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 (2016-07-01)Premium Content

Nvidia Corporation (NVDA)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 160902C00040000 C 09/02/16 40.0 19.90 22.25
NVDA 160902C00044000 C 09/02/16 44.0 15.50 18.20
NVDA 160902C00045000 C 09/02/16 45.0 14.90 17.45
NVDA 160902C00046000 C 09/02/16 46.0 13.50 17.90
NVDA 160902C00047000 C 09/02/16 47.0 12.50 16.90
NVDA 160902C00047500 C 09/02/16 47.5 12.10 16.45
NVDA 160902C00048000 C 09/02/16 48.0 11.50 15.85
NVDA 160902C00048500 C 09/02/16 48.5 11.10 15.45
NVDA 160902C00049000 C 09/02/16 49.0 10.50 15.00
NVDA 160902C00049500 C 09/02/16 49.5 10.10 14.55
NVDA 160902C00050000 C 09/02/16 50.0 12.00 12.15
NVDA 160902C00050500 C 09/02/16 50.5 9.10 13.35
NVDA 160902C00051000 C 09/02/16 51.0 8.55 12.80
NVDA 160902C00051500 C 09/02/16 51.5 8.10 11.15
NVDA 160902C00052000 C 09/02/16 52.0 7.55 11.95
NVDA 160902C00052500 C 09/02/16 52.5 7.10 11.45
NVDA 160902C00053000 C 09/02/16 53.0 6.90 10.50
NVDA 160902C00053500 C 09/02/16 53.5 7.80 8.70
NVDA 160902C00054000 C 09/02/16 54.0 7.95 8.15
NVDA 160902C00054500 C 09/02/16 54.5 7.50 7.65
NVDA 160902C00055000 C 09/02/16 55.0 7.00 7.15
NVDA 160902C00055500 C 09/02/16 55.5 6.50 6.65
NVDA 160902C00056000 C 09/02/16 56.0 6.05 6.15
NVDA 160902C00056500 C 09/02/16 56.5 5.55 5.70
NVDA 160902C00057000 C 09/02/16 57.0 5.05 5.15
NVDA 160902C00057500 C 09/02/16 57.5 4.55 4.70
NVDA 160902C00058000 C 09/02/16 58.0 4.10 4.25
NVDA 160902C00058500 C 09/02/16 58.5 3.60 3.75
NVDA 160902C00059000 C 09/02/16 59.0 3.15 3.30
NVDA 160902C00059500 C 09/02/16 59.5 2.73 2.78
NVDA 160902C00060000 C 09/02/16 60.0 2.31 2.35
NVDA 160902C00060500 C 09/02/16 60.5 1.91 1.95
NVDA 160902C00061000 C 09/02/16 61.0 1.55 1.59
NVDA 160902C00061500 C 09/02/16 61.5 1.23 1.27
NVDA 160902C00062000 C 09/02/16 62.0 0.95 0.98
NVDA 160902C00062500 C 09/02/16 62.5 0.72 0.75
NVDA 160902C00063000 C 09/02/16 63.0 0.52 0.56
NVDA 160902C00063500 C 09/02/16 63.5 0.37 0.41
NVDA 160902C00064000 C 09/02/16 64.0 0.27 0.30
NVDA 160902C00064500 C 09/02/16 64.5 0.17 0.23
NVDA 160902C00065000 C 09/02/16 65.0 0.14 0.16
NVDA 160902C00065500 C 09/02/16 65.5 0.08 0.13
NVDA 160902C00066000 C 09/02/16 66.0 0.06 0.11
NVDA 160902C00066500 C 09/02/16 66.5 0.00 0.71
NVDA 160902C00067000 C 09/02/16 67.0 0.00 0.13
NVDA 160902C00067500 C 09/02/16 67.5 0.00 0.11
NVDA 160902C00068000 C 09/02/16 68.0 0.00 0.10
NVDA 160902C00068500 C 09/02/16 68.5 0.00 0.09
NVDA 160902C00069000 C 09/02/16 69.0 0.00 0.08
NVDA 160902C00069500 C 09/02/16 69.5 0.00 0.08
NVDA 160902C00070000 C 09/02/16 70.0 0.00 0.08
NVDA 160902C00070500 C 09/02/16 70.5 0.00 0.08
NVDA 160902C00071000 C 09/02/16 71.0 0.00 0.07
NVDA 160902C00072000 C 09/02/16 72.0 0.00 0.06
NVDA 160902C00075000 C 09/02/16 75.0 0.00 0.05
NVDA 160902P00040000 P 09/02/16 40.0 0.00 0.03
NVDA 160902P00044000 P 09/02/16 44.0 0.00 0.03
NVDA 160902P00045000 P 09/02/16 45.0 0.00 0.03
NVDA 160902P00046000 P 09/02/16 46.0 0.00 0.04
NVDA 160902P00047000 P 09/02/16 47.0 0.00 0.04
NVDA 160902P00047500 P 09/02/16 47.5 0.00 0.04
NVDA 160902P00048000 P 09/02/16 48.0 0.00 0.04
NVDA 160902P00048500 P 09/02/16 48.5 0.00 0.04
NVDA 160902P00049000 P 09/02/16 49.0 0.00 0.04
NVDA 160902P00049500 P 09/02/16 49.5 0.00 0.04
NVDA 160902P00050000 P 09/02/16 50.0 0.00 0.05
NVDA 160902P00050500 P 09/02/16 50.5 0.00 0.06
NVDA 160902P00051000 P 09/02/16 51.0 0.00 0.08
NVDA 160902P00051500 P 09/02/16 51.5 0.00 0.08
NVDA 160902P00052000 P 09/02/16 52.0 0.01 0.06
NVDA 160902P00052500 P 09/02/16 52.5 0.00 0.05
NVDA 160902P00053000 P 09/02/16 53.0 0.00 0.12
NVDA 160902P00053500 P 09/02/16 53.5 0.00 0.13
NVDA 160902P00054000 P 09/02/16 54.0 0.00 0.13
NVDA 160902P00054500 P 09/02/16 54.5 0.00 0.14
NVDA 160902P00055000 P 09/02/16 55.0 0.00 0.15
NVDA 160902P00055500 P 09/02/16 55.5 0.00 0.16
NVDA 160902P00056000 P 09/02/16 56.0 0.00 0.16
NVDA 160902P00056500 P 09/02/16 56.5 0.01 0.18
NVDA 160902P00057000 P 09/02/16 57.0 0.07 0.10
NVDA 160902P00057500 P 09/02/16 57.5 0.07 0.11
NVDA 160902P00058000 P 09/02/16 58.0 0.09 0.11
NVDA 160902P00058500 P 09/02/16 58.5 0.11 0.16
NVDA 160902P00059000 P 09/02/16 59.0 0.15 0.21
NVDA 160902P00059500 P 09/02/16 59.5 0.20 0.23
NVDA 160902P00060000 P 09/02/16 60.0 0.28 0.31
NVDA 160902P00060500 P 09/02/16 60.5 0.38 0.41
NVDA 160902P00061000 P 09/02/16 61.0 0.52 0.55
NVDA 160902P00061500 P 09/02/16 61.5 0.69 0.70
NVDA 160902P00062000 P 09/02/16 62.0 0.92 0.95
NVDA 160902P00062500 P 09/02/16 62.5 1.18 1.22
NVDA 160902P00063000 P 09/02/16 63.0 1.49 1.53
NVDA 160902P00063500 P 09/02/16 63.5 1.84 1.88
NVDA 160902P00064000 P 09/02/16 64.0 2.22 2.31
NVDA 160902P00064500 P 09/02/16 64.5 2.64 2.69
NVDA 160902P00065000 P 09/02/16 65.0 3.05 3.15
NVDA 160902P00065500 P 09/02/16 65.5 3.50 3.60
NVDA 160902P00066000 P 09/02/16 66.0 3.90 4.55
NVDA 160902P00066500 P 09/02/16 66.5 4.15 4.60
NVDA 160902P00067000 P 09/02/16 67.0 4.95 5.05
NVDA 160902P00067500 P 09/02/16 67.5 5.45 5.55
NVDA 160902P00068000 P 09/02/16 68.0 5.95 6.05
NVDA 160902P00068500 P 09/02/16 68.5 6.40 6.55
NVDA 160902P00069000 P 09/02/16 69.0 6.90 7.05
NVDA 160902P00069500 P 09/02/16 69.5 5.50 9.40
NVDA 160902P00070000 P 09/02/16 70.0 7.35 8.10
NVDA 160902P00070500 P 09/02/16 70.5 6.20 8.70
NVDA 160902P00071000 P 09/02/16 71.0 6.50 9.10
NVDA 160902P00072000 P 09/02/16 72.0 7.50 10.20
NVDA 160902P00075000 P 09/02/16 75.0 12.30 13.70
NVDA 160909C00040000 C 09/09/16 40.0 19.90 22.25
NVDA 160909C00045000 C 09/09/16 45.0 14.55 18.85
NVDA 160909C00048000 C 09/09/16 48.0 11.55 15.90
NVDA 160909C00049000 C 09/09/16 49.0 10.55 13.25
NVDA 160909C00049500 C 09/09/16 49.5 10.10 12.85
NVDA 160909C00050000 C 09/09/16 50.0 9.60 12.25
NVDA 160909C00050500 C 09/09/16 50.5 9.15 13.05
NVDA 160909C00051000 C 09/09/16 51.0 8.70 11.25
NVDA 160909C00051500 C 09/09/16 51.5 8.15 10.75
NVDA 160909C00052000 C 09/09/16 52.0 7.70 10.25
NVDA 160909C00052500 C 09/09/16 52.5 7.20 9.75
NVDA 160909C00053000 C 09/09/16 53.0 6.95 9.70
NVDA 160909C00053500 C 09/09/16 53.5 7.75 8.75
NVDA 160909C00054000 C 09/09/16 54.0 8.05 8.20
NVDA 160909C00054500 C 09/09/16 54.5 7.55 7.75
NVDA 160909C00055000 C 09/09/16 55.0 7.10 7.20
NVDA 160909C00055500 C 09/09/16 55.5 6.60 6.75
NVDA 160909C00056000 C 09/09/16 56.0 6.10 6.30
NVDA 160909C00056500 C 09/09/16 56.5 5.60 5.80
NVDA 160909C00057000 C 09/09/16 57.0 5.20 5.30
NVDA 160909C00057500 C 09/09/16 57.5 4.65 4.85
NVDA 160909C00058000 C 09/09/16 58.0 4.25 4.40
NVDA 160909C00058500 C 09/09/16 58.5 3.80 3.95
NVDA 160909C00059000 C 09/09/16 59.0 3.35 3.55
NVDA 160909C00059500 C 09/09/16 59.5 3.00 3.10
NVDA 160909C00060000 C 09/09/16 60.0 2.63 2.67
NVDA 160909C00060500 C 09/09/16 60.5 2.26 2.30
NVDA 160909C00061000 C 09/09/16 61.0 1.92 1.96
NVDA 160909C00061500 C 09/09/16 61.5 1.62 1.65
NVDA 160909C00062000 C 09/09/16 62.0 1.34 1.38
NVDA 160909C00062500 C 09/09/16 62.5 1.10 1.13
NVDA 160909C00063000 C 09/09/16 63.0 0.89 0.93
NVDA 160909C00063500 C 09/09/16 63.5 0.72 0.75
NVDA 160909C00064000 C 09/09/16 64.0 0.57 0.60
NVDA 160909C00064500 C 09/09/16 64.5 0.45 0.48
NVDA 160909C00065000 C 09/09/16 65.0 0.35 0.39
NVDA 160909C00065500 C 09/09/16 65.5 0.27 0.32
NVDA 160909C00066000 C 09/09/16 66.0 0.21 0.26
NVDA 160909C00066500 C 09/09/16 66.5 0.16 0.21
NVDA 160909C00067000 C 09/09/16 67.0 0.10 0.17
NVDA 160909C00067500 C 09/09/16 67.5 0.09 0.14
NVDA 160909C00068000 C 09/09/16 68.0 0.01 0.11
NVDA 160909C00068500 C 09/09/16 68.5 0.00 0.16
NVDA 160909C00069000 C 09/09/16 69.0 0.00 0.14
NVDA 160909C00069500 C 09/09/16 69.5 0.00 0.13
NVDA 160909C00070000 C 09/09/16 70.0 0.00 0.23
NVDA 160909C00070500 C 09/09/16 70.5 0.00 0.11
NVDA 160909C00071000 C 09/09/16 71.0 0.00 0.10
NVDA 160909C00075000 C 09/09/16 75.0 0.00 0.08
NVDA 160909P00040000 P 09/09/16 40.0 0.00 0.04
NVDA 160909P00045000 P 09/09/16 45.0 0.00 0.05
NVDA 160909P00048000 P 09/09/16 48.0 0.00 0.50
NVDA 160909P00049000 P 09/09/16 49.0 0.00 0.11
NVDA 160909P00049500 P 09/09/16 49.5 0.00 0.12
NVDA 160909P00050000 P 09/09/16 50.0 0.00 0.06
NVDA 160909P00050500 P 09/09/16 50.5 0.00 0.13
NVDA 160909P00051000 P 09/09/16 51.0 0.00 0.14
NVDA 160909P00051500 P 09/09/16 51.5 0.00 0.15
NVDA 160909P00052000 P 09/09/16 52.0 0.02 0.16
NVDA 160909P00052500 P 09/09/16 52.5 0.00 0.16
NVDA 160909P00053000 P 09/09/16 53.0 0.01 0.17
NVDA 160909P00053500 P 09/09/16 53.5 0.05 0.18
NVDA 160909P00054000 P 09/09/16 54.0 0.01 0.19
NVDA 160909P00054500 P 09/09/16 54.5 0.02 0.20
NVDA 160909P00055000 P 09/09/16 55.0 0.05 0.17
NVDA 160909P00055500 P 09/09/16 55.5 0.05 0.16
NVDA 160909P00056000 P 09/09/16 56.0 0.13 0.18
NVDA 160909P00056500 P 09/09/16 56.5 0.15 0.21
NVDA 160909P00057000 P 09/09/16 57.0 0.18 0.24
NVDA 160909P00057500 P 09/09/16 57.5 0.21 0.28
NVDA 160909P00058000 P 09/09/16 58.0 0.26 0.33
NVDA 160909P00058500 P 09/09/16 58.5 0.31 0.36
NVDA 160909P00059000 P 09/09/16 59.0 0.39 0.42
NVDA 160909P00059500 P 09/09/16 59.5 0.48 0.51
NVDA 160909P00060000 P 09/09/16 60.0 0.59 0.62
NVDA 160909P00060500 P 09/09/16 60.5 0.72 0.76
NVDA 160909P00061000 P 09/09/16 61.0 0.88 0.92
NVDA 160909P00061500 P 09/09/16 61.5 1.07 1.11
NVDA 160909P00062000 P 09/09/16 62.0 1.30 1.34
NVDA 160909P00062500 P 09/09/16 62.5 1.55 1.59
NVDA 160909P00063000 P 09/09/16 63.0 1.84 1.88
NVDA 160909P00063500 P 09/09/16 63.5 2.16 2.26
NVDA 160909P00064000 P 09/09/16 64.0 2.51 2.62
NVDA 160909P00064500 P 09/09/16 64.5 2.89 2.95
NVDA 160909P00065000 P 09/09/16 65.0 3.25 3.85
NVDA 160909P00065500 P 09/09/16 65.5 3.65 3.80
NVDA 160909P00066000 P 09/09/16 66.0 3.85 5.15
NVDA 160909P00066500 P 09/09/16 66.5 4.55 5.20
NVDA 160909P00067000 P 09/09/16 67.0 5.00 5.15
NVDA 160909P00067500 P 09/09/16 67.5 5.45 5.65
NVDA 160909P00068000 P 09/09/16 68.0 5.95 6.10
NVDA 160909P00068500 P 09/09/16 68.5 6.45 6.60
NVDA 160909P00069000 P 09/09/16 69.0 6.95 7.10
NVDA 160909P00069500 P 09/09/16 69.5 5.50 9.55
NVDA 160909P00070000 P 09/09/16 70.0 6.30 8.15
NVDA 160909P00070500 P 09/09/16 70.5 6.40 8.85
NVDA 160909P00071000 P 09/09/16 71.0 7.00 11.40
NVDA 160909P00075000 P 09/09/16 75.0 11.55 14.40
NVDA 160916C00013000 C 09/16/16 13.0 46.90 50.75
NVDA 160916C00014000 C 09/16/16 14.0 45.60 50.00
NVDA 160916C00015000 C 09/16/16 15.0 44.50 49.05
NVDA 160916C00016000 C 09/16/16 16.0 43.60 47.95
NVDA 160916C00017000 C 09/16/16 17.0 42.60 47.05
NVDA 160916C00018000 C 09/16/16 18.0 41.50 45.95
NVDA 160916C00019000 C 09/16/16 19.0 40.50 45.00
NVDA 160916C00020000 C 09/16/16 20.0 39.50 44.00
NVDA 160916C00021000 C 09/16/16 21.0 38.50 43.00
NVDA 160916C00022000 C 09/16/16 22.0 37.60 42.00
NVDA 160916C00023000 C 09/16/16 23.0 36.50 41.00
NVDA 160916C00024000 C 09/16/16 24.0 35.50 40.00
NVDA 160916C00025000 C 09/16/16 25.0 35.00 38.75
NVDA 160916C00026000 C 09/16/16 26.0 33.50 38.00
NVDA 160916C00027000 C 09/16/16 27.0 33.45 36.30
NVDA 160916C00028000 C 09/16/16 28.0 31.55 36.00
NVDA 160916C00029000 C 09/16/16 29.0 30.90 34.35
NVDA 160916C00030000 C 09/16/16 30.0 30.75 32.95
NVDA 160916C00031000 C 09/16/16 31.0 28.55 33.05
NVDA 160916C00032000 C 09/16/16 32.0 27.55 32.05
NVDA 160916C00033000 C 09/16/16 33.0 27.90 30.00
NVDA 160916C00034000 C 09/16/16 34.0 26.90 28.75
NVDA 160916C00035000 C 09/16/16 35.0 25.90 27.60
NVDA 160916C00035500 C 09/16/16 35.5 24.10 28.65
NVDA 160916C00036000 C 09/16/16 36.0 23.55 28.00
NVDA 160916C00036500 C 09/16/16 36.5 23.10 27.50
NVDA 160916C00037000 C 09/16/16 37.0 25.00 25.15
NVDA 160916C00037500 C 09/16/16 37.5 22.10 26.50
NVDA 160916C00038000 C 09/16/16 38.0 23.50 24.30
NVDA 160916C00038500 C 09/16/16 38.5 21.10 25.45
NVDA 160916C00039000 C 09/16/16 39.0 20.55 25.00
NVDA 160916C00039500 C 09/16/16 39.5 20.10 24.65
NVDA 160916C00040000 C 09/16/16 40.0 20.75 22.90
NVDA 160916C00040500 C 09/16/16 40.5 19.10 23.45
NVDA 160916C00041000 C 09/16/16 41.0 18.55 23.05
NVDA 160916C00041500 C 09/16/16 41.5 18.10 22.50
NVDA 160916C00042000 C 09/16/16 42.0 17.55 22.05
NVDA 160916C00042500 C 09/16/16 42.5 17.10 21.40
NVDA 160916C00043000 C 09/16/16 43.0 17.10 20.00
NVDA 160916C00043500 C 09/16/16 43.5 16.10 20.40
NVDA 160916C00044000 C 09/16/16 44.0 16.95 19.00
NVDA 160916C00044500 C 09/16/16 44.5 15.10 19.55
NVDA 160916C00045000 C 09/16/16 45.0 16.20 17.50
NVDA 160916C00045500 C 09/16/16 45.5 14.15 18.45
NVDA 160916C00046000 C 09/16/16 46.0 14.65 16.55
NVDA 160916C00046500 C 09/16/16 46.5 13.15 17.55
NVDA 160916C00047000 C 09/16/16 47.0 13.95 15.20
NVDA 160916C00047500 C 09/16/16 47.5 12.10 16.50
NVDA 160916C00048000 C 09/16/16 48.0 14.05 14.20
NVDA 160916C00048500 C 09/16/16 48.5 11.15 14.85
NVDA 160916C00049000 C 09/16/16 49.0 12.05 13.50
NVDA 160916C00049500 C 09/16/16 49.5 11.45 13.00
NVDA 160916C00050000 C 09/16/16 50.0 12.10 12.20
NVDA 160916C00050500 C 09/16/16 50.5 9.20 12.10
NVDA 160916C00051000 C 09/16/16 51.0 10.25 11.30
NVDA 160916C00051500 C 09/16/16 51.5 8.15 11.10
NVDA 160916C00052000 C 09/16/16 52.0 7.70 10.85
NVDA 160916C00052500 C 09/16/16 52.5 8.80 10.00
NVDA 160916C00053000 C 09/16/16 53.0 8.40 9.45
NVDA 160916C00053500 C 09/16/16 53.5 7.70 9.00
NVDA 160916C00054000 C 09/16/16 54.0 7.65 8.35
NVDA 160916C00054500 C 09/16/16 54.5 7.70 7.85
NVDA 160916C00055000 C 09/16/16 55.0 7.25 7.35
NVDA 160916C00055500 C 09/16/16 55.5 6.70 6.90
NVDA 160916C00056000 C 09/16/16 56.0 6.20 6.45
NVDA 160916C00056500 C 09/16/16 56.5 5.85 5.95
NVDA 160916C00057000 C 09/16/16 57.0 5.30 5.50
NVDA 160916C00057500 C 09/16/16 57.5 4.95 5.05
NVDA 160916C00058000 C 09/16/16 58.0 4.50 4.65
NVDA 160916C00058500 C 09/16/16 58.5 4.10 4.20
NVDA 160916C00059000 C 09/16/16 59.0 3.65 3.80
NVDA 160916C00059500 C 09/16/16 59.5 3.25 3.45
NVDA 160916C00060000 C 09/16/16 60.0 2.96 3.05
NVDA 160916C00060500 C 09/16/16 60.5 2.62 2.66
NVDA 160916C00061000 C 09/16/16 61.0 2.30 2.34
NVDA 160916C00061500 C 09/16/16 61.5 2.00 2.04
NVDA 160916C00062000 C 09/16/16 62.0 1.73 1.77
NVDA 160916C00062500 C 09/16/16 62.5 1.49 1.53
NVDA 160916C00063000 C 09/16/16 63.0 1.27 1.31
NVDA 160916C00063500 C 09/16/16 63.5 1.07 1.11
NVDA 160916C00064000 C 09/16/16 64.0 0.90 0.94
NVDA 160916C00064500 C 09/16/16 64.5 0.76 0.79
NVDA 160916C00065000 C 09/16/16 65.0 0.66 0.67
NVDA 160916C00065500 C 09/16/16 65.5 0.53 0.57
NVDA 160916C00066000 C 09/16/16 66.0 0.44 0.48
NVDA 160916C00066500 C 09/16/16 66.5 0.37 0.41
NVDA 160916C00067000 C 09/16/16 67.0 0.30 0.35
NVDA 160916C00067500 C 09/16/16 67.5 0.25 0.30
NVDA 160916C00068000 C 09/16/16 68.0 0.21 0.26
NVDA 160916C00068500 C 09/16/16 68.5 0.18 0.22
NVDA 160916C00069000 C 09/16/16 69.0 0.14 0.19
NVDA 160916C00069500 C 09/16/16 69.5 0.10 0.17
NVDA 160916C00070000 C 09/16/16 70.0 0.11 0.14
NVDA 160916C00071000 C 09/16/16 71.0 0.07 0.11
NVDA 160916C00072000 C 09/16/16 72.0 0.01 0.16
NVDA 160916C00073000 C 09/16/16 73.0 0.00 0.10
NVDA 160916C00074000 C 09/16/16 74.0 0.00 0.13
NVDA 160916C00075000 C 09/16/16 75.0 0.00 0.06
NVDA 160916P00013000 P 09/16/16 13.0 0.00 0.03
NVDA 160916P00014000 P 09/16/16 14.0 0.00 0.03
NVDA 160916P00015000 P 09/16/16 15.0 0.00 0.03
NVDA 160916P00016000 P 09/16/16 16.0 0.00 0.03
NVDA 160916P00017000 P 09/16/16 17.0 0.00 0.03
NVDA 160916P00018000 P 09/16/16 18.0 0.00 0.03
NVDA 160916P00019000 P 09/16/16 19.0 0.00 0.03
NVDA 160916P00020000 P 09/16/16 20.0 0.00 0.02
NVDA 160916P00021000 P 09/16/16 21.0 0.00 0.03
NVDA 160916P00022000 P 09/16/16 22.0 0.00 0.03
NVDA 160916P00023000 P 09/16/16 23.0 0.00 0.03
NVDA 160916P00024000 P 09/16/16 24.0 0.00 0.03
NVDA 160916P00025000 P 09/16/16 25.0 0.00 0.03
NVDA 160916P00026000 P 09/16/16 26.0 0.00 0.03
NVDA 160916P00027000 P 09/16/16 27.0 0.00 0.03
NVDA 160916P00028000 P 09/16/16 28.0 0.00 0.03
NVDA 160916P00029000 P 09/16/16 29.0 0.00 0.03
NVDA 160916P00030000 P 09/16/16 30.0 0.00 0.03
NVDA 160916P00031000 P 09/16/16 31.0 0.00 0.13
NVDA 160916P00032000 P 09/16/16 32.0 0.00 0.13
NVDA 160916P00033000 P 09/16/16 33.0 0.00 0.06
NVDA 160916P00034000 P 09/16/16 34.0 0.00 0.04
NVDA 160916P00035000 P 09/16/16 35.0 0.00 0.04
NVDA 160916P00035500 P 09/16/16 35.5 0.00 0.04
NVDA 160916P00036000 P 09/16/16 36.0 0.00 0.04
NVDA 160916P00036500 P 09/16/16 36.5 0.00 0.04
NVDA 160916P00037000 P 09/16/16 37.0 0.00 0.04
NVDA 160916P00037500 P 09/16/16 37.5 0.00 0.04
NVDA 160916P00038000 P 09/16/16 38.0 0.00 0.04
NVDA 160916P00038500 P 09/16/16 38.5 0.00 0.04
NVDA 160916P00039000 P 09/16/16 39.0 0.01 0.05
NVDA 160916P00039500 P 09/16/16 39.5 0.00 0.05
NVDA 160916P00040000 P 09/16/16 40.0 0.00 0.09
NVDA 160916P00040500 P 09/16/16 40.5 0.00 0.06
NVDA 160916P00041000 P 09/16/16 41.0 0.00 0.06
NVDA 160916P00041500 P 09/16/16 41.5 0.00 0.07
NVDA 160916P00042000 P 09/16/16 42.0 0.02 0.06
NVDA 160916P00042500 P 09/16/16 42.5 0.00 0.08
NVDA 160916P00043000 P 09/16/16 43.0 0.00 0.09
NVDA 160916P00043500 P 09/16/16 43.5 0.00 0.09
NVDA 160916P00044000 P 09/16/16 44.0 0.00 0.10
NVDA 160916P00044500 P 09/16/16 44.5 0.00 0.12
NVDA 160916P00045000 P 09/16/16 45.0 0.00 0.13
NVDA 160916P00045500 P 09/16/16 45.5 0.00 0.14
NVDA 160916P00046000 P 09/16/16 46.0 0.00 0.15
NVDA 160916P00046500 P 09/16/16 46.5 0.00 0.16
NVDA 160916P00047000 P 09/16/16 47.0 0.05 0.09
NVDA 160916P00047500 P 09/16/16 47.5 0.00 0.17
NVDA 160916P00048000 P 09/16/16 48.0 0.05 0.12
NVDA 160916P00048500 P 09/16/16 48.5 0.01 0.19
NVDA 160916P00049000 P 09/16/16 49.0 0.07 0.15
NVDA 160916P00049500 P 09/16/16 49.5 0.04 0.20
NVDA 160916P00050000 P 09/16/16 50.0 0.09 0.12
NVDA 160916P00050500 P 09/16/16 50.5 0.05 0.21
NVDA 160916P00051000 P 09/16/16 51.0 0.06 0.22
NVDA 160916P00051500 P 09/16/16 51.5 0.06 0.23
NVDA 160916P00052000 P 09/16/16 52.0 0.07 0.24
NVDA 160916P00052500 P 09/16/16 52.5 0.09 0.25
NVDA 160916P00053000 P 09/16/16 53.0 0.14 0.21
NVDA 160916P00053500 P 09/16/16 53.5 0.13 0.21
NVDA 160916P00054000 P 09/16/16 54.0 0.17 0.21
NVDA 160916P00054500 P 09/16/16 54.5 0.19 0.23
NVDA 160916P00055000 P 09/16/16 55.0 0.21 0.25
NVDA 160916P00055500 P 09/16/16 55.5 0.25 0.28
NVDA 160916P00056000 P 09/16/16 56.0 0.28 0.32
NVDA 160916P00056500 P 09/16/16 56.5 0.32 0.36
NVDA 160916P00057000 P 09/16/16 57.0 0.36 0.40
NVDA 160916P00057500 P 09/16/16 57.5 0.42 0.47
NVDA 160916P00058000 P 09/16/16 58.0 0.49 0.52
NVDA 160916P00058500 P 09/16/16 58.5 0.57 0.61
NVDA 160916P00059000 P 09/16/16 59.0 0.67 0.70
NVDA 160916P00059500 P 09/16/16 59.5 0.78 0.81
NVDA 160916P00060000 P 09/16/16 60.0 0.91 0.94
NVDA 160916P00060500 P 09/16/16 60.5 1.07 1.10
NVDA 160916P00061000 P 09/16/16 61.0 1.25 1.28
NVDA 160916P00061500 P 09/16/16 61.5 1.45 1.48
NVDA 160916P00062000 P 09/16/16 62.0 1.67 1.72
NVDA 160916P00062500 P 09/16/16 62.5 1.93 1.98
NVDA 160916P00063000 P 09/16/16 63.0 2.20 2.26
NVDA 160916P00063500 P 09/16/16 63.5 2.51 2.56
NVDA 160916P00064000 P 09/16/16 64.0 2.84 2.89
NVDA 160916P00064500 P 09/16/16 64.5 3.15 3.30
NVDA 160916P00065000 P 09/16/16 65.0 3.50 3.70
NVDA 160916P00065500 P 09/16/16 65.5 3.90 4.10
NVDA 160916P00066000 P 09/16/16 66.0 4.30 4.50
NVDA 160916P00066500 P 09/16/16 66.5 4.80 4.90
NVDA 160916P00067000 P 09/16/16 67.0 5.20 5.40
NVDA 160916P00067500 P 09/16/16 67.5 5.60 5.85
NVDA 160916P00068000 P 09/16/16 68.0 6.10 6.30
NVDA 160916P00068500 P 09/16/16 68.5 6.55 6.70
NVDA 160916P00069000 P 09/16/16 69.0 7.00 7.20
NVDA 160916P00069500 P 09/16/16 69.5 7.50 7.65
NVDA 160916P00070000 P 09/16/16 70.0 7.90 8.30
NVDA 160916P00071000 P 09/16/16 71.0 6.85 9.30
NVDA 160916P00072000 P 09/16/16 72.0 8.10 11.10
NVDA 160916P00073000 P 09/16/16 73.0 9.20 12.55
NVDA 160916P00074000 P 09/16/16 74.0 10.30 12.20
NVDA 160916P00075000 P 09/16/16 75.0 12.55 14.10
NVDA 160923C00040000 C 09/23/16 40.0 19.60 22.60
NVDA 160923C00045000 C 09/23/16 45.0 14.70 19.10
NVDA 160923C00048000 C 09/23/16 48.0 11.75 16.10
NVDA 160923C00048500 C 09/23/16 48.5 11.15 15.50
NVDA 160923C00049000 C 09/23/16 49.0 10.70 15.00
NVDA 160923C00049500 C 09/23/16 49.5 10.20 14.55
NVDA 160923C00050000 C 09/23/16 50.0 11.05 12.55
NVDA 160923C00050500 C 09/23/16 50.5 9.25 13.00
NVDA 160923C00051000 C 09/23/16 51.0 8.70 11.65
NVDA 160923C00051500 C 09/23/16 51.5 8.90 11.50
NVDA 160923C00052000 C 09/23/16 52.0 9.25 10.55
NVDA 160923C00052500 C 09/23/16 52.5 8.55 9.90
NVDA 160923C00053000 C 09/23/16 53.0 8.35 9.50
NVDA 160923C00053500 C 09/23/16 53.5 7.90 9.05
NVDA 160923C00054000 C 09/23/16 54.0 8.10 8.60
NVDA 160923C00054500 C 09/23/16 54.5 7.75 7.95
NVDA 160923C00055000 C 09/23/16 55.0 7.25 7.50
NVDA 160923C00055500 C 09/23/16 55.5 6.80 7.00
NVDA 160923C00056000 C 09/23/16 56.0 6.40 6.55
NVDA 160923C00056500 C 09/23/16 56.5 5.85 6.15
NVDA 160923C00057000 C 09/23/16 57.0 5.45 5.70
NVDA 160923C00057500 C 09/23/16 57.5 5.05 5.25
NVDA 160923C00058000 C 09/23/16 58.0 4.55 4.85
NVDA 160923C00058500 C 09/23/16 58.5 4.15 4.45
NVDA 160923C00059000 C 09/23/16 59.0 3.75 4.10
NVDA 160923C00059500 C 09/23/16 59.5 3.40 3.70
NVDA 160923C00060000 C 09/23/16 60.0 3.05 3.35
NVDA 160923C00060500 C 09/23/16 60.5 2.90 2.95
NVDA 160923C00061000 C 09/23/16 61.0 2.59 2.64
NVDA 160923C00061500 C 09/23/16 61.5 2.30 2.34
NVDA 160923C00062000 C 09/23/16 62.0 2.04 2.07
NVDA 160923C00062500 C 09/23/16 62.5 1.79 1.83
NVDA 160923C00063000 C 09/23/16 63.0 1.57 1.60
NVDA 160923C00063500 C 09/23/16 63.5 1.37 1.40
NVDA 160923C00064000 C 09/23/16 64.0 1.18 1.22
NVDA 160923C00064500 C 09/23/16 64.5 1.01 1.06
NVDA 160923C00065000 C 09/23/16 65.0 0.88 0.91
NVDA 160923C00065500 C 09/23/16 65.5 0.75 0.79
NVDA 160923C00066000 C 09/23/16 66.0 0.64 0.68
NVDA 160923C00066500 C 09/23/16 66.5 0.55 0.58
NVDA 160923C00067000 C 09/23/16 67.0 0.47 0.51
NVDA 160923C00067500 C 09/23/16 67.5 0.36 0.44
NVDA 160923C00068000 C 09/23/16 68.0 0.29 0.38
NVDA 160923C00068500 C 09/23/16 68.5 0.24 0.33
NVDA 160923C00069000 C 09/23/16 69.0 0.20 0.34
NVDA 160923C00069500 C 09/23/16 69.5 0.14 0.33
NVDA 160923C00070000 C 09/23/16 70.0 0.09 0.31
NVDA 160923C00070500 C 09/23/16 70.5 0.06 0.30
NVDA 160923C00071000 C 09/23/16 71.0 0.05 0.27
NVDA 160923C00075000 C 09/23/16 75.0 0.00 0.15
NVDA 160923P00040000 P 09/23/16 40.0 0.00 0.07
NVDA 160923P00045000 P 09/23/16 45.0 0.00 0.16
NVDA 160923P00048000 P 09/23/16 48.0 0.03 0.21
NVDA 160923P00048500 P 09/23/16 48.5 0.03 0.21
NVDA 160923P00049000 P 09/23/16 49.0 0.03 0.22
NVDA 160923P00049500 P 09/23/16 49.5 0.04 0.24
NVDA 160923P00050000 P 09/23/16 50.0 0.04 0.25
NVDA 160923P00050500 P 09/23/16 50.5 0.05 0.26
NVDA 160923P00051000 P 09/23/16 51.0 0.06 0.27
NVDA 160923P00051500 P 09/23/16 51.5 0.07 0.29
NVDA 160923P00052000 P 09/23/16 52.0 0.08 0.27
NVDA 160923P00052500 P 09/23/16 52.5 0.10 0.33
NVDA 160923P00053000 P 09/23/16 53.0 0.11 0.35
NVDA 160923P00053500 P 09/23/16 53.5 0.15 0.36
NVDA 160923P00054000 P 09/23/16 54.0 0.24 0.37
NVDA 160923P00054500 P 09/23/16 54.5 0.27 0.35
NVDA 160923P00055000 P 09/23/16 55.0 0.31 0.38
NVDA 160923P00055500 P 09/23/16 55.5 0.34 0.43
NVDA 160923P00056000 P 09/23/16 56.0 0.39 0.48
NVDA 160923P00056500 P 09/23/16 56.5 0.45 0.50
NVDA 160923P00057000 P 09/23/16 57.0 0.51 0.56
NVDA 160923P00057500 P 09/23/16 57.5 0.59 0.64
NVDA 160923P00058000 P 09/23/16 58.0 0.68 0.72
NVDA 160923P00058500 P 09/23/16 58.5 0.78 0.82
NVDA 160923P00059000 P 09/23/16 59.0 0.89 0.93
NVDA 160923P00059500 P 09/23/16 59.5 1.03 1.06
NVDA 160923P00060000 P 09/23/16 60.0 1.18 1.21
NVDA 160923P00060500 P 09/23/16 60.5 1.34 1.38
NVDA 160923P00061000 P 09/23/16 61.0 1.53 1.57
NVDA 160923P00061500 P 09/23/16 61.5 1.74 1.78
NVDA 160923P00062000 P 09/23/16 62.0 1.98 2.01
NVDA 160923P00062500 P 09/23/16 62.5 2.23 2.26
NVDA 160923P00063000 P 09/23/16 63.0 2.50 2.54
NVDA 160923P00063500 P 09/23/16 63.5 2.79 3.10
NVDA 160923P00064000 P 09/23/16 64.0 3.05 3.40
NVDA 160923P00064500 P 09/23/16 64.5 3.40 3.75
NVDA 160923P00065000 P 09/23/16 65.0 3.75 4.10
NVDA 160923P00065500 P 09/23/16 65.5 4.10 4.40
NVDA 160923P00066000 P 09/23/16 66.0 4.40 5.40
NVDA 160923P00066500 P 09/23/16 66.5 4.85 5.55
NVDA 160923P00067000 P 09/23/16 67.0 5.30 5.55
NVDA 160923P00067500 P 09/23/16 67.5 5.75 6.05
NVDA 160923P00068000 P 09/23/16 68.0 6.20 6.40
NVDA 160923P00068500 P 09/23/16 68.5 6.65 6.85
NVDA 160923P00069000 P 09/23/16 69.0 7.10 7.35
NVDA 160923P00069500 P 09/23/16 69.5 7.40 8.50
NVDA 160923P00070000 P 09/23/16 70.0 7.95 8.65
NVDA 160923P00070500 P 09/23/16 70.5 6.90 10.40
NVDA 160923P00071000 P 09/23/16 71.0 7.40 11.00
NVDA 160923P00075000 P 09/23/16 75.0 12.20 13.35
NVDA 160930C00050000 C 09/30/16 50.0 11.80 12.50
NVDA 160930C00051500 C 09/30/16 51.5 10.75 10.85
NVDA 160930C00052000 C 09/30/16 52.0 9.55 10.55
NVDA 160930C00052500 C 09/30/16 52.5 9.00 10.30
NVDA 160930C00053000 C 09/30/16 53.0 8.50 9.70
NVDA 160930C00053500 C 09/30/16 53.5 7.90 10.00
NVDA 160930C00054000 C 09/30/16 54.0 7.85 8.65
NVDA 160930C00054500 C 09/30/16 54.5 7.85 8.05
NVDA 160930C00055000 C 09/30/16 55.0 7.40 7.60
NVDA 160930C00055500 C 09/30/16 55.5 6.90 7.15
NVDA 160930C00056000 C 09/30/16 56.0 6.45 6.75
NVDA 160930C00056500 C 09/30/16 56.5 6.05 6.30
NVDA 160930C00057000 C 09/30/16 57.0 5.60 5.85
NVDA 160930C00057500 C 09/30/16 57.5 5.20 5.45
NVDA 160930C00058000 C 09/30/16 58.0 4.75 5.05
NVDA 160930C00058500 C 09/30/16 58.5 4.35 4.65
NVDA 160930C00059000 C 09/30/16 59.0 4.00 4.30
NVDA 160930C00059500 C 09/30/16 59.5 3.65 3.95
NVDA 160930C00060000 C 09/30/16 60.0 3.30 3.60
NVDA 160930C00060500 C 09/30/16 60.5 3.00 3.30
NVDA 160930C00061000 C 09/30/16 61.0 2.85 2.90
NVDA 160930C00061500 C 09/30/16 61.5 2.57 2.61
NVDA 160930C00062000 C 09/30/16 62.0 2.30 2.34
NVDA 160930C00062500 C 09/30/16 62.5 2.06 2.10
NVDA 160930C00063000 C 09/30/16 63.0 1.83 1.87
NVDA 160930C00063500 C 09/30/16 63.5 1.62 1.66
NVDA 160930C00064000 C 09/30/16 64.0 1.43 1.47
NVDA 160930C00064500 C 09/30/16 64.5 1.25 1.30
NVDA 160930C00065000 C 09/30/16 65.0 1.10 1.14
NVDA 160930C00065500 C 09/30/16 65.5 0.96 1.01
NVDA 160930C00066000 C 09/30/16 66.0 0.84 0.88
NVDA 160930C00066500 C 09/30/16 66.5 0.73 0.78
NVDA 160930C00067000 C 09/30/16 67.0 0.63 0.68
NVDA 160930C00067500 C 09/30/16 67.5 0.55 0.61
NVDA 160930C00068000 C 09/30/16 68.0 0.46 0.53
NVDA 160930C00068500 C 09/30/16 68.5 0.39 0.48
NVDA 160930C00069000 C 09/30/16 69.0 0.34 0.42
NVDA 160930C00069500 C 09/30/16 69.5 0.27 0.37
NVDA 160930C00070000 C 09/30/16 70.0 0.21 0.41
NVDA 160930C00070500 C 09/30/16 70.5 0.15 0.38
NVDA 160930C00071000 C 09/30/16 71.0 0.11 0.37
NVDA 160930C00075000 C 09/30/16 75.0 0.02 0.19
NVDA 160930P00050000 P 09/30/16 50.0 0.08 0.30
NVDA 160930P00051500 P 09/30/16 51.5 0.12 0.36
NVDA 160930P00052000 P 09/30/16 52.0 0.17 0.39
NVDA 160930P00052500 P 09/30/16 52.5 0.18 0.39
NVDA 160930P00053000 P 09/30/16 53.0 0.26 0.40
NVDA 160930P00053500 P 09/30/16 53.5 0.30 0.37
NVDA 160930P00054000 P 09/30/16 54.0 0.33 0.41
NVDA 160930P00054500 P 09/30/16 54.5 0.37 0.44
NVDA 160930P00055000 P 09/30/16 55.0 0.41 0.50
NVDA 160930P00055500 P 09/30/16 55.5 0.46 0.54
NVDA 160930P00056000 P 09/30/16 56.0 0.52 0.57
NVDA 160930P00056500 P 09/30/16 56.5 0.59 0.64
NVDA 160930P00057000 P 09/30/16 57.0 0.67 0.71
NVDA 160930P00057500 P 09/30/16 57.5 0.76 0.80
NVDA 160930P00058000 P 09/30/16 58.0 0.87 0.90
NVDA 160930P00058500 P 09/30/16 58.5 0.98 1.02
NVDA 160930P00059000 P 09/30/16 59.0 1.11 1.15
NVDA 160930P00059500 P 09/30/16 59.5 1.25 1.29
NVDA 160930P00060000 P 09/30/16 60.0 1.41 1.45
NVDA 160930P00060500 P 09/30/16 60.5 1.59 1.62
NVDA 160930P00061000 P 09/30/16 61.0 1.78 1.82
NVDA 160930P00061500 P 09/30/16 61.5 2.00 2.04
NVDA 160930P00062000 P 09/30/16 62.0 2.23 2.27
NVDA 160930P00062500 P 09/30/16 62.5 2.48 2.53
NVDA 160930P00063000 P 09/30/16 63.0 2.75 3.10
NVDA 160930P00063500 P 09/30/16 63.5 3.00 3.35
NVDA 160930P00064000 P 09/30/16 64.0 3.30 3.65
NVDA 160930P00064500 P 09/30/16 64.5 3.65 4.00
NVDA 160930P00065000 P 09/30/16 65.0 3.95 4.35
NVDA 160930P00065500 P 09/30/16 65.5 4.35 4.70
NVDA 160930P00066000 P 09/30/16 66.0 4.70 5.05
NVDA 160930P00066500 P 09/30/16 66.5 4.85 6.25
NVDA 160930P00067000 P 09/30/16 67.0 5.50 5.80
NVDA 160930P00067500 P 09/30/16 67.5 5.90 6.20
NVDA 160930P00068000 P 09/30/16 68.0 6.35 6.55
NVDA 160930P00068500 P 09/30/16 68.5 6.75 7.00
NVDA 160930P00069000 P 09/30/16 69.0 7.10 8.10
NVDA 160930P00069500 P 09/30/16 69.5 6.85 8.35
NVDA 160930P00070000 P 09/30/16 70.0 7.95 8.85
NVDA 160930P00070500 P 09/30/16 70.5 8.10 9.65
NVDA 160930P00071000 P 09/30/16 71.0 7.50 10.70
NVDA 160930P00075000 P 09/30/16 75.0 11.35 13.90
NVDA 161007C00054500 C 10/07/16 54.5 7.95 8.15
NVDA 161007C00055000 C 10/07/16 55.0 7.55 7.70
NVDA 161007C00055500 C 10/07/16 55.5 7.05 7.30
NVDA 161007C00056000 C 10/07/16 56.0 6.60 6.85
NVDA 161007C00056500 C 10/07/16 56.5 6.20 6.45
NVDA 161007C00057000 C 10/07/16 57.0 5.75 6.00
NVDA 161007C00057500 C 10/07/16 57.5 5.30 5.65
NVDA 161007C00058000 C 10/07/16 58.0 4.95 5.25
NVDA 161007C00058500 C 10/07/16 58.5 4.55 4.85
NVDA 161007C00059000 C 10/07/16 59.0 4.20 4.50
NVDA 161007C00059500 C 10/07/16 59.5 3.85 4.15
NVDA 161007C00060000 C 10/07/16 60.0 3.50 3.80
NVDA 161007C00060500 C 10/07/16 60.5 3.20 3.50
NVDA 161007C00061000 C 10/07/16 61.0 3.00 3.20
NVDA 161007C00061500 C 10/07/16 61.5 2.80 2.85
NVDA 161007C00062000 C 10/07/16 62.0 2.54 2.58
NVDA 161007C00062500 C 10/07/16 62.5 2.29 2.33
NVDA 161007C00063000 C 10/07/16 63.0 2.06 2.10
NVDA 161007C00063500 C 10/07/16 63.5 1.85 1.89
NVDA 161007C00064000 C 10/07/16 64.0 1.65 1.69
NVDA 161007C00064500 C 10/07/16 64.5 1.47 1.51
NVDA 161007C00065000 C 10/07/16 65.0 1.31 1.34
NVDA 161007C00065500 C 10/07/16 65.5 1.16 1.20
NVDA 161007C00066000 C 10/07/16 66.0 1.03 1.06
NVDA 161007C00066500 C 10/07/16 66.5 0.91 0.94
NVDA 161007C00067000 C 10/07/16 67.0 0.80 0.84
NVDA 161007C00067500 C 10/07/16 67.5 0.70 0.74
NVDA 161007C00068000 C 10/07/16 68.0 0.61 0.66
NVDA 161007C00068500 C 10/07/16 68.5 0.51 0.59
NVDA 161007C00069000 C 10/07/16 69.0 0.44 0.52
NVDA 161007C00069500 C 10/07/16 69.5 0.39 0.46
NVDA 161007C00070000 C 10/07/16 70.0 0.32 0.42
NVDA 161007C00070500 C 10/07/16 70.5 0.28 0.45
NVDA 161007C00071000 C 10/07/16 71.0 0.22 0.43
NVDA 161007P00054500 P 10/07/16 54.5 0.46 0.54
NVDA 161007P00055000 P 10/07/16 55.0 0.51 0.57
NVDA 161007P00055500 P 10/07/16 55.5 0.57 0.63
NVDA 161007P00056000 P 10/07/16 56.0 0.65 0.69
NVDA 161007P00056500 P 10/07/16 56.5 0.73 0.77
NVDA 161007P00057000 P 10/07/16 57.0 0.82 0.86
NVDA 161007P00057500 P 10/07/16 57.5 0.92 0.96
NVDA 161007P00058000 P 10/07/16 58.0 1.04 1.07
NVDA 161007P00058500 P 10/07/16 58.5 1.16 1.20
NVDA 161007P00059000 P 10/07/16 59.0 1.30 1.35
NVDA 161007P00059500 P 10/07/16 59.5 1.45 1.49
NVDA 161007P00060000 P 10/07/16 60.0 1.62 1.66
NVDA 161007P00060500 P 10/07/16 60.5 1.80 1.84
NVDA 161007P00061000 P 10/07/16 61.0 2.00 2.04
NVDA 161007P00061500 P 10/07/16 61.5 2.22 2.26
NVDA 161007P00062000 P 10/07/16 62.0 2.45 2.49
NVDA 161007P00062500 P 10/07/16 62.5 2.70 2.75
NVDA 161007P00063000 P 10/07/16 63.0 2.96 3.30
NVDA 161007P00063500 P 10/07/16 63.5 3.20 3.60
NVDA 161007P00064000 P 10/07/16 64.0 3.50 3.90
NVDA 161007P00064500 P 10/07/16 64.5 3.85 4.20
NVDA 161007P00065000 P 10/07/16 65.0 4.15 4.55
NVDA 161007P00065500 P 10/07/16 65.5 4.50 4.90
NVDA 161007P00066000 P 10/07/16 66.0 4.90 5.25
NVDA 161007P00066500 P 10/07/16 66.5 5.25 5.55
NVDA 161007P00067000 P 10/07/16 67.0 5.65 5.90
NVDA 161007P00067500 P 10/07/16 67.5 6.05 6.30
NVDA 161007P00068000 P 10/07/16 68.0 6.45 6.75
NVDA 161007P00068500 P 10/07/16 68.5 6.90 7.15
NVDA 161007P00069000 P 10/07/16 69.0 7.10 8.20
NVDA 161007P00069500 P 10/07/16 69.5 7.60 8.15
NVDA 161007P00070000 P 10/07/16 70.0 7.85 9.35
NVDA 161007P00070500 P 10/07/16 70.5 7.10 10.00
NVDA 161007P00071000 P 10/07/16 71.0 7.50 10.50
NVDA 161021C00035000 C 10/21/16 35.0 25.95 27.70
NVDA 161021C00040000 C 10/21/16 40.0 21.00 22.70
NVDA 161021C00045000 C 10/21/16 45.0 15.75 18.10
NVDA 161021C00050000 C 10/21/16 50.0 11.80 12.65
NVDA 161021C00055000 C 10/21/16 55.0 7.80 8.00
NVDA 161021C00060000 C 10/21/16 60.0 4.25 4.35
NVDA 161021C00065000 C 10/21/16 65.0 1.85 1.87
NVDA 161021C00070000 C 10/21/16 70.0 0.66 0.72
NVDA 161021C00075000 C 10/21/16 75.0 0.25 0.29
NVDA 161021C00080000 C 10/21/16 80.0 0.04 0.18
NVDA 161021C00085000 C 10/21/16 85.0 0.02 0.12
NVDA 161021C00090000 C 10/21/16 90.0 0.01 0.06
NVDA 161021P00035000 P 10/21/16 35.0 0.01 0.11
NVDA 161021P00040000 P 10/21/16 40.0 0.03 0.14
NVDA 161021P00045000 P 10/21/16 45.0 0.09 0.29
NVDA 161021P00050000 P 10/21/16 50.0 0.31 0.37
NVDA 161021P00055000 P 10/21/16 55.0 0.82 0.85
NVDA 161021P00060000 P 10/21/16 60.0 2.14 2.16
NVDA 161021P00065000 P 10/21/16 65.0 4.75 5.00
NVDA 161021P00070000 P 10/21/16 70.0 8.50 8.65
NVDA 161021P00075000 P 10/21/16 75.0 12.60 14.05
NVDA 161021P00080000 P 10/21/16 80.0 17.35 19.15
NVDA 161021P00085000 P 10/21/16 85.0 21.00 23.70
NVDA 161021P00090000 P 10/21/16 90.0 27.35 29.00
NVDA 161118C00045000 C 11/18/16 45.0 15.45 19.20
NVDA 161118C00050000 C 11/18/16 50.0 12.30 13.40
NVDA 161118C00055000 C 11/18/16 55.0 8.70 9.10
NVDA 161118C00060000 C 11/18/16 60.0 5.40 5.80
NVDA 161118C00065000 C 11/18/16 65.0 3.05 3.40
NVDA 161118C00070000 C 11/18/16 70.0 1.74 1.79
NVDA 161118C00075000 C 11/18/16 75.0 0.84 0.94
NVDA 161118C00080000 C 11/18/16 80.0 0.39 0.63
NVDA 161118C00085000 C 11/18/16 85.0 0.15 0.46
NVDA 161118C00090000 C 11/18/16 90.0 0.07 0.32
NVDA 161118P00045000 P 11/18/16 45.0 0.43 0.67
NVDA 161118P00050000 P 11/18/16 50.0 0.93 1.03
NVDA 161118P00055000 P 11/18/16 55.0 1.88 1.92
NVDA 161118P00060000 P 11/18/16 60.0 3.55 3.70
NVDA 161118P00065000 P 11/18/16 65.0 6.10 6.35
NVDA 161118P00070000 P 11/18/16 70.0 9.55 9.80
NVDA 161118P00075000 P 11/18/16 75.0 13.70 13.80
NVDA 161118P00080000 P 11/18/16 80.0 17.05 18.75
NVDA 161118P00085000 P 11/18/16 85.0 21.50 25.35
NVDA 161118P00090000 P 11/18/16 90.0 26.40 30.40
NVDA 161216C00018000 C 12/16/16 18.0 41.90 45.80
NVDA 161216C00019000 C 12/16/16 19.0 40.65 45.05
NVDA 161216C00020000 C 12/16/16 20.0 39.65 44.05
NVDA 161216C00021000 C 12/16/16 21.0 38.65 43.15
NVDA 161216C00022000 C 12/16/16 22.0 37.65 42.05
NVDA 161216C00023000 C 12/16/16 23.0 37.75 40.25
NVDA 161216C00024000 C 12/16/16 24.0 35.65 40.05
NVDA 161216C00025000 C 12/16/16 25.0 34.70 39.05
NVDA 161216C00026000 C 12/16/16 26.0 33.75 38.15
NVDA 161216C00027000 C 12/16/16 27.0 32.75 37.15
NVDA 161216C00028000 C 12/16/16 28.0 31.75 36.20
NVDA 161216C00029000 C 12/16/16 29.0 30.80 35.10
NVDA 161216C00030000 C 12/16/16 30.0 29.75 34.15
NVDA 161216C00031000 C 12/16/16 31.0 28.85 32.90
NVDA 161216C00032000 C 12/16/16 32.0 28.00 31.80
NVDA 161216C00033000 C 12/16/16 33.0 27.55 29.80
NVDA 161216C00034000 C 12/16/16 34.0 26.00 29.80
NVDA 161216C00035000 C 12/16/16 35.0 25.50 28.65
NVDA 161216C00036000 C 12/16/16 36.0 24.80 26.80
NVDA 161216C00037000 C 12/16/16 37.0 23.80 25.80
NVDA 161216C00038000 C 12/16/16 38.0 22.80 24.75
NVDA 161216C00039000 C 12/16/16 39.0 21.70 23.75
NVDA 161216C00040000 C 12/16/16 40.0 20.75 22.75
NVDA 161216C00041000 C 12/16/16 41.0 20.70 21.70
NVDA 161216C00042000 C 12/16/16 42.0 20.50 20.65
NVDA 161216C00043000 C 12/16/16 43.0 19.35 19.75
NVDA 161216C00044000 C 12/16/16 44.0 18.60 18.80
NVDA 161216C00045000 C 12/16/16 45.0 17.10 17.85
NVDA 161216C00046000 C 12/16/16 46.0 16.80 16.95
NVDA 161216C00047000 C 12/16/16 47.0 15.90 16.05
NVDA 161216C00048000 C 12/16/16 48.0 14.50 15.15
NVDA 161216C00049000 C 12/16/16 49.0 14.15 14.30
NVDA 161216C00050000 C 12/16/16 50.0 13.30 13.45
NVDA 161216C00055000 C 12/16/16 55.0 9.10 9.50
NVDA 161216C00060000 C 12/16/16 60.0 5.90 6.25
NVDA 161216C00065000 C 12/16/16 65.0 3.60 3.85
NVDA 161216C00070000 C 12/16/16 70.0 2.12 2.17
NVDA 161216C00075000 C 12/16/16 75.0 1.15 1.22
NVDA 161216C00080000 C 12/16/16 80.0 0.57 0.72
NVDA 161216C00085000 C 12/16/16 85.0 0.25 0.53
NVDA 161216C00090000 C 12/16/16 90.0 0.11 0.41
NVDA 161216P00018000 P 12/16/16 18.0 0.00 0.04
NVDA 161216P00019000 P 12/16/16 19.0 0.00 0.04
NVDA 161216P00020000 P 12/16/16 20.0 0.00 0.05
NVDA 161216P00021000 P 12/16/16 21.0 0.00 0.05
NVDA 161216P00022000 P 12/16/16 22.0 0.01 0.06
NVDA 161216P00023000 P 12/16/16 23.0 0.01 0.07
NVDA 161216P00024000 P 12/16/16 24.0 0.02 0.08
NVDA 161216P00025000 P 12/16/16 25.0 0.02 0.10
NVDA 161216P00026000 P 12/16/16 26.0 0.03 0.12
NVDA 161216P00027000 P 12/16/16 27.0 0.03 0.15
NVDA 161216P00028000 P 12/16/16 28.0 0.04 0.18
NVDA 161216P00029000 P 12/16/16 29.0 0.05 0.21
NVDA 161216P00030000 P 12/16/16 30.0 0.06 0.24
NVDA 161216P00031000 P 12/16/16 31.0 0.07 0.27
NVDA 161216P00032000 P 12/16/16 32.0 0.08 0.30
NVDA 161216P00033000 P 12/16/16 33.0 0.09 0.33
NVDA 161216P00034000 P 12/16/16 34.0 0.10 0.37
NVDA 161216P00035000 P 12/16/16 35.0 0.13 0.40
NVDA 161216P00036000 P 12/16/16 36.0 0.13 0.44
NVDA 161216P00037000 P 12/16/16 37.0 0.16 0.47
NVDA 161216P00038000 P 12/16/16 38.0 0.19 0.51
NVDA 161216P00039000 P 12/16/16 39.0 0.22 0.55
NVDA 161216P00040000 P 12/16/16 40.0 0.30 0.45
NVDA 161216P00041000 P 12/16/16 41.0 0.32 0.65
NVDA 161216P00042000 P 12/16/16 42.0 0.45 0.71
NVDA 161216P00043000 P 12/16/16 43.0 0.46 0.73
NVDA 161216P00044000 P 12/16/16 44.0 0.54 0.73
NVDA 161216P00045000 P 12/16/16 45.0 0.65 0.73
NVDA 161216P00046000 P 12/16/16 46.0 0.74 0.83
NVDA 161216P00047000 P 12/16/16 47.0 0.83 0.92
NVDA 161216P00048000 P 12/16/16 48.0 0.94 1.03
NVDA 161216P00049000 P 12/16/16 49.0 1.08 1.15
NVDA 161216P00050000 P 12/16/16 50.0 1.23 1.27
NVDA 161216P00055000 P 12/16/16 55.0 2.29 2.33
NVDA 161216P00060000 P 12/16/16 60.0 4.00 4.15
NVDA 161216P00065000 P 12/16/16 65.0 6.60 6.75
NVDA 161216P00070000 P 12/16/16 70.0 9.95 10.30
NVDA 161216P00075000 P 12/16/16 75.0 14.00 14.15
NVDA 161216P00080000 P 12/16/16 80.0 16.90 20.20
NVDA 161216P00085000 P 12/16/16 85.0 21.60 24.45
NVDA 161216P00090000 P 12/16/16 90.0 26.65 29.85
NVDA 170120C00003000 C 01/20/17 3.0 57.30 60.75
NVDA 170120C00005000 C 01/20/17 5.0 54.60 59.10
NVDA 170120C00008000 C 01/20/17 8.0 51.60 56.10
NVDA 170120C00010000 C 01/20/17 10.0 50.65 53.65
NVDA 170120C00013000 C 01/20/17 13.0 47.75 50.05
NVDA 170120C00015000 C 01/20/17 15.0 45.65 48.20
NVDA 170120C00017000 C 01/20/17 17.0 42.95 46.25
NVDA 170120C00018000 C 01/20/17 18.0 41.60 46.25
NVDA 170120C00019000 C 01/20/17 19.0 40.65 45.15
NVDA 170120C00020000 C 01/20/17 20.0 40.80 43.25
NVDA 170120C00021000 C 01/20/17 21.0 38.70 43.15
NVDA 170120C00022000 C 01/20/17 22.0 38.00 41.85
NVDA 170120C00023000 C 01/20/17 23.0 36.75 40.80
NVDA 170120C00024000 C 01/20/17 24.0 35.80 39.80
NVDA 170120C00025000 C 01/20/17 25.0 35.15 38.25
NVDA 170120C00026000 C 01/20/17 26.0 33.85 37.80
NVDA 170120C00027000 C 01/20/17 27.0 33.40 36.50
NVDA 170120C00028000 C 01/20/17 28.0 32.10 35.85
NVDA 170120C00029000 C 01/20/17 29.0 31.15 34.25
NVDA 170120C00030000 C 01/20/17 30.0 30.40 33.50
NVDA 170120C00031000 C 01/20/17 31.0 29.45 32.65
NVDA 170120C00032000 C 01/20/17 32.0 28.60 31.65
NVDA 170120C00033000 C 01/20/17 33.0 27.50 30.65
NVDA 170120C00034000 C 01/20/17 34.0 26.50 29.90
NVDA 170120C00035000 C 01/20/17 35.0 25.55 28.50
NVDA 170120C00036000 C 01/20/17 36.0 24.60 27.60
NVDA 170120C00037000 C 01/20/17 37.0 23.85 26.25
NVDA 170120C00038000 C 01/20/17 38.0 23.55 25.20
NVDA 170120C00039000 C 01/20/17 39.0 22.60 24.05
NVDA 170120C00040000 C 01/20/17 40.0 21.70 23.65
NVDA 170120C00041000 C 01/20/17 41.0 20.00 22.65
NVDA 170120C00042000 C 01/20/17 42.0 20.45 21.30
NVDA 170120C00043000 C 01/20/17 43.0 19.45 20.30
NVDA 170120C00044000 C 01/20/17 44.0 18.10 19.40
NVDA 170120C00045000 C 01/20/17 45.0 17.15 18.60
NVDA 170120C00046000 C 01/20/17 46.0 16.65 17.45
NVDA 170120C00047000 C 01/20/17 47.0 15.40 16.75
NVDA 170120C00048000 C 01/20/17 48.0 14.75 15.80
NVDA 170120C00049000 C 01/20/17 49.0 13.85 15.20
NVDA 170120C00050000 C 01/20/17 50.0 13.40 14.00
NVDA 170120C00055000 C 01/20/17 55.0 9.90 10.10
NVDA 170120C00060000 C 01/20/17 60.0 6.70 6.95
NVDA 170120C00065000 C 01/20/17 65.0 4.35 4.50
NVDA 170120C00070000 C 01/20/17 70.0 2.61 2.76
NVDA 170120C00075000 C 01/20/17 75.0 1.53 1.69
NVDA 170120C00080000 C 01/20/17 80.0 0.86 1.00
NVDA 170120C00085000 C 01/20/17 85.0 0.49 0.63
NVDA 170120C00090000 C 01/20/17 90.0 0.27 0.35
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.03
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.03
NVDA 170120P00008000 P 01/20/17 8.0 0.00 0.03
NVDA 170120P00010000 P 01/20/17 10.0 0.00 0.03
NVDA 170120P00013000 P 01/20/17 13.0 0.00 0.03
NVDA 170120P00015000 P 01/20/17 15.0 0.00 0.04
NVDA 170120P00017000 P 01/20/17 17.0 0.00 0.05
NVDA 170120P00018000 P 01/20/17 18.0 0.00 0.36
NVDA 170120P00019000 P 01/20/17 19.0 0.02 0.07
NVDA 170120P00020000 P 01/20/17 20.0 0.04 0.07
NVDA 170120P00021000 P 01/20/17 21.0 0.02 0.10
NVDA 170120P00022000 P 01/20/17 22.0 0.03 0.12
NVDA 170120P00023000 P 01/20/17 23.0 0.04 0.14
NVDA 170120P00024000 P 01/20/17 24.0 0.04 0.17
NVDA 170120P00025000 P 01/20/17 25.0 0.05 0.15
NVDA 170120P00026000 P 01/20/17 26.0 0.06 0.23
NVDA 170120P00027000 P 01/20/17 27.0 0.10 0.20
NVDA 170120P00028000 P 01/20/17 28.0 0.09 0.30
NVDA 170120P00029000 P 01/20/17 29.0 0.12 0.33
NVDA 170120P00030000 P 01/20/17 30.0 0.15 0.36
NVDA 170120P00031000 P 01/20/17 31.0 0.13 0.40
NVDA 170120P00032000 P 01/20/17 32.0 0.23 0.43
NVDA 170120P00033000 P 01/20/17 33.0 0.26 0.46
NVDA 170120P00034000 P 01/20/17 34.0 0.30 0.50
NVDA 170120P00035000 P 01/20/17 35.0 0.35 0.46
NVDA 170120P00036000 P 01/20/17 36.0 0.37 0.59
NVDA 170120P00037000 P 01/20/17 37.0 0.42 0.63
NVDA 170120P00038000 P 01/20/17 38.0 0.36 0.68
NVDA 170120P00039000 P 01/20/17 39.0 0.51 0.72
NVDA 170120P00040000 P 01/20/17 40.0 0.57 0.78
NVDA 170120P00041000 P 01/20/17 41.0 0.58 0.84
NVDA 170120P00042000 P 01/20/17 42.0 0.70 0.80
NVDA 170120P00043000 P 01/20/17 43.0 0.78 0.88
NVDA 170120P00044000 P 01/20/17 44.0 0.85 0.97
NVDA 170120P00045000 P 01/20/17 45.0 1.02 1.08
NVDA 170120P00046000 P 01/20/17 46.0 1.12 1.18
NVDA 170120P00047000 P 01/20/17 47.0 1.24 1.30
NVDA 170120P00048000 P 01/20/17 48.0 1.37 1.44
NVDA 170120P00049000 P 01/20/17 49.0 1.52 1.59
NVDA 170120P00050000 P 01/20/17 50.0 1.69 1.75
NVDA 170120P00055000 P 01/20/17 55.0 2.79 2.92
NVDA 170120P00060000 P 01/20/17 60.0 4.55 4.75
NVDA 170120P00065000 P 01/20/17 65.0 7.10 7.35
NVDA 170120P00070000 P 01/20/17 70.0 10.35 10.75
NVDA 170120P00075000 P 01/20/17 75.0 14.30 14.85
NVDA 170120P00080000 P 01/20/17 80.0 18.40 19.75
NVDA 170120P00085000 P 01/20/17 85.0 22.85 24.45
NVDA 170120P00090000 P 01/20/17 90.0 26.95 30.05
NVDA 170317C00030000 C 03/17/17 30.0 30.35 33.80
NVDA 170317C00035000 C 03/17/17 35.0 26.00 29.40
NVDA 170317C00040000 C 03/17/17 40.0 20.95 24.80
NVDA 170317C00045000 C 03/17/17 45.0 18.10 19.85
NVDA 170317C00050000 C 03/17/17 50.0 14.30 14.95
NVDA 170317C00055000 C 03/17/17 55.0 10.70 11.40
NVDA 170317C00060000 C 03/17/17 60.0 8.05 8.30
NVDA 170317C00065000 C 03/17/17 65.0 5.70 5.90
NVDA 170317C00070000 C 03/17/17 70.0 3.85 4.05
NVDA 170317C00075000 C 03/17/17 75.0 2.60 2.75
NVDA 170317C00080000 C 03/17/17 80.0 1.69 1.81
NVDA 170317C00085000 C 03/17/17 85.0 0.88 1.32
NVDA 170317C00090000 C 03/17/17 90.0 0.52 0.93
NVDA 170317P00030000 P 03/17/17 30.0 0.33 0.52
NVDA 170317P00035000 P 03/17/17 35.0 0.44 0.88
NVDA 170317P00040000 P 03/17/17 40.0 0.85 1.25
NVDA 170317P00045000 P 03/17/17 45.0 1.55 1.90
NVDA 170317P00050000 P 03/17/17 50.0 2.53 2.71
NVDA 170317P00055000 P 03/17/17 55.0 3.90 4.15
NVDA 170317P00060000 P 03/17/17 60.0 6.00 6.10
NVDA 170317P00065000 P 03/17/17 65.0 8.60 8.70
NVDA 170317P00070000 P 03/17/17 70.0 11.75 11.85
NVDA 170317P00075000 P 03/17/17 75.0 15.35 15.95
NVDA 170317P00080000 P 03/17/17 80.0 19.35 20.00
NVDA 170317P00085000 P 03/17/17 85.0 23.25 25.75
NVDA 170317P00090000 P 03/17/17 90.0 27.15 30.65
NVDA 180119C00013000 C 01/19/18 13.0 47.00 50.80
NVDA 180119C00015000 C 01/19/18 15.0 45.00 49.00
NVDA 180119C00018000 C 01/19/18 18.0 42.00 46.20
NVDA 180119C00020000 C 01/19/18 20.0 41.00 44.50
NVDA 180119C00023000 C 01/19/18 23.0 37.50 41.70
NVDA 180119C00025000 C 01/19/18 25.0 35.50 39.25
NVDA 180119C00027000 C 01/19/18 27.0 34.00 38.50
NVDA 180119C00028000 C 01/19/18 28.0 33.00 37.20
NVDA 180119C00030000 C 01/19/18 30.0 31.00 34.70
NVDA 180119C00032000 C 01/19/18 32.0 29.50 33.75
NVDA 180119C00035000 C 01/19/18 35.0 26.55 30.80
NVDA 180119C00037000 C 01/19/18 37.0 25.10 28.00
NVDA 180119C00040000 C 01/19/18 40.0 22.65 25.90
NVDA 180119C00042000 C 01/19/18 42.0 21.50 25.50
NVDA 180119C00045000 C 01/19/18 45.0 20.05 22.80
NVDA 180119C00050000 C 01/19/18 50.0 17.50 18.75
NVDA 180119C00055000 C 01/19/18 55.0 14.10 15.55
NVDA 180119C00060000 C 01/19/18 60.0 11.70 12.80
NVDA 180119C00065000 C 01/19/18 65.0 9.85 10.35
NVDA 180119C00070000 C 01/19/18 70.0 8.10 8.30
NVDA 180119C00075000 C 01/19/18 75.0 6.15 6.90
NVDA 180119C00080000 C 01/19/18 80.0 4.65 5.55
NVDA 180119C00085000 C 01/19/18 85.0 3.80 4.25
NVDA 180119C00090000 C 01/19/18 90.0 3.20 3.40
NVDA 180119P00013000 P 01/19/18 13.0 0.08 0.53
NVDA 180119P00015000 P 01/19/18 15.0 0.20 0.50
NVDA 180119P00018000 P 01/19/18 18.0 0.20 0.60
NVDA 180119P00020000 P 01/19/18 20.0 0.59 0.77
NVDA 180119P00023000 P 01/19/18 23.0 0.76 1.34
NVDA 180119P00025000 P 01/19/18 25.0 0.90 1.30
NVDA 180119P00027000 P 01/19/18 27.0 0.61 1.70
NVDA 180119P00028000 P 01/19/18 28.0 1.00 1.70
NVDA 180119P00030000 P 01/19/18 30.0 1.36 1.70
NVDA 180119P00032000 P 01/19/18 32.0 1.20 2.22
NVDA 180119P00035000 P 01/19/18 35.0 1.83 2.25
NVDA 180119P00037000 P 01/19/18 37.0 1.77 3.25
NVDA 180119P00040000 P 01/19/18 40.0 2.15 3.40
NVDA 180119P00042000 P 01/19/18 42.0 3.00 4.20
NVDA 180119P00045000 P 01/19/18 45.0 3.30 4.95
NVDA 180119P00050000 P 01/19/18 50.0 5.30 6.05
NVDA 180119P00055000 P 01/19/18 55.0 6.40 8.55
NVDA 180119P00060000 P 01/19/18 60.0 9.65 10.00
NVDA 180119P00065000 P 01/19/18 65.0 12.30 12.60
NVDA 180119P00070000 P 01/19/18 70.0 15.20 16.40
NVDA 180119P00075000 P 01/19/18 75.0 18.55 20.15
NVDA 180119P00080000 P 01/19/18 80.0 21.40 23.85
NVDA 180119P00085000 P 01/19/18 85.0 25.10 27.80
NVDA 180119P00090000 P 01/19/18 90.0 29.40 31.65

OPRA data is delayed 15 minutes.