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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 150710C00012000 C 07/10/15 12.0 7.80 9.10
NVDA 150710C00013000 C 07/10/15 13.0 6.95 8.05
NVDA 150710C00013500 C 07/10/15 13.5 5.95 7.95
NVDA 150710C00014000 C 07/10/15 14.0 5.95 7.25
NVDA 150710C00014500 C 07/10/15 14.5 5.45 6.40
NVDA 150710C00015000 C 07/10/15 15.0 5.05 5.80
NVDA 150710C00015500 C 07/10/15 15.5 4.55 5.30
NVDA 150710C00016000 C 07/10/15 16.0 4.05 4.80
NVDA 150710C00016500 C 07/10/15 16.5 3.55 4.75
NVDA 150710C00017000 C 07/10/15 17.0 3.05 3.80
NVDA 150710C00017500 C 07/10/15 17.5 2.75 3.10
NVDA 150710C00018000 C 07/10/15 18.0 2.08 2.86
NVDA 150710C00018500 C 07/10/15 18.5 1.74 2.18
NVDA 150710C00019000 C 07/10/15 19.0 1.30 1.70
NVDA 150710C00019500 C 07/10/15 19.5 0.91 1.11
NVDA 150710C00020000 C 07/10/15 20.0 0.51 0.73
NVDA 150710C00020500 C 07/10/15 20.5 0.29 0.41
NVDA 150710C00021000 C 07/10/15 21.0 0.18 0.21
NVDA 150710C00021500 C 07/10/15 21.5 0.09 0.11
NVDA 150710C00022000 C 07/10/15 22.0 0.03 0.08
NVDA 150710C00022500 C 07/10/15 22.5 0.02 0.13
NVDA 150710C00023000 C 07/10/15 23.0 0.01 0.10
NVDA 150710C00023500 C 07/10/15 23.5 0.00 0.50
NVDA 150710C00024000 C 07/10/15 24.0 0.00 0.17
NVDA 150710C00024500 C 07/10/15 24.5 0.00 0.50
NVDA 150710C00025000 C 07/10/15 25.0 0.00 0.18
NVDA 150710C00025500 C 07/10/15 25.5 0.00 0.16
NVDA 150710C00026000 C 07/10/15 26.0 0.00 0.41
NVDA 150710C00026500 C 07/10/15 26.5 0.00 0.39
NVDA 150710C00027000 C 07/10/15 27.0 0.00 0.17
NVDA 150710C00027500 C 07/10/15 27.5 0.00 0.14
NVDA 150710C00028000 C 07/10/15 28.0 0.00 0.15
NVDA 150710C00028500 C 07/10/15 28.5 0.00 0.14
NVDA 150710C00029000 C 07/10/15 29.0 0.00 0.16
NVDA 150710C00029500 C 07/10/15 29.5 0.00 0.15
NVDA 150710C00030000 C 07/10/15 30.0 0.00 0.14
NVDA 150710C00030500 C 07/10/15 30.5 0.00 0.14
NVDA 150710C00031000 C 07/10/15 31.0 0.00 0.14
NVDA 150710P00012000 P 07/10/15 12.0 0.00 0.14
NVDA 150710P00013000 P 07/10/15 13.0 0.00 0.14
NVDA 150710P00013500 P 07/10/15 13.5 0.00 0.14
NVDA 150710P00014000 P 07/10/15 14.0 0.00 0.14
NVDA 150710P00014500 P 07/10/15 14.5 0.00 0.18
NVDA 150710P00015000 P 07/10/15 15.0 0.00 0.03
NVDA 150710P00015500 P 07/10/15 15.5 0.00 0.50
NVDA 150710P00016000 P 07/10/15 16.0 0.00 0.38
NVDA 150710P00016500 P 07/10/15 16.5 0.00 0.50
NVDA 150710P00017000 P 07/10/15 17.0 0.00 0.39
NVDA 150710P00017500 P 07/10/15 17.5 0.00 0.05
NVDA 150710P00018000 P 07/10/15 18.0 0.00 0.49
NVDA 150710P00018500 P 07/10/15 18.5 0.01 0.25
NVDA 150710P00019000 P 07/10/15 19.0 0.04 0.15
NVDA 150710P00019500 P 07/10/15 19.5 0.09 0.15
NVDA 150710P00020000 P 07/10/15 20.0 0.03 0.37
NVDA 150710P00020500 P 07/10/15 20.5 0.40 0.50
NVDA 150710P00021000 P 07/10/15 21.0 0.66 0.83
NVDA 150710P00021500 P 07/10/15 21.5 0.99 1.39
NVDA 150710P00022000 P 07/10/15 22.0 1.41 1.86
NVDA 150710P00022500 P 07/10/15 22.5 2.00 2.25
NVDA 150710P00023000 P 07/10/15 23.0 2.25 3.30
NVDA 150710P00023500 P 07/10/15 23.5 2.75 3.80
NVDA 150710P00024000 P 07/10/15 24.0 3.20 3.95
NVDA 150710P00024500 P 07/10/15 24.5 3.70 4.45
NVDA 150710P00025000 P 07/10/15 25.0 4.20 5.00
NVDA 150710P00025500 P 07/10/15 25.5 4.70 5.50
NVDA 150710P00026000 P 07/10/15 26.0 5.10 6.50
NVDA 150710P00026500 P 07/10/15 26.5 5.60 7.00
NVDA 150710P00027000 P 07/10/15 27.0 6.10 7.40
NVDA 150710P00027500 P 07/10/15 27.5 6.60 7.85
NVDA 150710P00028000 P 07/10/15 28.0 6.95 8.35
NVDA 150710P00028500 P 07/10/15 28.5 6.70 8.40
NVDA 150710P00029000 P 07/10/15 29.0 7.20 8.95
NVDA 150710P00029500 P 07/10/15 29.5 7.70 9.45
NVDA 150710P00030000 P 07/10/15 30.0 7.90 11.20
NVDA 150710P00030500 P 07/10/15 30.5 8.40 11.70
NVDA 150710P00031000 P 07/10/15 31.0 8.85 12.20
NVDA 150717C00012000 C 07/17/15 12.0 8.05 9.10
NVDA 150717C00013000 C 07/17/15 13.0 7.15 7.70
NVDA 150717C00013500 C 07/17/15 13.5 6.65 7.20
NVDA 150717C00014000 C 07/17/15 14.0 6.15 6.70
NVDA 150717C00014500 C 07/17/15 14.5 5.45 6.40
NVDA 150717C00015000 C 07/17/15 15.0 5.05 5.80
NVDA 150717C00015500 C 07/17/15 15.5 4.55 5.30
NVDA 150717C00016000 C 07/17/15 16.0 4.05 4.80
NVDA 150717C00016500 C 07/17/15 16.5 3.65 4.40
NVDA 150717C00017000 C 07/17/15 17.0 2.96 3.95
NVDA 150717C00017500 C 07/17/15 17.5 2.60 3.35
NVDA 150717C00018000 C 07/17/15 18.0 2.11 3.60
NVDA 150717C00018500 C 07/17/15 18.5 1.89 2.09
NVDA 150717C00019000 C 07/17/15 19.0 1.49 1.70
NVDA 150717C00019500 C 07/17/15 19.5 1.07 1.22
NVDA 150717C00020000 C 07/17/15 20.0 0.78 0.84
NVDA 150717C00020500 C 07/17/15 20.5 0.50 0.55
NVDA 150717C00021000 C 07/17/15 21.0 0.31 0.36
NVDA 150717C00021500 C 07/17/15 21.5 0.18 0.21
NVDA 150717C00022000 C 07/17/15 22.0 0.09 0.13
NVDA 150717C00022500 C 07/17/15 22.5 0.04 0.08
NVDA 150717C00023000 C 07/17/15 23.0 0.04 0.05
NVDA 150717C00023500 C 07/17/15 23.5 0.00 0.05
NVDA 150717C00024000 C 07/17/15 24.0 0.00 0.04
NVDA 150717C00024500 C 07/17/15 24.5 0.00 0.04
NVDA 150717C00025000 C 07/17/15 25.0 0.00 0.03
NVDA 150717C00025500 C 07/17/15 25.5 0.00 0.03
NVDA 150717C00026000 C 07/17/15 26.0 0.00 0.03
NVDA 150717C00026500 C 07/17/15 26.5 0.00 0.03
NVDA 150717C00027000 C 07/17/15 27.0 0.00 0.03
NVDA 150717C00027500 C 07/17/15 27.5 0.00 0.03
NVDA 150717C00028000 C 07/17/15 28.0 0.00 0.03
NVDA 150717C00028500 C 07/17/15 28.5 0.00 0.03
NVDA 150717C00029000 C 07/17/15 29.0 0.00 0.03
NVDA 150717C00029500 C 07/17/15 29.5 0.00 0.03
NVDA 150717C00030000 C 07/17/15 30.0 0.00 0.02
NVDA 150717C00030500 C 07/17/15 30.5 0.00 0.02
NVDA 150717C00031000 C 07/17/15 31.0 0.00 0.02
NVDA 150717P00012000 P 07/17/15 12.0 0.00 0.02
NVDA 150717P00013000 P 07/17/15 13.0 0.00 0.02
NVDA 150717P00013500 P 07/17/15 13.5 0.00 0.03
NVDA 150717P00014000 P 07/17/15 14.0 0.00 0.03
NVDA 150717P00014500 P 07/17/15 14.5 0.00 0.03
NVDA 150717P00015000 P 07/17/15 15.0 0.00 0.03
NVDA 150717P00015500 P 07/17/15 15.5 0.00 0.04
NVDA 150717P00016000 P 07/17/15 16.0 0.00 0.04
NVDA 150717P00016500 P 07/17/15 16.5 0.00 0.04
NVDA 150717P00017000 P 07/17/15 17.0 0.01 0.06
NVDA 150717P00017500 P 07/17/15 17.5 0.02 0.06
NVDA 150717P00018000 P 07/17/15 18.0 0.02 0.09
NVDA 150717P00018500 P 07/17/15 18.5 0.05 0.12
NVDA 150717P00019000 P 07/17/15 19.0 0.13 0.15
NVDA 150717P00019500 P 07/17/15 19.5 0.21 0.25
NVDA 150717P00020000 P 07/17/15 20.0 0.36 0.40
NVDA 150717P00020500 P 07/17/15 20.5 0.58 0.62
NVDA 150717P00021000 P 07/17/15 21.0 0.85 0.93
NVDA 150717P00021500 P 07/17/15 21.5 1.16 1.33
NVDA 150717P00022000 P 07/17/15 22.0 1.62 1.75
NVDA 150717P00022500 P 07/17/15 22.5 1.90 2.42
NVDA 150717P00023000 P 07/17/15 23.0 2.25 3.00
NVDA 150717P00023500 P 07/17/15 23.5 2.96 3.25
NVDA 150717P00024000 P 07/17/15 24.0 3.35 3.90
NVDA 150717P00024500 P 07/17/15 24.5 3.85 4.40
NVDA 150717P00025000 P 07/17/15 25.0 4.20 4.95
NVDA 150717P00025500 P 07/17/15 25.5 4.80 5.50
NVDA 150717P00026000 P 07/17/15 26.0 5.10 6.05
NVDA 150717P00026500 P 07/17/15 26.5 5.80 6.55
NVDA 150717P00027000 P 07/17/15 27.0 6.10 7.05
NVDA 150717P00027500 P 07/17/15 27.5 6.80 7.55
NVDA 150717P00028000 P 07/17/15 28.0 6.75 7.85
NVDA 150717P00028500 P 07/17/15 28.5 7.80 8.50
NVDA 150717P00029000 P 07/17/15 29.0 7.95 9.00
NVDA 150717P00029500 P 07/17/15 29.5 8.40 10.00
NVDA 150717P00030000 P 07/17/15 30.0 9.25 10.20
NVDA 150717P00030500 P 07/17/15 30.5 9.55 10.75
NVDA 150717P00031000 P 07/17/15 31.0 9.75 11.25
NVDA 150724C00013000 C 07/24/15 13.0 6.95 7.90
NVDA 150724C00014000 C 07/24/15 14.0 5.95 7.05
NVDA 150724C00014500 C 07/24/15 14.5 5.45 6.65
NVDA 150724C00015000 C 07/24/15 15.0 5.05 6.15
NVDA 150724C00015500 C 07/24/15 15.5 4.20 5.65
NVDA 150724C00016000 C 07/24/15 16.0 4.05 5.15
NVDA 150724C00016500 C 07/24/15 16.5 3.60 4.35
NVDA 150724C00017000 C 07/24/15 17.0 3.10 3.85
NVDA 150724C00017500 C 07/24/15 17.5 2.60 3.35
NVDA 150724C00018000 C 07/24/15 18.0 2.15 2.89
NVDA 150724C00018500 C 07/24/15 18.5 1.85 2.27
NVDA 150724C00019000 C 07/24/15 19.0 1.51 1.72
NVDA 150724C00019500 C 07/24/15 19.5 1.12 1.31
NVDA 150724C00020000 C 07/24/15 20.0 0.83 0.93
NVDA 150724C00020500 C 07/24/15 20.5 0.57 0.66
NVDA 150724C00021000 C 07/24/15 21.0 0.38 0.44
NVDA 150724C00021500 C 07/24/15 21.5 0.24 0.29
NVDA 150724C00022000 C 07/24/15 22.0 0.12 0.20
NVDA 150724C00022500 C 07/24/15 22.5 0.06 0.14
NVDA 150724C00023000 C 07/24/15 23.0 0.04 0.10
NVDA 150724C00023500 C 07/24/15 23.5 0.02 0.07
NVDA 150724C00024000 C 07/24/15 24.0 0.01 0.05
NVDA 150724C00024500 C 07/24/15 24.5 0.00 0.05
NVDA 150724C00025000 C 07/24/15 25.0 0.00 0.04
NVDA 150724C00025500 C 07/24/15 25.5 0.00 0.04
NVDA 150724C00026000 C 07/24/15 26.0 0.00 0.04
NVDA 150724C00026500 C 07/24/15 26.5 0.00 0.03
NVDA 150724C00027000 C 07/24/15 27.0 0.00 0.03
NVDA 150724C00027500 C 07/24/15 27.5 0.00 0.03
NVDA 150724C00028000 C 07/24/15 28.0 0.00 0.03
NVDA 150724C00028500 C 07/24/15 28.5 0.00 0.03
NVDA 150724C00029000 C 07/24/15 29.0 0.00 0.03
NVDA 150724C00029500 C 07/24/15 29.5 0.00 0.03
NVDA 150724C00030000 C 07/24/15 30.0 0.00 0.03
NVDA 150724C00030500 C 07/24/15 30.5 0.00 0.03
NVDA 150724P00013000 P 07/24/15 13.0 0.00 0.03
NVDA 150724P00014000 P 07/24/15 14.0 0.00 0.03
NVDA 150724P00014500 P 07/24/15 14.5 0.00 0.04
NVDA 150724P00015000 P 07/24/15 15.0 0.00 0.04
NVDA 150724P00015500 P 07/24/15 15.5 0.00 0.05
NVDA 150724P00016000 P 07/24/15 16.0 0.00 0.05
NVDA 150724P00016500 P 07/24/15 16.5 0.01 0.06
NVDA 150724P00017000 P 07/24/15 17.0 0.01 0.08
NVDA 150724P00017500 P 07/24/15 17.5 0.02 0.09
NVDA 150724P00018000 P 07/24/15 18.0 0.04 0.12
NVDA 150724P00018500 P 07/24/15 18.5 0.09 0.17
NVDA 150724P00019000 P 07/24/15 19.0 0.16 0.22
NVDA 150724P00019500 P 07/24/15 19.5 0.25 0.33
NVDA 150724P00020000 P 07/24/15 20.0 0.42 0.49
NVDA 150724P00020500 P 07/24/15 20.5 0.65 0.72
NVDA 150724P00021000 P 07/24/15 21.0 0.93 1.01
NVDA 150724P00021500 P 07/24/15 21.5 1.29 1.37
NVDA 150724P00022000 P 07/24/15 22.0 1.66 1.83
NVDA 150724P00022500 P 07/24/15 22.5 1.94 2.41
NVDA 150724P00023000 P 07/24/15 23.0 2.25 3.40
NVDA 150724P00023500 P 07/24/15 23.5 2.75 3.50
NVDA 150724P00024000 P 07/24/15 24.0 3.25 4.25
NVDA 150724P00024500 P 07/24/15 24.5 3.75 4.50
NVDA 150724P00025000 P 07/24/15 25.0 4.25 4.95
NVDA 150724P00025500 P 07/24/15 25.5 4.70 5.45
NVDA 150724P00026000 P 07/24/15 26.0 5.10 6.30
NVDA 150724P00026500 P 07/24/15 26.5 5.60 7.20
NVDA 150724P00027000 P 07/24/15 27.0 6.10 7.60
NVDA 150724P00027500 P 07/24/15 27.5 6.60 7.95
NVDA 150724P00028000 P 07/24/15 28.0 5.90 7.85
NVDA 150724P00028500 P 07/24/15 28.5 6.40 8.35
NVDA 150724P00029000 P 07/24/15 29.0 6.90 9.35
NVDA 150724P00029500 P 07/24/15 29.5 7.40 9.90
NVDA 150724P00030000 P 07/24/15 30.0 7.90 11.20
NVDA 150724P00030500 P 07/24/15 30.5 8.40 11.70
NVDA 150731C00013000 C 07/31/15 13.0 6.95 8.00
NVDA 150731C00014000 C 07/31/15 14.0 5.95 6.90
NVDA 150731C00014500 C 07/31/15 14.5 5.45 6.40
NVDA 150731C00015000 C 07/31/15 15.0 5.05 5.80
NVDA 150731C00015500 C 07/31/15 15.5 4.60 5.35
NVDA 150731C00016000 C 07/31/15 16.0 4.10 4.85
NVDA 150731C00016500 C 07/31/15 16.5 3.60 4.35
NVDA 150731C00017000 C 07/31/15 17.0 3.10 4.15
NVDA 150731C00017500 C 07/31/15 17.5 2.65 3.40
NVDA 150731C00018000 C 07/31/15 18.0 2.19 2.94
NVDA 150731C00018500 C 07/31/15 18.5 1.90 2.32
NVDA 150731C00019000 C 07/31/15 19.0 1.55 1.79
NVDA 150731C00019500 C 07/31/15 19.5 1.19 1.40
NVDA 150731C00020000 C 07/31/15 20.0 0.94 1.01
NVDA 150731C00020500 C 07/31/15 20.5 0.68 0.73
NVDA 150731C00021000 C 07/31/15 21.0 0.47 0.52
NVDA 150731C00021500 C 07/31/15 21.5 0.32 0.36
NVDA 150731C00022000 C 07/31/15 22.0 0.18 0.26
NVDA 150731C00022500 C 07/31/15 22.5 0.12 0.18
NVDA 150731C00023000 C 07/31/15 23.0 0.05 0.13
NVDA 150731C00023500 C 07/31/15 23.5 0.05 0.09
NVDA 150731C00024000 C 07/31/15 24.0 0.03 0.07
NVDA 150731C00024500 C 07/31/15 24.5 0.02 0.05
NVDA 150731C00025000 C 07/31/15 25.0 0.01 0.05
NVDA 150731C00025500 C 07/31/15 25.5 0.01 0.04
NVDA 150731C00026000 C 07/31/15 26.0 0.00 0.04
NVDA 150731C00026500 C 07/31/15 26.5 0.00 0.04
NVDA 150731C00027000 C 07/31/15 27.0 0.00 0.04
NVDA 150731C00027500 C 07/31/15 27.5 0.00 0.04
NVDA 150731C00028000 C 07/31/15 28.0 0.00 0.03
NVDA 150731C00028500 C 07/31/15 28.5 0.00 0.03
NVDA 150731C00029000 C 07/31/15 29.0 0.00 0.03
NVDA 150731C00029500 C 07/31/15 29.5 0.00 0.03
NVDA 150731C00030000 C 07/31/15 30.0 0.00 0.03
NVDA 150731C00030500 C 07/31/15 30.5 0.00 0.03
NVDA 150731P00013000 P 07/31/15 13.0 0.00 0.03
NVDA 150731P00014000 P 07/31/15 14.0 0.00 0.04
NVDA 150731P00014500 P 07/31/15 14.5 0.00 0.05
NVDA 150731P00015000 P 07/31/15 15.0 0.00 0.06
NVDA 150731P00015500 P 07/31/15 15.5 0.01 0.06
NVDA 150731P00016000 P 07/31/15 16.0 0.01 0.07
NVDA 150731P00016500 P 07/31/15 16.5 0.02 0.08
NVDA 150731P00017000 P 07/31/15 17.0 0.03 0.10
NVDA 150731P00017500 P 07/31/15 17.5 0.05 0.13
NVDA 150731P00018000 P 07/31/15 18.0 0.07 0.17
NVDA 150731P00018500 P 07/31/15 18.5 0.12 0.22
NVDA 150731P00019000 P 07/31/15 19.0 0.20 0.30
NVDA 150731P00019500 P 07/31/15 19.5 0.36 0.40
NVDA 150731P00020000 P 07/31/15 20.0 0.53 0.58
NVDA 150731P00020500 P 07/31/15 20.5 0.75 0.81
NVDA 150731P00021000 P 07/31/15 21.0 0.95 1.10
NVDA 150731P00021500 P 07/31/15 21.5 1.28 1.52
NVDA 150731P00022000 P 07/31/15 22.0 1.71 1.92
NVDA 150731P00022500 P 07/31/15 22.5 1.99 2.46
NVDA 150731P00023000 P 07/31/15 23.0 2.30 2.99
NVDA 150731P00023500 P 07/31/15 23.5 2.75 3.50
NVDA 150731P00024000 P 07/31/15 24.0 3.25 4.00
NVDA 150731P00024500 P 07/31/15 24.5 3.75 4.50
NVDA 150731P00025000 P 07/31/15 25.0 4.25 5.00
NVDA 150731P00025500 P 07/31/15 25.5 4.75 5.45
NVDA 150731P00026000 P 07/31/15 26.0 5.10 6.05
NVDA 150731P00026500 P 07/31/15 26.5 5.60 6.55
NVDA 150731P00027000 P 07/31/15 27.0 6.10 7.30
NVDA 150731P00027500 P 07/31/15 27.5 6.50 8.70
NVDA 150731P00028000 P 07/31/15 28.0 5.90 7.90
NVDA 150731P00028500 P 07/31/15 28.5 6.35 8.75
NVDA 150731P00029000 P 07/31/15 29.0 6.90 9.00
NVDA 150731P00029500 P 07/31/15 29.5 7.40 9.40
NVDA 150731P00030000 P 07/31/15 30.0 7.85 11.20
NVDA 150731P00030500 P 07/31/15 30.5 8.40 10.80
NVDA 150807C00013000 C 08/07/15 13.0 6.95 7.90
NVDA 150807C00013500 C 08/07/15 13.5 6.40 7.50
NVDA 150807C00014000 C 08/07/15 14.0 6.00 6.95
NVDA 150807C00014500 C 08/07/15 14.5 5.50 6.45
NVDA 150807C00015000 C 08/07/15 15.0 5.10 5.85
NVDA 150807C00015500 C 08/07/15 15.5 4.60 5.35
NVDA 150807C00016000 C 08/07/15 16.0 4.15 4.90
NVDA 150807C00016500 C 08/07/15 16.5 3.65 4.40
NVDA 150807C00017000 C 08/07/15 17.0 3.00 4.00
NVDA 150807C00017500 C 08/07/15 17.5 2.70 3.45
NVDA 150807C00018000 C 08/07/15 18.0 2.30 3.05
NVDA 150807C00018500 C 08/07/15 18.5 2.09 2.36
NVDA 150807C00019000 C 08/07/15 19.0 1.71 1.96
NVDA 150807C00019500 C 08/07/15 19.5 1.37 1.59
NVDA 150807C00020000 C 08/07/15 20.0 1.07 1.24
NVDA 150807C00020500 C 08/07/15 20.5 0.84 0.97
NVDA 150807C00021000 C 08/07/15 21.0 0.60 0.73
NVDA 150807C00021500 C 08/07/15 21.5 0.44 0.55
NVDA 150807C00022000 C 08/07/15 22.0 0.28 0.42
NVDA 150807C00022500 C 08/07/15 22.5 0.19 0.33
NVDA 150807C00023000 C 08/07/15 23.0 0.15 0.24
NVDA 150807C00023500 C 08/07/15 23.5 0.10 0.20
NVDA 150807C00024000 C 08/07/15 24.0 0.07 0.15
NVDA 150807C00024500 C 08/07/15 24.5 0.05 0.13
NVDA 150807C00025000 C 08/07/15 25.0 0.03 0.11
NVDA 150807C00025500 C 08/07/15 25.5 0.02 0.09
NVDA 150807C00026000 C 08/07/15 26.0 0.01 0.08
NVDA 150807C00026500 C 08/07/15 26.5 0.01 0.07
NVDA 150807C00027000 C 08/07/15 27.0 0.00 0.06
NVDA 150807C00027500 C 08/07/15 27.5 0.00 0.06
NVDA 150807C00028000 C 08/07/15 28.0 0.00 0.05
NVDA 150807C00028500 C 08/07/15 28.5 0.00 0.05
NVDA 150807C00029000 C 08/07/15 29.0 0.00 0.05
NVDA 150807C00029500 C 08/07/15 29.5 0.00 0.04
NVDA 150807C00030000 C 08/07/15 30.0 0.00 0.04
NVDA 150807P00013000 P 08/07/15 13.0 0.00 0.05
NVDA 150807P00013500 P 08/07/15 13.5 0.00 0.06
NVDA 150807P00014000 P 08/07/15 14.0 0.00 0.07
NVDA 150807P00014500 P 08/07/15 14.5 0.01 0.09
NVDA 150807P00015000 P 08/07/15 15.0 0.02 0.10
NVDA 150807P00015500 P 08/07/15 15.5 0.03 0.11
NVDA 150807P00016000 P 08/07/15 16.0 0.04 0.13
NVDA 150807P00016500 P 08/07/15 16.5 0.05 0.15
NVDA 150807P00017000 P 08/07/15 17.0 0.07 0.18
NVDA 150807P00017500 P 08/07/15 17.5 0.12 0.23
NVDA 150807P00018000 P 08/07/15 18.0 0.17 0.30
NVDA 150807P00018500 P 08/07/15 18.5 0.23 0.38
NVDA 150807P00019000 P 08/07/15 19.0 0.34 0.47
NVDA 150807P00019500 P 08/07/15 19.5 0.51 0.61
NVDA 150807P00020000 P 08/07/15 20.0 0.70 0.80
NVDA 150807P00020500 P 08/07/15 20.5 0.93 1.01
NVDA 150807P00021000 P 08/07/15 21.0 1.16 1.33
NVDA 150807P00021500 P 08/07/15 21.5 1.47 1.70
NVDA 150807P00022000 P 08/07/15 22.0 1.82 2.07
NVDA 150807P00022500 P 08/07/15 22.5 2.22 2.48
NVDA 150807P00023000 P 08/07/15 23.0 2.65 2.91
NVDA 150807P00023500 P 08/07/15 23.5 2.85 3.70
NVDA 150807P00024000 P 08/07/15 24.0 3.10 4.25
NVDA 150807P00024500 P 08/07/15 24.5 3.80 4.55
NVDA 150807P00025000 P 08/07/15 25.0 4.25 5.00
NVDA 150807P00025500 P 08/07/15 25.5 4.75 5.75
NVDA 150807P00026000 P 08/07/15 26.0 5.20 6.10
NVDA 150807P00026500 P 08/07/15 26.5 5.70 6.60
NVDA 150807P00027000 P 08/07/15 27.0 6.20 7.15
NVDA 150807P00027500 P 08/07/15 27.5 6.65 7.55
NVDA 150807P00028000 P 08/07/15 28.0 7.05 8.15
NVDA 150807P00028500 P 08/07/15 28.5 7.65 8.85
NVDA 150807P00029000 P 08/07/15 29.0 8.10 9.30
NVDA 150807P00029500 P 08/07/15 29.5 8.10 10.70
NVDA 150807P00030000 P 08/07/15 30.0 8.90 10.15
NVDA 150814C00013000 C 08/14/15 13.0 7.00 7.90
NVDA 150814C00013500 C 08/14/15 13.5 6.50 7.45
NVDA 150814C00014000 C 08/14/15 14.0 6.00 6.95
NVDA 150814C00014500 C 08/14/15 14.5 5.20 6.75
NVDA 150814C00015000 C 08/14/15 15.0 5.05 6.00
NVDA 150814C00015500 C 08/14/15 15.5 4.60 5.35
NVDA 150814C00016000 C 08/14/15 16.0 4.10 4.90
NVDA 150814C00016500 C 08/14/15 16.5 3.45 4.75
NVDA 150814C00017000 C 08/14/15 17.0 3.20 3.95
NVDA 150814C00017500 C 08/14/15 17.5 2.74 3.55
NVDA 150814C00018000 C 08/14/15 18.0 2.30 3.35
NVDA 150814C00018500 C 08/14/15 18.5 2.12 2.40
NVDA 150814C00019000 C 08/14/15 19.0 1.74 2.01
NVDA 150814C00019500 C 08/14/15 19.5 1.39 1.65
NVDA 150814C00020000 C 08/14/15 20.0 1.10 1.28
NVDA 150814C00020500 C 08/14/15 20.5 0.89 1.01
NVDA 150814C00021000 C 08/14/15 21.0 0.67 0.78
NVDA 150814C00021500 C 08/14/15 21.5 0.45 0.62
NVDA 150814C00022000 C 08/14/15 22.0 0.31 0.47
NVDA 150814C00022500 C 08/14/15 22.5 0.22 0.37
NVDA 150814C00023000 C 08/14/15 23.0 0.14 0.29
NVDA 150814C00023500 C 08/14/15 23.5 0.09 0.23
NVDA 150814C00024000 C 08/14/15 24.0 0.06 0.18
NVDA 150814C00024500 C 08/14/15 24.5 0.04 0.14
NVDA 150814C00025000 C 08/14/15 25.0 0.03 0.12
NVDA 150814C00025500 C 08/14/15 25.5 0.02 0.10
NVDA 150814C00026000 C 08/14/15 26.0 0.01 0.08
NVDA 150814C00026500 C 08/14/15 26.5 0.01 0.07
NVDA 150814C00027000 C 08/14/15 27.0 0.00 0.07
NVDA 150814C00027500 C 08/14/15 27.5 0.00 0.06
NVDA 150814C00028000 C 08/14/15 28.0 0.00 0.06
NVDA 150814C00028500 C 08/14/15 28.5 0.00 0.05
NVDA 150814C00029000 C 08/14/15 29.0 0.00 0.05
NVDA 150814C00030000 C 08/14/15 30.0 0.00 0.04
NVDA 150814P00013000 P 08/14/15 13.0 0.00 0.06
NVDA 150814P00013500 P 08/14/15 13.5 0.00 0.07
NVDA 150814P00014000 P 08/14/15 14.0 0.01 0.08
NVDA 150814P00014500 P 08/14/15 14.5 0.01 0.10
NVDA 150814P00015000 P 08/14/15 15.0 0.01 0.11
NVDA 150814P00015500 P 08/14/15 15.5 0.03 0.13
NVDA 150814P00016000 P 08/14/15 16.0 0.04 0.15
NVDA 150814P00016500 P 08/14/15 16.5 0.06 0.17
NVDA 150814P00017000 P 08/14/15 17.0 0.09 0.21
NVDA 150814P00017500 P 08/14/15 17.5 0.13 0.26
NVDA 150814P00018000 P 08/14/15 18.0 0.18 0.33
NVDA 150814P00018500 P 08/14/15 18.5 0.27 0.42
NVDA 150814P00019000 P 08/14/15 19.0 0.38 0.54
NVDA 150814P00019500 P 08/14/15 19.5 0.52 0.70
NVDA 150814P00020000 P 08/14/15 20.0 0.71 0.89
NVDA 150814P00020500 P 08/14/15 20.5 0.96 1.12
NVDA 150814P00021000 P 08/14/15 21.0 1.20 1.40
NVDA 150814P00021500 P 08/14/15 21.5 1.51 1.74
NVDA 150814P00022000 P 08/14/15 22.0 1.86 2.12
NVDA 150814P00022500 P 08/14/15 22.5 2.25 2.51
NVDA 150814P00023000 P 08/14/15 23.0 2.67 2.95
NVDA 150814P00023500 P 08/14/15 23.5 2.85 3.65
NVDA 150814P00024000 P 08/14/15 24.0 3.30 4.10
NVDA 150814P00024500 P 08/14/15 24.5 3.80 4.55
NVDA 150814P00025000 P 08/14/15 25.0 4.30 5.00
NVDA 150814P00025500 P 08/14/15 25.5 4.75 5.50
NVDA 150814P00026000 P 08/14/15 26.0 5.00 6.25
NVDA 150814P00026500 P 08/14/15 26.5 5.65 6.60
NVDA 150814P00027000 P 08/14/15 27.0 6.15 7.10
NVDA 150814P00027500 P 08/14/15 27.5 6.45 8.00
NVDA 150814P00028000 P 08/14/15 28.0 6.95 8.20
NVDA 150814P00028500 P 08/14/15 28.5 6.30 9.90
NVDA 150814P00029000 P 08/14/15 29.0 8.10 9.05
NVDA 150814P00030000 P 08/14/15 30.0 7.85 10.35
NVDA 150821C00013000 C 08/21/15 13.0 7.15 7.70
NVDA 150821C00014000 C 08/21/15 14.0 6.15 6.90
NVDA 150821C00015000 C 08/21/15 15.0 5.40 5.95
NVDA 150821C00016000 C 08/21/15 16.0 4.40 4.90
NVDA 150821C00017000 C 08/21/15 17.0 3.20 3.95
NVDA 150821C00018000 C 08/21/15 18.0 2.54 3.10
NVDA 150821C00019000 C 08/21/15 19.0 1.80 2.00
NVDA 150821C00020000 C 08/21/15 20.0 1.19 1.33
NVDA 150821C00021000 C 08/21/15 21.0 0.77 0.83
NVDA 150821C00022000 C 08/21/15 22.0 0.43 0.50
NVDA 150821C00023000 C 08/21/15 23.0 0.26 0.30
NVDA 150821C00024000 C 08/21/15 24.0 0.09 0.19
NVDA 150821C00025000 C 08/21/15 25.0 0.07 0.13
NVDA 150821C00026000 C 08/21/15 26.0 0.03 0.10
NVDA 150821C00027000 C 08/21/15 27.0 0.01 0.09
NVDA 150821C00028000 C 08/21/15 28.0 0.01 0.08
NVDA 150821C00029000 C 08/21/15 29.0 0.00 0.08
NVDA 150821C00030000 C 08/21/15 30.0 0.00 0.07
NVDA 150821C00031000 C 08/21/15 31.0 0.00 0.07
NVDA 150821P00013000 P 08/21/15 13.0 0.00 0.09
NVDA 150821P00014000 P 08/21/15 14.0 0.01 0.11
NVDA 150821P00015000 P 08/21/15 15.0 0.03 0.12
NVDA 150821P00016000 P 08/21/15 16.0 0.06 0.16
NVDA 150821P00017000 P 08/21/15 17.0 0.13 0.24
NVDA 150821P00018000 P 08/21/15 18.0 0.24 0.37
NVDA 150821P00019000 P 08/21/15 19.0 0.46 0.60
NVDA 150821P00020000 P 08/21/15 20.0 0.87 0.92
NVDA 150821P00021000 P 08/21/15 21.0 1.36 1.45
NVDA 150821P00022000 P 08/21/15 22.0 2.01 2.18
NVDA 150821P00023000 P 08/21/15 23.0 2.80 2.99
NVDA 150821P00024000 P 08/21/15 24.0 3.40 4.20
NVDA 150821P00025000 P 08/21/15 25.0 4.30 5.30
NVDA 150821P00026000 P 08/21/15 26.0 5.10 6.40
NVDA 150821P00027000 P 08/21/15 27.0 6.40 8.30
NVDA 150821P00028000 P 08/21/15 28.0 7.35 8.50
NVDA 150821P00029000 P 08/21/15 29.0 8.40 9.35
NVDA 150821P00030000 P 08/21/15 30.0 9.40 10.35
NVDA 150821P00031000 P 08/21/15 31.0 10.40 11.20
NVDA 150918C00011000 C 09/18/15 11.0 8.55 11.10
NVDA 150918C00012000 C 09/18/15 12.0 8.00 8.90
NVDA 150918C00013000 C 09/18/15 13.0 7.00 8.10
NVDA 150918C00014000 C 09/18/15 14.0 6.00 6.95
NVDA 150918C00015000 C 09/18/15 15.0 4.95 6.10
NVDA 150918C00016000 C 09/18/15 16.0 4.30 4.95
NVDA 150918C00017000 C 09/18/15 17.0 3.40 4.00
NVDA 150918C00018000 C 09/18/15 18.0 2.68 2.90
NVDA 150918C00019000 C 09/18/15 19.0 2.03 2.14
NVDA 150918C00020000 C 09/18/15 20.0 1.36 1.47
NVDA 150918C00021000 C 09/18/15 21.0 0.93 0.97
NVDA 150918C00022000 C 09/18/15 22.0 0.59 0.63
NVDA 150918C00023000 C 09/18/15 23.0 0.37 0.38
NVDA 150918C00024000 C 09/18/15 24.0 0.23 0.25
NVDA 150918C00025000 C 09/18/15 25.0 0.12 0.17
NVDA 150918C00026000 C 09/18/15 26.0 0.09 0.12
NVDA 150918C00027000 C 09/18/15 27.0 0.03 0.09
NVDA 150918C00028000 C 09/18/15 28.0 0.03 0.07
NVDA 150918C00029000 C 09/18/15 29.0 0.02 0.05
NVDA 150918C00030000 C 09/18/15 30.0 0.01 0.05
NVDA 150918C00031000 C 09/18/15 31.0 0.00 0.04
NVDA 150918P00011000 P 09/18/15 11.0 0.00 0.05
NVDA 150918P00012000 P 09/18/15 12.0 0.01 0.06
NVDA 150918P00013000 P 09/18/15 13.0 0.02 0.08
NVDA 150918P00014000 P 09/18/15 14.0 0.04 0.10
NVDA 150918P00015000 P 09/18/15 15.0 0.07 0.13
NVDA 150918P00016000 P 09/18/15 16.0 0.13 0.19
NVDA 150918P00017000 P 09/18/15 17.0 0.23 0.29
NVDA 150918P00018000 P 09/18/15 18.0 0.40 0.45
NVDA 150918P00019000 P 09/18/15 19.0 0.66 0.70
NVDA 150918P00020000 P 09/18/15 20.0 1.04 1.09
NVDA 150918P00021000 P 09/18/15 21.0 1.53 1.66
NVDA 150918P00022000 P 09/18/15 22.0 2.21 2.33
NVDA 150918P00023000 P 09/18/15 23.0 2.90 3.10
NVDA 150918P00024000 P 09/18/15 24.0 3.50 4.25
NVDA 150918P00025000 P 09/18/15 25.0 4.55 5.20
NVDA 150918P00026000 P 09/18/15 26.0 5.25 6.25
NVDA 150918P00027000 P 09/18/15 27.0 6.25 7.20
NVDA 150918P00028000 P 09/18/15 28.0 7.25 8.25
NVDA 150918P00029000 P 09/18/15 29.0 8.35 9.15
NVDA 150918P00030000 P 09/18/15 30.0 9.35 10.30
NVDA 150918P00031000 P 09/18/15 31.0 10.05 11.35
NVDA 151218C00012000 C 12/18/15 12.0 7.90 8.95
NVDA 151218C00013000 C 12/18/15 13.0 7.30 8.25
NVDA 151218C00014000 C 12/18/15 14.0 6.10 7.10
NVDA 151218C00015000 C 12/18/15 15.0 5.40 5.75
NVDA 151218C00016000 C 12/18/15 16.0 4.35 5.10
NVDA 151218C00017000 C 12/18/15 17.0 3.70 4.00
NVDA 151218C00018000 C 12/18/15 18.0 2.92 3.25
NVDA 151218C00019000 C 12/18/15 19.0 2.38 2.46
NVDA 151218C00020000 C 12/18/15 20.0 1.80 1.88
NVDA 151218C00021000 C 12/18/15 21.0 1.32 1.39
NVDA 151218C00022000 C 12/18/15 22.0 0.94 1.00
NVDA 151218C00023000 C 12/18/15 23.0 0.66 0.71
NVDA 151218C00024000 C 12/18/15 24.0 0.45 0.50
NVDA 151218C00025000 C 12/18/15 25.0 0.30 0.36
NVDA 151218C00026000 C 12/18/15 26.0 0.20 0.25
NVDA 151218C00027000 C 12/18/15 27.0 0.13 0.18
NVDA 151218C00028000 C 12/18/15 28.0 0.08 0.13
NVDA 151218C00029000 C 12/18/15 29.0 0.05 0.09
NVDA 151218C00030000 C 12/18/15 30.0 0.03 0.07
NVDA 151218C00031000 C 12/18/15 31.0 0.02 0.06
NVDA 151218C00032000 C 12/18/15 32.0 0.02 0.05
NVDA 151218P00012000 P 12/18/15 12.0 0.06 0.09
NVDA 151218P00013000 P 12/18/15 13.0 0.09 0.12
NVDA 151218P00014000 P 12/18/15 14.0 0.14 0.17
NVDA 151218P00015000 P 12/18/15 15.0 0.21 0.26
NVDA 151218P00016000 P 12/18/15 16.0 0.33 0.38
NVDA 151218P00017000 P 12/18/15 17.0 0.50 0.55
NVDA 151218P00018000 P 12/18/15 18.0 0.73 0.80
NVDA 151218P00019000 P 12/18/15 19.0 1.07 1.13
NVDA 151218P00020000 P 12/18/15 20.0 1.49 1.55
NVDA 151218P00021000 P 12/18/15 21.0 2.01 2.08
NVDA 151218P00022000 P 12/18/15 22.0 2.63 2.69
NVDA 151218P00023000 P 12/18/15 23.0 3.30 3.45
NVDA 151218P00024000 P 12/18/15 24.0 4.05 4.40
NVDA 151218P00025000 P 12/18/15 25.0 4.90 5.25
NVDA 151218P00026000 P 12/18/15 26.0 5.80 6.15
NVDA 151218P00027000 P 12/18/15 27.0 6.45 7.30
NVDA 151218P00028000 P 12/18/15 28.0 7.40 8.25
NVDA 151218P00029000 P 12/18/15 29.0 8.30 9.25
NVDA 151218P00030000 P 12/18/15 30.0 9.35 11.60
NVDA 151218P00031000 P 12/18/15 31.0 10.35 12.55
NVDA 151218P00032000 P 12/18/15 32.0 10.05 12.50
NVDA 160115C00003000 C 01/15/16 3.0 15.80 19.10
NVDA 160115C00005000 C 01/15/16 5.0 13.80 17.10
NVDA 160115C00008000 C 01/15/16 8.0 10.80 14.10
NVDA 160115C00010000 C 01/15/16 10.0 9.50 11.70
NVDA 160115C00011000 C 01/15/16 11.0 9.15 10.00
NVDA 160115C00012000 C 01/15/16 12.0 6.85 10.10
NVDA 160115C00013000 C 01/15/16 13.0 7.20 7.80
NVDA 160115C00014000 C 01/15/16 14.0 6.10 7.05
NVDA 160115C00015000 C 01/15/16 15.0 5.25 5.95
NVDA 160115C00016000 C 01/15/16 16.0 3.10 6.45
NVDA 160115C00017000 C 01/15/16 17.0 3.65 4.25
NVDA 160115C00018000 C 01/15/16 18.0 2.87 3.25
NVDA 160115C00019000 C 01/15/16 19.0 2.47 2.54
NVDA 160115C00020000 C 01/15/16 20.0 1.89 1.97
NVDA 160115C00021000 C 01/15/16 21.0 1.42 1.49
NVDA 160115C00022000 C 01/15/16 22.0 1.04 1.10
NVDA 160115C00023000 C 01/15/16 23.0 0.75 0.81
NVDA 160115C00024000 C 01/15/16 24.0 0.52 0.58
NVDA 160115C00025000 C 01/15/16 25.0 0.38 0.42
NVDA 160115C00026000 C 01/15/16 26.0 0.24 0.30
NVDA 160115C00027000 C 01/15/16 27.0 0.16 0.22
NVDA 160115C00028000 C 01/15/16 28.0 0.11 0.16
NVDA 160115C00029000 C 01/15/16 29.0 0.08 0.12
NVDA 160115C00030000 C 01/15/16 30.0 0.05 0.10
NVDA 160115C00031000 C 01/15/16 31.0 0.03 0.08
NVDA 160115C00032000 C 01/15/16 32.0 0.02 0.06
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.02
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.02
NVDA 160115P00008000 P 01/15/16 8.0 0.00 0.05
NVDA 160115P00010000 P 01/15/16 10.0 0.03 0.06
NVDA 160115P00011000 P 01/15/16 11.0 0.05 0.08
NVDA 160115P00012000 P 01/15/16 12.0 0.07 0.11
NVDA 160115P00013000 P 01/15/16 13.0 0.11 0.14
NVDA 160115P00014000 P 01/15/16 14.0 0.17 0.21
NVDA 160115P00015000 P 01/15/16 15.0 0.25 0.30
NVDA 160115P00016000 P 01/15/16 16.0 0.38 0.43
NVDA 160115P00017000 P 01/15/16 17.0 0.57 0.62
NVDA 160115P00018000 P 01/15/16 18.0 0.82 0.88
NVDA 160115P00019000 P 01/15/16 19.0 1.15 1.23
NVDA 160115P00020000 P 01/15/16 20.0 1.57 1.65
NVDA 160115P00021000 P 01/15/16 21.0 2.09 2.17
NVDA 160115P00022000 P 01/15/16 22.0 2.71 2.80
NVDA 160115P00023000 P 01/15/16 23.0 3.40 3.55
NVDA 160115P00024000 P 01/15/16 24.0 4.10 4.40
NVDA 160115P00025000 P 01/15/16 25.0 4.95 5.30
NVDA 160115P00026000 P 01/15/16 26.0 5.85 6.20
NVDA 160115P00027000 P 01/15/16 27.0 6.45 7.45
NVDA 160115P00028000 P 01/15/16 28.0 7.25 8.55
NVDA 160115P00029000 P 01/15/16 29.0 8.55 9.20
NVDA 160115P00030000 P 01/15/16 30.0 9.55 10.25
NVDA 160115P00031000 P 01/15/16 31.0 9.90 11.70
NVDA 160115P00032000 P 01/15/16 32.0 10.10 13.35
NVDA 170120C00003000 C 01/20/17 3.0 15.00 19.80
NVDA 170120C00005000 C 01/20/17 5.0 13.00 17.80
NVDA 170120C00008000 C 01/20/17 8.0 10.00 14.80
NVDA 170120C00010000 C 01/20/17 10.0 8.00 12.80
NVDA 170120C00013000 C 01/20/17 13.0 7.35 8.15
NVDA 170120C00015000 C 01/20/17 15.0 5.80 6.60
NVDA 170120C00017000 C 01/20/17 17.0 4.45 5.25
NVDA 170120C00020000 C 01/20/17 20.0 2.97 3.15
NVDA 170120C00022000 C 01/20/17 22.0 2.13 2.30
NVDA 170120C00025000 C 01/20/17 25.0 1.25 1.41
NVDA 170120C00027000 C 01/20/17 27.0 0.86 1.00
NVDA 170120C00030000 C 01/20/17 30.0 0.48 0.61
NVDA 170120C00035000 C 01/20/17 35.0 0.20 0.29
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.05
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.08
NVDA 170120P00008000 P 01/20/17 8.0 0.04 0.16
NVDA 170120P00010000 P 01/20/17 10.0 0.15 0.28
NVDA 170120P00013000 P 01/20/17 13.0 0.49 0.63
NVDA 170120P00015000 P 01/20/17 15.0 0.90 1.03
NVDA 170120P00017000 P 01/20/17 17.0 1.49 1.63
NVDA 170120P00020000 P 01/20/17 20.0 2.80 2.95
NVDA 170120P00022000 P 01/20/17 22.0 3.90 4.10
NVDA 170120P00025000 P 01/20/17 25.0 6.00 6.20
NVDA 170120P00027000 P 01/20/17 27.0 7.55 7.80
NVDA 170120P00030000 P 01/20/17 30.0 9.90 10.75
NVDA 170120P00035000 P 01/20/17 35.0 12.70 17.25

OPRA data is delayed 15 minutes.