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 (2015-01-02)Premium Content

Nvidia Corporation (NVDA)
As of Mar 6 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 150313C00012000 C 03/13/15 12.0 9.65 10.85
NVDA 150313C00012500 C 03/13/15 12.5 9.90 10.70
NVDA 150313C00013000 C 03/13/15 13.0 9.40 10.20
NVDA 150313C00013500 C 03/13/15 13.5 8.90 9.45
NVDA 150313C00014000 C 03/13/15 14.0 8.40 8.95
NVDA 150313C00014500 C 03/13/15 14.5 7.90 8.45
NVDA 150313C00015000 C 03/13/15 15.0 7.40 7.95
NVDA 150313C00015500 C 03/13/15 15.5 6.90 7.45
NVDA 150313C00016000 C 03/13/15 16.0 6.40 6.95
NVDA 150313C00016500 C 03/13/15 16.5 5.90 6.30
NVDA 150313C00017000 C 03/13/15 17.0 5.40 5.80
NVDA 150313C00017500 C 03/13/15 17.5 4.90 5.40
NVDA 150313C00018000 C 03/13/15 18.0 4.40 4.90
NVDA 150313C00018500 C 03/13/15 18.5 3.90 4.40
NVDA 150313C00019000 C 03/13/15 19.0 3.40 3.90
NVDA 150313C00019500 C 03/13/15 19.5 2.97 3.45
NVDA 150313C00020000 C 03/13/15 20.0 2.55 2.76
NVDA 150313C00020500 C 03/13/15 20.5 2.06 2.27
NVDA 150313C00021000 C 03/13/15 21.0 1.58 1.78
NVDA 150313C00021500 C 03/13/15 21.5 1.10 1.29
NVDA 150313C00022000 C 03/13/15 22.0 0.67 0.82
NVDA 150313C00022500 C 03/13/15 22.5 0.37 0.41
NVDA 150313C00023000 C 03/13/15 23.0 0.15 0.18
NVDA 150313C00023500 C 03/13/15 23.5 0.04 0.08
NVDA 150313C00024000 C 03/13/15 24.0 0.01 0.04
NVDA 150313C00024500 C 03/13/15 24.5 0.00 0.04
NVDA 150313C00025000 C 03/13/15 25.0 0.00 0.04
NVDA 150313C00025500 C 03/13/15 25.5 0.00 0.04
NVDA 150313C00026000 C 03/13/15 26.0 0.00 0.03
NVDA 150313C00026500 C 03/13/15 26.5 0.00 0.03
NVDA 150313C00027000 C 03/13/15 27.0 0.00 0.03
NVDA 150313C00027500 C 03/13/15 27.5 0.00 0.03
NVDA 150313C00028000 C 03/13/15 28.0 0.00 0.02
NVDA 150313C00028500 C 03/13/15 28.5 0.00 0.02
NVDA 150313C00029000 C 03/13/15 29.0 0.00 0.02
NVDA 150313C00029500 C 03/13/15 29.5 0.00 0.02
NVDA 150313C00030000 C 03/13/15 30.0 0.00 0.02
NVDA 150313C00030500 C 03/13/15 30.5 0.00 0.02
NVDA 150313P00012000 P 03/13/15 12.0 0.00 0.02
NVDA 150313P00012500 P 03/13/15 12.5 0.00 0.02
NVDA 150313P00013000 P 03/13/15 13.0 0.00 0.02
NVDA 150313P00013500 P 03/13/15 13.5 0.00 0.02
NVDA 150313P00014000 P 03/13/15 14.0 0.00 0.02
NVDA 150313P00014500 P 03/13/15 14.5 0.00 0.02
NVDA 150313P00015000 P 03/13/15 15.0 0.00 0.02
NVDA 150313P00015500 P 03/13/15 15.5 0.00 0.02
NVDA 150313P00016000 P 03/13/15 16.0 0.00 0.02
NVDA 150313P00016500 P 03/13/15 16.5 0.00 0.02
NVDA 150313P00017000 P 03/13/15 17.0 0.00 0.02
NVDA 150313P00017500 P 03/13/15 17.5 0.00 0.03
NVDA 150313P00018000 P 03/13/15 18.0 0.00 0.03
NVDA 150313P00018500 P 03/13/15 18.5 0.00 0.03
NVDA 150313P00019000 P 03/13/15 19.0 0.00 0.03
NVDA 150313P00019500 P 03/13/15 19.5 0.00 0.05
NVDA 150313P00020000 P 03/13/15 20.0 0.00 0.07
NVDA 150313P00020500 P 03/13/15 20.5 0.00 0.07
NVDA 150313P00021000 P 03/13/15 21.0 0.01 0.07
NVDA 150313P00021500 P 03/13/15 21.5 0.02 0.09
NVDA 150313P00022000 P 03/13/15 22.0 0.10 0.12
NVDA 150313P00022500 P 03/13/15 22.5 0.23 0.26
NVDA 150313P00023000 P 03/13/15 23.0 0.49 0.53
NVDA 150313P00023500 P 03/13/15 23.5 0.82 1.01
NVDA 150313P00024000 P 03/13/15 24.0 1.27 1.48
NVDA 150313P00024500 P 03/13/15 24.5 1.77 1.98
NVDA 150313P00025000 P 03/13/15 25.0 2.27 2.48
NVDA 150313P00025500 P 03/13/15 25.5 2.77 2.97
NVDA 150313P00026000 P 03/13/15 26.0 3.05 3.55
NVDA 150313P00026500 P 03/13/15 26.5 3.60 4.10
NVDA 150313P00027000 P 03/13/15 27.0 4.05 4.60
NVDA 150313P00027500 P 03/13/15 27.5 4.60 5.10
NVDA 150313P00028000 P 03/13/15 28.0 5.05 5.60
NVDA 150313P00028500 P 03/13/15 28.5 5.55 6.10
NVDA 150313P00029000 P 03/13/15 29.0 6.05 6.60
NVDA 150313P00029500 P 03/13/15 29.5 6.55 7.10
NVDA 150313P00030000 P 03/13/15 30.0 7.05 7.60
NVDA 150313P00030500 P 03/13/15 30.5 7.55 8.10
NVDA 150320C00009000 C 03/20/15 9.0 12.55 14.95
NVDA 150320C00010000 C 03/20/15 10.0 11.65 13.95
NVDA 150320C00011000 C 03/20/15 11.0 10.90 12.20
NVDA 150320C00012000 C 03/20/15 12.0 10.15 10.85
NVDA 150320C00012500 C 03/20/15 12.5 9.90 10.70
NVDA 150320C00013000 C 03/20/15 13.0 9.20 10.20
NVDA 150320C00013500 C 03/20/15 13.5 8.90 9.45
NVDA 150320C00014000 C 03/20/15 14.0 8.40 8.95
NVDA 150320C00014500 C 03/20/15 14.5 7.90 8.40
NVDA 150320C00015000 C 03/20/15 15.0 7.55 7.80
NVDA 150320C00015500 C 03/20/15 15.5 7.05 7.30
NVDA 150320C00016000 C 03/20/15 16.0 6.40 6.85
NVDA 150320C00016500 C 03/20/15 16.5 5.90 6.35
NVDA 150320C00017000 C 03/20/15 17.0 5.45 5.70
NVDA 150320C00017500 C 03/20/15 17.5 5.05 5.40
NVDA 150320C00018000 C 03/20/15 18.0 4.55 4.75
NVDA 150320C00018500 C 03/20/15 18.5 3.95 4.35
NVDA 150320C00019000 C 03/20/15 19.0 3.45 3.90
NVDA 150320C00019500 C 03/20/15 19.5 2.98 3.45
NVDA 150320C00020000 C 03/20/15 20.0 2.59 2.80
NVDA 150320C00020500 C 03/20/15 20.5 2.10 2.30
NVDA 150320C00021000 C 03/20/15 21.0 1.63 1.84
NVDA 150320C00021500 C 03/20/15 21.5 1.19 1.30
NVDA 150320C00022000 C 03/20/15 22.0 0.85 0.89
NVDA 150320C00022500 C 03/20/15 22.5 0.52 0.55
NVDA 150320C00023000 C 03/20/15 23.0 0.29 0.30
NVDA 150320C00023500 C 03/20/15 23.5 0.13 0.15
NVDA 150320C00024000 C 03/20/15 24.0 0.06 0.07
NVDA 150320C00024500 C 03/20/15 24.5 0.02 0.04
NVDA 150320C00025000 C 03/20/15 25.0 0.00 0.03
NVDA 150320C00025500 C 03/20/15 25.5 0.00 0.02
NVDA 150320C00026000 C 03/20/15 26.0 0.00 0.02
NVDA 150320C00026500 C 03/20/15 26.5 0.00 0.02
NVDA 150320C00027000 C 03/20/15 27.0 0.00 0.02
NVDA 150320C00027500 C 03/20/15 27.5 0.00 0.02
NVDA 150320C00028000 C 03/20/15 28.0 0.00 0.02
NVDA 150320C00028500 C 03/20/15 28.5 0.00 0.02
NVDA 150320C00029000 C 03/20/15 29.0 0.00 0.01
NVDA 150320C00029500 C 03/20/15 29.5 0.00 0.01
NVDA 150320C00030000 C 03/20/15 30.0 0.00 0.01
NVDA 150320P00009000 P 03/20/15 9.0 0.00 0.01
NVDA 150320P00010000 P 03/20/15 10.0 0.00 0.01
NVDA 150320P00011000 P 03/20/15 11.0 0.00 0.01
NVDA 150320P00012000 P 03/20/15 12.0 0.00 0.01
NVDA 150320P00012500 P 03/20/15 12.5 0.00 0.01
NVDA 150320P00013000 P 03/20/15 13.0 0.00 0.02
NVDA 150320P00013500 P 03/20/15 13.5 0.00 0.02
NVDA 150320P00014000 P 03/20/15 14.0 0.00 0.01
NVDA 150320P00014500 P 03/20/15 14.5 0.00 0.02
NVDA 150320P00015000 P 03/20/15 15.0 0.00 0.02
NVDA 150320P00015500 P 03/20/15 15.5 0.00 0.02
NVDA 150320P00016000 P 03/20/15 16.0 0.00 0.02
NVDA 150320P00016500 P 03/20/15 16.5 0.00 0.02
NVDA 150320P00017000 P 03/20/15 17.0 0.01 0.02
NVDA 150320P00017500 P 03/20/15 17.5 0.00 0.02
NVDA 150320P00018000 P 03/20/15 18.0 0.01 0.03
NVDA 150320P00018500 P 03/20/15 18.5 0.01 0.03
NVDA 150320P00019000 P 03/20/15 19.0 0.02 0.03
NVDA 150320P00019500 P 03/20/15 19.5 0.02 0.04
NVDA 150320P00020000 P 03/20/15 20.0 0.03 0.05
NVDA 150320P00020500 P 03/20/15 20.5 0.05 0.06
NVDA 150320P00021000 P 03/20/15 21.0 0.06 0.09
NVDA 150320P00021500 P 03/20/15 21.5 0.12 0.14
NVDA 150320P00022000 P 03/20/15 22.0 0.21 0.22
NVDA 150320P00022500 P 03/20/15 22.5 0.37 0.39
NVDA 150320P00023000 P 03/20/15 23.0 0.62 0.65
NVDA 150320P00023500 P 03/20/15 23.5 0.97 1.01
NVDA 150320P00024000 P 03/20/15 24.0 1.31 1.52
NVDA 150320P00024500 P 03/20/15 24.5 1.79 1.99
NVDA 150320P00025000 P 03/20/15 25.0 2.27 2.48
NVDA 150320P00025500 P 03/20/15 25.5 2.77 2.97
NVDA 150320P00026000 P 03/20/15 26.0 3.05 3.60
NVDA 150320P00026500 P 03/20/15 26.5 3.55 4.10
NVDA 150320P00027000 P 03/20/15 27.0 4.05 4.60
NVDA 150320P00027500 P 03/20/15 27.5 4.60 5.00
NVDA 150320P00028000 P 03/20/15 28.0 5.15 5.50
NVDA 150320P00028500 P 03/20/15 28.5 5.55 6.10
NVDA 150320P00029000 P 03/20/15 29.0 6.05 6.65
NVDA 150320P00029500 P 03/20/15 29.5 6.60 7.00
NVDA 150320P00030000 P 03/20/15 30.0 7.05 7.65
NVDA 150327C00012000 C 03/27/15 12.0 10.40 11.00
NVDA 150327C00013000 C 03/27/15 13.0 9.40 10.00
NVDA 150327C00013500 C 03/27/15 13.5 8.90 9.45
NVDA 150327C00014000 C 03/27/15 14.0 8.40 8.95
NVDA 150327C00014500 C 03/27/15 14.5 7.95 8.45
NVDA 150327C00015000 C 03/27/15 15.0 7.45 7.95
NVDA 150327C00015500 C 03/27/15 15.5 6.95 7.45
NVDA 150327C00016000 C 03/27/15 16.0 6.45 6.95
NVDA 150327C00016500 C 03/27/15 16.5 5.95 6.45
NVDA 150327C00017000 C 03/27/15 17.0 5.45 5.95
NVDA 150327C00017500 C 03/27/15 17.5 4.95 5.45
NVDA 150327C00018000 C 03/27/15 18.0 4.45 5.00
NVDA 150327C00018500 C 03/27/15 18.5 3.95 4.45
NVDA 150327C00019000 C 03/27/15 19.0 3.45 4.00
NVDA 150327C00019500 C 03/27/15 19.5 2.98 3.50
NVDA 150327C00020000 C 03/27/15 20.0 2.58 2.81
NVDA 150327C00020500 C 03/27/15 20.5 2.14 2.33
NVDA 150327C00021000 C 03/27/15 21.0 1.68 1.98
NVDA 150327C00021500 C 03/27/15 21.5 1.27 1.38
NVDA 150327C00022000 C 03/27/15 22.0 0.88 0.96
NVDA 150327C00022500 C 03/27/15 22.5 0.61 0.64
NVDA 150327C00023000 C 03/27/15 23.0 0.36 0.40
NVDA 150327C00023500 C 03/27/15 23.5 0.20 0.23
NVDA 150327C00024000 C 03/27/15 24.0 0.10 0.13
NVDA 150327C00024500 C 03/27/15 24.5 0.03 0.08
NVDA 150327C00025000 C 03/27/15 25.0 0.02 0.05
NVDA 150327C00025500 C 03/27/15 25.5 0.01 0.04
NVDA 150327C00026000 C 03/27/15 26.0 0.00 0.04
NVDA 150327C00026500 C 03/27/15 26.5 0.00 0.04
NVDA 150327C00027000 C 03/27/15 27.0 0.00 0.03
NVDA 150327C00027500 C 03/27/15 27.5 0.00 0.03
NVDA 150327C00028000 C 03/27/15 28.0 0.00 0.03
NVDA 150327C00028500 C 03/27/15 28.5 0.00 0.03
NVDA 150327C00029000 C 03/27/15 29.0 0.00 0.03
NVDA 150327C00029500 C 03/27/15 29.5 0.00 0.03
NVDA 150327C00030000 C 03/27/15 30.0 0.00 0.03
NVDA 150327C00030500 C 03/27/15 30.5 0.00 0.03
NVDA 150327P00012000 P 03/27/15 12.0 0.00 0.02
NVDA 150327P00013000 P 03/27/15 13.0 0.00 0.02
NVDA 150327P00013500 P 03/27/15 13.5 0.00 0.02
NVDA 150327P00014000 P 03/27/15 14.0 0.00 0.02
NVDA 150327P00014500 P 03/27/15 14.5 0.00 0.02
NVDA 150327P00015000 P 03/27/15 15.0 0.00 0.02
NVDA 150327P00015500 P 03/27/15 15.5 0.00 0.03
NVDA 150327P00016000 P 03/27/15 16.0 0.00 0.03
NVDA 150327P00016500 P 03/27/15 16.5 0.00 0.03
NVDA 150327P00017000 P 03/27/15 17.0 0.00 0.04
NVDA 150327P00017500 P 03/27/15 17.5 0.01 0.05
NVDA 150327P00018000 P 03/27/15 18.0 0.01 0.06
NVDA 150327P00018500 P 03/27/15 18.5 0.01 0.07
NVDA 150327P00019000 P 03/27/15 19.0 0.02 0.08
NVDA 150327P00019500 P 03/27/15 19.5 0.03 0.08
NVDA 150327P00020000 P 03/27/15 20.0 0.03 0.09
NVDA 150327P00020500 P 03/27/15 20.5 0.05 0.11
NVDA 150327P00021000 P 03/27/15 21.0 0.08 0.14
NVDA 150327P00021500 P 03/27/15 21.5 0.17 0.20
NVDA 150327P00022000 P 03/27/15 22.0 0.28 0.31
NVDA 150327P00022500 P 03/27/15 22.5 0.46 0.48
NVDA 150327P00023000 P 03/27/15 23.0 0.70 0.74
NVDA 150327P00023500 P 03/27/15 23.5 1.00 1.08
NVDA 150327P00024000 P 03/27/15 24.0 1.37 1.56
NVDA 150327P00024500 P 03/27/15 24.5 1.60 2.04
NVDA 150327P00025000 P 03/27/15 25.0 2.28 2.50
NVDA 150327P00025500 P 03/27/15 25.5 2.78 2.98
NVDA 150327P00026000 P 03/27/15 26.0 3.05 3.60
NVDA 150327P00026500 P 03/27/15 26.5 3.55 4.10
NVDA 150327P00027000 P 03/27/15 27.0 4.05 4.60
NVDA 150327P00027500 P 03/27/15 27.5 4.55 5.10
NVDA 150327P00028000 P 03/27/15 28.0 5.10 5.60
NVDA 150327P00028500 P 03/27/15 28.5 5.55 6.15
NVDA 150327P00029000 P 03/27/15 29.0 6.10 6.65
NVDA 150327P00029500 P 03/27/15 29.5 6.60 7.15
NVDA 150327P00030000 P 03/27/15 30.0 7.05 7.60
NVDA 150327P00030500 P 03/27/15 30.5 7.55 8.15
NVDA 150402C00012000 C 04/02/15 12.0 9.05 11.10
NVDA 150402C00013000 C 04/02/15 13.0 9.25 10.25
NVDA 150402C00013500 C 04/02/15 13.5 8.90 9.50
NVDA 150402C00014000 C 04/02/15 14.0 8.45 8.95
NVDA 150402C00014500 C 04/02/15 14.5 7.95 8.45
NVDA 150402C00015000 C 04/02/15 15.0 7.45 7.95
NVDA 150402C00015500 C 04/02/15 15.5 6.95 7.45
NVDA 150402C00016000 C 04/02/15 16.0 6.45 6.95
NVDA 150402C00016500 C 04/02/15 16.5 5.95 6.45
NVDA 150402C00017000 C 04/02/15 17.0 5.45 6.00
NVDA 150402C00017500 C 04/02/15 17.5 4.95 5.45
NVDA 150402C00018000 C 04/02/15 18.0 4.45 5.00
NVDA 150402C00018500 C 04/02/15 18.5 3.95 4.50
NVDA 150402C00019000 C 04/02/15 19.0 3.45 4.00
NVDA 150402C00019500 C 04/02/15 19.5 2.97 3.50
NVDA 150402C00020000 C 04/02/15 20.0 2.61 2.91
NVDA 150402C00020500 C 04/02/15 20.5 2.14 2.44
NVDA 150402C00021000 C 04/02/15 21.0 1.71 1.99
NVDA 150402C00021500 C 04/02/15 21.5 1.30 1.47
NVDA 150402C00022000 C 04/02/15 22.0 0.94 1.04
NVDA 150402C00022500 C 04/02/15 22.5 0.63 0.71
NVDA 150402C00023000 C 04/02/15 23.0 0.39 0.46
NVDA 150402C00023500 C 04/02/15 23.5 0.24 0.28
NVDA 150402C00024000 C 04/02/15 24.0 0.14 0.17
NVDA 150402C00024500 C 04/02/15 24.5 0.07 0.12
NVDA 150402C00025000 C 04/02/15 25.0 0.03 0.07
NVDA 150402C00025500 C 04/02/15 25.5 0.02 0.05
NVDA 150402C00026000 C 04/02/15 26.0 0.01 0.04
NVDA 150402C00026500 C 04/02/15 26.5 0.00 0.04
NVDA 150402C00027000 C 04/02/15 27.0 0.00 0.04
NVDA 150402C00027500 C 04/02/15 27.5 0.00 0.04
NVDA 150402C00028000 C 04/02/15 28.0 0.00 0.03
NVDA 150402C00028500 C 04/02/15 28.5 0.00 0.03
NVDA 150402C00029000 C 04/02/15 29.0 0.00 0.03
NVDA 150402C00029500 C 04/02/15 29.5 0.00 0.03
NVDA 150402C00030000 C 04/02/15 30.0 0.00 0.03
NVDA 150402C00030500 C 04/02/15 30.5 0.00 0.03
NVDA 150402P00012000 P 04/02/15 12.0 0.00 0.02
NVDA 150402P00013000 P 04/02/15 13.0 0.00 0.02
NVDA 150402P00013500 P 04/02/15 13.5 0.00 0.02
NVDA 150402P00014000 P 04/02/15 14.0 0.00 0.02
NVDA 150402P00014500 P 04/02/15 14.5 0.00 0.03
NVDA 150402P00015000 P 04/02/15 15.0 0.00 0.03
NVDA 150402P00015500 P 04/02/15 15.5 0.00 0.03
NVDA 150402P00016000 P 04/02/15 16.0 0.00 0.04
NVDA 150402P00016500 P 04/02/15 16.5 0.00 0.04
NVDA 150402P00017000 P 04/02/15 17.0 0.01 0.05
NVDA 150402P00017500 P 04/02/15 17.5 0.01 0.06
NVDA 150402P00018000 P 04/02/15 18.0 0.02 0.07
NVDA 150402P00018500 P 04/02/15 18.5 0.02 0.08
NVDA 150402P00019000 P 04/02/15 19.0 0.03 0.09
NVDA 150402P00019500 P 04/02/15 19.5 0.04 0.10
NVDA 150402P00020000 P 04/02/15 20.0 0.05 0.11
NVDA 150402P00020500 P 04/02/15 20.5 0.07 0.14
NVDA 150402P00021000 P 04/02/15 21.0 0.11 0.18
NVDA 150402P00021500 P 04/02/15 21.5 0.20 0.26
NVDA 150402P00022000 P 04/02/15 22.0 0.33 0.38
NVDA 150402P00022500 P 04/02/15 22.5 0.51 0.56
NVDA 150402P00023000 P 04/02/15 23.0 0.75 0.86
NVDA 150402P00023500 P 04/02/15 23.5 1.01 1.21
NVDA 150402P00024000 P 04/02/15 24.0 1.40 1.59
NVDA 150402P00024500 P 04/02/15 24.5 1.67 2.04
NVDA 150402P00025000 P 04/02/15 25.0 2.19 2.80
NVDA 150402P00025500 P 04/02/15 25.5 2.72 3.05
NVDA 150402P00026000 P 04/02/15 26.0 3.10 3.60
NVDA 150402P00026500 P 04/02/15 26.5 3.55 4.10
NVDA 150402P00027000 P 04/02/15 27.0 4.05 4.60
NVDA 150402P00027500 P 04/02/15 27.5 4.55 5.10
NVDA 150402P00028000 P 04/02/15 28.0 5.05 5.60
NVDA 150402P00028500 P 04/02/15 28.5 5.55 6.10
NVDA 150402P00029000 P 04/02/15 29.0 6.05 6.60
NVDA 150402P00029500 P 04/02/15 29.5 6.55 7.10
NVDA 150402P00030000 P 04/02/15 30.0 7.05 7.60
NVDA 150402P00030500 P 04/02/15 30.5 7.55 8.10
NVDA 150410C00013000 C 04/10/15 13.0 9.45 10.15
NVDA 150410C00014000 C 04/10/15 14.0 8.45 8.95
NVDA 150410C00015000 C 04/10/15 15.0 7.45 7.95
NVDA 150410C00015500 C 04/10/15 15.5 6.95 7.50
NVDA 150410C00016000 C 04/10/15 16.0 6.45 7.00
NVDA 150410C00016500 C 04/10/15 16.5 5.95 6.45
NVDA 150410C00017000 C 04/10/15 17.0 5.45 6.00
NVDA 150410C00017500 C 04/10/15 17.5 4.95 5.45
NVDA 150410C00018000 C 04/10/15 18.0 4.45 5.00
NVDA 150410C00018500 C 04/10/15 18.5 3.95 4.50
NVDA 150410C00019000 C 04/10/15 19.0 3.50 4.00
NVDA 150410C00019500 C 04/10/15 19.5 3.00 3.55
NVDA 150410C00020000 C 04/10/15 20.0 2.62 2.93
NVDA 150410C00020500 C 04/10/15 20.5 2.16 2.48
NVDA 150410C00021000 C 04/10/15 21.0 1.75 1.98
NVDA 150410C00021500 C 04/10/15 21.5 1.38 1.49
NVDA 150410C00022000 C 04/10/15 22.0 1.00 1.16
NVDA 150410C00022500 C 04/10/15 22.5 0.70 0.80
NVDA 150410C00023000 C 04/10/15 23.0 0.51 0.55
NVDA 150410C00023500 C 04/10/15 23.5 0.30 0.36
NVDA 150410C00024000 C 04/10/15 24.0 0.19 0.24
NVDA 150410C00024500 C 04/10/15 24.5 0.11 0.16
NVDA 150410C00025000 C 04/10/15 25.0 0.06 0.10
NVDA 150410C00025500 C 04/10/15 25.5 0.02 0.07
NVDA 150410C00026000 C 04/10/15 26.0 0.01 0.05
NVDA 150410C00026500 C 04/10/15 26.5 0.01 0.04
NVDA 150410C00027000 C 04/10/15 27.0 0.00 0.04
NVDA 150410C00027500 C 04/10/15 27.5 0.00 0.04
NVDA 150410C00028000 C 04/10/15 28.0 0.00 0.04
NVDA 150410C00028500 C 04/10/15 28.5 0.00 0.03
NVDA 150410C00029000 C 04/10/15 29.0 0.00 0.03
NVDA 150410C00029500 C 04/10/15 29.5 0.00 0.03
NVDA 150410C00030000 C 04/10/15 30.0 0.00 0.03
NVDA 150410C00030500 C 04/10/15 30.5 0.00 0.03
NVDA 150410P00013000 P 04/10/15 13.0 0.00 0.02
NVDA 150410P00014000 P 04/10/15 14.0 0.00 0.03
NVDA 150410P00015000 P 04/10/15 15.0 0.00 0.04
NVDA 150410P00015500 P 04/10/15 15.5 0.00 0.04
NVDA 150410P00016000 P 04/10/15 16.0 0.00 0.04
NVDA 150410P00016500 P 04/10/15 16.5 0.01 0.05
NVDA 150410P00017000 P 04/10/15 17.0 0.01 0.07
NVDA 150410P00017500 P 04/10/15 17.5 0.02 0.07
NVDA 150410P00018000 P 04/10/15 18.0 0.02 0.08
NVDA 150410P00018500 P 04/10/15 18.5 0.03 0.09
NVDA 150410P00019000 P 04/10/15 19.0 0.04 0.10
NVDA 150410P00019500 P 04/10/15 19.5 0.05 0.12
NVDA 150410P00020000 P 04/10/15 20.0 0.07 0.13
NVDA 150410P00020500 P 04/10/15 20.5 0.10 0.18
NVDA 150410P00021000 P 04/10/15 21.0 0.16 0.23
NVDA 150410P00021500 P 04/10/15 21.5 0.27 0.31
NVDA 150410P00022000 P 04/10/15 22.0 0.40 0.47
NVDA 150410P00022500 P 04/10/15 22.5 0.58 0.67
NVDA 150410P00023000 P 04/10/15 23.0 0.82 0.94
NVDA 150410P00023500 P 04/10/15 23.5 1.14 1.27
NVDA 150410P00024000 P 04/10/15 24.0 1.44 1.65
NVDA 150410P00024500 P 04/10/15 24.5 1.66 2.10
NVDA 150410P00025000 P 04/10/15 25.0 2.25 2.54
NVDA 150410P00025500 P 04/10/15 25.5 2.49 3.05
NVDA 150410P00026000 P 04/10/15 26.0 3.10 3.60
NVDA 150410P00026500 P 04/10/15 26.5 3.60 4.10
NVDA 150410P00027000 P 04/10/15 27.0 4.10 4.60
NVDA 150410P00027500 P 04/10/15 27.5 4.55 5.10
NVDA 150410P00028000 P 04/10/15 28.0 5.05 5.60
NVDA 150410P00028500 P 04/10/15 28.5 5.55 6.15
NVDA 150410P00029000 P 04/10/15 29.0 6.05 6.60
NVDA 150410P00029500 P 04/10/15 29.5 6.60 7.10
NVDA 150410P00030000 P 04/10/15 30.0 7.10 7.65
NVDA 150410P00030500 P 04/10/15 30.5 7.55 8.10
NVDA 150417C00012000 C 04/17/15 12.0 10.45 11.25
NVDA 150417C00013000 C 04/17/15 13.0 9.45 10.20
NVDA 150417C00014000 C 04/17/15 14.0 8.45 8.90
NVDA 150417C00015000 C 04/17/15 15.0 7.45 8.00
NVDA 150417C00016000 C 04/17/15 16.0 6.45 7.00
NVDA 150417C00017000 C 04/17/15 17.0 5.45 6.00
NVDA 150417C00018000 C 04/17/15 18.0 4.45 5.00
NVDA 150417C00019000 C 04/17/15 19.0 3.50 4.05
NVDA 150417C00020000 C 04/17/15 20.0 2.70 2.91
NVDA 150417C00021000 C 04/17/15 21.0 1.83 1.98
NVDA 150417C00022000 C 04/17/15 22.0 1.14 1.17
NVDA 150417C00023000 C 04/17/15 23.0 0.59 0.61
NVDA 150417C00024000 C 04/17/15 24.0 0.26 0.28
NVDA 150417C00025000 C 04/17/15 25.0 0.10 0.13
NVDA 150417C00026000 C 04/17/15 26.0 0.04 0.06
NVDA 150417C00027000 C 04/17/15 27.0 0.01 0.04
NVDA 150417C00028000 C 04/17/15 28.0 0.00 0.02
NVDA 150417C00029000 C 04/17/15 29.0 0.00 0.02
NVDA 150417C00030000 C 04/17/15 30.0 0.00 0.02
NVDA 150417P00012000 P 04/17/15 12.0 0.00 0.02
NVDA 150417P00013000 P 04/17/15 13.0 0.00 0.02
NVDA 150417P00014000 P 04/17/15 14.0 0.00 0.03
NVDA 150417P00015000 P 04/17/15 15.0 0.00 0.03
NVDA 150417P00016000 P 04/17/15 16.0 0.02 0.06
NVDA 150417P00017000 P 04/17/15 17.0 0.03 0.07
NVDA 150417P00018000 P 04/17/15 18.0 0.05 0.08
NVDA 150417P00019000 P 04/17/15 19.0 0.07 0.09
NVDA 150417P00020000 P 04/17/15 20.0 0.13 0.16
NVDA 150417P00021000 P 04/17/15 21.0 0.24 0.26
NVDA 150417P00022000 P 04/17/15 22.0 0.48 0.51
NVDA 150417P00023000 P 04/17/15 23.0 0.92 0.96
NVDA 150417P00024000 P 04/17/15 24.0 1.58 1.63
NVDA 150417P00025000 P 04/17/15 25.0 2.00 2.80
NVDA 150417P00026000 P 04/17/15 26.0 3.10 3.60
NVDA 150417P00027000 P 04/17/15 27.0 4.10 4.60
NVDA 150417P00028000 P 04/17/15 28.0 5.10 5.60
NVDA 150417P00029000 P 04/17/15 29.0 6.05 6.60
NVDA 150417P00030000 P 04/17/15 30.0 7.05 7.60
NVDA 150424C00014000 C 04/24/15 14.0 8.35 9.25
NVDA 150424C00015000 C 04/24/15 15.0 7.35 8.05
NVDA 150424C00015500 C 04/24/15 15.5 6.85 7.55
NVDA 150424C00016000 C 04/24/15 16.0 6.35 7.05
NVDA 150424C00016500 C 04/24/15 16.5 5.90 6.75
NVDA 150424C00017000 C 04/24/15 17.0 5.40 6.05
NVDA 150424C00017500 C 04/24/15 17.5 5.00 5.70
NVDA 150424C00018000 C 04/24/15 18.0 4.50 5.20
NVDA 150424C00018500 C 04/24/15 18.5 4.00 4.70
NVDA 150424C00019000 C 04/24/15 19.0 3.50 4.20
NVDA 150424C00019500 C 04/24/15 19.5 3.05 3.75
NVDA 150424C00020000 C 04/24/15 20.0 2.57 3.25
NVDA 150424C00020500 C 04/24/15 20.5 2.12 2.84
NVDA 150424C00021000 C 04/24/15 21.0 1.85 2.05
NVDA 150424C00021500 C 04/24/15 21.5 1.48 1.65
NVDA 150424C00022000 C 04/24/15 22.0 1.13 1.24
NVDA 150424C00022500 C 04/24/15 22.5 0.83 0.93
NVDA 150424C00023000 C 04/24/15 23.0 0.60 0.68
NVDA 150424C00023500 C 04/24/15 23.5 0.40 0.50
NVDA 150424C00024000 C 04/24/15 24.0 0.24 0.37
NVDA 150424C00024500 C 04/24/15 24.5 0.18 0.23
NVDA 150424C00025000 C 04/24/15 25.0 0.11 0.17
NVDA 150424C00025500 C 04/24/15 25.5 0.05 0.12
NVDA 150424C00026000 C 04/24/15 26.0 0.03 0.09
NVDA 150424C00026500 C 04/24/15 26.5 0.02 0.06
NVDA 150424C00027000 C 04/24/15 27.0 0.01 0.05
NVDA 150424C00027500 C 04/24/15 27.5 0.01 0.04
NVDA 150424C00028000 C 04/24/15 28.0 0.00 0.04
NVDA 150424C00028500 C 04/24/15 28.5 0.00 0.04
NVDA 150424C00029000 C 04/24/15 29.0 0.00 0.04
NVDA 150424C00029500 C 04/24/15 29.5 0.00 0.03
NVDA 150424C00030000 C 04/24/15 30.0 0.00 0.03
NVDA 150424C00030500 C 04/24/15 30.5 0.00 0.03
NVDA 150424P00014000 P 04/24/15 14.0 0.00 0.04
NVDA 150424P00015000 P 04/24/15 15.0 0.01 0.05
NVDA 150424P00015500 P 04/24/15 15.5 0.01 0.06
NVDA 150424P00016000 P 04/24/15 16.0 0.01 0.06
NVDA 150424P00016500 P 04/24/15 16.5 0.02 0.08
NVDA 150424P00017000 P 04/24/15 17.0 0.02 0.09
NVDA 150424P00017500 P 04/24/15 17.5 0.03 0.09
NVDA 150424P00018000 P 04/24/15 18.0 0.04 0.10
NVDA 150424P00018500 P 04/24/15 18.5 0.05 0.12
NVDA 150424P00019000 P 04/24/15 19.0 0.06 0.14
NVDA 150424P00019500 P 04/24/15 19.5 0.08 0.16
NVDA 150424P00020000 P 04/24/15 20.0 0.13 0.19
NVDA 150424P00020500 P 04/24/15 20.5 0.17 0.25
NVDA 150424P00021000 P 04/24/15 21.0 0.26 0.32
NVDA 150424P00021500 P 04/24/15 21.5 0.32 0.44
NVDA 150424P00022000 P 04/24/15 22.0 0.45 0.59
NVDA 150424P00022500 P 04/24/15 22.5 0.65 0.79
NVDA 150424P00023000 P 04/24/15 23.0 0.88 1.06
NVDA 150424P00023500 P 04/24/15 23.5 1.17 1.38
NVDA 150424P00024000 P 04/24/15 24.0 1.53 1.74
NVDA 150424P00024500 P 04/24/15 24.5 1.93 2.14
NVDA 150424P00025000 P 04/24/15 25.0 2.02 2.80
NVDA 150424P00025500 P 04/24/15 25.5 2.45 3.15
NVDA 150424P00026000 P 04/24/15 26.0 2.95 3.60
NVDA 150424P00026500 P 04/24/15 26.5 3.45 4.15
NVDA 150424P00027000 P 04/24/15 27.0 3.90 4.60
NVDA 150424P00027500 P 04/24/15 27.5 4.40 5.10
NVDA 150424P00028000 P 04/24/15 28.0 4.90 5.60
NVDA 150424P00028500 P 04/24/15 28.5 5.30 6.20
NVDA 150424P00029000 P 04/24/15 29.0 5.80 6.70
NVDA 150424P00029500 P 04/24/15 29.5 6.30 7.25
NVDA 150424P00030000 P 04/24/15 30.0 6.80 7.75
NVDA 150424P00030500 P 04/24/15 30.5 6.60 9.15
NVDA 150515C00016000 C 05/15/15 16.0 6.60 6.95
NVDA 150515C00017000 C 05/15/15 17.0 5.65 6.00
NVDA 150515C00018000 C 05/15/15 18.0 4.55 5.10
NVDA 150515C00019000 C 05/15/15 19.0 3.65 4.20
NVDA 150515C00020000 C 05/15/15 20.0 2.89 3.10
NVDA 150515C00021000 C 05/15/15 21.0 2.12 2.24
NVDA 150515C00022000 C 05/15/15 22.0 1.49 1.52
NVDA 150515C00023000 C 05/15/15 23.0 0.94 0.98
NVDA 150515C00024000 C 05/15/15 24.0 0.56 0.59
NVDA 150515C00025000 C 05/15/15 25.0 0.31 0.34
NVDA 150515C00026000 C 05/15/15 26.0 0.16 0.19
NVDA 150515C00027000 C 05/15/15 27.0 0.09 0.11
NVDA 150515C00028000 C 05/15/15 28.0 0.05 0.06
NVDA 150515C00029000 C 05/15/15 29.0 0.03 0.04
NVDA 150515P00016000 P 05/15/15 16.0 0.06 0.10
NVDA 150515P00017000 P 05/15/15 17.0 0.08 0.12
NVDA 150515P00018000 P 05/15/15 18.0 0.13 0.14
NVDA 150515P00019000 P 05/15/15 19.0 0.20 0.21
NVDA 150515P00020000 P 05/15/15 20.0 0.31 0.33
NVDA 150515P00021000 P 05/15/15 21.0 0.51 0.53
NVDA 150515P00022000 P 05/15/15 22.0 0.82 0.85
NVDA 150515P00023000 P 05/15/15 23.0 1.27 1.31
NVDA 150515P00024000 P 05/15/15 24.0 1.90 1.92
NVDA 150515P00025000 P 05/15/15 25.0 2.59 2.74
NVDA 150515P00026000 P 05/15/15 26.0 3.20 3.75
NVDA 150515P00027000 P 05/15/15 27.0 4.15 4.70
NVDA 150515P00028000 P 05/15/15 28.0 5.15 5.55
NVDA 150515P00029000 P 05/15/15 29.0 6.10 6.60
NVDA 150619C00010000 C 06/19/15 10.0 12.45 13.00
NVDA 150619C00011000 C 06/19/15 11.0 11.45 12.00
NVDA 150619C00012000 C 06/19/15 12.0 10.55 11.05
NVDA 150619C00013000 C 06/19/15 13.0 9.50 10.00
NVDA 150619C00014000 C 06/19/15 14.0 8.50 9.00
NVDA 150619C00015000 C 06/19/15 15.0 7.50 8.00
NVDA 150619C00016000 C 06/19/15 16.0 6.65 7.00
NVDA 150619C00017000 C 06/19/15 17.0 5.55 6.10
NVDA 150619C00018000 C 06/19/15 18.0 4.75 5.20
NVDA 150619C00019000 C 06/19/15 19.0 3.80 4.20
NVDA 150619C00020000 C 06/19/15 20.0 3.00 3.15
NVDA 150619C00021000 C 06/19/15 21.0 2.29 2.36
NVDA 150619C00022000 C 06/19/15 22.0 1.65 1.69
NVDA 150619C00023000 C 06/19/15 23.0 1.12 1.15
NVDA 150619C00024000 C 06/19/15 24.0 0.72 0.74
NVDA 150619C00025000 C 06/19/15 25.0 0.45 0.47
NVDA 150619C00026000 C 06/19/15 26.0 0.26 0.29
NVDA 150619C00027000 C 06/19/15 27.0 0.15 0.17
NVDA 150619C00028000 C 06/19/15 28.0 0.09 0.11
NVDA 150619C00029000 C 06/19/15 29.0 0.05 0.07
NVDA 150619P00010000 P 06/19/15 10.0 0.00 0.03
NVDA 150619P00011000 P 06/19/15 11.0 0.00 0.03
NVDA 150619P00012000 P 06/19/15 12.0 0.01 0.05
NVDA 150619P00013000 P 06/19/15 13.0 0.03 0.07
NVDA 150619P00014000 P 06/19/15 14.0 0.05 0.09
NVDA 150619P00015000 P 06/19/15 15.0 0.08 0.11
NVDA 150619P00016000 P 06/19/15 16.0 0.10 0.12
NVDA 150619P00017000 P 06/19/15 17.0 0.14 0.16
NVDA 150619P00018000 P 06/19/15 18.0 0.20 0.22
NVDA 150619P00019000 P 06/19/15 19.0 0.31 0.32
NVDA 150619P00020000 P 06/19/15 20.0 0.45 0.48
NVDA 150619P00021000 P 06/19/15 21.0 0.69 0.72
NVDA 150619P00022000 P 06/19/15 22.0 1.04 1.06
NVDA 150619P00023000 P 06/19/15 23.0 1.50 1.54
NVDA 150619P00024000 P 06/19/15 24.0 2.11 2.15
NVDA 150619P00025000 P 06/19/15 25.0 2.83 2.87
NVDA 150619P00026000 P 06/19/15 26.0 3.55 3.80
NVDA 150619P00027000 P 06/19/15 27.0 4.25 4.80
NVDA 150619P00028000 P 06/19/15 28.0 5.20 5.75
NVDA 150619P00029000 P 06/19/15 29.0 6.20 6.60
NVDA 150918C00011000 C 09/18/15 11.0 11.45 12.00
NVDA 150918C00012000 C 09/18/15 12.0 10.55 10.95
NVDA 150918C00013000 C 09/18/15 13.0 9.50 10.05
NVDA 150918C00014000 C 09/18/15 14.0 8.50 9.00
NVDA 150918C00015000 C 09/18/15 15.0 7.55 8.05
NVDA 150918C00016000 C 09/18/15 16.0 6.60 7.10
NVDA 150918C00017000 C 09/18/15 17.0 5.65 6.15
NVDA 150918C00018000 C 09/18/15 18.0 4.80 5.25
NVDA 150918C00019000 C 09/18/15 19.0 4.05 4.35
NVDA 150918C00020000 C 09/18/15 20.0 3.30 3.55
NVDA 150918C00021000 C 09/18/15 21.0 2.70 2.75
NVDA 150918C00022000 C 09/18/15 22.0 2.09 2.13
NVDA 150918C00023000 C 09/18/15 23.0 1.59 1.62
NVDA 150918C00024000 C 09/18/15 24.0 1.17 1.21
NVDA 150918C00025000 C 09/18/15 25.0 0.85 0.88
NVDA 150918C00026000 C 09/18/15 26.0 0.60 0.63
NVDA 150918C00027000 C 09/18/15 27.0 0.41 0.45
NVDA 150918C00028000 C 09/18/15 28.0 0.29 0.32
NVDA 150918C00029000 C 09/18/15 29.0 0.20 0.22
NVDA 150918C00030000 C 09/18/15 30.0 0.14 0.15
NVDA 150918P00011000 P 09/18/15 11.0 0.04 0.07
NVDA 150918P00012000 P 09/18/15 12.0 0.06 0.09
NVDA 150918P00013000 P 09/18/15 13.0 0.08 0.11
NVDA 150918P00014000 P 09/18/15 14.0 0.11 0.14
NVDA 150918P00015000 P 09/18/15 15.0 0.15 0.18
NVDA 150918P00016000 P 09/18/15 16.0 0.20 0.24
NVDA 150918P00017000 P 09/18/15 17.0 0.29 0.32
NVDA 150918P00018000 P 09/18/15 18.0 0.41 0.44
NVDA 150918P00019000 P 09/18/15 19.0 0.58 0.61
NVDA 150918P00020000 P 09/18/15 20.0 0.82 0.84
NVDA 150918P00021000 P 09/18/15 21.0 1.13 1.16
NVDA 150918P00022000 P 09/18/15 22.0 1.52 1.55
NVDA 150918P00023000 P 09/18/15 23.0 2.01 2.06
NVDA 150918P00024000 P 09/18/15 24.0 2.60 2.65
NVDA 150918P00025000 P 09/18/15 25.0 3.25 3.35
NVDA 150918P00026000 P 09/18/15 26.0 4.00 4.10
NVDA 150918P00027000 P 09/18/15 27.0 4.75 5.00
NVDA 150918P00028000 P 09/18/15 28.0 5.50 5.90
NVDA 150918P00029000 P 09/18/15 29.0 6.45 6.90
NVDA 150918P00030000 P 09/18/15 30.0 7.35 7.85
NVDA 160115C00003000 C 01/15/16 3.0 17.35 20.20
NVDA 160115C00005000 C 01/15/16 5.0 17.40 19.40
NVDA 160115C00008000 C 01/15/16 8.0 13.15 16.40
NVDA 160115C00010000 C 01/15/16 10.0 11.95 13.50
NVDA 160115C00013000 C 01/15/16 13.0 9.50 10.00
NVDA 160115C00015000 C 01/15/16 15.0 7.70 8.10
NVDA 160115C00017000 C 01/15/16 17.0 5.95 6.20
NVDA 160115C00020000 C 01/15/16 20.0 3.50 3.95
NVDA 160115C00022000 C 01/15/16 22.0 2.54 2.60
NVDA 160115C00025000 C 01/15/16 25.0 1.27 1.34
NVDA 160115C00030000 C 01/15/16 30.0 0.32 0.37
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 0.02 0.05
NVDA 160115P00010000 P 01/15/16 10.0 0.05 0.09
NVDA 160115P00013000 P 01/15/16 13.0 0.14 0.18
NVDA 160115P00015000 P 01/15/16 15.0 0.28 0.32
NVDA 160115P00017000 P 01/15/16 17.0 0.52 0.56
NVDA 160115P00020000 P 01/15/16 20.0 1.22 1.26
NVDA 160115P00022000 P 01/15/16 22.0 2.01 2.06
NVDA 160115P00025000 P 01/15/16 25.0 3.70 3.85
NVDA 160115P00030000 P 01/15/16 30.0 7.55 7.95
NVDA 170120C00003000 C 01/20/17 3.0 17.85 21.25
NVDA 170120C00005000 C 01/20/17 5.0 16.15 19.50
NVDA 170120C00008000 C 01/20/17 8.0 12.90 16.50
NVDA 170120C00010000 C 01/20/17 10.0 11.20 13.95
NVDA 170120C00013000 C 01/20/17 13.0 9.60 10.25
NVDA 170120C00015000 C 01/20/17 15.0 7.85 8.55
NVDA 170120C00017000 C 01/20/17 17.0 6.40 7.15
NVDA 170120C00020000 C 01/20/17 20.0 4.30 5.15
NVDA 170120C00022000 C 01/20/17 22.0 3.20 4.05
NVDA 170120C00025000 C 01/20/17 25.0 2.07 2.65
NVDA 170120C00027000 C 01/20/17 27.0 1.49 2.11
NVDA 170120C00030000 C 01/20/17 30.0 1.00 1.20
NVDA 170120C00035000 C 01/20/17 35.0 0.34 0.71
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.05
NVDA 170120P00005000 P 01/20/17 5.0 0.01 0.08
NVDA 170120P00008000 P 01/20/17 8.0 0.05 0.23
NVDA 170120P00010000 P 01/20/17 10.0 0.15 0.37
NVDA 170120P00013000 P 01/20/17 13.0 0.35 0.68
NVDA 170120P00015000 P 01/20/17 15.0 0.60 0.90
NVDA 170120P00017000 P 01/20/17 17.0 1.02 1.51
NVDA 170120P00020000 P 01/20/17 20.0 2.09 2.52
NVDA 170120P00022000 P 01/20/17 22.0 2.81 3.45
NVDA 170120P00025000 P 01/20/17 25.0 4.20 5.20
NVDA 170120P00027000 P 01/20/17 27.0 5.75 6.50
NVDA 170120P00030000 P 01/20/17 30.0 8.10 8.85
NVDA 170120P00035000 P 01/20/17 35.0 12.50 13.25

OPRA data is delayed 15 minutes.