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 (2015-07-03)Premium Content

Nvidia Corporation (NVDA)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 150807C00012000 C 08/07/15 12.0 7.80 8.20
NVDA 150807C00012500 C 08/07/15 12.5 7.30 7.70
NVDA 150807C00013000 C 08/07/15 13.0 6.80 7.20
NVDA 150807C00013500 C 08/07/15 13.5 6.30 6.70
NVDA 150807C00014000 C 08/07/15 14.0 5.80 6.20
NVDA 150807C00014500 C 08/07/15 14.5 5.30 5.70
NVDA 150807C00015000 C 08/07/15 15.0 4.80 5.20
NVDA 150807C00015500 C 08/07/15 15.5 4.30 4.70
NVDA 150807C00016000 C 08/07/15 16.0 3.85 4.20
NVDA 150807C00016500 C 08/07/15 16.5 3.35 3.75
NVDA 150807C00017000 C 08/07/15 17.0 2.90 3.30
NVDA 150807C00017500 C 08/07/15 17.5 2.41 2.77
NVDA 150807C00018000 C 08/07/15 18.0 1.97 2.28
NVDA 150807C00018500 C 08/07/15 18.5 1.61 1.75
NVDA 150807C00019000 C 08/07/15 19.0 1.15 1.27
NVDA 150807C00019500 C 08/07/15 19.5 0.84 0.93
NVDA 150807C00020000 C 08/07/15 20.0 0.60 0.64
NVDA 150807C00020500 C 08/07/15 20.5 0.39 0.42
NVDA 150807C00021000 C 08/07/15 21.0 0.25 0.27
NVDA 150807C00021500 C 08/07/15 21.5 0.15 0.18
NVDA 150807C00022000 C 08/07/15 22.0 0.08 0.12
NVDA 150807C00022500 C 08/07/15 22.5 0.05 0.11
NVDA 150807C00023000 C 08/07/15 23.0 0.03 0.11
NVDA 150807C00023500 C 08/07/15 23.5 0.01 0.08
NVDA 150807C00024000 C 08/07/15 24.0 0.00 0.26
NVDA 150807C00024500 C 08/07/15 24.5 0.00 0.50
NVDA 150807C00025000 C 08/07/15 25.0 0.00 0.14
NVDA 150807C00025500 C 08/07/15 25.5 0.00 0.40
NVDA 150807C00026000 C 08/07/15 26.0 0.00 0.40
NVDA 150807C00026500 C 08/07/15 26.5 0.00 0.40
NVDA 150807C00027000 C 08/07/15 27.0 0.00 0.40
NVDA 150807C00027500 C 08/07/15 27.5 0.00 0.39
NVDA 150807C00028000 C 08/07/15 28.0 0.00 0.38
NVDA 150807C00028500 C 08/07/15 28.5 0.00 0.20
NVDA 150807C00029000 C 08/07/15 29.0 0.00 0.20
NVDA 150807C00029500 C 08/07/15 29.5 0.00 0.20
NVDA 150807C00030000 C 08/07/15 30.0 0.00 0.20
NVDA 150807P00012000 P 08/07/15 12.0 0.00 0.14
NVDA 150807P00012500 P 08/07/15 12.5 0.00 0.03
NVDA 150807P00013000 P 08/07/15 13.0 0.00 0.08
NVDA 150807P00013500 P 08/07/15 13.5 0.00 0.40
NVDA 150807P00014000 P 08/07/15 14.0 0.00 0.40
NVDA 150807P00014500 P 08/07/15 14.5 0.00 0.40
NVDA 150807P00015000 P 08/07/15 15.0 0.00 0.11
NVDA 150807P00015500 P 08/07/15 15.5 0.00 0.39
NVDA 150807P00016000 P 08/07/15 16.0 0.01 0.20
NVDA 150807P00016500 P 08/07/15 16.5 0.00 0.10
NVDA 150807P00017000 P 08/07/15 17.0 0.03 0.14
NVDA 150807P00017500 P 08/07/15 17.5 0.05 0.14
NVDA 150807P00018000 P 08/07/15 18.0 0.05 0.25
NVDA 150807P00018500 P 08/07/15 18.5 0.18 0.22
NVDA 150807P00019000 P 08/07/15 19.0 0.28 0.31
NVDA 150807P00019500 P 08/07/15 19.5 0.43 0.47
NVDA 150807P00020000 P 08/07/15 20.0 0.64 0.70
NVDA 150807P00020500 P 08/07/15 20.5 0.93 1.01
NVDA 150807P00021000 P 08/07/15 21.0 1.28 1.40
NVDA 150807P00021500 P 08/07/15 21.5 1.53 1.85
NVDA 150807P00022000 P 08/07/15 22.0 1.96 2.29
NVDA 150807P00022500 P 08/07/15 22.5 2.42 2.78
NVDA 150807P00023000 P 08/07/15 23.0 2.91 3.25
NVDA 150807P00023500 P 08/07/15 23.5 3.40 3.75
NVDA 150807P00024000 P 08/07/15 24.0 3.85 4.25
NVDA 150807P00024500 P 08/07/15 24.5 4.35 4.70
NVDA 150807P00025000 P 08/07/15 25.0 4.85 5.20
NVDA 150807P00025500 P 08/07/15 25.5 5.35 5.70
NVDA 150807P00026000 P 08/07/15 26.0 5.85 6.20
NVDA 150807P00026500 P 08/07/15 26.5 6.35 6.70
NVDA 150807P00027000 P 08/07/15 27.0 6.85 7.25
NVDA 150807P00027500 P 08/07/15 27.5 7.35 7.75
NVDA 150807P00028000 P 08/07/15 28.0 7.45 8.40
NVDA 150807P00028500 P 08/07/15 28.5 7.95 8.90
NVDA 150807P00029000 P 08/07/15 29.0 8.85 9.25
NVDA 150807P00029500 P 08/07/15 29.5 8.85 9.90
NVDA 150807P00030000 P 08/07/15 30.0 8.40 11.60
NVDA 150814C00012000 C 08/14/15 12.0 7.80 8.20
NVDA 150814C00013000 C 08/14/15 13.0 6.80 7.20
NVDA 150814C00013500 C 08/14/15 13.5 6.30 6.70
NVDA 150814C00014000 C 08/14/15 14.0 5.80 6.20
NVDA 150814C00014500 C 08/14/15 14.5 5.30 5.70
NVDA 150814C00015000 C 08/14/15 15.0 4.80 5.20
NVDA 150814C00015500 C 08/14/15 15.5 4.35 4.70
NVDA 150814C00016000 C 08/14/15 16.0 3.85 4.20
NVDA 150814C00016500 C 08/14/15 16.5 3.35 3.75
NVDA 150814C00017000 C 08/14/15 17.0 2.91 3.25
NVDA 150814C00017500 C 08/14/15 17.5 2.45 2.77
NVDA 150814C00018000 C 08/14/15 18.0 2.07 2.26
NVDA 150814C00018500 C 08/14/15 18.5 1.63 1.74
NVDA 150814C00019000 C 08/14/15 19.0 1.21 1.36
NVDA 150814C00019500 C 08/14/15 19.5 0.94 0.98
NVDA 150814C00020000 C 08/14/15 20.0 0.66 0.70
NVDA 150814C00020500 C 08/14/15 20.5 0.45 0.48
NVDA 150814C00021000 C 08/14/15 21.0 0.29 0.32
NVDA 150814C00021500 C 08/14/15 21.5 0.19 0.22
NVDA 150814C00022000 C 08/14/15 22.0 0.12 0.15
NVDA 150814C00022500 C 08/14/15 22.5 0.08 0.13
NVDA 150814C00023000 C 08/14/15 23.0 0.00 0.28
NVDA 150814C00023500 C 08/14/15 23.5 0.00 0.40
NVDA 150814C00024000 C 08/14/15 24.0 0.01 0.26
NVDA 150814C00024500 C 08/14/15 24.5 0.00 0.39
NVDA 150814C00025000 C 08/14/15 25.0 0.00 0.14
NVDA 150814C00025500 C 08/14/15 25.5 0.00 0.24
NVDA 150814C00026000 C 08/14/15 26.0 0.00 0.23
NVDA 150814C00026500 C 08/14/15 26.5 0.00 0.23
NVDA 150814C00027000 C 08/14/15 27.0 0.00 0.23
NVDA 150814C00027500 C 08/14/15 27.5 0.00 0.23
NVDA 150814C00028000 C 08/14/15 28.0 0.00 0.23
NVDA 150814C00028500 C 08/14/15 28.5 0.00 0.39
NVDA 150814C00029000 C 08/14/15 29.0 0.00 0.23
NVDA 150814C00030000 C 08/14/15 30.0 0.00 0.23
NVDA 150814P00012000 P 08/14/15 12.0 0.00 0.39
NVDA 150814P00013000 P 08/14/15 13.0 0.00 0.08
NVDA 150814P00013500 P 08/14/15 13.5 0.00 0.10
NVDA 150814P00014000 P 08/14/15 14.0 0.02 0.19
NVDA 150814P00014500 P 08/14/15 14.5 0.00 0.38
NVDA 150814P00015000 P 08/14/15 15.0 0.00 0.38
NVDA 150814P00015500 P 08/14/15 15.5 0.00 0.39
NVDA 150814P00016000 P 08/14/15 16.0 0.00 0.14
NVDA 150814P00016500 P 08/14/15 16.5 0.00 0.39
NVDA 150814P00017000 P 08/14/15 17.0 0.07 0.31
NVDA 150814P00017500 P 08/14/15 17.5 0.02 0.37
NVDA 150814P00018000 P 08/14/15 18.0 0.11 0.21
NVDA 150814P00018500 P 08/14/15 18.5 0.23 0.26
NVDA 150814P00019000 P 08/14/15 19.0 0.33 0.37
NVDA 150814P00019500 P 08/14/15 19.5 0.48 0.53
NVDA 150814P00020000 P 08/14/15 20.0 0.71 0.75
NVDA 150814P00020500 P 08/14/15 20.5 0.99 1.06
NVDA 150814P00021000 P 08/14/15 21.0 1.33 1.41
NVDA 150814P00021500 P 08/14/15 21.5 1.59 1.86
NVDA 150814P00022000 P 08/14/15 22.0 2.02 2.33
NVDA 150814P00022500 P 08/14/15 22.5 2.46 2.79
NVDA 150814P00023000 P 08/14/15 23.0 2.93 3.30
NVDA 150814P00023500 P 08/14/15 23.5 3.40 3.75
NVDA 150814P00024000 P 08/14/15 24.0 3.90 4.25
NVDA 150814P00024500 P 08/14/15 24.5 4.40 4.75
NVDA 150814P00025000 P 08/14/15 25.0 4.90 5.25
NVDA 150814P00025500 P 08/14/15 25.5 5.40 5.75
NVDA 150814P00026000 P 08/14/15 26.0 5.85 6.20
NVDA 150814P00026500 P 08/14/15 26.5 6.35 6.70
NVDA 150814P00027000 P 08/14/15 27.0 6.85 7.20
NVDA 150814P00027500 P 08/14/15 27.5 7.35 7.75
NVDA 150814P00028000 P 08/14/15 28.0 7.60 8.30
NVDA 150814P00028500 P 08/14/15 28.5 7.95 8.90
NVDA 150814P00029000 P 08/14/15 29.0 8.55 9.40
NVDA 150814P00030000 P 08/14/15 30.0 9.85 10.20
NVDA 150821C00012000 C 08/21/15 12.0 7.80 8.20
NVDA 150821C00012500 C 08/21/15 12.5 7.30 7.70
NVDA 150821C00013000 C 08/21/15 13.0 6.80 7.20
NVDA 150821C00013500 C 08/21/15 13.5 6.30 6.70
NVDA 150821C00014000 C 08/21/15 14.0 5.85 6.20
NVDA 150821C00014500 C 08/21/15 14.5 5.35 5.70
NVDA 150821C00015000 C 08/21/15 15.0 4.85 5.25
NVDA 150821C00015500 C 08/21/15 15.5 4.35 4.75
NVDA 150821C00016000 C 08/21/15 16.0 3.85 4.25
NVDA 150821C00016500 C 08/21/15 16.5 3.40 3.75
NVDA 150821C00017000 C 08/21/15 17.0 2.93 3.25
NVDA 150821C00017500 C 08/21/15 17.5 2.47 2.78
NVDA 150821C00018000 C 08/21/15 18.0 2.10 2.20
NVDA 150821C00018500 C 08/21/15 18.5 1.66 1.76
NVDA 150821C00019000 C 08/21/15 19.0 1.27 1.37
NVDA 150821C00019500 C 08/21/15 19.5 1.00 1.03
NVDA 150821C00020000 C 08/21/15 20.0 0.72 0.75
NVDA 150821C00020500 C 08/21/15 20.5 0.50 0.53
NVDA 150821C00021000 C 08/21/15 21.0 0.35 0.36
NVDA 150821C00021500 C 08/21/15 21.5 0.24 0.26
NVDA 150821C00022000 C 08/21/15 22.0 0.17 0.18
NVDA 150821C00022500 C 08/21/15 22.5 0.10 0.19
NVDA 150821C00023000 C 08/21/15 23.0 0.08 0.16
NVDA 150821C00023500 C 08/21/15 23.5 0.04 0.13
NVDA 150821C00024000 C 08/21/15 24.0 0.03 0.12
NVDA 150821C00024500 C 08/21/15 24.5 0.02 0.11
NVDA 150821C00025000 C 08/21/15 25.0 0.03 0.10
NVDA 150821C00025500 C 08/21/15 25.5 0.01 0.10
NVDA 150821C00026000 C 08/21/15 26.0 0.00 0.07
NVDA 150821C00026500 C 08/21/15 26.5 0.00 0.09
NVDA 150821C00027000 C 08/21/15 27.0 0.03 0.06
NVDA 150821C00027500 C 08/21/15 27.5 0.00 0.08
NVDA 150821C00028000 C 08/21/15 28.0 0.03 0.05
NVDA 150821C00028500 C 08/21/15 28.5 0.00 0.07
NVDA 150821C00029000 C 08/21/15 29.0 0.02 0.05
NVDA 150821C00029500 C 08/21/15 29.5 0.00 0.07
NVDA 150821C00030000 C 08/21/15 30.0 0.03 0.07
NVDA 150821C00030500 C 08/21/15 30.5 0.00 0.06
NVDA 150821C00031000 C 08/21/15 31.0 0.02 0.03
NVDA 150821P00012000 P 08/21/15 12.0 0.00 0.04
NVDA 150821P00012500 P 08/21/15 12.5 0.01 0.02
NVDA 150821P00013000 P 08/21/15 13.0 0.02 0.03
NVDA 150821P00013500 P 08/21/15 13.5 0.01 0.05
NVDA 150821P00014000 P 08/21/15 14.0 0.02 0.06
NVDA 150821P00014500 P 08/21/15 14.5 0.01 0.08
NVDA 150821P00015000 P 08/21/15 15.0 0.06 0.07
NVDA 150821P00015500 P 08/21/15 15.5 0.07 0.08
NVDA 150821P00016000 P 08/21/15 16.0 0.08 0.09
NVDA 150821P00016500 P 08/21/15 16.5 0.06 0.16
NVDA 150821P00017000 P 08/21/15 17.0 0.10 0.18
NVDA 150821P00017500 P 08/21/15 17.5 0.12 0.23
NVDA 150821P00018000 P 08/21/15 18.0 0.22 0.25
NVDA 150821P00018500 P 08/21/15 18.5 0.30 0.33
NVDA 150821P00019000 P 08/21/15 19.0 0.42 0.46
NVDA 150821P00019500 P 08/21/15 19.5 0.58 0.62
NVDA 150821P00020000 P 08/21/15 20.0 0.80 0.84
NVDA 150821P00020500 P 08/21/15 20.5 1.09 1.15
NVDA 150821P00021000 P 08/21/15 21.0 1.43 1.48
NVDA 150821P00021500 P 08/21/15 21.5 1.82 1.88
NVDA 150821P00022000 P 08/21/15 22.0 2.21 2.40
NVDA 150821P00022500 P 08/21/15 22.5 2.54 2.86
NVDA 150821P00023000 P 08/21/15 23.0 3.00 3.35
NVDA 150821P00023500 P 08/21/15 23.5 3.45 3.80
NVDA 150821P00024000 P 08/21/15 24.0 3.90 4.30
NVDA 150821P00024500 P 08/21/15 24.5 4.45 4.80
NVDA 150821P00025000 P 08/21/15 25.0 4.90 5.30
NVDA 150821P00025500 P 08/21/15 25.5 5.40 5.80
NVDA 150821P00026000 P 08/21/15 26.0 5.85 6.30
NVDA 150821P00026500 P 08/21/15 26.5 6.35 6.80
NVDA 150821P00027000 P 08/21/15 27.0 6.85 7.30
NVDA 150821P00027500 P 08/21/15 27.5 7.40 7.80
NVDA 150821P00028000 P 08/21/15 28.0 7.85 8.30
NVDA 150821P00028500 P 08/21/15 28.5 8.30 8.80
NVDA 150821P00029000 P 08/21/15 29.0 8.80 9.30
NVDA 150821P00029500 P 08/21/15 29.5 9.15 9.85
NVDA 150821P00030000 P 08/21/15 30.0 9.85 10.35
NVDA 150821P00030500 P 08/21/15 30.5 10.35 10.85
NVDA 150821P00031000 P 08/21/15 31.0 10.85 11.35
NVDA 150828C00012000 C 08/28/15 12.0 7.80 8.15
NVDA 150828C00012500 C 08/28/15 12.5 7.30 7.70
NVDA 150828C00013000 C 08/28/15 13.0 6.80 7.20
NVDA 150828C00013500 C 08/28/15 13.5 6.30 6.70
NVDA 150828C00014000 C 08/28/15 14.0 5.80 6.20
NVDA 150828C00014500 C 08/28/15 14.5 5.30 5.70
NVDA 150828C00015000 C 08/28/15 15.0 4.85 5.25
NVDA 150828C00015500 C 08/28/15 15.5 4.35 4.70
NVDA 150828C00016000 C 08/28/15 16.0 3.85 4.25
NVDA 150828C00016500 C 08/28/15 16.5 3.40 3.75
NVDA 150828C00017000 C 08/28/15 17.0 2.94 3.25
NVDA 150828C00017500 C 08/28/15 17.5 2.49 2.78
NVDA 150828C00018000 C 08/28/15 18.0 2.05 2.34
NVDA 150828C00018500 C 08/28/15 18.5 1.64 1.84
NVDA 150828C00019000 C 08/28/15 19.0 1.32 1.40
NVDA 150828C00019500 C 08/28/15 19.5 1.00 1.08
NVDA 150828C00020000 C 08/28/15 20.0 0.75 0.79
NVDA 150828C00020500 C 08/28/15 20.5 0.52 0.57
NVDA 150828C00021000 C 08/28/15 21.0 0.38 0.41
NVDA 150828C00021500 C 08/28/15 21.5 0.25 0.29
NVDA 150828C00022000 C 08/28/15 22.0 0.15 0.27
NVDA 150828C00022500 C 08/28/15 22.5 0.09 0.21
NVDA 150828C00023000 C 08/28/15 23.0 0.05 0.17
NVDA 150828C00023500 C 08/28/15 23.5 0.03 0.15
NVDA 150828C00024000 C 08/28/15 24.0 0.02 0.13
NVDA 150828C00024500 C 08/28/15 24.5 0.00 0.11
NVDA 150828C00025000 C 08/28/15 25.0 0.00 0.11
NVDA 150828C00025500 C 08/28/15 25.5 0.00 0.09
NVDA 150828C00026000 C 08/28/15 26.0 0.00 0.09
NVDA 150828C00026500 C 08/28/15 26.5 0.00 0.08
NVDA 150828C00027000 C 08/28/15 27.0 0.00 0.08
NVDA 150828C00027500 C 08/28/15 27.5 0.00 0.08
NVDA 150828C00028000 C 08/28/15 28.0 0.00 0.06
NVDA 150828C00028500 C 08/28/15 28.5 0.00 0.06
NVDA 150828C00029000 C 08/28/15 29.0 0.00 0.05
NVDA 150828C00030000 C 08/28/15 30.0 0.00 0.04
NVDA 150828P00012000 P 08/28/15 12.0 0.00 0.04
NVDA 150828P00012500 P 08/28/15 12.5 0.00 0.05
NVDA 150828P00013000 P 08/28/15 13.0 0.00 0.06
NVDA 150828P00013500 P 08/28/15 13.5 0.00 0.07
NVDA 150828P00014000 P 08/28/15 14.0 0.00 0.10
NVDA 150828P00014500 P 08/28/15 14.5 0.00 0.11
NVDA 150828P00015000 P 08/28/15 15.0 0.00 0.13
NVDA 150828P00015500 P 08/28/15 15.5 0.03 0.15
NVDA 150828P00016000 P 08/28/15 16.0 0.05 0.16
NVDA 150828P00016500 P 08/28/15 16.5 0.07 0.19
NVDA 150828P00017000 P 08/28/15 17.0 0.07 0.21
NVDA 150828P00017500 P 08/28/15 17.5 0.12 0.26
NVDA 150828P00018000 P 08/28/15 18.0 0.19 0.32
NVDA 150828P00018500 P 08/28/15 18.5 0.34 0.36
NVDA 150828P00019000 P 08/28/15 19.0 0.46 0.50
NVDA 150828P00019500 P 08/28/15 19.5 0.64 0.68
NVDA 150828P00020000 P 08/28/15 20.0 0.86 0.92
NVDA 150828P00020500 P 08/28/15 20.5 1.16 1.23
NVDA 150828P00021000 P 08/28/15 21.0 1.50 1.58
NVDA 150828P00021500 P 08/28/15 21.5 1.84 2.04
NVDA 150828P00022000 P 08/28/15 22.0 2.26 2.47
NVDA 150828P00022500 P 08/28/15 22.5 2.60 2.93
NVDA 150828P00023000 P 08/28/15 23.0 3.05 3.40
NVDA 150828P00023500 P 08/28/15 23.5 3.45 3.90
NVDA 150828P00024000 P 08/28/15 24.0 3.95 4.35
NVDA 150828P00024500 P 08/28/15 24.5 4.50 4.85
NVDA 150828P00025000 P 08/28/15 25.0 4.90 5.35
NVDA 150828P00025500 P 08/28/15 25.5 5.45 5.85
NVDA 150828P00026000 P 08/28/15 26.0 5.95 6.35
NVDA 150828P00026500 P 08/28/15 26.5 6.40 6.85
NVDA 150828P00027000 P 08/28/15 27.0 6.90 7.35
NVDA 150828P00027500 P 08/28/15 27.5 7.40 7.85
NVDA 150828P00028000 P 08/28/15 28.0 7.90 8.35
NVDA 150828P00028500 P 08/28/15 28.5 8.35 8.85
NVDA 150828P00029000 P 08/28/15 29.0 8.65 9.45
NVDA 150828P00030000 P 08/28/15 30.0 8.45 10.35
NVDA 150904C00010000 C 09/04/15 10.0 9.75 10.40
NVDA 150904C00011000 C 09/04/15 11.0 8.60 9.55
NVDA 150904C00012000 C 09/04/15 12.0 7.80 8.25
NVDA 150904C00012500 C 09/04/15 12.5 7.30 7.65
NVDA 150904C00013000 C 09/04/15 13.0 6.80 7.20
NVDA 150904C00013500 C 09/04/15 13.5 6.30 6.70
NVDA 150904C00014000 C 09/04/15 14.0 5.80 6.20
NVDA 150904C00014500 C 09/04/15 14.5 5.30 5.70
NVDA 150904C00015000 C 09/04/15 15.0 4.85 5.20
NVDA 150904C00015500 C 09/04/15 15.5 4.35 4.70
NVDA 150904C00016000 C 09/04/15 16.0 3.85 4.25
NVDA 150904C00016500 C 09/04/15 16.5 3.40 3.75
NVDA 150904C00017000 C 09/04/15 17.0 2.95 3.30
NVDA 150904C00017500 C 09/04/15 17.5 2.50 2.81
NVDA 150904C00018000 C 09/04/15 18.0 2.08 2.26
NVDA 150904C00018500 C 09/04/15 18.5 1.68 1.86
NVDA 150904C00019000 C 09/04/15 19.0 1.35 1.49
NVDA 150904C00019500 C 09/04/15 19.5 1.04 1.15
NVDA 150904C00020000 C 09/04/15 20.0 0.78 0.85
NVDA 150904C00020500 C 09/04/15 20.5 0.59 0.63
NVDA 150904C00021000 C 09/04/15 21.0 0.41 0.46
NVDA 150904C00021500 C 09/04/15 21.5 0.30 0.33
NVDA 150904C00022000 C 09/04/15 22.0 0.21 0.24
NVDA 150904C00022500 C 09/04/15 22.5 0.12 0.23
NVDA 150904C00023000 C 09/04/15 23.0 0.08 0.17
NVDA 150904C00023500 C 09/04/15 23.5 0.05 0.14
NVDA 150904C00024000 C 09/04/15 24.0 0.03 0.12
NVDA 150904C00024500 C 09/04/15 24.5 0.02 0.11
NVDA 150904C00025000 C 09/04/15 25.0 0.02 0.09
NVDA 150904C00025500 C 09/04/15 25.5 0.01 0.09
NVDA 150904C00026000 C 09/04/15 26.0 0.01 0.08
NVDA 150904C00026500 C 09/04/15 26.5 0.00 0.08
NVDA 150904C00027000 C 09/04/15 27.0 0.00 0.07
NVDA 150904C00027500 C 09/04/15 27.5 0.00 0.07
NVDA 150904C00028000 C 09/04/15 28.0 0.00 0.06
NVDA 150904C00028500 C 09/04/15 28.5 0.00 0.05
NVDA 150904P00010000 P 09/04/15 10.0 0.00 0.03
NVDA 150904P00011000 P 09/04/15 11.0 0.00 0.03
NVDA 150904P00012000 P 09/04/15 12.0 0.00 0.04
NVDA 150904P00012500 P 09/04/15 12.5 0.00 0.05
NVDA 150904P00013000 P 09/04/15 13.0 0.00 0.07
NVDA 150904P00013500 P 09/04/15 13.5 0.01 0.08
NVDA 150904P00014000 P 09/04/15 14.0 0.01 0.10
NVDA 150904P00014500 P 09/04/15 14.5 0.01 0.12
NVDA 150904P00015000 P 09/04/15 15.0 0.02 0.13
NVDA 150904P00015500 P 09/04/15 15.5 0.04 0.13
NVDA 150904P00016000 P 09/04/15 16.0 0.05 0.17
NVDA 150904P00016500 P 09/04/15 16.5 0.07 0.19
NVDA 150904P00017000 P 09/04/15 17.0 0.11 0.22
NVDA 150904P00017500 P 09/04/15 17.5 0.16 0.27
NVDA 150904P00018000 P 09/04/15 18.0 0.28 0.31
NVDA 150904P00018500 P 09/04/15 18.5 0.38 0.41
NVDA 150904P00019000 P 09/04/15 19.0 0.52 0.56
NVDA 150904P00019500 P 09/04/15 19.5 0.70 0.75
NVDA 150904P00020000 P 09/04/15 20.0 0.92 0.98
NVDA 150904P00020500 P 09/04/15 20.5 1.20 1.30
NVDA 150904P00021000 P 09/04/15 21.0 1.55 1.66
NVDA 150904P00021500 P 09/04/15 21.5 1.89 2.07
NVDA 150904P00022000 P 09/04/15 22.0 2.30 2.48
NVDA 150904P00022500 P 09/04/15 22.5 2.62 2.94
NVDA 150904P00023000 P 09/04/15 23.0 3.05 3.40
NVDA 150904P00023500 P 09/04/15 23.5 3.55 3.90
NVDA 150904P00024000 P 09/04/15 24.0 4.00 4.40
NVDA 150904P00024500 P 09/04/15 24.5 4.50 4.85
NVDA 150904P00025000 P 09/04/15 25.0 4.95 5.35
NVDA 150904P00025500 P 09/04/15 25.5 5.45 5.85
NVDA 150904P00026000 P 09/04/15 26.0 5.95 6.35
NVDA 150904P00026500 P 09/04/15 26.5 6.45 6.85
NVDA 150904P00027000 P 09/04/15 27.0 6.95 7.35
NVDA 150904P00027500 P 09/04/15 27.5 7.40 7.85
NVDA 150904P00028000 P 09/04/15 28.0 7.95 8.35
NVDA 150904P00028500 P 09/04/15 28.5 8.45 8.85
NVDA 150911C00012000 C 09/11/15 12.0 7.80 8.20
NVDA 150911C00012500 C 09/11/15 12.5 7.20 8.10
NVDA 150911C00013000 C 09/11/15 13.0 6.80 7.20
NVDA 150911C00013500 C 09/11/15 13.5 6.30 6.70
NVDA 150911C00014000 C 09/11/15 14.0 5.80 6.20
NVDA 150911C00014500 C 09/11/15 14.5 5.30 5.70
NVDA 150911C00015000 C 09/11/15 15.0 4.85 5.25
NVDA 150911C00015500 C 09/11/15 15.5 4.35 4.75
NVDA 150911C00016000 C 09/11/15 16.0 3.85 4.25
NVDA 150911C00016500 C 09/11/15 16.5 3.40 3.75
NVDA 150911C00017000 C 09/11/15 17.0 2.98 3.30
NVDA 150911C00017500 C 09/11/15 17.5 2.52 2.82
NVDA 150911C00018000 C 09/11/15 18.0 2.10 2.25
NVDA 150911C00018500 C 09/11/15 18.5 1.71 1.98
NVDA 150911C00019000 C 09/11/15 19.0 1.40 1.48
NVDA 150911C00019500 C 09/11/15 19.5 1.09 1.17
NVDA 150911C00020000 C 09/11/15 20.0 0.85 0.89
NVDA 150911C00020500 C 09/11/15 20.5 0.62 0.67
NVDA 150911C00021000 C 09/11/15 21.0 0.45 0.49
NVDA 150911C00021500 C 09/11/15 21.5 0.33 0.36
NVDA 150911C00022000 C 09/11/15 22.0 0.17 0.36
NVDA 150911C00022500 C 09/11/15 22.5 0.00 0.50
NVDA 150911C00023000 C 09/11/15 23.0 0.05 0.36
NVDA 150911C00023500 C 09/11/15 23.5 0.00 0.40
NVDA 150911C00024000 C 09/11/15 24.0 0.00 0.39
NVDA 150911C00024500 C 09/11/15 24.5 0.00 0.39
NVDA 150911C00025000 C 09/11/15 25.0 0.00 0.13
NVDA 150911C00025500 C 09/11/15 25.5 0.00 0.39
NVDA 150911C00026000 C 09/11/15 26.0 0.00 0.39
NVDA 150911C00026500 C 09/11/15 26.5 0.00 0.39
NVDA 150911C00027000 C 09/11/15 27.0 0.00 0.39
NVDA 150911C00027500 C 09/11/15 27.5 0.00 0.39
NVDA 150911C00028000 C 09/11/15 28.0 0.00 0.39
NVDA 150911C00028500 C 09/11/15 28.5 0.00 0.39
NVDA 150911P00012000 P 09/11/15 12.0 0.00 0.39
NVDA 150911P00012500 P 09/11/15 12.5 0.00 0.39
NVDA 150911P00013000 P 09/11/15 13.0 0.00 0.39
NVDA 150911P00013500 P 09/11/15 13.5 0.00 0.39
NVDA 150911P00014000 P 09/11/15 14.0 0.00 0.39
NVDA 150911P00014500 P 09/11/15 14.5 0.00 0.39
NVDA 150911P00015000 P 09/11/15 15.0 0.00 0.39
NVDA 150911P00015500 P 09/11/15 15.5 0.00 0.39
NVDA 150911P00016000 P 09/11/15 16.0 0.03 0.39
NVDA 150911P00016500 P 09/11/15 16.5 0.08 0.39
NVDA 150911P00017000 P 09/11/15 17.0 0.12 0.38
NVDA 150911P00017500 P 09/11/15 17.5 0.17 0.50
NVDA 150911P00018000 P 09/11/15 18.0 0.31 0.34
NVDA 150911P00018500 P 09/11/15 18.5 0.41 0.46
NVDA 150911P00019000 P 09/11/15 19.0 0.54 0.59
NVDA 150911P00019500 P 09/11/15 19.5 0.74 0.82
NVDA 150911P00020000 P 09/11/15 20.0 0.97 1.02
NVDA 150911P00020500 P 09/11/15 20.5 1.25 1.35
NVDA 150911P00021000 P 09/11/15 21.0 1.58 1.75
NVDA 150911P00021500 P 09/11/15 21.5 1.81 2.10
NVDA 150911P00022000 P 09/11/15 22.0 2.21 2.52
NVDA 150911P00022500 P 09/11/15 22.5 2.64 2.96
NVDA 150911P00023000 P 09/11/15 23.0 3.10 3.45
NVDA 150911P00023500 P 09/11/15 23.5 3.60 3.90
NVDA 150911P00024000 P 09/11/15 24.0 4.00 4.40
NVDA 150911P00024500 P 09/11/15 24.5 4.50 4.85
NVDA 150911P00025000 P 09/11/15 25.0 4.90 5.35
NVDA 150911P00025500 P 09/11/15 25.5 5.45 5.85
NVDA 150911P00026000 P 09/11/15 26.0 5.95 6.35
NVDA 150911P00026500 P 09/11/15 26.5 6.45 6.85
NVDA 150911P00027000 P 09/11/15 27.0 6.95 7.35
NVDA 150911P00027500 P 09/11/15 27.5 7.40 7.80
NVDA 150911P00028000 P 09/11/15 28.0 7.95 8.35
NVDA 150911P00028500 P 09/11/15 28.5 8.10 8.90
NVDA 150918C00011000 C 09/18/15 11.0 8.60 9.65
NVDA 150918C00012000 C 09/18/15 12.0 7.65 8.55
NVDA 150918C00013000 C 09/18/15 13.0 6.65 7.55
NVDA 150918C00014000 C 09/18/15 14.0 5.70 6.55
NVDA 150918C00015000 C 09/18/15 15.0 4.80 5.50
NVDA 150918C00016000 C 09/18/15 16.0 3.85 4.25
NVDA 150918C00017000 C 09/18/15 17.0 2.98 3.30
NVDA 150918C00018000 C 09/18/15 18.0 2.13 2.28
NVDA 150918C00019000 C 09/18/15 19.0 1.43 1.57
NVDA 150918C00020000 C 09/18/15 20.0 0.88 0.94
NVDA 150918C00021000 C 09/18/15 21.0 0.49 0.54
NVDA 150918C00022000 C 09/18/15 22.0 0.26 0.30
NVDA 150918C00023000 C 09/18/15 23.0 0.14 0.21
NVDA 150918C00024000 C 09/18/15 24.0 0.06 0.14
NVDA 150918C00025000 C 09/18/15 25.0 0.04 0.09
NVDA 150918C00026000 C 09/18/15 26.0 0.02 0.08
NVDA 150918C00027000 C 09/18/15 27.0 0.01 0.07
NVDA 150918C00028000 C 09/18/15 28.0 0.00 0.06
NVDA 150918C00029000 C 09/18/15 29.0 0.01 0.06
NVDA 150918C00030000 C 09/18/15 30.0 0.00 0.05
NVDA 150918C00031000 C 09/18/15 31.0 0.00 0.04
NVDA 150918P00011000 P 09/18/15 11.0 0.00 0.03
NVDA 150918P00012000 P 09/18/15 12.0 0.01 0.05
NVDA 150918P00013000 P 09/18/15 13.0 0.02 0.09
NVDA 150918P00014000 P 09/18/15 14.0 0.03 0.12
NVDA 150918P00015000 P 09/18/15 15.0 0.05 0.15
NVDA 150918P00016000 P 09/18/15 16.0 0.09 0.19
NVDA 150918P00017000 P 09/18/15 17.0 0.16 0.25
NVDA 150918P00018000 P 09/18/15 18.0 0.34 0.39
NVDA 150918P00019000 P 09/18/15 19.0 0.60 0.65
NVDA 150918P00020000 P 09/18/15 20.0 1.01 1.06
NVDA 150918P00021000 P 09/18/15 21.0 1.63 1.70
NVDA 150918P00022000 P 09/18/15 22.0 2.34 2.54
NVDA 150918P00023000 P 09/18/15 23.0 3.10 3.45
NVDA 150918P00024000 P 09/18/15 24.0 4.00 4.40
NVDA 150918P00025000 P 09/18/15 25.0 5.00 5.35
NVDA 150918P00026000 P 09/18/15 26.0 5.95 6.35
NVDA 150918P00027000 P 09/18/15 27.0 6.95 7.35
NVDA 150918P00028000 P 09/18/15 28.0 7.95 8.30
NVDA 150918P00029000 P 09/18/15 29.0 8.60 9.50
NVDA 150918P00030000 P 09/18/15 30.0 9.50 10.35
NVDA 150918P00031000 P 09/18/15 31.0 9.45 11.35
NVDA 151016C00012000 C 10/16/15 12.0 7.80 8.20
NVDA 151016C00013000 C 10/16/15 13.0 6.80 7.15
NVDA 151016C00014000 C 10/16/15 14.0 5.80 6.20
NVDA 151016C00015000 C 10/16/15 15.0 4.85 5.20
NVDA 151016C00016000 C 10/16/15 16.0 3.90 4.30
NVDA 151016C00017000 C 10/16/15 17.0 3.05 3.35
NVDA 151016C00018000 C 10/16/15 18.0 2.22 2.44
NVDA 151016C00019000 C 10/16/15 19.0 1.60 1.66
NVDA 151016C00020000 C 10/16/15 20.0 1.05 1.09
NVDA 151016C00021000 C 10/16/15 21.0 0.64 0.69
NVDA 151016C00022000 C 10/16/15 22.0 0.38 0.42
NVDA 151016C00023000 C 10/16/15 23.0 0.21 0.30
NVDA 151016C00024000 C 10/16/15 24.0 0.12 0.20
NVDA 151016C00025000 C 10/16/15 25.0 0.06 0.14
NVDA 151016C00026000 C 10/16/15 26.0 0.04 0.11
NVDA 151016C00027000 C 10/16/15 27.0 0.02 0.08
NVDA 151016P00012000 P 10/16/15 12.0 0.01 0.08
NVDA 151016P00013000 P 10/16/15 13.0 0.03 0.12
NVDA 151016P00014000 P 10/16/15 14.0 0.05 0.13
NVDA 151016P00015000 P 10/16/15 15.0 0.08 0.17
NVDA 151016P00016000 P 10/16/15 16.0 0.14 0.24
NVDA 151016P00017000 P 10/16/15 17.0 0.25 0.32
NVDA 151016P00018000 P 10/16/15 18.0 0.46 0.48
NVDA 151016P00019000 P 10/16/15 19.0 0.75 0.78
NVDA 151016P00020000 P 10/16/15 20.0 1.18 1.22
NVDA 151016P00021000 P 10/16/15 21.0 1.77 1.81
NVDA 151016P00022000 P 10/16/15 22.0 2.47 2.65
NVDA 151016P00023000 P 10/16/15 23.0 3.20 3.50
NVDA 151016P00024000 P 10/16/15 24.0 4.10 4.40
NVDA 151016P00025000 P 10/16/15 25.0 5.00 5.40
NVDA 151016P00026000 P 10/16/15 26.0 6.00 6.35
NVDA 151016P00027000 P 10/16/15 27.0 6.95 7.35
NVDA 151218C00012000 C 12/18/15 12.0 7.80 8.20
NVDA 151218C00013000 C 12/18/15 13.0 6.80 7.20
NVDA 151218C00014000 C 12/18/15 14.0 5.85 6.25
NVDA 151218C00015000 C 12/18/15 15.0 4.95 5.30
NVDA 151218C00016000 C 12/18/15 16.0 4.05 4.45
NVDA 151218C00017000 C 12/18/15 17.0 3.25 3.50
NVDA 151218C00018000 C 12/18/15 18.0 2.51 2.71
NVDA 151218C00019000 C 12/18/15 19.0 1.96 2.00
NVDA 151218C00020000 C 12/18/15 20.0 1.42 1.46
NVDA 151218C00021000 C 12/18/15 21.0 0.99 1.03
NVDA 151218C00022000 C 12/18/15 22.0 0.67 0.71
NVDA 151218C00023000 C 12/18/15 23.0 0.44 0.48
NVDA 151218C00024000 C 12/18/15 24.0 0.29 0.33
NVDA 151218C00025000 C 12/18/15 25.0 0.19 0.22
NVDA 151218C00026000 C 12/18/15 26.0 0.12 0.15
NVDA 151218C00027000 C 12/18/15 27.0 0.08 0.12
NVDA 151218C00028000 C 12/18/15 28.0 0.05 0.09
NVDA 151218C00029000 C 12/18/15 29.0 0.03 0.07
NVDA 151218C00030000 C 12/18/15 30.0 0.02 0.05
NVDA 151218C00031000 C 12/18/15 31.0 0.01 0.04
NVDA 151218C00032000 C 12/18/15 32.0 0.01 0.04
NVDA 151218P00012000 P 12/18/15 12.0 0.06 0.08
NVDA 151218P00013000 P 12/18/15 13.0 0.09 0.12
NVDA 151218P00014000 P 12/18/15 14.0 0.14 0.16
NVDA 151218P00015000 P 12/18/15 15.0 0.21 0.24
NVDA 151218P00016000 P 12/18/15 16.0 0.33 0.36
NVDA 151218P00017000 P 12/18/15 17.0 0.51 0.54
NVDA 151218P00018000 P 12/18/15 18.0 0.77 0.81
NVDA 151218P00019000 P 12/18/15 19.0 1.12 1.16
NVDA 151218P00020000 P 12/18/15 20.0 1.59 1.63
NVDA 151218P00021000 P 12/18/15 21.0 2.16 2.21
NVDA 151218P00022000 P 12/18/15 22.0 2.84 2.90
NVDA 151218P00023000 P 12/18/15 23.0 3.55 3.80
NVDA 151218P00024000 P 12/18/15 24.0 4.40 4.65
NVDA 151218P00025000 P 12/18/15 25.0 5.20 5.55
NVDA 151218P00026000 P 12/18/15 26.0 6.10 6.50
NVDA 151218P00027000 P 12/18/15 27.0 7.00 7.45
NVDA 151218P00028000 P 12/18/15 28.0 8.00 8.40
NVDA 151218P00029000 P 12/18/15 29.0 8.80 9.50
NVDA 151218P00030000 P 12/18/15 30.0 10.00 10.75
NVDA 151218P00031000 P 12/18/15 31.0 10.90 11.75
NVDA 151218P00032000 P 12/18/15 32.0 11.95 12.75
NVDA 160115C00003000 C 01/15/16 3.0 14.60 17.70
NVDA 160115C00005000 C 01/15/16 5.0 13.15 15.50
NVDA 160115C00008000 C 01/15/16 8.0 9.65 12.45
NVDA 160115C00010000 C 01/15/16 10.0 7.75 10.20
NVDA 160115C00011000 C 01/15/16 11.0 6.70 9.20
NVDA 160115C00012000 C 01/15/16 12.0 7.60 8.25
NVDA 160115C00013000 C 01/15/16 13.0 6.75 7.20
NVDA 160115C00014000 C 01/15/16 14.0 5.75 6.25
NVDA 160115C00015000 C 01/15/16 15.0 4.80 5.35
NVDA 160115C00016000 C 01/15/16 16.0 3.75 4.50
NVDA 160115C00017000 C 01/15/16 17.0 3.30 3.65
NVDA 160115C00018000 C 01/15/16 18.0 2.62 2.78
NVDA 160115C00019000 C 01/15/16 19.0 2.04 2.09
NVDA 160115C00020000 C 01/15/16 20.0 1.50 1.55
NVDA 160115C00021000 C 01/15/16 21.0 1.08 1.12
NVDA 160115C00022000 C 01/15/16 22.0 0.75 0.78
NVDA 160115C00023000 C 01/15/16 23.0 0.51 0.54
NVDA 160115C00024000 C 01/15/16 24.0 0.35 0.37
NVDA 160115C00025000 C 01/15/16 25.0 0.23 0.26
NVDA 160115C00026000 C 01/15/16 26.0 0.15 0.18
NVDA 160115C00027000 C 01/15/16 27.0 0.10 0.13
NVDA 160115C00028000 C 01/15/16 28.0 0.07 0.10
NVDA 160115C00029000 C 01/15/16 29.0 0.04 0.08
NVDA 160115C00030000 C 01/15/16 30.0 0.03 0.06
NVDA 160115C00031000 C 01/15/16 31.0 0.02 0.05
NVDA 160115C00032000 C 01/15/16 32.0 0.01 0.04
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.01
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.02
NVDA 160115P00008000 P 01/15/16 8.0 0.00 0.03
NVDA 160115P00010000 P 01/15/16 10.0 0.03 0.05
NVDA 160115P00011000 P 01/15/16 11.0 0.04 0.07
NVDA 160115P00012000 P 01/15/16 12.0 0.07 0.09
NVDA 160115P00013000 P 01/15/16 13.0 0.11 0.13
NVDA 160115P00014000 P 01/15/16 14.0 0.16 0.19
NVDA 160115P00015000 P 01/15/16 15.0 0.25 0.28
NVDA 160115P00016000 P 01/15/16 16.0 0.38 0.42
NVDA 160115P00017000 P 01/15/16 17.0 0.58 0.61
NVDA 160115P00018000 P 01/15/16 18.0 0.84 0.89
NVDA 160115P00019000 P 01/15/16 19.0 1.20 1.26
NVDA 160115P00020000 P 01/15/16 20.0 1.67 1.72
NVDA 160115P00021000 P 01/15/16 21.0 2.24 2.30
NVDA 160115P00022000 P 01/15/16 22.0 2.90 2.97
NVDA 160115P00023000 P 01/15/16 23.0 3.65 3.75
NVDA 160115P00024000 P 01/15/16 24.0 4.30 4.70
NVDA 160115P00025000 P 01/15/16 25.0 5.00 5.55
NVDA 160115P00026000 P 01/15/16 26.0 5.80 6.50
NVDA 160115P00027000 P 01/15/16 27.0 4.90 7.45
NVDA 160115P00028000 P 01/15/16 28.0 6.30 8.40
NVDA 160115P00029000 P 01/15/16 29.0 6.90 9.40
NVDA 160115P00030000 P 01/15/16 30.0 9.65 10.40
NVDA 160115P00031000 P 01/15/16 31.0 8.90 11.40
NVDA 160115P00032000 P 01/15/16 32.0 10.10 12.40
NVDA 160318C00010000 C 03/18/16 10.0 8.70 11.45
NVDA 160318C00011000 C 03/18/16 11.0 8.80 9.30
NVDA 160318C00012000 C 03/18/16 12.0 7.80 8.25
NVDA 160318C00013000 C 03/18/16 13.0 6.85 7.30
NVDA 160318C00014000 C 03/18/16 14.0 5.95 6.40
NVDA 160318C00015000 C 03/18/16 15.0 5.00 5.50
NVDA 160318C00016000 C 03/18/16 16.0 4.25 4.65
NVDA 160318C00017000 C 03/18/16 17.0 3.45 3.85
NVDA 160318C00018000 C 03/18/16 18.0 2.89 2.96
NVDA 160318C00019000 C 03/18/16 19.0 2.28 2.34
NVDA 160318C00020000 C 03/18/16 20.0 1.76 1.81
NVDA 160318C00021000 C 03/18/16 21.0 1.33 1.38
NVDA 160318C00022000 C 03/18/16 22.0 0.99 1.03
NVDA 160318C00023000 C 03/18/16 23.0 0.73 0.77
NVDA 160318C00024000 C 03/18/16 24.0 0.53 0.56
NVDA 160318C00025000 C 03/18/16 25.0 0.38 0.41
NVDA 160318C00026000 C 03/18/16 26.0 0.27 0.31
NVDA 160318C00027000 C 03/18/16 27.0 0.19 0.23
NVDA 160318C00028000 C 03/18/16 28.0 0.14 0.17
NVDA 160318C00029000 C 03/18/16 29.0 0.10 0.14
NVDA 160318C00030000 C 03/18/16 30.0 0.07 0.11
NVDA 160318P00010000 P 03/18/16 10.0 0.05 0.07
NVDA 160318P00011000 P 03/18/16 11.0 0.08 0.10
NVDA 160318P00012000 P 03/18/16 12.0 0.12 0.15
NVDA 160318P00013000 P 03/18/16 13.0 0.17 0.21
NVDA 160318P00014000 P 03/18/16 14.0 0.26 0.29
NVDA 160318P00015000 P 03/18/16 15.0 0.38 0.42
NVDA 160318P00016000 P 03/18/16 16.0 0.55 0.59
NVDA 160318P00017000 P 03/18/16 17.0 0.78 0.83
NVDA 160318P00018000 P 03/18/16 18.0 1.09 1.14
NVDA 160318P00019000 P 03/18/16 19.0 1.46 1.54
NVDA 160318P00020000 P 03/18/16 20.0 1.95 2.02
NVDA 160318P00021000 P 03/18/16 21.0 2.52 2.60
NVDA 160318P00022000 P 03/18/16 22.0 3.15 3.30
NVDA 160318P00023000 P 03/18/16 23.0 3.90 4.00
NVDA 160318P00024000 P 03/18/16 24.0 4.50 4.90
NVDA 160318P00025000 P 03/18/16 25.0 5.35 5.75
NVDA 160318P00026000 P 03/18/16 26.0 6.20 6.65
NVDA 160318P00027000 P 03/18/16 27.0 7.10 7.60
NVDA 160318P00028000 P 03/18/16 28.0 8.05 8.50
NVDA 160318P00029000 P 03/18/16 29.0 9.05 9.50
NVDA 160318P00030000 P 03/18/16 30.0 10.00 10.65
NVDA 170120C00003000 C 01/20/17 3.0 14.55 19.40
NVDA 170120C00005000 C 01/20/17 5.0 12.55 16.00
NVDA 170120C00008000 C 01/20/17 8.0 9.80 14.40
NVDA 170120C00010000 C 01/20/17 10.0 7.60 10.35
NVDA 170120C00013000 C 01/20/17 13.0 6.75 7.65
NVDA 170120C00015000 C 01/20/17 15.0 5.45 6.05
NVDA 170120C00017000 C 01/20/17 17.0 4.05 4.35
NVDA 170120C00020000 C 01/20/17 20.0 2.61 2.74
NVDA 170120C00022000 C 01/20/17 22.0 1.84 1.96
NVDA 170120C00025000 C 01/20/17 25.0 1.06 1.14
NVDA 170120C00027000 C 01/20/17 27.0 0.72 0.80
NVDA 170120C00030000 C 01/20/17 30.0 0.39 0.49
NVDA 170120C00035000 C 01/20/17 35.0 0.15 0.23
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.04
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.06
NVDA 170120P00008000 P 01/20/17 8.0 0.05 0.13
NVDA 170120P00010000 P 01/20/17 10.0 0.16 0.25
NVDA 170120P00013000 P 01/20/17 13.0 0.51 0.64
NVDA 170120P00015000 P 01/20/17 15.0 0.94 1.01
NVDA 170120P00017000 P 01/20/17 17.0 1.56 1.65
NVDA 170120P00020000 P 01/20/17 20.0 2.94 3.05
NVDA 170120P00022000 P 01/20/17 22.0 4.10 4.25
NVDA 170120P00025000 P 01/20/17 25.0 6.30 6.40
NVDA 170120P00027000 P 01/20/17 27.0 7.55 8.20
NVDA 170120P00030000 P 01/20/17 30.0 8.20 10.85
NVDA 170120P00035000 P 01/20/17 35.0 12.95 16.25

OPRA data is delayed 15 minutes.