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


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 160930C00050000 C 09/30/16 50.0 14.40 16.05
NVDA 160930C00051500 C 09/30/16 51.5 12.90 14.35
NVDA 160930C00052000 C 09/30/16 52.0 10.50 15.10
NVDA 160930C00052500 C 09/30/16 52.5 10.15 14.55
NVDA 160930C00053000 C 09/30/16 53.0 9.65 14.00
NVDA 160930C00053500 C 09/30/16 53.5 9.40 14.00
NVDA 160930C00054000 C 09/30/16 54.0 8.70 13.15
NVDA 160930C00054500 C 09/30/16 54.5 8.15 12.60
NVDA 160930C00055000 C 09/30/16 55.0 9.50 10.70
NVDA 160930C00055500 C 09/30/16 55.5 9.40 9.70
NVDA 160930C00056000 C 09/30/16 56.0 7.85 11.00
NVDA 160930C00056500 C 09/30/16 56.5 7.25 10.00
NVDA 160930C00057000 C 09/30/16 57.0 7.55 8.55
NVDA 160930C00057500 C 09/30/16 57.5 7.40 7.75
NVDA 160930C00058000 C 09/30/16 58.0 6.90 7.25
NVDA 160930C00058500 C 09/30/16 58.5 6.40 6.75
NVDA 160930C00059000 C 09/30/16 59.0 5.90 6.25
NVDA 160930C00059500 C 09/30/16 59.5 5.45 5.75
NVDA 160930C00060000 C 09/30/16 60.0 4.95 5.15
NVDA 160930C00060500 C 09/30/16 60.5 4.45 4.70
NVDA 160930C00061000 C 09/30/16 61.0 4.00 4.20
NVDA 160930C00061500 C 09/30/16 61.5 3.50 3.75
NVDA 160930C00062000 C 09/30/16 62.0 3.05 3.30
NVDA 160930C00062500 C 09/30/16 62.5 2.64 2.76
NVDA 160930C00063000 C 09/30/16 63.0 2.20 2.33
NVDA 160930C00063500 C 09/30/16 63.5 1.80 1.93
NVDA 160930C00064000 C 09/30/16 64.0 1.45 1.56
NVDA 160930C00064500 C 09/30/16 64.5 1.12 1.21
NVDA 160930C00065000 C 09/30/16 65.0 0.84 0.92
NVDA 160930C00065500 C 09/30/16 65.5 0.60 0.68
NVDA 160930C00066000 C 09/30/16 66.0 0.40 0.50
NVDA 160930C00066500 C 09/30/16 66.5 0.29 0.36
NVDA 160930C00067000 C 09/30/16 67.0 0.18 0.27
NVDA 160930C00067500 C 09/30/16 67.5 0.13 0.18
NVDA 160930C00068000 C 09/30/16 68.0 0.09 0.13
NVDA 160930C00068500 C 09/30/16 68.5 0.05 0.10
NVDA 160930C00069000 C 09/30/16 69.0 0.03 0.07
NVDA 160930C00069500 C 09/30/16 69.5 0.02 0.05
NVDA 160930C00070000 C 09/30/16 70.0 0.02 0.04
NVDA 160930C00070500 C 09/30/16 70.5 0.00 0.05
NVDA 160930C00071000 C 09/30/16 71.0 0.00 0.08
NVDA 160930C00075000 C 09/30/16 75.0 0.00 0.06
NVDA 160930P00050000 P 09/30/16 50.0 0.00 0.02
NVDA 160930P00051500 P 09/30/16 51.5 0.00 0.04
NVDA 160930P00052000 P 09/30/16 52.0 0.00 0.04
NVDA 160930P00052500 P 09/30/16 52.5 0.00 0.05
NVDA 160930P00053000 P 09/30/16 53.0 0.00 0.06
NVDA 160930P00053500 P 09/30/16 53.5 0.00 0.07
NVDA 160930P00054000 P 09/30/16 54.0 0.00 0.07
NVDA 160930P00054500 P 09/30/16 54.5 0.00 0.08
NVDA 160930P00055000 P 09/30/16 55.0 0.01 0.03
NVDA 160930P00055500 P 09/30/16 55.5 0.01 0.05
NVDA 160930P00056000 P 09/30/16 56.0 0.01 0.04
NVDA 160930P00056500 P 09/30/16 56.5 0.01 0.04
NVDA 160930P00057000 P 09/30/16 57.0 0.03 0.05
NVDA 160930P00057500 P 09/30/16 57.5 0.03 0.05
NVDA 160930P00058000 P 09/30/16 58.0 0.02 0.06
NVDA 160930P00058500 P 09/30/16 58.5 0.03 0.06
NVDA 160930P00059000 P 09/30/16 59.0 0.03 0.07
NVDA 160930P00059500 P 09/30/16 59.5 0.04 0.07
NVDA 160930P00060000 P 09/30/16 60.0 0.06 0.09
NVDA 160930P00060500 P 09/30/16 60.5 0.06 0.10
NVDA 160930P00061000 P 09/30/16 61.0 0.08 0.12
NVDA 160930P00061500 P 09/30/16 61.5 0.12 0.14
NVDA 160930P00062000 P 09/30/16 62.0 0.14 0.17
NVDA 160930P00062500 P 09/30/16 62.5 0.19 0.22
NVDA 160930P00063000 P 09/30/16 63.0 0.23 0.29
NVDA 160930P00063500 P 09/30/16 63.5 0.33 0.39
NVDA 160930P00064000 P 09/30/16 64.0 0.47 0.52
NVDA 160930P00064500 P 09/30/16 64.5 0.62 0.70
NVDA 160930P00065000 P 09/30/16 65.0 0.86 0.92
NVDA 160930P00065500 P 09/30/16 65.5 1.12 1.20
NVDA 160930P00066000 P 09/30/16 66.0 1.43 1.55
NVDA 160930P00066500 P 09/30/16 66.5 1.79 1.89
NVDA 160930P00067000 P 09/30/16 67.0 2.19 2.30
NVDA 160930P00067500 P 09/30/16 67.5 2.54 2.74
NVDA 160930P00068000 P 09/30/16 68.0 3.00 3.25
NVDA 160930P00068500 P 09/30/16 68.5 3.40 3.70
NVDA 160930P00069000 P 09/30/16 69.0 3.90 4.20
NVDA 160930P00069500 P 09/30/16 69.5 4.35 4.70
NVDA 160930P00070000 P 09/30/16 70.0 4.85 5.20
NVDA 160930P00070500 P 09/30/16 70.5 5.35 5.70
NVDA 160930P00071000 P 09/30/16 71.0 5.85 6.20
NVDA 160930P00075000 P 09/30/16 75.0 9.40 10.70
NVDA 161007C00050000 C 10/07/16 50.0 14.40 15.65
NVDA 161007C00054000 C 10/07/16 54.0 9.90 13.40
NVDA 161007C00054500 C 10/07/16 54.5 9.35 13.00
NVDA 161007C00055000 C 10/07/16 55.0 9.70 10.45
NVDA 161007C00055500 C 10/07/16 55.5 9.15 10.75
NVDA 161007C00056000 C 10/07/16 56.0 8.60 9.50
NVDA 161007C00056500 C 10/07/16 56.5 7.10 11.00
NVDA 161007C00057000 C 10/07/16 57.0 7.95 8.25
NVDA 161007C00057500 C 10/07/16 57.5 7.45 7.80
NVDA 161007C00058000 C 10/07/16 58.0 7.00 7.30
NVDA 161007C00058500 C 10/07/16 58.5 6.50 6.85
NVDA 161007C00059000 C 10/07/16 59.0 6.00 6.35
NVDA 161007C00059500 C 10/07/16 59.5 5.55 5.85
NVDA 161007C00060000 C 10/07/16 60.0 5.10 5.40
NVDA 161007C00060500 C 10/07/16 60.5 4.65 4.90
NVDA 161007C00061000 C 10/07/16 61.0 4.15 4.45
NVDA 161007C00061500 C 10/07/16 61.5 3.75 3.90
NVDA 161007C00062000 C 10/07/16 62.0 3.35 3.50
NVDA 161007C00062500 C 10/07/16 62.5 2.94 3.05
NVDA 161007C00063000 C 10/07/16 63.0 2.55 2.69
NVDA 161007C00063500 C 10/07/16 63.5 2.20 2.29
NVDA 161007C00064000 C 10/07/16 64.0 1.87 1.95
NVDA 161007C00064500 C 10/07/16 64.5 1.55 1.64
NVDA 161007C00065000 C 10/07/16 65.0 1.28 1.36
NVDA 161007C00065500 C 10/07/16 65.5 1.04 1.11
NVDA 161007C00066000 C 10/07/16 66.0 0.83 0.90
NVDA 161007C00066500 C 10/07/16 66.5 0.66 0.73
NVDA 161007C00067000 C 10/07/16 67.0 0.52 0.59
NVDA 161007C00067500 C 10/07/16 67.5 0.41 0.46
NVDA 161007C00068000 C 10/07/16 68.0 0.31 0.38
NVDA 161007C00068500 C 10/07/16 68.5 0.22 0.30
NVDA 161007C00069000 C 10/07/16 69.0 0.17 0.25
NVDA 161007C00069500 C 10/07/16 69.5 0.13 0.19
NVDA 161007C00070000 C 10/07/16 70.0 0.10 0.16
NVDA 161007C00070500 C 10/07/16 70.5 0.08 0.13
NVDA 161007C00071000 C 10/07/16 71.0 0.00 0.19
NVDA 161007C00075000 C 10/07/16 75.0 0.00 0.08
NVDA 161007P00050000 P 10/07/16 50.0 0.00 0.10
NVDA 161007P00054000 P 10/07/16 54.0 0.00 0.17
NVDA 161007P00054500 P 10/07/16 54.5 0.00 0.17
NVDA 161007P00055000 P 10/07/16 55.0 0.05 0.08
NVDA 161007P00055500 P 10/07/16 55.5 0.01 0.18
NVDA 161007P00056000 P 10/07/16 56.0 0.05 0.19
NVDA 161007P00056500 P 10/07/16 56.5 0.02 0.20
NVDA 161007P00057000 P 10/07/16 57.0 0.08 0.21
NVDA 161007P00057500 P 10/07/16 57.5 0.03 0.23
NVDA 161007P00058000 P 10/07/16 58.0 0.08 0.17
NVDA 161007P00058500 P 10/07/16 58.5 0.07 0.27
NVDA 161007P00059000 P 10/07/16 59.0 0.12 0.24
NVDA 161007P00059500 P 10/07/16 59.5 0.14 0.23
NVDA 161007P00060000 P 10/07/16 60.0 0.16 0.22
NVDA 161007P00060500 P 10/07/16 60.5 0.20 0.25
NVDA 161007P00061000 P 10/07/16 61.0 0.25 0.30
NVDA 161007P00061500 P 10/07/16 61.5 0.30 0.36
NVDA 161007P00062000 P 10/07/16 62.0 0.37 0.43
NVDA 161007P00062500 P 10/07/16 62.5 0.46 0.52
NVDA 161007P00063000 P 10/07/16 63.0 0.56 0.63
NVDA 161007P00063500 P 10/07/16 63.5 0.70 0.77
NVDA 161007P00064000 P 10/07/16 64.0 0.85 0.93
NVDA 161007P00064500 P 10/07/16 64.5 1.04 1.12
NVDA 161007P00065000 P 10/07/16 65.0 1.27 1.35
NVDA 161007P00065500 P 10/07/16 65.5 1.53 1.61
NVDA 161007P00066000 P 10/07/16 66.0 1.82 1.91
NVDA 161007P00066500 P 10/07/16 66.5 2.14 2.25
NVDA 161007P00067000 P 10/07/16 67.0 2.51 2.65
NVDA 161007P00067500 P 10/07/16 67.5 2.88 3.05
NVDA 161007P00068000 P 10/07/16 68.0 3.30 3.40
NVDA 161007P00068500 P 10/07/16 68.5 3.60 3.85
NVDA 161007P00069000 P 10/07/16 69.0 4.00 4.35
NVDA 161007P00069500 P 10/07/16 69.5 4.45 4.80
NVDA 161007P00070000 P 10/07/16 70.0 4.95 5.30
NVDA 161007P00070500 P 10/07/16 70.5 5.40 5.75
NVDA 161007P00071000 P 10/07/16 71.0 5.90 6.25
NVDA 161007P00075000 P 10/07/16 75.0 9.60 10.65
NVDA 161014C00050000 C 10/14/16 50.0 14.50 15.65
NVDA 161014C00054000 C 10/14/16 54.0 10.95 11.30
NVDA 161014C00054500 C 10/14/16 54.5 9.15 13.00
NVDA 161014C00055000 C 10/14/16 55.0 9.55 10.60
NVDA 161014C00055500 C 10/14/16 55.5 9.25 10.00
NVDA 161014C00056000 C 10/14/16 56.0 8.80 9.60
NVDA 161014C00056500 C 10/14/16 56.5 8.30 9.10
NVDA 161014C00057000 C 10/14/16 57.0 7.80 8.65
NVDA 161014C00057500 C 10/14/16 57.5 7.55 7.85
NVDA 161014C00058000 C 10/14/16 58.0 7.05 7.40
NVDA 161014C00058500 C 10/14/16 58.5 6.60 6.95
NVDA 161014C00059000 C 10/14/16 59.0 6.15 6.45
NVDA 161014C00059500 C 10/14/16 59.5 5.65 6.00
NVDA 161014C00060000 C 10/14/16 60.0 5.25 5.55
NVDA 161014C00060500 C 10/14/16 60.5 4.80 5.10
NVDA 161014C00061000 C 10/14/16 61.0 4.35 4.60
NVDA 161014C00061500 C 10/14/16 61.5 4.00 4.15
NVDA 161014C00062000 C 10/14/16 62.0 3.60 3.70
NVDA 161014C00062500 C 10/14/16 62.5 3.20 3.35
NVDA 161014C00063000 C 10/14/16 63.0 2.84 2.96
NVDA 161014C00063500 C 10/14/16 63.5 2.50 2.60
NVDA 161014C00064000 C 10/14/16 64.0 2.17 2.28
NVDA 161014C00064500 C 10/14/16 64.5 1.88 1.97
NVDA 161014C00065000 C 10/14/16 65.0 1.60 1.69
NVDA 161014C00065500 C 10/14/16 65.5 1.36 1.44
NVDA 161014C00066000 C 10/14/16 66.0 1.14 1.22
NVDA 161014C00066500 C 10/14/16 66.5 0.95 1.02
NVDA 161014C00067000 C 10/14/16 67.0 0.78 0.86
NVDA 161014C00067500 C 10/14/16 67.5 0.64 0.72
NVDA 161014C00068000 C 10/14/16 68.0 0.52 0.60
NVDA 161014C00068500 C 10/14/16 68.5 0.42 0.50
NVDA 161014C00069000 C 10/14/16 69.0 0.33 0.41
NVDA 161014C00069500 C 10/14/16 69.5 0.28 0.34
NVDA 161014C00070000 C 10/14/16 70.0 0.22 0.29
NVDA 161014C00070500 C 10/14/16 70.5 0.18 0.25
NVDA 161014C00071000 C 10/14/16 71.0 0.14 0.21
NVDA 161014C00075000 C 10/14/16 75.0 0.00 0.13
NVDA 161014P00050000 P 10/14/16 50.0 0.00 0.16
NVDA 161014P00054000 P 10/14/16 54.0 0.06 0.17
NVDA 161014P00054500 P 10/14/16 54.5 0.02 0.24
NVDA 161014P00055000 P 10/14/16 55.0 0.03 0.25
NVDA 161014P00055500 P 10/14/16 55.5 0.04 0.26
NVDA 161014P00056000 P 10/14/16 56.0 0.05 0.28
NVDA 161014P00056500 P 10/14/16 56.5 0.06 0.29
NVDA 161014P00057000 P 10/14/16 57.0 0.09 0.31
NVDA 161014P00057500 P 10/14/16 57.5 0.15 0.22
NVDA 161014P00058000 P 10/14/16 58.0 0.17 0.28
NVDA 161014P00058500 P 10/14/16 58.5 0.20 0.27
NVDA 161014P00059000 P 10/14/16 59.0 0.21 0.29
NVDA 161014P00059500 P 10/14/16 59.5 0.25 0.32
NVDA 161014P00060000 P 10/14/16 60.0 0.31 0.36
NVDA 161014P00060500 P 10/14/16 60.5 0.36 0.43
NVDA 161014P00061000 P 10/14/16 61.0 0.43 0.49
NVDA 161014P00061500 P 10/14/16 61.5 0.51 0.57
NVDA 161014P00062000 P 10/14/16 62.0 0.61 0.67
NVDA 161014P00062500 P 10/14/16 62.5 0.72 0.78
NVDA 161014P00063000 P 10/14/16 63.0 0.85 0.90
NVDA 161014P00063500 P 10/14/16 63.5 1.00 1.06
NVDA 161014P00064000 P 10/14/16 64.0 1.16 1.24
NVDA 161014P00064500 P 10/14/16 64.5 1.36 1.44
NVDA 161014P00065000 P 10/14/16 65.0 1.59 1.67
NVDA 161014P00065500 P 10/14/16 65.5 1.85 1.94
NVDA 161014P00066000 P 10/14/16 66.0 2.08 2.23
NVDA 161014P00066500 P 10/14/16 66.5 2.41 2.55
NVDA 161014P00067000 P 10/14/16 67.0 2.76 2.88
NVDA 161014P00067500 P 10/14/16 67.5 3.05 3.30
NVDA 161014P00068000 P 10/14/16 68.0 3.50 3.70
NVDA 161014P00068500 P 10/14/16 68.5 3.85 4.05
NVDA 161014P00069000 P 10/14/16 69.0 4.30 4.50
NVDA 161014P00069500 P 10/14/16 69.5 4.75 4.90
NVDA 161014P00070000 P 10/14/16 70.0 5.05 5.35
NVDA 161014P00070500 P 10/14/16 70.5 5.50 5.85
NVDA 161014P00071000 P 10/14/16 71.0 5.95 6.30
NVDA 161014P00075000 P 10/14/16 75.0 9.85 10.20
NVDA 161021C00035000 C 10/21/16 35.0 27.75 32.20
NVDA 161021C00040000 C 10/21/16 40.0 24.80 25.25
NVDA 161021C00045000 C 10/21/16 45.0 19.20 20.90
NVDA 161021C00050000 C 10/21/16 50.0 14.95 15.30
NVDA 161021C00055000 C 10/21/16 55.0 10.05 10.35
NVDA 161021C00055500 C 10/21/16 55.5 9.35 10.10
NVDA 161021C00056000 C 10/21/16 56.0 8.80 9.60
NVDA 161021C00056500 C 10/21/16 56.5 8.40 9.10
NVDA 161021C00057000 C 10/21/16 57.0 7.80 8.70
NVDA 161021C00057500 C 10/21/16 57.5 7.45 8.20
NVDA 161021C00058000 C 10/21/16 58.0 7.15 7.55
NVDA 161021C00058500 C 10/21/16 58.5 6.75 7.05
NVDA 161021C00059000 C 10/21/16 59.0 6.30 6.60
NVDA 161021C00059500 C 10/21/16 59.5 5.85 6.15
NVDA 161021C00060000 C 10/21/16 60.0 5.45 5.60
NVDA 161021C00060500 C 10/21/16 60.5 5.00 5.30
NVDA 161021C00061000 C 10/21/16 61.0 4.60 4.85
NVDA 161021C00061500 C 10/21/16 61.5 4.20 4.45
NVDA 161021C00062000 C 10/21/16 62.0 3.85 4.05
NVDA 161021C00062500 C 10/21/16 62.5 3.45 3.65
NVDA 161021C00063000 C 10/21/16 63.0 3.10 3.35
NVDA 161021C00063500 C 10/21/16 63.5 2.81 2.90
NVDA 161021C00064000 C 10/21/16 64.0 2.48 2.58
NVDA 161021C00064500 C 10/21/16 64.5 2.20 2.28
NVDA 161021C00065000 C 10/21/16 65.0 1.96 2.00
NVDA 161021C00065500 C 10/21/16 65.5 1.68 1.75
NVDA 161021C00066000 C 10/21/16 66.0 1.46 1.52
NVDA 161021C00066500 C 10/21/16 66.5 1.26 1.32
NVDA 161021C00067000 C 10/21/16 67.0 1.08 1.14
NVDA 161021C00067500 C 10/21/16 67.5 0.92 0.98
NVDA 161021C00068000 C 10/21/16 68.0 0.79 0.84
NVDA 161021C00068500 C 10/21/16 68.5 0.66 0.72
NVDA 161021C00069000 C 10/21/16 69.0 0.56 0.61
NVDA 161021C00069500 C 10/21/16 69.5 0.48 0.52
NVDA 161021C00070000 C 10/21/16 70.0 0.40 0.46
NVDA 161021C00075000 C 10/21/16 75.0 0.08 0.11
NVDA 161021C00080000 C 10/21/16 80.0 0.00 0.09
NVDA 161021C00085000 C 10/21/16 85.0 0.00 0.06
NVDA 161021C00090000 C 10/21/16 90.0 0.00 0.04
NVDA 161021P00035000 P 10/21/16 35.0 0.00 0.04
NVDA 161021P00040000 P 10/21/16 40.0 0.00 0.06
NVDA 161021P00045000 P 10/21/16 45.0 0.02 0.08
NVDA 161021P00050000 P 10/21/16 50.0 0.09 0.13
NVDA 161021P00055000 P 10/21/16 55.0 0.18 0.21
NVDA 161021P00055500 P 10/21/16 55.5 0.19 0.22
NVDA 161021P00056000 P 10/21/16 56.0 0.20 0.24
NVDA 161021P00056500 P 10/21/16 56.5 0.22 0.26
NVDA 161021P00057000 P 10/21/16 57.0 0.24 0.29
NVDA 161021P00057500 P 10/21/16 57.5 0.27 0.31
NVDA 161021P00058000 P 10/21/16 58.0 0.30 0.35
NVDA 161021P00058500 P 10/21/16 58.5 0.34 0.39
NVDA 161021P00059000 P 10/21/16 59.0 0.39 0.42
NVDA 161021P00059500 P 10/21/16 59.5 0.44 0.47
NVDA 161021P00060000 P 10/21/16 60.0 0.50 0.54
NVDA 161021P00060500 P 10/21/16 60.5 0.57 0.61
NVDA 161021P00061000 P 10/21/16 61.0 0.65 0.69
NVDA 161021P00061500 P 10/21/16 61.5 0.75 0.80
NVDA 161021P00062000 P 10/21/16 62.0 0.86 0.91
NVDA 161021P00062500 P 10/21/16 62.5 0.98 1.04
NVDA 161021P00063000 P 10/21/16 63.0 1.13 1.18
NVDA 161021P00063500 P 10/21/16 63.5 1.29 1.35
NVDA 161021P00064000 P 10/21/16 64.0 1.48 1.54
NVDA 161021P00064500 P 10/21/16 64.5 1.63 1.74
NVDA 161021P00065000 P 10/21/16 65.0 1.94 1.98
NVDA 161021P00065500 P 10/21/16 65.5 2.16 2.23
NVDA 161021P00066000 P 10/21/16 66.0 2.41 2.51
NVDA 161021P00066500 P 10/21/16 66.5 2.70 2.81
NVDA 161021P00067000 P 10/21/16 67.0 3.05 3.20
NVDA 161021P00067500 P 10/21/16 67.5 3.35 3.50
NVDA 161021P00068000 P 10/21/16 68.0 3.70 3.85
NVDA 161021P00068500 P 10/21/16 68.5 4.00 4.30
NVDA 161021P00069000 P 10/21/16 69.0 4.40 4.70
NVDA 161021P00069500 P 10/21/16 69.5 4.85 5.10
NVDA 161021P00070000 P 10/21/16 70.0 5.20 5.50
NVDA 161021P00075000 P 10/21/16 75.0 9.70 10.80
NVDA 161021P00080000 P 10/21/16 80.0 14.35 15.65
NVDA 161021P00085000 P 10/21/16 85.0 17.80 22.25
NVDA 161021P00090000 P 10/21/16 90.0 22.85 27.25
NVDA 161028C00050000 C 10/28/16 50.0 14.75 15.70
NVDA 161028C00055000 C 10/28/16 55.0 9.40 11.10
NVDA 161028C00055500 C 10/28/16 55.5 8.90 11.75
NVDA 161028C00056000 C 10/28/16 56.0 8.45 10.30
NVDA 161028C00056500 C 10/28/16 56.5 8.25 9.95
NVDA 161028C00057000 C 10/28/16 57.0 8.05 9.30
NVDA 161028C00057500 C 10/28/16 57.5 7.60 8.35
NVDA 161028C00058000 C 10/28/16 58.0 7.30 7.70
NVDA 161028C00058500 C 10/28/16 58.5 6.85 7.25
NVDA 161028C00059000 C 10/28/16 59.0 6.40 6.95
NVDA 161028C00059500 C 10/28/16 59.5 6.00 6.40
NVDA 161028C00060000 C 10/28/16 60.0 5.60 5.95
NVDA 161028C00060500 C 10/28/16 60.5 5.20 5.55
NVDA 161028C00061000 C 10/28/16 61.0 4.80 5.10
NVDA 161028C00061500 C 10/28/16 61.5 4.40 4.75
NVDA 161028C00062000 C 10/28/16 62.0 4.05 4.35
NVDA 161028C00062500 C 10/28/16 62.5 3.65 3.95
NVDA 161028C00063000 C 10/28/16 63.0 3.35 3.65
NVDA 161028C00063500 C 10/28/16 63.5 3.00 3.30
NVDA 161028C00064000 C 10/28/16 64.0 2.78 2.92
NVDA 161028C00064500 C 10/28/16 64.5 2.49 2.63
NVDA 161028C00065000 C 10/28/16 65.0 2.22 2.36
NVDA 161028C00065500 C 10/28/16 65.5 1.97 2.10
NVDA 161028C00066000 C 10/28/16 66.0 1.75 1.86
NVDA 161028C00066500 C 10/28/16 66.5 1.53 1.66
NVDA 161028C00067000 C 10/28/16 67.0 1.34 1.47
NVDA 161028C00067500 C 10/28/16 67.5 1.17 1.29
NVDA 161028C00068000 C 10/28/16 68.0 1.01 1.14
NVDA 161028C00068500 C 10/28/16 68.5 0.89 1.00
NVDA 161028C00069000 C 10/28/16 69.0 0.77 0.87
NVDA 161028C00069500 C 10/28/16 69.5 0.66 0.77
NVDA 161028C00070000 C 10/28/16 70.0 0.58 0.68
NVDA 161028C00070500 C 10/28/16 70.5 0.49 0.58
NVDA 161028C00071000 C 10/28/16 71.0 0.42 0.53
NVDA 161028C00075000 C 10/28/16 75.0 0.04 0.39
NVDA 161028C00080000 C 10/28/16 80.0 0.00 0.13
NVDA 161028P00050000 P 10/28/16 50.0 0.00 0.50
NVDA 161028P00055000 P 10/28/16 55.0 0.15 0.31
NVDA 161028P00055500 P 10/28/16 55.5 0.15 0.38
NVDA 161028P00056000 P 10/28/16 56.0 0.21 0.47
NVDA 161028P00056500 P 10/28/16 56.5 0.27 0.46
NVDA 161028P00057000 P 10/28/16 57.0 0.32 0.42
NVDA 161028P00057500 P 10/28/16 57.5 0.37 0.47
NVDA 161028P00058000 P 10/28/16 58.0 0.41 0.49
NVDA 161028P00058500 P 10/28/16 58.5 0.47 0.54
NVDA 161028P00059000 P 10/28/16 59.0 0.53 0.60
NVDA 161028P00059500 P 10/28/16 59.5 0.60 0.65
NVDA 161028P00060000 P 10/28/16 60.0 0.68 0.73
NVDA 161028P00060500 P 10/28/16 60.5 0.77 0.82
NVDA 161028P00061000 P 10/28/16 61.0 0.87 0.95
NVDA 161028P00061500 P 10/28/16 61.5 0.98 1.06
NVDA 161028P00062000 P 10/28/16 62.0 1.10 1.20
NVDA 161028P00062500 P 10/28/16 62.5 1.23 1.32
NVDA 161028P00063000 P 10/28/16 63.0 1.38 1.51
NVDA 161028P00063500 P 10/28/16 63.5 1.56 1.67
NVDA 161028P00064000 P 10/28/16 64.0 1.75 1.87
NVDA 161028P00064500 P 10/28/16 64.5 1.96 2.09
NVDA 161028P00065000 P 10/28/16 65.0 2.18 2.32
NVDA 161028P00065500 P 10/28/16 65.5 2.42 2.59
NVDA 161028P00066000 P 10/28/16 66.0 2.69 2.86
NVDA 161028P00066500 P 10/28/16 66.5 2.97 3.25
NVDA 161028P00067000 P 10/28/16 67.0 3.20 3.55
NVDA 161028P00067500 P 10/28/16 67.5 3.55 3.80
NVDA 161028P00068000 P 10/28/16 68.0 3.85 4.20
NVDA 161028P00068500 P 10/28/16 68.5 4.20 4.55
NVDA 161028P00069000 P 10/28/16 69.0 4.60 4.95
NVDA 161028P00069500 P 10/28/16 69.5 4.95 5.35
NVDA 161028P00070000 P 10/28/16 70.0 5.40 5.75
NVDA 161028P00070500 P 10/28/16 70.5 5.80 6.20
NVDA 161028P00071000 P 10/28/16 71.0 6.20 6.60
NVDA 161028P00075000 P 10/28/16 75.0 9.60 10.60
NVDA 161028P00080000 P 10/28/16 80.0 13.95 15.70
NVDA 161104C00057000 C 11/04/16 57.0 6.75 10.75
NVDA 161104C00057500 C 11/04/16 57.5 6.90 10.30
NVDA 161104C00058000 C 11/04/16 58.0 5.95 9.65
NVDA 161104C00058500 C 11/04/16 58.5 5.55 9.05
NVDA 161104C00059000 C 11/04/16 59.0 6.50 8.15
NVDA 161104C00059500 C 11/04/16 59.5 6.10 7.60
NVDA 161104C00060000 C 11/04/16 60.0 5.60 7.50
NVDA 161104C00060500 C 11/04/16 60.5 5.45 6.75
NVDA 161104C00061000 C 11/04/16 61.0 5.10 6.50
NVDA 161104C00061500 C 11/04/16 61.5 4.70 6.15
NVDA 161104C00062000 C 11/04/16 62.0 4.40 5.40
NVDA 161104C00062500 C 11/04/16 62.5 4.00 5.20
NVDA 161104C00063000 C 11/04/16 63.0 3.65 4.50
NVDA 161104C00063500 C 11/04/16 63.5 3.35 3.95
NVDA 161104C00064000 C 11/04/16 64.0 3.05 3.80
NVDA 161104C00064500 C 11/04/16 64.5 2.92 3.25
NVDA 161104C00065000 C 11/04/16 65.0 2.66 2.85
NVDA 161104C00065500 C 11/04/16 65.5 2.41 2.60
NVDA 161104C00066000 C 11/04/16 66.0 2.18 2.37
NVDA 161104C00066500 C 11/04/16 66.5 1.96 2.15
NVDA 161104C00067000 C 11/04/16 67.0 1.76 1.94
NVDA 161104C00067500 C 11/04/16 67.5 1.58 1.75
NVDA 161104C00068000 C 11/04/16 68.0 1.41 1.57
NVDA 161104C00068500 C 11/04/16 68.5 1.25 1.42
NVDA 161104C00069000 C 11/04/16 69.0 1.11 1.26
NVDA 161104C00069500 C 11/04/16 69.5 0.98 1.16
NVDA 161104C00070000 C 11/04/16 70.0 0.86 1.10
NVDA 161104C00070500 C 11/04/16 70.5 0.76 1.23
NVDA 161104C00071000 C 11/04/16 71.0 0.67 1.55
NVDA 161104C00071500 C 11/04/16 71.5 0.59 1.56
NVDA 161104P00057000 P 11/04/16 57.0 0.46 0.82
NVDA 161104P00057500 P 11/04/16 57.5 0.52 0.78
NVDA 161104P00058000 P 11/04/16 58.0 0.59 0.77
NVDA 161104P00058500 P 11/04/16 58.5 0.66 1.00
NVDA 161104P00059000 P 11/04/16 59.0 0.74 0.97
NVDA 161104P00059500 P 11/04/16 59.5 0.83 0.94
NVDA 161104P00060000 P 11/04/16 60.0 0.94 1.04
NVDA 161104P00060500 P 11/04/16 60.5 1.04 1.16
NVDA 161104P00061000 P 11/04/16 61.0 1.16 1.29
NVDA 161104P00061500 P 11/04/16 61.5 1.30 1.43
NVDA 161104P00062000 P 11/04/16 62.0 1.45 1.58
NVDA 161104P00062500 P 11/04/16 62.5 1.60 1.75
NVDA 161104P00063000 P 11/04/16 63.0 1.77 1.93
NVDA 161104P00063500 P 11/04/16 63.5 1.96 2.12
NVDA 161104P00064000 P 11/04/16 64.0 2.16 2.34
NVDA 161104P00064500 P 11/04/16 64.5 2.38 2.57
NVDA 161104P00065000 P 11/04/16 65.0 2.61 2.81
NVDA 161104P00065500 P 11/04/16 65.5 2.85 3.30
NVDA 161104P00066000 P 11/04/16 66.0 3.00 3.50
NVDA 161104P00066500 P 11/04/16 66.5 3.25 3.85
NVDA 161104P00067000 P 11/04/16 67.0 3.55 4.10
NVDA 161104P00067500 P 11/04/16 67.5 3.85 4.75
NVDA 161104P00068000 P 11/04/16 68.0 4.20 5.10
NVDA 161104P00068500 P 11/04/16 68.5 4.45 5.65
NVDA 161104P00069000 P 11/04/16 69.0 4.75 6.35
NVDA 161104P00069500 P 11/04/16 69.5 5.15 6.70
NVDA 161104P00070000 P 11/04/16 70.0 5.45 7.55
NVDA 161104P00070500 P 11/04/16 70.5 5.95 7.55
NVDA 161104P00071000 P 11/04/16 71.0 6.40 7.85
NVDA 161104P00071500 P 11/04/16 71.5 6.40 9.15
NVDA 161118C00035000 C 11/18/16 35.0 28.80 31.00
NVDA 161118C00040000 C 11/18/16 40.0 22.90 26.10
NVDA 161118C00045000 C 11/18/16 45.0 18.00 21.05
NVDA 161118C00050000 C 11/18/16 50.0 15.30 15.75
NVDA 161118C00055000 C 11/18/16 55.0 10.85 11.25
NVDA 161118C00060000 C 11/18/16 60.0 6.90 7.25
NVDA 161118C00065000 C 11/18/16 65.0 4.00 4.10
NVDA 161118C00070000 C 11/18/16 70.0 2.03 2.10
NVDA 161118C00075000 C 11/18/16 75.0 0.95 0.98
NVDA 161118C00080000 C 11/18/16 80.0 0.40 0.47
NVDA 161118C00085000 C 11/18/16 85.0 0.18 0.24
NVDA 161118C00090000 C 11/18/16 90.0 0.11 0.13
NVDA 161118P00035000 P 11/18/16 35.0 0.03 0.17
NVDA 161118P00040000 P 11/18/16 40.0 0.09 0.13
NVDA 161118P00045000 P 11/18/16 45.0 0.20 0.24
NVDA 161118P00050000 P 11/18/16 50.0 0.42 0.46
NVDA 161118P00055000 P 11/18/16 55.0 0.93 0.97
NVDA 161118P00060000 P 11/18/16 60.0 1.98 2.04
NVDA 161118P00065000 P 11/18/16 65.0 4.00 4.05
NVDA 161118P00070000 P 11/18/16 70.0 6.90 7.15
NVDA 161118P00075000 P 11/18/16 75.0 10.65 11.25
NVDA 161118P00080000 P 11/18/16 80.0 14.80 16.25
NVDA 161118P00085000 P 11/18/16 85.0 18.20 22.45
NVDA 161118P00090000 P 11/18/16 90.0 24.60 25.55
NVDA 161216C00018000 C 12/16/16 18.0 45.75 47.95
NVDA 161216C00019000 C 12/16/16 19.0 43.70 48.10
NVDA 161216C00020000 C 12/16/16 20.0 42.70 47.05
NVDA 161216C00021000 C 12/16/16 21.0 41.70 46.05
NVDA 161216C00022000 C 12/16/16 22.0 40.70 45.05
NVDA 161216C00023000 C 12/16/16 23.0 40.65 42.70
NVDA 161216C00024000 C 12/16/16 24.0 38.70 43.05
NVDA 161216C00025000 C 12/16/16 25.0 37.55 42.00
NVDA 161216C00026000 C 12/16/16 26.0 36.55 41.10
NVDA 161216C00027000 C 12/16/16 27.0 35.70 40.00
NVDA 161216C00028000 C 12/16/16 28.0 34.75 39.10
NVDA 161216C00029000 C 12/16/16 29.0 33.75 38.10
NVDA 161216C00030000 C 12/16/16 30.0 32.75 37.00
NVDA 161216C00031000 C 12/16/16 31.0 31.75 36.15
NVDA 161216C00032000 C 12/16/16 32.0 30.90 35.35
NVDA 161216C00033000 C 12/16/16 33.0 31.20 32.65
NVDA 161216C00034000 C 12/16/16 34.0 28.90 31.95
NVDA 161216C00035000 C 12/16/16 35.0 29.65 30.70
NVDA 161216C00036000 C 12/16/16 36.0 28.65 29.70
NVDA 161216C00037000 C 12/16/16 37.0 27.70 28.70
NVDA 161216C00038000 C 12/16/16 38.0 26.70 27.75
NVDA 161216C00039000 C 12/16/16 39.0 25.70 26.75
NVDA 161216C00040000 C 12/16/16 40.0 24.50 26.10
NVDA 161216C00041000 C 12/16/16 41.0 23.80 24.80
NVDA 161216C00042000 C 12/16/16 42.0 22.30 24.20
NVDA 161216C00043000 C 12/16/16 43.0 22.15 22.60
NVDA 161216C00044000 C 12/16/16 44.0 20.85 21.90
NVDA 161216C00045000 C 12/16/16 45.0 19.85 20.90
NVDA 161216C00046000 C 12/16/16 46.0 18.95 19.65
NVDA 161216C00047000 C 12/16/16 47.0 18.10 18.95
NVDA 161216C00048000 C 12/16/16 48.0 17.15 18.05
NVDA 161216C00049000 C 12/16/16 49.0 16.20 17.10
NVDA 161216C00050000 C 12/16/16 50.0 15.35 16.15
NVDA 161216C00055000 C 12/16/16 55.0 11.20 11.50
NVDA 161216C00060000 C 12/16/16 60.0 7.40 7.70
NVDA 161216C00065000 C 12/16/16 65.0 4.50 4.60
NVDA 161216C00070000 C 12/16/16 70.0 2.50 2.58
NVDA 161216C00075000 C 12/16/16 75.0 1.32 1.37
NVDA 161216C00080000 C 12/16/16 80.0 0.67 0.72
NVDA 161216C00085000 C 12/16/16 85.0 0.33 0.38
NVDA 161216C00090000 C 12/16/16 90.0 0.19 0.21
NVDA 161216P00018000 P 12/16/16 18.0 0.00 0.03
NVDA 161216P00019000 P 12/16/16 19.0 0.00 0.03
NVDA 161216P00020000 P 12/16/16 20.0 0.00 0.03
NVDA 161216P00021000 P 12/16/16 21.0 0.00 0.03
NVDA 161216P00022000 P 12/16/16 22.0 0.00 0.04
NVDA 161216P00023000 P 12/16/16 23.0 0.00 0.04
NVDA 161216P00024000 P 12/16/16 24.0 0.00 0.04
NVDA 161216P00025000 P 12/16/16 25.0 0.00 0.05
NVDA 161216P00026000 P 12/16/16 26.0 0.00 0.05
NVDA 161216P00027000 P 12/16/16 27.0 0.00 0.06
NVDA 161216P00028000 P 12/16/16 28.0 0.01 0.07
NVDA 161216P00029000 P 12/16/16 29.0 0.01 0.09
NVDA 161216P00030000 P 12/16/16 30.0 0.01 0.11
NVDA 161216P00031000 P 12/16/16 31.0 0.02 0.13
NVDA 161216P00032000 P 12/16/16 32.0 0.02 0.16
NVDA 161216P00033000 P 12/16/16 33.0 0.04 0.18
NVDA 161216P00034000 P 12/16/16 34.0 0.05 0.22
NVDA 161216P00035000 P 12/16/16 35.0 0.09 0.14
NVDA 161216P00036000 P 12/16/16 36.0 0.10 0.16
NVDA 161216P00037000 P 12/16/16 37.0 0.12 0.17
NVDA 161216P00038000 P 12/16/16 38.0 0.13 0.19
NVDA 161216P00039000 P 12/16/16 39.0 0.15 0.21
NVDA 161216P00040000 P 12/16/16 40.0 0.17 0.22
NVDA 161216P00041000 P 12/16/16 41.0 0.20 0.26
NVDA 161216P00042000 P 12/16/16 42.0 0.22 0.29
NVDA 161216P00043000 P 12/16/16 43.0 0.25 0.32
NVDA 161216P00044000 P 12/16/16 44.0 0.29 0.35
NVDA 161216P00045000 P 12/16/16 45.0 0.33 0.40
NVDA 161216P00046000 P 12/16/16 46.0 0.38 0.44
NVDA 161216P00047000 P 12/16/16 47.0 0.43 0.48
NVDA 161216P00048000 P 12/16/16 48.0 0.50 0.55
NVDA 161216P00049000 P 12/16/16 49.0 0.57 0.63
NVDA 161216P00050000 P 12/16/16 50.0 0.65 0.70
NVDA 161216P00055000 P 12/16/16 55.0 1.29 1.34
NVDA 161216P00060000 P 12/16/16 60.0 2.51 2.55
NVDA 161216P00065000 P 12/16/16 65.0 4.50 4.65
NVDA 161216P00070000 P 12/16/16 70.0 7.40 7.65
NVDA 161216P00075000 P 12/16/16 75.0 11.05 11.65
NVDA 161216P00080000 P 12/16/16 80.0 15.00 16.40
NVDA 161216P00085000 P 12/16/16 85.0 19.70 21.10
NVDA 161216P00090000 P 12/16/16 90.0 24.35 26.05
NVDA 170120C00003000 C 01/20/17 3.0 60.65 63.30
NVDA 170120C00005000 C 01/20/17 5.0 57.65 62.35
NVDA 170120C00008000 C 01/20/17 8.0 54.65 59.30
NVDA 170120C00010000 C 01/20/17 10.0 53.60 56.45
NVDA 170120C00013000 C 01/20/17 13.0 49.95 54.20
NVDA 170120C00015000 C 01/20/17 15.0 47.80 51.95
NVDA 170120C00017000 C 01/20/17 17.0 46.70 49.30
NVDA 170120C00018000 C 01/20/17 18.0 44.65 49.30
NVDA 170120C00019000 C 01/20/17 19.0 43.70 48.35
NVDA 170120C00020000 C 01/20/17 20.0 43.70 46.20
NVDA 170120C00021000 C 01/20/17 21.0 41.65 46.30
NVDA 170120C00022000 C 01/20/17 22.0 41.95 44.40
NVDA 170120C00023000 C 01/20/17 23.0 39.60 44.25
NVDA 170120C00024000 C 01/20/17 24.0 38.70 43.05
NVDA 170120C00025000 C 01/20/17 25.0 38.55 41.50
NVDA 170120C00026000 C 01/20/17 26.0 36.80 41.40
NVDA 170120C00027000 C 01/20/17 27.0 37.50 38.10
NVDA 170120C00028000 C 01/20/17 28.0 36.50 37.70
NVDA 170120C00029000 C 01/20/17 29.0 35.55 36.70
NVDA 170120C00030000 C 01/20/17 30.0 34.55 35.40
NVDA 170120C00031000 C 01/20/17 31.0 33.60 34.75
NVDA 170120C00032000 C 01/20/17 32.0 32.55 33.75
NVDA 170120C00033000 C 01/20/17 33.0 31.25 33.10
NVDA 170120C00034000 C 01/20/17 34.0 30.25 32.10
NVDA 170120C00035000 C 01/20/17 35.0 29.95 30.55
NVDA 170120C00036000 C 01/20/17 36.0 28.25 30.15
NVDA 170120C00037000 C 01/20/17 37.0 27.70 28.85
NVDA 170120C00038000 C 01/20/17 38.0 26.75 27.90
NVDA 170120C00039000 C 01/20/17 39.0 26.05 26.60
NVDA 170120C00040000 C 01/20/17 40.0 24.85 25.65
NVDA 170120C00041000 C 01/20/17 41.0 23.85 25.00
NVDA 170120C00042000 C 01/20/17 42.0 22.55 23.75
NVDA 170120C00043000 C 01/20/17 43.0 22.25 22.75
NVDA 170120C00044000 C 01/20/17 44.0 21.30 21.80
NVDA 170120C00045000 C 01/20/17 45.0 20.25 21.05
NVDA 170120C00046000 C 01/20/17 46.0 19.35 20.15
NVDA 170120C00047000 C 01/20/17 47.0 18.40 19.30
NVDA 170120C00048000 C 01/20/17 48.0 17.45 18.25
NVDA 170120C00049000 C 01/20/17 49.0 16.65 17.35
NVDA 170120C00050000 C 01/20/17 50.0 15.85 16.30
NVDA 170120C00055000 C 01/20/17 55.0 11.70 12.00
NVDA 170120C00060000 C 01/20/17 60.0 8.05 8.35
NVDA 170120C00065000 C 01/20/17 65.0 5.15 5.45
NVDA 170120C00070000 C 01/20/17 70.0 3.10 3.35
NVDA 170120C00075000 C 01/20/17 75.0 1.81 1.89
NVDA 170120C00080000 C 01/20/17 80.0 1.02 1.12
NVDA 170120C00085000 C 01/20/17 85.0 0.56 0.72
NVDA 170120C00090000 C 01/20/17 90.0 0.30 0.52
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 0.02
NVDA 170120P00013000 P 01/20/17 13.0 0.00 0.03
NVDA 170120P00015000 P 01/20/17 15.0 0.00 0.03
NVDA 170120P00017000 P 01/20/17 17.0 0.00 0.03
NVDA 170120P00018000 P 01/20/17 18.0 0.00 0.34
NVDA 170120P00019000 P 01/20/17 19.0 0.00 0.04
NVDA 170120P00020000 P 01/20/17 20.0 0.00 0.04
NVDA 170120P00021000 P 01/20/17 21.0 0.00 0.05
NVDA 170120P00022000 P 01/20/17 22.0 0.00 0.05
NVDA 170120P00023000 P 01/20/17 23.0 0.01 0.06
NVDA 170120P00024000 P 01/20/17 24.0 0.01 0.08
NVDA 170120P00025000 P 01/20/17 25.0 0.02 0.09
NVDA 170120P00026000 P 01/20/17 26.0 0.03 0.11
NVDA 170120P00027000 P 01/20/17 27.0 0.05 0.14
NVDA 170120P00028000 P 01/20/17 28.0 0.06 0.17
NVDA 170120P00029000 P 01/20/17 29.0 0.05 0.20
NVDA 170120P00030000 P 01/20/17 30.0 0.06 0.23
NVDA 170120P00031000 P 01/20/17 31.0 0.08 0.26
NVDA 170120P00032000 P 01/20/17 32.0 0.10 0.30
NVDA 170120P00033000 P 01/20/17 33.0 0.13 0.32
NVDA 170120P00034000 P 01/20/17 34.0 0.15 0.37
NVDA 170120P00035000 P 01/20/17 35.0 0.19 0.39
NVDA 170120P00036000 P 01/20/17 36.0 0.17 0.45
NVDA 170120P00037000 P 01/20/17 37.0 0.19 0.48
NVDA 170120P00038000 P 01/20/17 38.0 0.24 0.51
NVDA 170120P00039000 P 01/20/17 39.0 0.27 0.55
NVDA 170120P00040000 P 01/20/17 40.0 0.35 0.59
NVDA 170120P00041000 P 01/20/17 41.0 0.34 0.61
NVDA 170120P00042000 P 01/20/17 42.0 0.26 0.66
NVDA 170120P00043000 P 01/20/17 43.0 0.30 0.70
NVDA 170120P00044000 P 01/20/17 44.0 0.52 0.74
NVDA 170120P00045000 P 01/20/17 45.0 0.57 0.80
NVDA 170120P00046000 P 01/20/17 46.0 0.62 0.78
NVDA 170120P00047000 P 01/20/17 47.0 0.71 0.85
NVDA 170120P00048000 P 01/20/17 48.0 0.77 0.90
NVDA 170120P00049000 P 01/20/17 49.0 0.88 1.01
NVDA 170120P00050000 P 01/20/17 50.0 0.98 1.09
NVDA 170120P00055000 P 01/20/17 55.0 1.75 1.80
NVDA 170120P00060000 P 01/20/17 60.0 3.05 3.25
NVDA 170120P00065000 P 01/20/17 65.0 5.05 5.30
NVDA 170120P00070000 P 01/20/17 70.0 8.00 8.35
NVDA 170120P00075000 P 01/20/17 75.0 11.65 11.90
NVDA 170120P00080000 P 01/20/17 80.0 15.55 16.45
NVDA 170120P00085000 P 01/20/17 85.0 20.15 21.20
NVDA 170120P00090000 P 01/20/17 90.0 24.40 26.10
NVDA 170317C00030000 C 03/17/17 30.0 35.00 35.90
NVDA 170317C00035000 C 03/17/17 35.0 28.50 32.80
NVDA 170317C00040000 C 03/17/17 40.0 25.30 26.30
NVDA 170317C00045000 C 03/17/17 45.0 20.85 21.65
NVDA 170317C00050000 C 03/17/17 50.0 16.50 17.50
NVDA 170317C00055000 C 03/17/17 55.0 12.70 13.40
NVDA 170317C00060000 C 03/17/17 60.0 9.50 9.75
NVDA 170317C00065000 C 03/17/17 65.0 6.70 6.95
NVDA 170317C00070000 C 03/17/17 70.0 4.55 4.85
NVDA 170317C00075000 C 03/17/17 75.0 3.10 3.30
NVDA 170317C00080000 C 03/17/17 80.0 2.01 2.18
NVDA 170317C00085000 C 03/17/17 85.0 1.32 1.45
NVDA 170317C00090000 C 03/17/17 90.0 0.81 0.97
NVDA 170317P00030000 P 03/17/17 30.0 0.24 0.45
NVDA 170317P00035000 P 03/17/17 35.0 0.36 0.72
NVDA 170317P00040000 P 03/17/17 40.0 0.63 0.99
NVDA 170317P00045000 P 03/17/17 45.0 1.07 1.43
NVDA 170317P00050000 P 03/17/17 50.0 1.74 1.96
NVDA 170317P00055000 P 03/17/17 55.0 2.85 3.05
NVDA 170317P00060000 P 03/17/17 60.0 4.45 4.70
NVDA 170317P00065000 P 03/17/17 65.0 6.65 6.90
NVDA 170317P00070000 P 03/17/17 70.0 9.35 9.75
NVDA 170317P00075000 P 03/17/17 75.0 12.80 13.45
NVDA 170317P00080000 P 03/17/17 80.0 16.65 17.40
NVDA 170317P00085000 P 03/17/17 85.0 20.95 22.05
NVDA 170317P00090000 P 03/17/17 90.0 25.45 26.65
NVDA 180119C00013000 C 01/19/18 13.0 50.40 53.80
NVDA 180119C00015000 C 01/19/18 15.0 48.00 52.40
NVDA 180119C00018000 C 01/19/18 18.0 45.25 49.35
NVDA 180119C00020000 C 01/19/18 20.0 43.05 46.70
NVDA 180119C00023000 C 01/19/18 23.0 40.20 44.80
NVDA 180119C00025000 C 01/19/18 25.0 38.50 42.95
NVDA 180119C00027000 C 01/19/18 27.0 36.50 41.35
NVDA 180119C00028000 C 01/19/18 28.0 35.50 40.20
NVDA 180119C00030000 C 01/19/18 30.0 33.70 36.70
NVDA 180119C00032000 C 01/19/18 32.0 32.10 35.70
NVDA 180119C00035000 C 01/19/18 35.0 29.50 33.05
NVDA 180119C00037000 C 01/19/18 37.0 28.00 32.40
NVDA 180119C00040000 C 01/19/18 40.0 27.40 28.05
NVDA 180119C00042000 C 01/19/18 42.0 23.90 26.55
NVDA 180119C00045000 C 01/19/18 45.0 23.20 24.10
NVDA 180119C00050000 C 01/19/18 50.0 19.95 20.60
NVDA 180119C00055000 C 01/19/18 55.0 16.45 17.35
NVDA 180119C00060000 C 01/19/18 60.0 13.80 14.50
NVDA 180119C00065000 C 01/19/18 65.0 11.35 11.80
NVDA 180119C00070000 C 01/19/18 70.0 9.00 9.90
NVDA 180119C00075000 C 01/19/18 75.0 7.50 8.00
NVDA 180119C00080000 C 01/19/18 80.0 6.00 6.55
NVDA 180119C00085000 C 01/19/18 85.0 4.75 5.35
NVDA 180119C00090000 C 01/19/18 90.0 3.85 4.30
NVDA 180119P00013000 P 01/19/18 13.0 0.20 0.35
NVDA 180119P00015000 P 01/19/18 15.0 0.30 0.47
NVDA 180119P00018000 P 01/19/18 18.0 0.30 0.64
NVDA 180119P00020000 P 01/19/18 20.0 0.47 0.77
NVDA 180119P00023000 P 01/19/18 23.0 0.57 0.98
NVDA 180119P00025000 P 01/19/18 25.0 0.80 1.13
NVDA 180119P00027000 P 01/19/18 27.0 0.73 1.31
NVDA 180119P00028000 P 01/19/18 28.0 1.00 1.39
NVDA 180119P00030000 P 01/19/18 30.0 1.20 1.54
NVDA 180119P00032000 P 01/19/18 32.0 1.28 1.85
NVDA 180119P00035000 P 01/19/18 35.0 1.63 2.26
NVDA 180119P00037000 P 01/19/18 37.0 1.94 2.30
NVDA 180119P00040000 P 01/19/18 40.0 2.28 2.73
NVDA 180119P00042000 P 01/19/18 42.0 2.57 3.15
NVDA 180119P00045000 P 01/19/18 45.0 3.30 3.65
NVDA 180119P00050000 P 01/19/18 50.0 4.90 5.20
NVDA 180119P00055000 P 01/19/18 55.0 6.30 6.90
NVDA 180119P00060000 P 01/19/18 60.0 8.60 9.00
NVDA 180119P00065000 P 01/19/18 65.0 11.10 11.40
NVDA 180119P00070000 P 01/19/18 70.0 13.80 14.25
NVDA 180119P00075000 P 01/19/18 75.0 16.80 17.45
NVDA 180119P00080000 P 01/19/18 80.0 20.30 20.95
NVDA 180119P00085000 P 01/19/18 85.0 24.00 24.65
NVDA 180119P00090000 P 01/19/18 90.0 27.95 28.65

OPRA data is delayed 15 minutes.