.16
NVDA 170908C00230000 C 09/08/17 230.0 0.00 0.06
NVDA 170908C00235000 C 09/08/17 235.0 0.00 0.08
NVDA 170908C00240000 C 09/08/17 240.0 0.00 0.07
NVDA 170908C00245000 C 09/08/17 245.0 0.00 0.04
NVDA 170908P00110000 P 09/08/17 110.0 0.00 0.04
NVDA 170908P00115000 P 09/08/17 115.0 0.00 0.05
NVDA 170908P00120000 P 09/08/17 120.0 0.02 0.06
NVDA 170908P00125000 P 09/08/17 125.0 0.05 0.09
NVDA 170908P00130000 P 09/08/17 130.0 0.08 0.14
NVDA 170908P00135000 P 09/08/17 135.0 0.16 0.22
NVDA 170908P00140000 P 09/08/17 140.0 0.29 0.36
NVDA 170908P00142000 P 09/08/17 142.0 0.38 0.45
NVDA 170908P00143000 P 09/08/17 143.0 0.43 0.49
NVDA 170908P00144000 P 09/08/17 144.0 0.48 0.53
NVDA 170908P00145000 P 09/08/17 145.0 0.55 0.61
NVDA 170908P00146000 P 09/08/17 146.0 0.63 0.69
NVDA 170908P00147000 P 09/08/17 147.0 0.71 0.77
NVDA 170908P00148000 P 09/08/17 148.0 0.82 0.88
NVDA 170908P00149000 P 09/08/17 149.0 0.93 0.99
NVDA 170908P00150000 P 09/08/17 150.0 1.04 1.15
NVDA 170908P00152500 P 09/08/17 152.5 1.45 1.53
NVDA 170908P00155000 P 09/08/17 155.0 1.95 2.05
NVDA 170908P00157500 P 09/08/17 157.5 2.61 2.72
NVDA 170908P00160000 P 09/08/17 160.0 3.40 3.55
NVDA 170908P00162500 P 09/08/17 162.5 4.40 4.55
NVDA 170908P00165000 P 09/08/17 165.0 5.60 5.80
NVDA 170908P00167500 P 09/08/17 167.5 6.90 7.15
NVDA 170908P00170000 P 09/08/17 170.0 8.55 8.70
NVDA 170908P00172500 P 09/08/17 172.5 10.20 10.45
NVDA 170908P00175000 P 09/08/17 175.0 12.05 12.30
NVDA 170908P00177500 P 09/08/17 177.5 14.10 14.30
NVDA 170908P00180000 P 09/08/17 180.0 16.20 16.45
NVDA 170908P00182500 P 09/08/17 182.5 18.35 18.80
NVDA 170908P00185000 P 09/08/17 185.0 20.60 21.25
NVDA 170908P00187500 P 09/08/17 187.5 22.90 23.60
NVDA 170908P00190000 P 09/08/17 190.0 25.25 26.20
NVDA 170908P00192500 P 09/08/17 192.5 27.55 28.60
NVDA 170908P00195000 P 09/08/17 195.0 29.95 31.25
NVDA 170908P00197500 P 09/08/17 197.5 32.45 33.35
NVDA 170908P00200000 P 09/08/17 200.0 34.90 36.10
NVDA 170908P00202500 P 09/08/17 202.5 37.10 38.25
NVDA 170908P00205000 P 09/08/17 205.0 39.60 40.80
NVDA 170908P00207500 P 09/08/17 207.5 42.30 43.15
NVDA 170908P00210000 P 09/08/17 210.0 44.30 45.65
NVDA 170908P00215000 P 09/08/17 215.0 49.30 51.35
NVDA 170908P00220000 P 09/08/17 220.0 54.35 57.00
NVDA 170908P00225000 P 09/08/17 225.0 59.30 61.95
NVDA 170908P00230000 P 09/08/17 230.0 64.30 67.00
NVDA 170908P00235000 P 09/08/17 235.0 68.70 72.15
NVDA 170908P00240000 P 09/08/17 240.0 73.90 77.15
NVDA 170908P00245000 P 09/08/17 245.0 78.60 82.15
NVDA 170915C00015000 C 09/15/17 15.0 149.10 151.95
NVDA 170915C00017500 C 09/15/17 17.5 145.60 149.25
NVDA 170915C00020000 C 09/15/17 20.0 143.00 146.85
NVDA 170915C00022500 C 09/15/17 22.5 140.55 144.35
NVDA 170915C00025000 C 09/15/17 25.0 138.75 141.85
NVDA 170915C00030000 C 09/15/17 30.0 133.55 136.85
NVDA 170915C00035000 C 09/15/17 35.0 128.15 131.85
NVDA 170915C00040000 C 09/15/17 40.0 123.10 126.85
NVDA 170915C00045000 C 09/15/17 45.0 118.10 121.85
NVDA 170915C00050000 C 09/15/17 50.0 114.55 116.60
NVDA 170915C00055000 C 09/15/17 55.0 108.20 111.45
NVDA 170915C00060000 C 09/15/17 60.0 104.35 105.80
NVDA 170915C00065000 C 09/15/17 65.0 99.35 100.40
NVDA 170915C00070000 C 09/15/17 70.0 93.95 96.50
NVDA 170915C00075000 C 09/15/17 75.0 89.55 90.75
NVDA 170915C00080000 C 09/15/17 80.0 83.75 85.60
NVDA 170915C00085000 C 09/15/17 85.0 78.65 80.35
NVDA 170915C00090000 C 09/15/17 90.0 74.50 75.70
NVDA 170915C00095000 C 09/15/17 95.0 69.65 70.70
NVDA 170915C00100000 C 09/15/17 100.0 63.65 65.80
NVDA 170915C00105000 C 09/15/17 105.0 58.55 60.60
NVDA 170915C00110000 C 09/15/17 110.0 54.25 55.55
NVDA 170915C00115000 C 09/15/17 115.0 49.40 50.70
NVDA 170915C00120000 C 09/15/17 120.0 44.75 45.60
NVDA 170915C00125000 C 09/15/17 125.0 38.60 41.20
NVDA 170915C00130000 C 09/15/17 130.0 34.60 35.85
NVDA 170915C00135000 C 09/15/17 135.0 29.55 30.65
NVDA 170915C00140000 C 09/15/17 140.0 25.15 25.85
NVDA 170915C00145000 C 09/15/17 145.0 20.45 21.25
NVDA 170915C00150000 C 09/15/17 150.0 16.60 16.85
NVDA 170915C00155000 C 09/15/17 155.0 12.75 13.00
NVDA 170915C00160000 C 09/15/17 160.0 9.45 9.60
NVDA 170915C00165000 C 09/15/17 165.0 6.80 6.85
NVDA 170915C00170000 C 09/15/17 170.0 4.65 4.75
NVDA 170915C00175000 C 09/15/17 175.0 3.10 3.20
NVDA 170915C00180000 C 09/15/17 180.0 2.06 2.08
NVDA 170915C00185000 C 09/15/17 185.0 1.35 1.36
NVDA 170915C00190000 C 09/15/17 190.0 0.88 0.90
NVDA 170915C00195000 C 09/15/17 195.0 0.58 0.60
NVDA 170915C00200000 C 09/15/17 200.0 0.39 0.41
NVDA 170915C00210000 C 09/15/17 210.0 0.20 0.22
NVDA 170915C00220000 C 09/15/17 220.0 0.09 0.14
NVDA 170915C00230000 C 09/15/17 230.0 0.07 0.10
NVDA 170915C00240000 C 09/15/17 240.0 0.04 0.07
NVDA 170915C00250000 C 09/15/17 250.0 0.03 0.06
NVDA 170915P00015000 P 09/15/17 15.0 0.00 0.02
NVDA 170915P00017500 P 09/15/17 17.5 0.00 0.02
NVDA 170915P00020000 P 09/15/17 20.0 0.00 0.04
NVDA 170915P00022500 P 09/15/17 22.5 0.00 0.04
NVDA 170915P00025000 P 09/15/17 25.0 0.00 0.04
NVDA 170915P00030000 P 09/15/17 30.0 0.00 0.02
NVDA 170915P00035000 P 09/15/17 35.0 0.00 0.05
NVDA 170915P00040000 P 09/15/17 40.0 0.00 0.05
NVDA 170915P00045000 P 09/15/17 45.0 0.00 0.04
NVDA 170915P00050000 P 09/15/17 50.0 0.00 0.02
NVDA 170915P00055000 P 09/15/17 55.0 0.00 0.02
NVDA 170915P00060000 P 09/15/17 60.0 0.00 0.04
NVDA 170915P00065000 P 09/15/17 65.0 0.00 0.01
NVDA 170915P00070000 P 09/15/17 70.0 0.00 0.01
NVDA 170915P00075000 P 09/15/17 75.0 0.00 0.01
NVDA 170915P00080000 P 09/15/17 80.0 0.00 0.02
NVDA 170915P00085000 P 09/15/17 85.0 0.00 0.02
NVDA 170915P00090000 P 09/15/17 90.0 0.01 0.04
NVDA 170915P00095000 P 09/15/17 95.0 0.01 0.05
NVDA 170915P00100000 P 09/15/17 100.0 0.02 0.06
NVDA 170915P00105000 P 09/15/17 105.0 0.02 0.08
NVDA 170915P00110000 P 09/15/17 110.0 0.05 0.08
NVDA 170915P00115000 P 09/15/17 115.0 0.06 0.10
NVDA 170915P00120000 P 09/15/17 120.0 0.09 0.13
NVDA 170915P00125000 P 09/15/17 125.0 0.13 0.16
NVDA 170915P00130000 P 09/15/17 130.0 0.20 0.22
NVDA 170915P00135000 P 09/15/17 135.0 0.33 0.34
NVDA 170915P00140000 P 09/15/17 140.0 0.55 0.57
NVDA 170915P00145000 P 09/15/17 145.0 0.97 0.99
NVDA 170915P00150000 P 09/15/17 150.0 1.66 1.70
NVDA 170915P00155000 P 09/15/17 155.0 2.78 2.82
NVDA 170915P00160000 P 09/15/17 160.0 4.40 4.50
NVDA 170915P00165000 P 09/15/17 165.0 6.65 6.80
NVDA 170915P00170000 P 09/15/17 170.0 9.55 9.65
NVDA 170915P00175000 P 09/15/17 175.0 13.00 13.15
NVDA 170915P00180000 P 09/15/17 180.0 16.80 17.10
NVDA 170915P00185000 P 09/15/17 185.0 21.10 21.85
NVDA 170915P00190000 P 09/15/17 190.0 25.65 26.45
NVDA 170915P00195000 P 09/15/17 195.0 30.20 31.20
NVDA 170915P00200000 P 09/15/17 200.0 35.00 36.95
NVDA 170915P00210000 P 09/15/17 210.0 44.90 46.75
NVDA 170915P00220000 P 09/15/17 220.0 54.85 56.90
NVDA 170915P00230000 P 09/15/17 230.0 64.60 66.45
NVDA 170915P00240000 P 09/15/17 240.0 74.75 76.85
NVDA 170915P00250000 P 09/15/17 250.0 84.20 87.00
NVDA 170922C00110000 C 09/22/17 110.0 53.60 55.70
NVDA 170922C00115000 C 09/22/17 115.0 48.40 50.55
NVDA 170922C00120000 C 09/22/17 120.0 43.35 45.90
NVDA 170922C00125000 C 09/22/17 125.0 38.40 40.75
NVDA 170922C00130000 C 09/22/17 130.0 34.05 35.75
NVDA 170922C00135000 C 09/22/17 135.0 30.30 30.95
NVDA 170922C00140000 C 09/22/17 140.0 25.35 26.40
NVDA 170922C00142000 C 09/22/17 142.0 23.15 24.65
NVDA 170922C00143000 C 09/22/17 143.0 22.50 23.55
NVDA 170922C00144000 C 09/22/17 144.0 21.85 22.55
NVDA 170922C00145000 C 09/22/17 145.0 20.85 21.65
NVDA 170922C00146000 C 09/22/17 146.0 20.45 20.80
NVDA 170922C00147000 C 09/22/17 147.0 19.60 19.90
NVDA 170922C00148000 C 09/22/17 148.0 18.80 19.05
NVDA 170922C00149000 C 09/22/17 149.0 17.95 18.25
NVDA 170922C00150000 C 09/22/17 150.0 17.15 17.45
NVDA 170922C00152500 C 09/22/17 152.5 15.00 15.50
NVDA 170922C00155000 C 09/22/17 155.0 13.45 13.65
NVDA 170922C00157500 C 09/22/17 157.5 11.75 12.00
NVDA 170922C00160000 C 09/22/17 160.0 10.20 10.45
NVDA 170922C00162500 C 09/22/17 162.5 8.80 9.00
NVDA 170922C00165000 C 09/22/17 165.0 7.55 7.70
NVDA 170922C00167500 C 09/22/17 167.5 6.45 6.60
NVDA 170922C00170000 C 09/22/17 170.0 5.40 5.55
NVDA 170922C00172500 C 09/22/17 172.5 4.50 4.70
NVDA 170922C00175000 C 09/22/17 175.0 3.75 3.95
NVDA 170922C00177500 C 09/22/17 177.5 3.15 3.30
NVDA 170922C00180000 C 09/22/17 180.0 2.59 2.72
NVDA 170922C00182500 C 09/22/17 182.5 2.13 2.26
NVDA 170922C00185000 C 09/22/17 185.0 1.75 1.87
NVDA 170922C00187500 C 09/22/17 187.5 1.33 1.56
NVDA 170922C00190000 C 09/22/17 190.0 1.17 1.29
NVDA 170922C00192500 C 09/22/17 192.5 0.98 1.06
NVDA 170922C00195000 C 09/22/17 195.0 0.81 0.89
NVDA 170922C00197500 C 09/22/17 197.5 0.66 0.74
NVDA 170922C00200000 C 09/22/17 200.0 0.54 0.64
NVDA 170922C00202500 C 09/22/17 202.5 0.46 0.52
NVDA 170922C00205000 C 09/22/17 205.0 0.37 0.44
NVDA 170922C00207500 C 09/22/17 207.5 0.31 0.37
NVDA 170922C00210000 C 09/22/17 210.0 0.26 0.32
NVDA 170922C00215000 C 09/22/17 215.0 0.18 0.25
NVDA 170922C00220000 C 09/22/17 220.0 0.12 0.19
NVDA 170922C00225000 C 09/22/17 225.0 0.08 0.15
NVDA 170922C00230000 C 09/22/17 230.0 0.06 0.12
NVDA 170922C00235000 C 09/22/17 235.0 0.04 0.10
NVDA 170922C00240000 C 09/22/17 240.0 0.02 0.09
NVDA 170922C00245000 C 09/22/17 245.0 0.00 0.08
NVDA 170922C00250000 C 09/22/17 250.0 0.00 0.09
NVDA 170922P00110000 P 09/22/17 110.0 0.03 0.09
NVDA 170922P00115000 P 09/22/17 115.0 0.06 0.12
NVDA 170922P00120000 P 09/22/17 120.0 0.10 0.16
NVDA 170922P00125000 P 09/22/17 125.0 0.16 0.23
NVDA 170922P00130000 P 09/22/17 130.0 0.28 0.33
NVDA 170922P00135000 P 09/22/17 135.0 0.46 0.52
NVDA 170922P00140000 P 09/22/17 140.0 0.78 0.85
NVDA 170922P00142000 P 09/22/17 142.0 0.94 1.03
NVDA 170922P00143000 P 09/22/17 143.0 1.04 1.14
NVDA 170922P00144000 P 09/22/17 144.0 1.16 1.26
NVDA 170922P00145000 P 09/22/17 145.0 1.29 1.38
NVDA 170922P00146000 P 09/22/17 146.0 1.40 1.55
NVDA 170922P00147000 P 09/22/17 147.0 1.58 1.70
NVDA 170922P00148000 P 09/22/17 148.0 1.73 1.85
NVDA 170922P00149000 P 09/22/17 149.0 1.91 2.05
NVDA 170922P00150000 P 09/22/17 150.0 2.11 2.24
NVDA 170922P00152500 P 09/22/17 152.5 2.66 2.82
NVDA 170922P00155000 P 09/22/17 155.0 3.30 3.50
NVDA 170922P00157500 P 09/22/17 157.5 4.15 4.30
NVDA 170922P00160000 P 09/22/17 160.0 5.05 5.25
NVDA 170922P00162500 P 09/22/17 162.5 6.15 6.35
NVDA 170922P00165000 P 09/22/17 165.0 7.35 7.60
NVDA 170922P00167500 P 09/22/17 167.5 8.75 9.10
NVDA 170922P00170000 P 09/22/17 170.0 10.15 10.60
NVDA 170922P00172500 P 09/22/17 172.5 11.85 12.20
NVDA 170922P00175000 P 09/22/17 175.0 13.55 13.95
NVDA 170922P00177500 P 09/22/17 177.5 15.50 15.70
NVDA 170922P00180000 P 09/22/17 180.0 17.40 17.70
NVDA 170922P00182500 P 09/22/17 182.5 19.40 19.90
NVDA 170922P00185000 P 09/22/17 185.0 21.45 22.40
NVDA 170922P00187500 P 09/22/17 187.5 23.60 24.45
NVDA 170922P00190000 P 09/22/17 190.0 25.80 26.55
NVDA 170922P00192500 P 09/22/17 192.5 28.05 28.90
NVDA 170922P00195000 P 09/22/17 195.0 30.50 31.25
NVDA 170922P00197500 P 09/22/17 197.5 32.80 33.80
NVDA 170922P00200000 P 09/22/17 200.0 35.25 36.15
NVDA 170922P00202500 P 09/22/17 202.5 37.60 38.50
NVDA 170922P00205000 P 09/22/17 205.0 40.05 40.90
NVDA 170922P00207500 P 09/22/17 207.5 42.35 43.30
NVDA 170922P00210000 P 09/22/17 210.0 45.05 46.20
NVDA 170922P00215000 P 09/22/17 215.0 49.90 50.75
NVDA 170922P00220000 P 09/22/17 220.0 54.55 55.75
NVDA 170922P00225000 P 09/22/17 225.0 59.35 61.35
NVDA 170922P00230000 P 09/22/17 230.0 63.90 65.95
NVDA 170922P00235000 P 09/22/17 235.0 69.75 70.50
NVDA 170922P00240000 P 09/22/17 240.0 74.25 75.55
NVDA 170922P00245000 P 09/22/17 245.0 79.25 80.45
NVDA 170922P00250000 P 09/22/17 250.0 84.50 85.50
NVDA 170929C00115000 C 09/29/17 115.0 48.50 50.75
NVDA 170929C00120000 C 09/29/17 120.0 43.25 45.90
NVDA 170929C00125000 C 09/29/17 125.0 39.05 40.95
NVDA 170929C00130000 C 09/29/17 130.0 34.80 36.00
NVDA 170929C00135000 C 09/29/17 135.0 30.35 31.10
NVDA 170929C00140000 C 09/29/17 140.0 25.35 26.55
NVDA 170929C00144000 C 09/29/17 144.0 22.35 23.05
NVDA 170929C00145000 C 09/29/17 145.0 21.60 22.05
NVDA 170929C00146000 C 09/29/17 146.0 20.60 21.30
NVDA 170929C00147000 C 09/29/17 147.0 20.05 20.55
NVDA 170929C00148000 C 09/29/17 148.0 19.30 19.60
NVDA 170929C00149000 C 09/29/17 149.0 18.50 18.90
NVDA 170929C00150000 C 09/29/17 150.0 17.55 18.05
NVDA 170929C00152500 C 09/29/17 152.5 15.85 16.30
NVDA 170929C00155000 C 09/29/17 155.0 14.15 14.35
NVDA 170929C00157500 C 09/29/17 157.5 12.50 12.75
NVDA 170929C00160000 C 09/29/17 160.0 11.00 11.20
NVDA 170929C00162500 C 09/29/17 162.5 9.60 9.80
NVDA 170929C00165000 C 09/29/17 165.0 8.35 8.55
NVDA 170929C00167500 C 09/29/17 167.5 7.20 7.40
NVDA 170929C00170000 C 09/29/17 170.0 6.15 6.35
NVDA 170929C00172500 C 09/29/17 172.5 5.25 5.45
NVDA 170929C00175000 C 09/29/17 175.0 4.50 4.65
NVDA 170929C00177500 C 09/29/17 177.5 3.80 3.95
NVDA 170929C00180000 C 09/29/17 180.0 3.20 3.35
NVDA 170929C00182500 C 09/29/17 182.5 2.66 2.83
NVDA 170929C00185000 C 09/29/17 185.0 2.21 2.41
NVDA 170929C00187500 C 09/29/17 187.5 1.85 2.02
NVDA 170929C00190000 C 09/29/17 190.0 1.46 1.70
NVDA 170929C00192500 C 09/29/17 192.5 1.28 1.43
NVDA 170929C00195000 C 09/29/17 195.0 1.10 1.20
NVDA 170929C00197500 C 09/29/17 197.5 0.95 1.05
NVDA 170929C00200000 C 09/29/17 200.0 0.67 0.89
NVDA 170929C00202500 C 09/29/17 202.5 0.59 0.72
NVDA 170929C00205000 C 09/29/17 205.0 0.45 0.62
NVDA 170929C00207500 C 09/29/17 207.5 0.46 0.51
NVDA 170929C00210000 C 09/29/17 210.0 0.35 0.46
NVDA 170929C00215000 C 09/29/17 215.0 0.26 0.34
NVDA 170929P00115000 P 09/29/17 115.0 0.09 0.16
NVDA 170929P00120000 P 09/29/17 120.0 0.16 0.22
NVDA 170929P00125000 P 09/29/17 125.0 0.24 0.33
NVDA 170929P00130000 P 09/29/17 130.0 0.40 0.48
NVDA 170929P00135000 P 09/29/17 135.0 0.66 0.76
NVDA 170929P00140000 P 09/29/17 140.0 1.06 1.18
NVDA 170929P00144000 P 09/29/17 144.0 1.52 1.72
NVDA 170929P00145000 P 09/29/17 145.0 1.70 1.80
NVDA 170929P00146000 P 09/29/17 146.0 1.86 1.97
NVDA 170929P00147000 P 09/29/17 147.0 2.04 2.15
NVDA 170929P00148000 P 09/29/17 148.0 2.23 2.35
NVDA 170929P00149000 P 09/29/17 149.0 2.42 2.54
NVDA 170929P00150000 P 09/29/17 150.0 2.64 2.77
NVDA 170929P00152500 P 09/29/17 152.5 3.25 3.40
NVDA 170929P00155000 P 09/29/17 155.0 4.00 4.15
NVDA 170929P00157500 P 09/29/17 157.5 4.80 5.00
NVDA 170929P00160000 P 09/29/17 160.0 5.80 6.00
NVDA 170929P00162500 P 09/29/17 162.5 6.90 7.10
NVDA 170929P00165000 P 09/29/17 165.0 8.15 8.35
NVDA 170929P00167500 P 09/29/17 167.5 9.50 9.70
NVDA 170929P00170000 P 09/29/17 170.0 10.95 11.20
NVDA 170929P00172500 P 09/29/17 172.5 12.55 12.80
NVDA 170929P00175000 P 09/29/17 175.0 14.15 14.50
NVDA 170929P00177500 P 09/29/17 177.5 16.05 16.30
NVDA 170929P00180000 P 09/29/17 180.0 17.85 18.30
NVDA 170929P00182500 P 09/29/17 182.5 19.85 20.70
NVDA 170929P00185000 P 09/29/17 185.0 22.00 22.70
NVDA 170929P00187500 P 09/29/17 187.5 24.10 24.95
NVDA 170929P00190000 P 09/29/17 190.0 26.30 27.20
NVDA 170929P00192500 P 09/29/17 192.5 28.55 29.35
NVDA 170929P00195000 P 09/29/17 195.0 30.85 31.80
NVDA 170929P00197500 P 09/29/17 197.5 33.05 33.80
NVDA 170929P00200000 P 09/29/17 200.0 35.40 36.35
NVDA 170929P00202500 P 09/29/17 202.5 37.70 38.80
NVDA 170929P00205000 P 09/29/17 205.0 40.15 41.05
NVDA 170929P00207500 P 09/29/17 207.5 42.60 43.45
NVDA 170929P00210000 P 09/29/17 210.0 44.70 45.90
NVDA 170929P00215000 P 09/29/17 215.0 49.65 50.75
NVDA 171020C00085000 C 10/20/17 85.0 78.65 80.50
NVDA 171020C00090000 C 10/20/17 90.0 74.10 75.55
NVDA 171020C00095000 C 10/20/17 95.0 68.50 70.75
NVDA 171020C00100000 C 10/20/17 100.0 64.20 65.70
NVDA 171020C00105000 C 10/20/17 105.0 59.50 60.75
NVDA 171020C00110000 C 10/20/17 110.0 54.60 55.80
NVDA 171020C00115000 C 10/20/17 115.0 50.10 50.80
NVDA 171020C00120000 C 10/20/17 120.0 44.55 45.90
NVDA 171020C00125000 C 10/20/17 125.0 40.25 41.15
NVDA 171020C00130000 C 10/20/17 130.0 35.60 36.40
NVDA 171020C00135000 C 10/20/17 135.0 31.10 31.90
NVDA 171020C00140000 C 10/20/17 140.0 27.00 27.50
NVDA 171020C00145000 C 10/20/17 145.0 23.00 23.40
NVDA 171020C00150000 C 10/20/17 150.0 19.40 19.65
NVDA 171020C00155000 C 10/20/17 155.0 16.05 16.25
NVDA 171020C00160000 C 10/20/17 160.0 13.05 13.20
NVDA 171020C00165000 C 10/20/17 165.0 10.50 10.60
NVDA 171020C00170000 C 10/20/17 170.0 8.30 8.45
NVDA 171020C00175000 C 10/20/17 175.0 6.50 6.60
NVDA 171020C00180000 C 10/20/17 180.0 5.05 5.15
NVDA 171020C00185000 C 10/20/17 185.0 3.90 3.95
NVDA 171020C00190000 C 10/20/17 190.0 2.99 3.05
NVDA 171020C00195000 C 10/20/17 195.0 2.28 2.32
NVDA 171020C00200000 C 10/20/17 200.0 1.74 1.78
NVDA 171020C00210000 C 10/20/17 210.0 1.02 1.05
NVDA 171020C00220000 C 10/20/17 220.0 0.63 0.64
NVDA 171020C00230000 C 10/20/17 230.0 0.40 0.41
NVDA 171020C00240000 C 10/20/17 240.0 0.26 0.27
NVDA 171020C00250000 C 10/20/17 250.0 0.17 0.18
NVDA 171020C00260000 C 10/20/17 260.0 0.10 0.14
NVDA 171020C00270000 C 10/20/17 270.0 0.07 0.10
NVDA 171020C00280000 C 10/20/17 280.0 0.04 0.07
NVDA 171020P00085000 P 10/20/17 85.0 0.00 0.04
NVDA 171020P00090000 P 10/20/17 90.0 0.01 0.06
NVDA 171020P00095000 P 10/20/17 95.0 0.05 0.09
NVDA 171020P00100000 P 10/20/17 100.0 0.07 0.12
NVDA 171020P00105000 P 10/20/17 105.0 0.12 0.16
NVDA 171020P00110000 P 10/20/17 110.0 0.18 0.22
NVDA 171020P00115000 P 10/20/17 115.0 0.26 0.28
NVDA 171020P00120000 P 10/20/17 120.0 0.39 0.41
NVDA 171020P00125000 P 10/20/17 125.0 0.60 0.61
NVDA 171020P00130000 P 10/20/17 130.0 0.90 0.92
NVDA 171020P00135000 P 10/20/17 135.0 1.37 1.38
NVDA 171020P00140000 P 10/20/17 140.0 2.03 2.06
NVDA 171020P00145000 P 10/20/17 145.0 2.95 3.05
NVDA 171020P00150000 P 10/20/17 150.0 4.15 4.25
NVDA 171020P00155000 P 10/20/17 155.0 5.75 5.85
NVDA 171020P00160000 P 10/20/17 160.0 7.75 7.85
NVDA 171020P00165000 P 10/20/17 165.0 10.15 10.30
NVDA 171020P00170000 P 10/20/17 170.0 12.95 13.10
NVDA 171020P00175000 P 10/20/17 175.0 16.15 16.30
NVDA 171020P00180000 P 10/20/17 180.0 19.65 19.90
NVDA 171020P00185000 P 10/20/17 185.0 23.50 23.75
NVDA 171020P00190000 P 10/20/17 190.0 27.55 27.95
NVDA 171020P00195000 P 10/20/17 195.0 31.90 32.20
NVDA 171020P00200000 P 10/20/17 200.0 36.30 37.00
NVDA 171020P00210000 P 10/20/17 210.0 45.20 46.50
NVDA 171020P00220000 P 10/20/17 220.0 54.65 56.00
NVDA 171020P00230000 P 10/20/17 230.0 64.40 66.45
NVDA 171020P00240000 P 10/20/17 240.0 74.65 76.00
NVDA 171020P00250000 P 10/20/17 250.0 84.55 86.05
NVDA 171020P00260000 P 10/20/17 260.0 94.80 95.75
NVDA 171020P00270000 P 10/20/17 270.0 104.60 106.10
NVDA 171020P00280000 P 10/20/17 280.0 114.55 116.05
NVDA 171117C00085000 C 11/17/17 85.0 79.70 81.25
NVDA 171117C00090000 C 11/17/17 90.0 74.10 76.25
NVDA 171117C00095000 C 11/17/17 95.0 69.80 71.45
NVDA 171117C00100000 C 11/17/17 100.0 65.00 66.25
NVDA 171117C00105000 C 11/17/17 105.0 60.20 61.75
NVDA 171117C00110000 C 11/17/17 110.0 55.40 56.75
NVDA 171117C00115000 C 11/17/17 115.0 50.55 52.35
NVDA 171117C00120000 C 11/17/17 120.0 46.00 47.45
NVDA 171117C00125000 C 11/17/17 125.0 41.60 43.10
NVDA 171117C00130000 C 11/17/17 130.0 37.25 38.45
NVDA 171117C00135000 C 11/17/17 135.0 33.15 34.60
NVDA 171117C00140000 C 11/17/17 140.0 29.20 30.65
NVDA 171117C00145000 C 11/17/17 145.0 25.60 26.95
NVDA 171117C00150000 C 11/17/17 150.0 22.80 23.15
NVDA 171117C00155000 C 11/17/17 155.0 19.70 20.05
NVDA 171117C00160000 C 11/17/17 160.0 17.00 17.20
NVDA 171117C00165000 C 11/17/17 165.0 14.50 14.65
NVDA 171117C00170000 C 11/17/17 170.0 12.30 12.45
NVDA 171117C00175000 C 11/17/17 175.0 10.40 10.55
NVDA 171117C00180000 C 11/17/17 180.0 8.80 8.90
NVDA 171117C00185000 C 11/17/17 185.0 7.35 7.45
NVDA 171117C00190000 C 11/17/17 190.0 6.15 6.25
NVDA 171117C00195000 C 11/17/17 195.0 5.15 5.25
NVDA 171117C00200000 C 11/17/17 200.0 4.30 4.40
NVDA 171117C00210000 C 11/17/17 210.0 3.00 3.05
NVDA 171117C00220000 C 11/17/17 220.0 2.10 2.15
NVDA 171117C00230000 C 11/17/17 230.0 1.45 1.52
NVDA 171117C00240000 C 11/17/17 240.0 1.06 1.09
NVDA 171117C00250000 C 11/17/17 250.0 0.77 0.79
NVDA 171117C00260000 C 11/17/17 260.0 0.55 0.58
NVDA 171117C00270000 C 11/17/17 270.0 0.42 0.43
NVDA 171117C00280000 C 11/17/17 280.0 0.31 0.33
NVDA 171117P00085000 P 11/17/17 85.0 0.15 0.26
NVDA 171117P00090000 P 11/17/17 90.0 0.20 0.31
NVDA 171117P00095000 P 11/17/17 95.0 0.31 0.35
NVDA 171117P00100000 P 11/17/17 100.0 0.42 0.45
NVDA 171117P00105000 P 11/17/17 105.0 0.57 0.60
NVDA 171117P00110000 P 11/17/17 110.0 0.78 0.81
NVDA 171117P00115000 P 11/17/17 115.0 1.06 1.10
NVDA 171117P00120000 P 11/17/17 120.0 1.44 1.48
NVDA 171117P00125000 P 11/17/17 125.0 1.95 2.00
NVDA 171117P00130000 P 11/17/17 130.0 2.62 2.66
NVDA 171117P00135000 P 11/17/17 135.0 3.45 3.55
NVDA 171117P00140000 P 11/17/17 140.0 4.50 4.60
NVDA 171117P00145000 P 11/17/17 145.0 5.85 5.90
NVDA 171117P00150000 P 11/17/17 150.0 7.40 7.50
NVDA 171117P00155000 P 11/17/17 155.0 9.30 9.40
NVDA 171117P00160000 P 11/17/17 160.0 11.50 11.60
NVDA 171117P00165000 P 11/17/17 165.0 13.95 14.10
NVDA 171117P00170000 P 11/17/17 170.0 16.75 16.90
NVDA 171117P00175000 P 11/17/17 175.0 19.75 20.00
NVDA 171117P00180000 P 11/17/17 180.0 23.10 23.40
NVDA 171117P00185000 P 11/17/17 185.0 26.65 27.00
NVDA 171117P00190000 P 11/17/17 190.0 30.50 30.75
NVDA 171117P00195000 P 11/17/17 195.0 34.35 34.75
NVDA 171117P00200000 P 11/17/17 200.0 38.55 39.35
NVDA 171117P00210000 P 11/17/17 210.0 47.30 48.40
NVDA 171117P00220000 P 11/17/17 220.0 56.40 57.85
NVDA 171117P00230000 P 11/17/17 230.0 65.10 67.35
NVDA 171117P00240000 P 11/17/17 240.0 74.80 76.50
NVDA 171117P00250000 P 11/17/17 250.0 84.55 85.95
NVDA 171117P00260000 P 11/17/17 260.0 94.40 96.55
NVDA 171117P00270000 P 11/17/17 270.0 104.65 105.70
NVDA 171117P00280000 P 11/17/17 280.0 114.35 117.20
NVDA 171215C00055000 C 12/15/17 55.0 108.35 111.10
NVDA 171215C00060000 C 12/15/17 60.0 104.00 105.65
NVDA 171215C00065000 C 12/15/17 65.0 99.00 100.85
NVDA 171215C00070000 C 12/15/17 70.0 94.55 95.90
NVDA 171215C00075000 C 12/15/17 75.0 88.80 90.80
NVDA 171215C00080000 C 12/15/17 80.0 84.45 85.90
NVDA 171215C00085000 C 12/15/17 85.0 79.75 80.90
NVDA 171215C00090000 C 12/15/17 90.0 74.85 76.20
NVDA 171215C00095000 C 12/15/17 95.0 69.95 71.15
NVDA 171215C00100000 C 12/15/17 100.0 65.60 66.40
NVDA 171215C00105000 C 12/15/17 105.0 60.85 61.70
NVDA 171215C00110000 C 12/15/17 110.0 55.80 56.80
NVDA 171215C00115000 C 12/15/17 115.0 51.35 52.20
NVDA 171215C00120000 C 12/15/17 120.0 46.50 47.75
NVDA 171215C00125000 C 12/15/17 125.0 42.35 43.35
NVDA 171215C00130000 C 12/15/17 130.0 38.25 39.05
NVDA 171215C00135000 C 12/15/17 135.0 34.30 35.10
NVDA 171215C00140000 C 12/15/17 140.0 30.50 31.40
NVDA 171215C00145000 C 12/15/17 145.0 27.05 27.85
NVDA 171215C00150000 C 12/15/17 150.0 24.10 24.55
NVDA 171215C00155000 C 12/15/17 155.0 21.05 21.55
NVDA 171215C00160000 C 12/15/17 160.0 18.35 18.80
NVDA 171215C00165000 C 12/15/17 165.0 16.05 16.30
NVDA 171215C00170000 C 12/15/17 170.0 13.85 14.10
NVDA 171215C00175000 C 12/15/17 175.0 11.90 12.20
NVDA 171215C00180000 C 12/15/17 180.0 10.20 10.45
NVDA 171215C00185000 C 12/15/17 185.0 8.70 8.95
NVDA 171215C00190000 C 12/15/17 190.0 7.40 7.65
NVDA 171215C00195000 C 12/15/17 195.0 6.25 6.55
NVDA 171215C00200000 C 12/15/17 200.0 5.30 5.60
NVDA 171215C00210000 C 12/15/17 210.0 3.80 4.05
NVDA 171215C00220000 C 12/15/17 220.0 2.74 3.00
NVDA 171215C00230000 C 12/15/17 230.0 1.94 2.15
NVDA 171215C00240000 C 12/15/17 240.0 1.41 1.62
NVDA 171215C00250000 C 12/15/17 250.0 1.06 1.20
NVDA 171215P00055000 P 12/15/17 55.0 0.02 0.07
NVDA 171215P00060000 P 12/15/17 60.0 0.05 0.10
NVDA 171215P00065000 P 12/15/17 65.0 0.07 0.14
NVDA 171215P00070000 P 12/15/17 70.0 0.10 0.16
NVDA 171215P00075000 P 12/15/17 75.0 0.14 0.18
NVDA 171215P00080000 P 12/15/17 80.0 0.18 0.27
NVDA 171215P00085000 P 12/15/17 85.0 0.26 0.33
NVDA 171215P00090000 P 12/15/17 90.0 0.34 0.43
NVDA 171215P00095000 P 12/15/17 95.0 0.45 0.55
NVDA 171215P00100000 P 12/15/17 100.0 0.57 0.72
NVDA 171215P00105000 P 12/15/17 105.0 0.82 0.91
NVDA 171215P00110000 P 12/15/17 110.0 1.12 1.18
NVDA 171215P00115000 P 12/15/17 115.0 1.45 1.55
NVDA 171215P00120000 P 12/15/17 120.0 1.94 2.05
NVDA 171215P00125000 P 12/15/17 125.0 2.57 2.70
NVDA 171215P00130000 P 12/15/17 130.0 3.35 3.50
NVDA 171215P00135000 P 12/15/17 135.0 4.30 4.50
NVDA 171215P00140000 P 12/15/17 140.0 5.50 5.70
NVDA 171215P00145000 P 12/15/17 145.0 6.95 7.15
NVDA 171215P00150000 P 12/15/17 150.0 8.65 8.90
NVDA 171215P00155000 P 12/15/17 155.0 10.55 10.85
NVDA 171215P00160000 P 12/15/17 160.0 12.85 13.10
NVDA 171215P00165000 P 12/15/17 165.0 15.40 15.65
NVDA 171215P00170000 P 12/15/17 170.0 18.15 18.45
NVDA 171215P00175000 P 12/15/17 175.0 21.20 21.55
NVDA 171215P00180000 P 12/15/17 180.0 24.45 24.85
NVDA 171215P00185000 P 12/15/17 185.0 27.90 28.35
NVDA 171215P00190000 P 12/15/17 190.0 31.60 32.00
NVDA 171215P00195000 P 12/15/17 195.0 35.50 35.90
NVDA 171215P00200000 P 12/15/17 200.0 39.50 40.05
NVDA 171215P00210000 P 12/15/17 210.0 48.00 48.60
NVDA 171215P00220000 P 12/15/17 220.0 56.90 57.70
NVDA 171215P00230000 P 12/15/17 230.0 66.10 66.85
NVDA 171215P00240000 P 12/15/17 240.0 75.55 76.65
NVDA 171215P00250000 P 12/15/17 250.0 85.10 86.30
NVDA 180119C00013000 C 01/19/18 13.0 149.75 153.60
NVDA 180119C00015000 C 01/19/18 15.0 147.70 151.60
NVDA 180119C00018000 C 01/19/18 18.0 144.70 148.70
NVDA 180119C00020000 C 01/19/18 20.0 142.75 146.75
NVDA 180119C00023000 C 01/19/18 23.0 140.00 143.90
NVDA 180119C00025000 C 01/19/18 25.0 137.70 141.65
NVDA 180119C00027000 C 01/19/18 27.0 136.15 139.85
NVDA 180119C00028000 C 01/19/18 28.0 134.70 138.60
NVDA 180119C00030000 C 01/19/18 30.0 133.05 135.60
NVDA 180119C00032000 C 01/19/18 32.0 131.15 135.00
NVDA 180119C00035000 C 01/19/18 35.0 128.10 131.90
NVDA 180119C00037000 C 01/19/18 37.0 126.30 129.90
NVDA 180119C00040000 C 01/19/18 40.0 123.15 126.95
NVDA 180119C00042000 C 01/19/18 42.0 121.00 124.95
NVDA 180119C00045000 C 01/19/18 45.0 118.15 122.05
NVDA 180119C00050000 C 01/19/18 50.0 113.20 115.60
NVDA 180119C00055000 C 01/19/18 55.0 108.35 112.05
NVDA 180119C00060000 C 01/19/18 60.0 103.45 105.75
NVDA 180119C00065000 C 01/19/18 65.0 98.35 102.40
NVDA 180119C00070000 C 01/19/18 70.0 93.35 97.35
NVDA 180119C00075000 C 01/19/18 75.0 88.55 91.15
NVDA 180119C00080000 C 01/19/18 80.0 84.05 86.30
NVDA 180119C00085000 C 01/19/18 85.0 79.45 81.55
NVDA 180119C00090000 C 01/19/18 90.0 75.05 76.45
NVDA 180119C00095000 C 01/19/18 95.0 69.70 71.95
NVDA 180119C00100000 C 01/19/18 100.0 65.45 67.00
NVDA 180119C00105000 C 01/19/18 105.0 61.20 62.25
NVDA 180119C00110000 C 01/19/18 110.0 56.55 57.60
NVDA 180119C00115000 C 01/19/18 115.0 51.85 53.20
NVDA 180119C00120000 C 01/19/18 120.0 47.50 48.70
NVDA 180119C00125000 C 01/19/18 125.0 43.95 44.50
NVDA 180119C00130000 C 01/19/18 130.0 39.40 40.55
NVDA 180119C00135000 C 01/19/18 135.0 36.00 36.55
NVDA 180119C00140000 C 01/19/18 140.0 32.25 32.95
NVDA 180119C00145000 C 01/19/18 145.0 28.60 29.60
NVDA 180119C00150000 C 01/19/18 150.0 25.95 26.30
NVDA 180119C00155000 C 01/19/18 155.0 23.15 23.35
NVDA 180119C00160000 C 01/19/18 160.0 20.50 20.70
NVDA 180119C00165000 C 01/19/18 165.0 18.10 18.25
NVDA 180119C00170000 C 01/19/18 170.0 15.90 16.05
NVDA 180119C00175000 C 01/19/18 175.0 13.95 14.10
NVDA 180119C00180000 C 01/19/18 180.0 12.20 12.35
NVDA 180119C00185000 C 01/19/18 185.0 10.65 10.80
NVDA 180119C00190000 C 01/19/18 190.0 9.30 9.40
NVDA 180119C00195000 C 01/19/18 195.0 8.05 8.20
NVDA 180119C00200000 C 01/19/18 200.0 7.05 7.15
NVDA 180119C00210000 C 01/19/18 210.0 5.30 5.40
NVDA 180119C00220000 C 01/19/18 220.0 3.95 4.05
NVDA 180119C00230000 C 01/19/18 230.0 2.99 3.10
NVDA 180119C00240000 C 01/19/18 240.0 2.28 2.34
NVDA 180119C00250000 C 01/19/18 250.0 1.73 1.77
NVDA 180119P00013000 P 01/19/18 13.0 0.00 0.04
NVDA 180119P00015000 P 01/19/18 15.0 0.00 0.02
NVDA 180119P00018000 P 01/19/18 18.0 0.00 0.04
NVDA 180119P00020000 P 01/19/18 20.0 0.00 0.05
NVDA 180119P00023000 P 01/19/18 23.0 0.01 0.04
NVDA 180119P00025000 P 01/19/18 25.0 0.01 0.05
NVDA 180119P00027000 P 01/19/18 27.0 0.01 0.05
NVDA 180119P00028000 P 01/19/18 28.0 0.02 0.06
NVDA 180119P00030000 P 01/19/18 30.0 0.01 0.05
NVDA 180119P00032000 P 01/19/18 32.0 0.01 0.05
NVDA 180119P00035000 P 01/19/18 35.0 0.02 0.05
NVDA 180119P00037000 P 01/19/18 37.0 0.01 0.06
NVDA 180119P00040000 P 01/19/18 40.0 0.02 0.07
NVDA 180119P00042000 P 01/19/18 42.0 0.02 0.08
NVDA 180119P00045000 P 01/19/18 45.0 0.01 0.10
NVDA 180119P00050000 P 01/19/18 50.0 0.05 0.12
NVDA 180119P00055000 P 01/19/18 55.0 0.07 0.14
NVDA 180119P00060000 P 01/19/18 60.0 0.10 0.14
NVDA 180119P00065000 P 01/19/18 65.0 0.12 0.20
NVDA 180119P00070000 P 01/19/18 70.0 0.15 0.29
NVDA 180119P00075000 P 01/19/18 75.0 0.23 0.33
NVDA 180119P00080000 P 01/19/18 80.0 0.33 0.41
NVDA 180119P00085000 P 01/19/18 85.0 0.43 0.46
NVDA 180119P00090000 P 01/19/18 90.0 0.57 0.59
NVDA 180119P00095000 P 01/19/18 95.0 0.75 0.77
NVDA 180119P00100000 P 01/19/18 100.0 0.98 1.00
NVDA 180119P00105000 P 01/19/18 105.0 1.28 1.30
NVDA 180119P00110000 P 01/19/18 110.0 1.67 1.68
NVDA 180119P00115000 P 01/19/18 115.0 2.17 2.19
NVDA 180119P00120000 P 01/19/18 120.0 2.79 2.81
NVDA 180119P00125000 P 01/19/18 125.0 3.55 3.60
NVDA 180119P00130000 P 01/19/18 130.0 4.50 4.55
NVDA 180119P00135000 P 01/19/18 135.0 5.60 5.70
NVDA 180119P00140000 P 01/19/18 140.0 6.95 7.05
NVDA 180119P00145000 P 01/19/18 145.0 8.55 8.65
NVDA 180119P00150000 P 01/19/18 150.0 10.35 10.45
NVDA 180119P00155000 P 01/19/18 155.0 12.40 12.55
NVDA 180119P00160000 P 01/19/18 160.0 14.70 14.85
NVDA 180119P00165000 P 01/19/18 165.0 17.30 17.40
NVDA 180119P00170000 P 01/19/18 170.0 20.05 20.20
NVDA 180119P00175000 P 01/19/18 175.0 23.05 23.20
NVDA 180119P00180000 P 01/19/18 180.0 26.30 26.45
NVDA 180119P00185000 P 01/19/18 185.0 29.65 29.90
NVDA 180119P00190000 P 01/19/18 190.0 33.30 33.55
NVDA 180119P00195000 P 01/19/18 195.0 37.10 37.35
NVDA 180119P00200000 P 01/19/18 200.0 40.95 41.25
NVDA 180119P00210000 P 01/19/18 210.0 49.00 50.05
NVDA 180119P00220000 P 01/19/18 220.0 57.85 58.70
NVDA 180119P00230000 P 01/19/18 230.0 66.90 67.55
NVDA 180119P00240000 P 01/19/18 240.0 75.65 77.45
NVDA 180119P00250000 P 01/19/18 250.0 85.50 86.65
NVDA 180316C00085000 C 03/16/18 85.0 79.30 82.70
NVDA 180316C00090000 C 03/16/18 90.0 74.55 78.00
NVDA 180316C00095000 C 03/16/18 95.0 69.80 73.35
NVDA 180316C00100000 C 03/16/18 100.0 65.65 68.40
NVDA 180316C00105000 C 03/16/18 105.0 60.85 64.05
NVDA 180316C00110000 C 03/16/18 110.0 56.75 59.50
NVDA 180316C00115000 C 03/16/18 115.0 52.55 55.35
NVDA 180316C00120000 C 03/16/18 120.0 48.50 51.15
NVDA 180316C00125000 C 03/16/18 125.0 44.90 47.05
NVDA 180316C00130000 C 03/16/18 130.0 41.05 43.45
NVDA 180316C00135000 C 03/16/18 135.0 37.60 39.85
NVDA 180316C00140000 C 03/16/18 140.0 34.30 36.45
NVDA 180316C00145000 C 03/16/18 145.0 31.70 32.60
NVDA 180316C00150000 C 03/16/18 150.0 28.75 29.60
NVDA 180316C00155000 C 03/16/18 155.0 26.00 26.85
NVDA 180316C00160000 C 03/16/18 160.0 23.75 24.20
NVDA 180316C00165000 C 03/16/18 165.0 21.40 21.80
NVDA 180316C00170000 C 03/16/18 170.0 19.30 19.65
NVDA 180316C00175000 C 03/16/18 175.0 17.30 17.65
NVDA 180316C00180000 C 03/16/18 180.0 15.55 15.85
NVDA 180316C00185000 C 03/16/18 185.0 13.90 14.25
NVDA 180316C00190000 C 03/16/18 190.0 12.40 12.65
NVDA 180316C00195000 C 03/16/18 195.0 11.10 11.35
NVDA 180316C00200000 C 03/16/18 200.0 9.90 10.15
NVDA 180316C00210000 C 03/16/18 210.0 7.80 8.10
NVDA 180316C00220000 C 03/16/18 220.0 6.20 6.45
NVDA 180316C00230000 C 03/16/18 230.0 4.90 5.15
NVDA 180316C00240000 C 03/16/18 240.0 3.80 4.10
NVDA 180316C00250000 C 03/16/18 250.0 3.05 3.30
NVDA 180316P00085000 P 03/16/18 85.0 0.65 0.86
NVDA 180316P00090000 P 03/16/18 90.0 0.87 1.07
NVDA 180316P00095000 P 03/16/18 95.0 1.16 1.37
NVDA 180316P00100000 P 03/16/18 100.0 1.52 1.78
NVDA 180316P00105000 P 03/16/18 105.0 1.99 2.23
NVDA 180316P00110000 P 03/16/18 110.0 2.57 2.94
NVDA 180316P00115000 P 03/16/18 115.0 3.30 3.45
NVDA 180316P00120000 P 03/16/18 120.0 4.10 4.30
NVDA 180316P00125000 P 03/16/18 125.0 5.15 5.30
NVDA 180316P00130000 P 03/16/18 130.0 6.30 6.55
NVDA 180316P00135000 P 03/16/18 135.0 7.70 7.95
NVDA 180316P00140000 P 03/16/18 140.0 9.25 9.55
NVDA 180316P00145000 P 03/16/18 145.0 11.05 11.30
NVDA 180316P00150000 P 03/16/18 150.0 13.05 13.35
NVDA 180316P00155000 P 03/16/18 155.0 15.25 15.55
NVDA 180316P00160000 P 03/16/18 160.0 17.65 17.95
NVDA 180316P00165000 P 03/16/18 165.0 20.30 20.50
NVDA 180316P00170000 P 03/16/18 170.0 23.00 23.45
NVDA 180316P00175000 P 03/16/18 175.0 26.00 26.65
NVDA 180316P00180000 P 03/16/18 180.0 29.15 29.90
NVDA 180316P00185000 P 03/16/18 185.0 32.55 33.20
NVDA 180316P00190000 P 03/16/18 190.0 35.90 36.85
NVDA 180316P00195000 P 03/16/18 195.0 39.60 40.50
NVDA 180316P00200000 P 03/16/18 200.0 43.40 44.30
NVDA 180316P00210000 P 03/16/18 210.0 51.15 52.10
NVDA 180316P00220000 P 03/16/18 220.0 58.90 61.25
NVDA 180316P00230000 P 03/16/18 230.0 67.75 70.10
NVDA 180316P00240000 P 03/16/18 240.0 77.05 79.10
NVDA 180316P00250000 P 03/16/18 250.0 86.45 88.35
NVDA 180615C00080000 C 06/15/18 80.0 84.20 88.80
NVDA 180615C00085000 C 06/15/18 85.0 79.50 83.90
NVDA 180615C00090000 C 06/15/18 90.0 75.10 79.00
NVDA 180615C00095000 C 06/15/18 95.0 70.55 74.85
NVDA 180615C00100000 C 06/15/18 100.0 66.30 70.55
NVDA 180615C00105000 C 06/15/18 105.0 62.10 66.35
NVDA 180615C00110000 C 06/15/18 110.0 58.10 61.80
NVDA 180615C00115000 C 06/15/18 115.0 54.50 57.70
NVDA 180615C00120000 C 06/15/18 120.0 51.25 53.90
NVDA 180615C00125000 C 06/15/18 125.0 47.55 50.35
NVDA 180615C00130000 C 06/15/18 130.0 44.15 46.75
NVDA 180615C00135000 C 06/15/18 135.0 40.85 43.55
NVDA 180615C00140000 C 06/15/18 140.0 37.80 40.25
NVDA 180615C00145000 C 06/15/18 145.0 34.80 37.45
NVDA 180615C00150000 C 06/15/18 150.0 33.00 33.50
NVDA 180615C00155000 C 06/15/18 155.0 30.25 30.85
NVDA 180615C00160000 C 06/15/18 160.0 27.75 28.50
NVDA 180615C00165000 C 06/15/18 165.0 25.75 26.20
NVDA 180615C00170000 C 06/15/18 170.0 23.60 24.00
NVDA 180615C00175000 C 06/15/18 175.0 21.60 21.95
NVDA 180615C00180000 C 06/15/18 180.0 19.75 20.00
NVDA 180615C00185000 C 06/15/18 185.0 18.10 18.35
NVDA 180615C00190000 C 06/15/18 190.0 16.50 16.90
NVDA 180615C00195000 C 06/15/18 195.0 15.10 15.45
NVDA 180615C00200000 C 06/15/18 200.0 13.80 14.15
NVDA 180615C00210000 C 06/15/18 210.0 11.50 11.80
NVDA 180615C00220000 C 06/15/18 220.0 9.60 9.85
NVDA 180615C00230000 C 06/15/18 230.0 8.05 8.30
NVDA 180615C00240000 C 06/15/18 240.0 6.70 6.95
NVDA 180615C00250000 C 06/15/18 250.0 5.60 6.00
NVDA 180615P00080000 P 06/15/18 80.0 0.91 1.02
NVDA 180615P00085000 P 06/15/18 85.0 1.21 1.33
NVDA 180615P00090000 P 06/15/18 90.0 1.59 1.78
NVDA 180615P00095000 P 06/15/18 95.0 2.06 2.24
NVDA 180615P00100000 P 06/15/18 100.0 2.67 2.88
NVDA 180615P00105000 P 06/15/18 105.0 3.35 3.55
NVDA 180615P00110000 P 06/15/18 110.0 4.20 4.40
NVDA 180615P00115000 P 06/15/18 115.0 5.15 5.35
NVDA 180615P00120000 P 06/15/18 120.0 6.25 6.45
NVDA 180615P00125000 P 06/15/18 125.0 7.50 7.85
NVDA 180615P00130000 P 06/15/18 130.0 8.95 9.15
NVDA 180615P00135000 P 06/15/18 135.0 10.55 10.75
NVDA 180615P00140000 P 06/15/18 140.0 12.30 12.55
NVDA 180615P00145000 P 06/15/18 145.0 14.25 14.65
NVDA 180615P00150000 P 06/15/18 150.0 16.40 16.65
NVDA 180615P00155000 P 06/15/18 155.0 18.70 19.20
NVDA 180615P00160000 P 06/15/18 160.0 21.20 21.40
NVDA 180615P00165000 P 06/15/18 165.0 23.85 24.15
NVDA 180615P00170000 P 06/15/18 170.0 26.65 27.25
NVDA 180615P00175000 P 06/15/18 175.0 29.60 30.50
NVDA 180615P00180000 P 06/15/18 180.0 32.75 33.60
NVDA 180615P00185000 P 06/15/18 185.0 36.00 37.00
NVDA 180615P00190000 P 06/15/18 190.0 39.40 40.25
NVDA 180615P00195000 P 06/15/18 195.0 43.00 43.95
NVDA 180615P00200000 P 06/15/18 200.0 46.55 47.50
NVDA 180615P00210000 P 06/15/18 210.0 54.30 55.40
NVDA 180615P00220000 P 06/15/18 220.0 61.35 64.05
NVDA 180615P00230000 P 06/15/18 230.0 69.85 72.45
NVDA 180615P00240000 P 06/15/18 240.0 78.65 81.20
NVDA 180615P00250000 P 06/15/18 250.0 87.75 90.10
NVDA 190118C00020000 C 01/18/19 20.0 142.60 147.35
NVDA 190118C00025000 C 01/18/19 25.0 137.60 142.35
NVDA 190118C00030000 C 01/18/19 30.0 133.00 137.35
NVDA 190118C00035000 C 01/18/19 35.0 128.00 132.75
NVDA 190118C00040000 C 01/18/19 40.0 123.50 127.75
NVDA 190118C00045000 C 01/18/19 45.0 118.50 123.05
NVDA 190118C00050000 C 01/18/19 50.0 114.00 118.35
NVDA 190118C00055000 C 01/18/19 55.0 109.20 113.80
NVDA 190118C00060000 C 01/18/19 60.0 104.50 108.80
NVDA 190118C00065000 C 01/18/19 65.0 100.00 104.50
NVDA 190118C00070000 C 01/18/19 70.0 95.50 99.80
NVDA 190118C00075000 C 01/18/19 75.0 91.00 95.55
NVDA 190118C00080000 C 01/18/19 80.0 86.60 91.25
NVDA 190118C00085000 C 01/18/19 85.0 82.50 86.80
NVDA 190118C00090000 C 01/18/19 90.0 78.85 82.60
NVDA 190118C00095000 C 01/18/19 95.0 74.10 78.60
NVDA 190118C00100000 C 01/18/19 100.0 70.55 74.15
NVDA 190118C00105000 C 01/18/19 105.0 67.30 70.40
NVDA 190118C00110000 C 01/18/19 110.0 63.15 66.80
NVDA 190118C00115000 C 01/18/19 115.0 60.10 63.40
NVDA 190118C00120000 C 01/18/19 120.0 56.70 60.00
NVDA 190118C00125000 C 01/18/19 125.0 53.10 56.80
NVDA 190118C00130000 C 01/18/19 130.0 51.20 52.85
NVDA 190118C00135000 C 01/18/19 135.0 47.45 50.55
NVDA 190118C00140000 C 01/18/19 140.0 45.50 47.05
NVDA 190118C00145000 C 01/18/19 145.0 42.55 45.40
NVDA 190118C00150000 C 01/18/19 150.0 40.65 41.75
NVDA 190118C00155000 C 01/18/19 155.0 38.15 39.70
NVDA 190118C00160000 C 01/18/19 160.0 35.95 37.40
NVDA 190118C00165000 C 01/18/19 165.0 33.95 35.60
NVDA 190118C00170000 C 01/18/19 170.0 32.30 33.15
NVDA 190118C00175000 C 01/18/19 175.0 30.35 31.30
NVDA 190118C00180000 C 01/18/19 180.0 28.50 29.35
NVDA 190118C00185000 C 01/18/19 185.0 26.80 27.85
NVDA 190118C00190000 C 01/18/19 190.0 24.95 25.70
NVDA 190118C00195000 C 01/18/19 195.0 23.70 24.80
NVDA 190118C00200000 C 01/18/19 200.0 22.30 22.75
NVDA 190118C00210000 C 01/18/19 210.0 19.55 20.40
NVDA 190118C00220000 C 01/18/19 220.0 17.45 18.10
NVDA 190118C00230000 C 01/18/19 230.0 15.40 15.95
NVDA 190118C00240000 C 01/18/19 240.0 13.60 14.40
NVDA 190118C00250000 C 01/18/19 250.0 12.05 12.80
NVDA 190118P00020000 P 01/18/19 20.0 0.01 0.09
NVDA 190118P00025000 P 01/18/19 25.0 0.08 0.15
NVDA 190118P00030000 P 01/18/19 30.0 0.00 0.34
NVDA 190118P00035000 P 01/18/19 35.0 0.20 0.32
NVDA 190118P00040000 P 01/18/19 40.0 0.23 0.40
NVDA 190118P00045000 P 01/18/19 45.0 0.36 0.55
NVDA 190118P00050000 P 01/18/19 50.0 0.55 0.67
NVDA 190118P00055000 P 01/18/19 55.0 0.70 0.84
NVDA 190118P00060000 P 01/18/19 60.0 0.90 1.11
NVDA 190118P00065000 P 01/18/19 65.0 1.23 1.42
NVDA 190118P00070000 P 01/18/19 70.0 1.59 1.81
NVDA 190118P00075000 P 01/18/19 75.0 2.03 2.37
NVDA 190118P00080000 P 01/18/19 80.0 2.60 2.86
NVDA 190118P00085000 P 01/18/19 85.0 3.20 3.40
NVDA 190118P00090000 P 01/18/19 90.0 3.95 4.20
NVDA 190118P00095000 P 01/18/19 95.0 4.75 5.05
NVDA 190118P00100000 P 01/18/19 100.0 5.75 6.05
NVDA 190118P00105000 P 01/18/19 105.0 6.75 7.25
NVDA 190118P00110000 P 01/18/19 110.0 8.05 8.55
NVDA 190118P00115000 P 01/18/19 115.0 9.35 9.95
NVDA 190118P00120000 P 01/18/19 120.0 10.95 11.50
NVDA 190118P00125000 P 01/18/19 125.0 12.50 13.20
NVDA 190118P00130000 P 01/18/19 130.0 14.30 15.05
NVDA 190118P00135000 P 01/18/19 135.0 16.30 17.00
NVDA 190118P00140000 P 01/18/19 140.0 18.35 19.15
NVDA 190118P00145000 P 01/18/19 145.0 20.60 21.40
NVDA 190118P00150000 P 01/18/19 150.0 23.00 23.85
NVDA 190118P00155000 P 01/18/19 155.0 25.45 26.40
NVDA 190118P00160000 P 01/18/19 160.0 28.05 29.10
NVDA 190118P00165000 P 01/18/19 165.0 30.85 31.95
NVDA 190118P00170000 P 01/18/19 170.0 33.75 34.95
NVDA 190118P00175000 P 01/18/19 175.0 36.75 38.10
NVDA 190118P00180000 P 01/18/19 180.0 39.80 41.30
NVDA 190118P00185000 P 01/18/19 185.0 43.05 44.45
NVDA 190118P00190000 P 01/18/19 190.0 46.35 47.70
NVDA 190118P00195000 P 01/18/19 195.0 49.50 51.50
NVDA 190118P00200000 P 01/18/19 200.0 53.20 54.80
NVDA 190118P00210000 P 01/18/19 210.0 60.60 62.15
NVDA 190118P00220000 P 01/18/19 220.0 68.25 69.80
NVDA 190118P00230000 P 01/18/19 230.0 76.10 77.85
NVDA 190118P00240000 P 01/18/19 240.0 83.15 86.70
NVDA 190118P00250000 P 01/18/19 250.0 91.65 94.80

OPRA data is delayed 15 minutes.