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 Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 160805C00038000 C 08/05/16 38.0 16.70 20.00
NVDA 160805C00039000 C 08/05/16 39.0 17.25 19.15
NVDA 160805C00040000 C 08/05/16 40.0 14.70 19.00
NVDA 160805C00040500 C 08/05/16 40.5 14.30 18.60
NVDA 160805C00041000 C 08/05/16 41.0 13.70 18.00
NVDA 160805C00041500 C 08/05/16 41.5 13.30 17.60
NVDA 160805C00042000 C 08/05/16 42.0 12.70 17.00
NVDA 160805C00042500 C 08/05/16 42.5 12.30 16.55
NVDA 160805C00043000 C 08/05/16 43.0 11.75 15.20
NVDA 160805C00043500 C 08/05/16 43.5 11.30 15.65
NVDA 160805C00044000 C 08/05/16 44.0 10.70 15.10
NVDA 160805C00044500 C 08/05/16 44.5 10.30 14.75
NVDA 160805C00045000 C 08/05/16 45.0 9.70 13.15
NVDA 160805C00045500 C 08/05/16 45.5 9.30 13.60
NVDA 160805C00046000 C 08/05/16 46.0 8.75 12.40
NVDA 160805C00046500 C 08/05/16 46.5 8.60 11.45
NVDA 160805C00047000 C 08/05/16 47.0 8.00 10.85
NVDA 160805C00047500 C 08/05/16 47.5 7.40 10.45
NVDA 160805C00048000 C 08/05/16 48.0 7.80 9.95
NVDA 160805C00048500 C 08/05/16 48.5 7.75 9.80
NVDA 160805C00049000 C 08/05/16 49.0 7.45 9.00
NVDA 160805C00049500 C 08/05/16 49.5 7.25 7.90
NVDA 160805C00050000 C 08/05/16 50.0 7.05 7.30
NVDA 160805C00050500 C 08/05/16 50.5 6.25 6.85
NVDA 160805C00051000 C 08/05/16 51.0 5.70 6.35
NVDA 160805C00051500 C 08/05/16 51.5 5.25 5.95
NVDA 160805C00052000 C 08/05/16 52.0 5.10 5.35
NVDA 160805C00052500 C 08/05/16 52.5 4.60 4.90
NVDA 160805C00053000 C 08/05/16 53.0 4.00 4.40
NVDA 160805C00053500 C 08/05/16 53.5 3.65 3.90
NVDA 160805C00054000 C 08/05/16 54.0 3.20 3.45
NVDA 160805C00054500 C 08/05/16 54.5 2.79 2.96
NVDA 160805C00055000 C 08/05/16 55.0 2.37 2.50
NVDA 160805C00055500 C 08/05/16 55.5 1.99 2.08
NVDA 160805C00056000 C 08/05/16 56.0 1.61 1.71
NVDA 160805C00056500 C 08/05/16 56.5 1.30 1.38
NVDA 160805C00057000 C 08/05/16 57.0 1.05 1.09
NVDA 160805C00057500 C 08/05/16 57.5 0.80 0.87
NVDA 160805C00058000 C 08/05/16 58.0 0.61 0.67
NVDA 160805C00058500 C 08/05/16 58.5 0.43 0.51
NVDA 160805C00059000 C 08/05/16 59.0 0.32 0.41
NVDA 160805C00059500 C 08/05/16 59.5 0.17 0.32
NVDA 160805C00060000 C 08/05/16 60.0 0.19 0.27
NVDA 160805C00060500 C 08/05/16 60.5 0.00 0.48
NVDA 160805C00061000 C 08/05/16 61.0 0.11 0.17
NVDA 160805C00061500 C 08/05/16 61.5 0.00 0.18
NVDA 160805C00062000 C 08/05/16 62.0 0.00 0.50
NVDA 160805C00062500 C 08/05/16 62.5 0.00 1.35
NVDA 160805C00063000 C 08/05/16 63.0 0.04 1.35
NVDA 160805C00063500 C 08/05/16 63.5 0.00 0.13
NVDA 160805C00064000 C 08/05/16 64.0 0.00 0.50
NVDA 160805C00064500 C 08/05/16 64.5 0.00 0.50
NVDA 160805C00065000 C 08/05/16 65.0 0.00 0.63
NVDA 160805C00065500 C 08/05/16 65.5 0.00 4.80
NVDA 160805C00066000 C 08/05/16 66.0 0.00 1.72
NVDA 160805C00066500 C 08/05/16 66.5 0.00 0.47
NVDA 160805C00067000 C 08/05/16 67.0 0.00 1.60
NVDA 160805C00067500 C 08/05/16 67.5 0.00 2.02
NVDA 160805C00068000 C 08/05/16 68.0 0.00 4.80
NVDA 160805C00068500 C 08/05/16 68.5 0.00 4.80
NVDA 160805C00069000 C 08/05/16 69.0 0.00 4.80
NVDA 160805C00069500 C 08/05/16 69.5 0.00 4.80
NVDA 160805C00070000 C 08/05/16 70.0 0.00 0.55
NVDA 160805C00075000 C 08/05/16 75.0 0.00 1.28
NVDA 160805P00038000 P 08/05/16 38.0 0.00 1.61
NVDA 160805P00039000 P 08/05/16 39.0 0.00 1.09
NVDA 160805P00040000 P 08/05/16 40.0 0.00 4.80
NVDA 160805P00040500 P 08/05/16 40.5 0.00 4.80
NVDA 160805P00041000 P 08/05/16 41.0 0.00 4.55
NVDA 160805P00041500 P 08/05/16 41.5 0.00 3.05
NVDA 160805P00042000 P 08/05/16 42.0 0.00 2.75
NVDA 160805P00042500 P 08/05/16 42.5 0.00 3.10
NVDA 160805P00043000 P 08/05/16 43.0 0.00 2.58
NVDA 160805P00043500 P 08/05/16 43.5 0.00 0.07
NVDA 160805P00044000 P 08/05/16 44.0 0.00 2.03
NVDA 160805P00044500 P 08/05/16 44.5 0.00 0.73
NVDA 160805P00045000 P 08/05/16 45.0 0.02 0.68
NVDA 160805P00045500 P 08/05/16 45.5 0.00 1.05
NVDA 160805P00046000 P 08/05/16 46.0 0.00 1.01
NVDA 160805P00046500 P 08/05/16 46.5 0.00 4.60
NVDA 160805P00047000 P 08/05/16 47.0 0.00 2.15
NVDA 160805P00047500 P 08/05/16 47.5 0.00 2.14
NVDA 160805P00048000 P 08/05/16 48.0 0.00 2.73
NVDA 160805P00048500 P 08/05/16 48.5 0.00 1.06
NVDA 160805P00049000 P 08/05/16 49.0 0.00 0.50
NVDA 160805P00049500 P 08/05/16 49.5 0.00 0.50
NVDA 160805P00050000 P 08/05/16 50.0 0.00 0.13
NVDA 160805P00050500 P 08/05/16 50.5 0.00 0.13
NVDA 160805P00051000 P 08/05/16 51.0 0.00 0.31
NVDA 160805P00051500 P 08/05/16 51.5 0.00 0.30
NVDA 160805P00052000 P 08/05/16 52.0 0.04 0.13
NVDA 160805P00052500 P 08/05/16 52.5 0.00 0.13
NVDA 160805P00053000 P 08/05/16 53.0 0.06 0.16
NVDA 160805P00053500 P 08/05/16 53.5 0.10 0.26
NVDA 160805P00054000 P 08/05/16 54.0 0.14 0.23
NVDA 160805P00054500 P 08/05/16 54.5 0.20 0.28
NVDA 160805P00055000 P 08/05/16 55.0 0.28 0.34
NVDA 160805P00055500 P 08/05/16 55.5 0.38 0.44
NVDA 160805P00056000 P 08/05/16 56.0 0.52 0.59
NVDA 160805P00056500 P 08/05/16 56.5 0.69 0.77
NVDA 160805P00057000 P 08/05/16 57.0 0.90 0.99
NVDA 160805P00057500 P 08/05/16 57.5 1.16 1.26
NVDA 160805P00058000 P 08/05/16 58.0 1.46 1.57
NVDA 160805P00058500 P 08/05/16 58.5 1.80 1.95
NVDA 160805P00059000 P 08/05/16 59.0 2.19 2.30
NVDA 160805P00059500 P 08/05/16 59.5 2.53 2.75
NVDA 160805P00060000 P 08/05/16 60.0 2.89 3.20
NVDA 160805P00060500 P 08/05/16 60.5 3.35 3.65
NVDA 160805P00061000 P 08/05/16 61.0 3.55 4.35
NVDA 160805P00061500 P 08/05/16 61.5 4.10 4.65
NVDA 160805P00062000 P 08/05/16 62.0 4.60 5.20
NVDA 160805P00062500 P 08/05/16 62.5 5.15 5.70
NVDA 160805P00063000 P 08/05/16 63.0 5.65 6.05
NVDA 160805P00063500 P 08/05/16 63.5 6.15 6.55
NVDA 160805P00064000 P 08/05/16 64.0 6.70 7.05
NVDA 160805P00064500 P 08/05/16 64.5 6.55 8.20
NVDA 160805P00065000 P 08/05/16 65.0 6.75 8.70
NVDA 160805P00065500 P 08/05/16 65.5 7.25 8.80
NVDA 160805P00066000 P 08/05/16 66.0 6.80 11.15
NVDA 160805P00066500 P 08/05/16 66.5 7.50 10.50
NVDA 160805P00067000 P 08/05/16 67.0 7.50 12.00
NVDA 160805P00067500 P 08/05/16 67.5 8.40 11.05
NVDA 160805P00068000 P 08/05/16 68.0 8.50 12.00
NVDA 160805P00068500 P 08/05/16 68.5 9.05 13.65
NVDA 160805P00069000 P 08/05/16 69.0 9.50 14.20
NVDA 160805P00069500 P 08/05/16 69.5 10.00 14.50
NVDA 160805P00070000 P 08/05/16 70.0 10.40 13.65
NVDA 160805P00075000 P 08/05/16 75.0 17.00 18.95
NVDA 160812C00037000 C 08/12/16 37.0 18.20 21.10
NVDA 160812C00038000 C 08/12/16 38.0 16.75 21.15
NVDA 160812C00039000 C 08/12/16 39.0 15.70 19.95
NVDA 160812C00039500 C 08/12/16 39.5 15.30 19.55
NVDA 160812C00040000 C 08/12/16 40.0 15.95 17.40
NVDA 160812C00040500 C 08/12/16 40.5 14.30 18.40
NVDA 160812C00041000 C 08/12/16 41.0 13.75 17.35
NVDA 160812C00041500 C 08/12/16 41.5 13.30 16.80
NVDA 160812C00042000 C 08/12/16 42.0 12.75 17.00
NVDA 160812C00042500 C 08/12/16 42.5 12.30 16.55
NVDA 160812C00043000 C 08/12/16 43.0 11.75 16.00
NVDA 160812C00043500 C 08/12/16 43.5 11.30 15.35
NVDA 160812C00044000 C 08/12/16 44.0 11.30 14.00
NVDA 160812C00044500 C 08/12/16 44.5 10.30 14.50
NVDA 160812C00045000 C 08/12/16 45.0 10.45 13.00
NVDA 160812C00045500 C 08/12/16 45.5 9.35 13.75
NVDA 160812C00046000 C 08/12/16 46.0 8.90 12.60
NVDA 160812C00046500 C 08/12/16 46.5 8.50 12.00
NVDA 160812C00047000 C 08/12/16 47.0 9.95 10.55
NVDA 160812C00047500 C 08/12/16 47.5 8.20 10.55
NVDA 160812C00048000 C 08/12/16 48.0 9.15 9.70
NVDA 160812C00048500 C 08/12/16 48.5 7.95 9.45
NVDA 160812C00049000 C 08/12/16 49.0 7.85 8.85
NVDA 160812C00049500 C 08/12/16 49.5 8.00 8.30
NVDA 160812C00050000 C 08/12/16 50.0 7.60 7.85
NVDA 160812C00050500 C 08/12/16 50.5 7.25 7.45
NVDA 160812C00051000 C 08/12/16 51.0 6.75 7.05
NVDA 160812C00051500 C 08/12/16 51.5 6.45 6.65
NVDA 160812C00052000 C 08/12/16 52.0 6.05 6.20
NVDA 160812C00052500 C 08/12/16 52.5 5.60 5.85
NVDA 160812C00053000 C 08/12/16 53.0 5.35 5.50
NVDA 160812C00053500 C 08/12/16 53.5 5.00 5.15
NVDA 160812C00054000 C 08/12/16 54.0 4.65 4.85
NVDA 160812C00054500 C 08/12/16 54.5 4.35 4.55
NVDA 160812C00055000 C 08/12/16 55.0 4.05 4.25
NVDA 160812C00055500 C 08/12/16 55.5 3.75 3.85
NVDA 160812C00056000 C 08/12/16 56.0 3.40 3.55
NVDA 160812C00056500 C 08/12/16 56.5 3.20 3.30
NVDA 160812C00057000 C 08/12/16 57.0 2.94 3.00
NVDA 160812C00057500 C 08/12/16 57.5 2.69 2.77
NVDA 160812C00058000 C 08/12/16 58.0 2.46 2.54
NVDA 160812C00058500 C 08/12/16 58.5 2.25 2.32
NVDA 160812C00059000 C 08/12/16 59.0 2.04 2.12
NVDA 160812C00059500 C 08/12/16 59.5 1.85 1.93
NVDA 160812C00060000 C 08/12/16 60.0 1.68 1.76
NVDA 160812C00060500 C 08/12/16 60.5 1.51 1.59
NVDA 160812C00061000 C 08/12/16 61.0 1.35 1.43
NVDA 160812C00061500 C 08/12/16 61.5 1.23 1.30
NVDA 160812C00062000 C 08/12/16 62.0 1.10 1.18
NVDA 160812C00062500 C 08/12/16 62.5 0.97 1.07
NVDA 160812C00063000 C 08/12/16 63.0 0.86 0.97
NVDA 160812C00063500 C 08/12/16 63.5 0.76 0.88
NVDA 160812C00064000 C 08/12/16 64.0 0.68 0.78
NVDA 160812C00064500 C 08/12/16 64.5 0.61 0.72
NVDA 160812C00065000 C 08/12/16 65.0 0.55 0.63
NVDA 160812C00065500 C 08/12/16 65.5 0.42 0.57
NVDA 160812C00066000 C 08/12/16 66.0 0.43 0.52
NVDA 160812C00066500 C 08/12/16 66.5 0.37 0.46
NVDA 160812C00067000 C 08/12/16 67.0 0.32 0.41
NVDA 160812C00067500 C 08/12/16 67.5 0.29 0.37
NVDA 160812C00068000 C 08/12/16 68.0 0.01 0.44
NVDA 160812C00068500 C 08/12/16 68.5 0.00 0.49
NVDA 160812C00069000 C 08/12/16 69.0 0.04 0.46
NVDA 160812C00069500 C 08/12/16 69.5 0.00 0.46
NVDA 160812C00070000 C 08/12/16 70.0 0.00 0.31
NVDA 160812C00075000 C 08/12/16 75.0 0.00 0.67
NVDA 160812P00037000 P 08/12/16 37.0 0.00 0.65
NVDA 160812P00038000 P 08/12/16 38.0 0.00 0.18
NVDA 160812P00039000 P 08/12/16 39.0 0.00 0.65
NVDA 160812P00039500 P 08/12/16 39.5 0.00 0.67
NVDA 160812P00040000 P 08/12/16 40.0 0.00 0.35
NVDA 160812P00040500 P 08/12/16 40.5 0.00 0.50
NVDA 160812P00041000 P 08/12/16 41.0 0.00 0.66
NVDA 160812P00041500 P 08/12/16 41.5 0.00 0.69
NVDA 160812P00042000 P 08/12/16 42.0 0.00 0.70
NVDA 160812P00042500 P 08/12/16 42.5 0.00 0.50
NVDA 160812P00043000 P 08/12/16 43.0 0.00 0.32
NVDA 160812P00043500 P 08/12/16 43.5 0.00 0.24
NVDA 160812P00044000 P 08/12/16 44.0 0.01 0.17
NVDA 160812P00044500 P 08/12/16 44.5 0.02 0.55
NVDA 160812P00045000 P 08/12/16 45.0 0.10 0.30
NVDA 160812P00045500 P 08/12/16 45.5 0.01 0.25
NVDA 160812P00046000 P 08/12/16 46.0 0.18 0.23
NVDA 160812P00046500 P 08/12/16 46.5 0.21 0.27
NVDA 160812P00047000 P 08/12/16 47.0 0.21 0.37
NVDA 160812P00047500 P 08/12/16 47.5 0.28 0.38
NVDA 160812P00048000 P 08/12/16 48.0 0.32 0.40
NVDA 160812P00048500 P 08/12/16 48.5 0.38 0.46
NVDA 160812P00049000 P 08/12/16 49.0 0.43 0.50
NVDA 160812P00049500 P 08/12/16 49.5 0.51 0.56
NVDA 160812P00050000 P 08/12/16 50.0 0.58 0.64
NVDA 160812P00050500 P 08/12/16 50.5 0.66 0.73
NVDA 160812P00051000 P 08/12/16 51.0 0.75 0.81
NVDA 160812P00051500 P 08/12/16 51.5 0.86 0.91
NVDA 160812P00052000 P 08/12/16 52.0 0.97 1.04
NVDA 160812P00052500 P 08/12/16 52.5 1.10 1.15
NVDA 160812P00053000 P 08/12/16 53.0 1.25 1.29
NVDA 160812P00053500 P 08/12/16 53.5 1.40 1.45
NVDA 160812P00054000 P 08/12/16 54.0 1.57 1.63
NVDA 160812P00054500 P 08/12/16 54.5 1.75 1.81
NVDA 160812P00055000 P 08/12/16 55.0 1.93 1.99
NVDA 160812P00055500 P 08/12/16 55.5 2.14 2.18
NVDA 160812P00056000 P 08/12/16 56.0 2.35 2.41
NVDA 160812P00056500 P 08/12/16 56.5 2.58 2.65
NVDA 160812P00057000 P 08/12/16 57.0 2.82 2.89
NVDA 160812P00057500 P 08/12/16 57.5 3.00 3.15
NVDA 160812P00058000 P 08/12/16 58.0 3.25 3.45
NVDA 160812P00058500 P 08/12/16 58.5 3.55 3.70
NVDA 160812P00059000 P 08/12/16 59.0 3.90 4.00
NVDA 160812P00059500 P 08/12/16 59.5 4.20 4.30
NVDA 160812P00060000 P 08/12/16 60.0 4.50 4.65
NVDA 160812P00060500 P 08/12/16 60.5 4.85 5.00
NVDA 160812P00061000 P 08/12/16 61.0 5.15 5.35
NVDA 160812P00061500 P 08/12/16 61.5 5.55 5.70
NVDA 160812P00062000 P 08/12/16 62.0 5.90 6.10
NVDA 160812P00062500 P 08/12/16 62.5 6.30 6.45
NVDA 160812P00063000 P 08/12/16 63.0 6.70 6.85
NVDA 160812P00063500 P 08/12/16 63.5 7.00 7.50
NVDA 160812P00064000 P 08/12/16 64.0 7.55 7.70
NVDA 160812P00064500 P 08/12/16 64.5 7.60 8.15
NVDA 160812P00065000 P 08/12/16 65.0 8.20 8.65
NVDA 160812P00065500 P 08/12/16 65.5 8.60 9.10
NVDA 160812P00066000 P 08/12/16 66.0 8.35 10.10
NVDA 160812P00066500 P 08/12/16 66.5 9.30 10.40
NVDA 160812P00067000 P 08/12/16 67.0 10.00 10.50
NVDA 160812P00067500 P 08/12/16 67.5 10.55 10.80
NVDA 160812P00068000 P 08/12/16 68.0 10.80 11.55
NVDA 160812P00068500 P 08/12/16 68.5 11.05 12.20
NVDA 160812P00069000 P 08/12/16 69.0 11.60 12.75
NVDA 160812P00069500 P 08/12/16 69.5 12.10 13.30
NVDA 160812P00070000 P 08/12/16 70.0 12.60 13.80
NVDA 160812P00075000 P 08/12/16 75.0 17.60 18.55
NVDA 160819C00029500 C 08/19/16 29.5 25.35 28.20
NVDA 160819C00030000 C 08/19/16 30.0 24.75 28.60
NVDA 160819C00030500 C 08/19/16 30.5 24.30 28.55
NVDA 160819C00031000 C 08/19/16 31.0 23.75 28.05
NVDA 160819C00031500 C 08/19/16 31.5 23.30 27.10
NVDA 160819C00032000 C 08/19/16 32.0 22.75 27.05
NVDA 160819C00032500 C 08/19/16 32.5 22.30 26.55
NVDA 160819C00033000 C 08/19/16 33.0 21.75 24.75
NVDA 160819C00033500 C 08/19/16 33.5 21.30 25.55
NVDA 160819C00034000 C 08/19/16 34.0 20.75 24.65
NVDA 160819C00034500 C 08/19/16 34.5 20.30 23.80
NVDA 160819C00035000 C 08/19/16 35.0 19.75 23.45
NVDA 160819C00035500 C 08/19/16 35.5 19.30 22.70
NVDA 160819C00036000 C 08/19/16 36.0 18.75 22.25
NVDA 160819C00036500 C 08/19/16 36.5 18.30 21.65
NVDA 160819C00037000 C 08/19/16 37.0 17.80 20.85
NVDA 160819C00037500 C 08/19/16 37.5 17.30 20.60
NVDA 160819C00038000 C 08/19/16 38.0 19.05 19.30
NVDA 160819C00038500 C 08/19/16 38.5 16.30 19.55
NVDA 160819C00039000 C 08/19/16 39.0 15.80 19.10
NVDA 160819C00039500 C 08/19/16 39.5 15.30 18.55
NVDA 160819C00040000 C 08/19/16 40.0 16.75 17.50
NVDA 160819C00040500 C 08/19/16 40.5 14.30 17.60
NVDA 160819C00041000 C 08/19/16 41.0 16.10 16.35
NVDA 160819C00041500 C 08/19/16 41.5 13.30 16.70
NVDA 160819C00042000 C 08/19/16 42.0 14.80 15.50
NVDA 160819C00042500 C 08/19/16 42.5 14.30 15.05
NVDA 160819C00043000 C 08/19/16 43.0 13.80 14.50
NVDA 160819C00043500 C 08/19/16 43.5 13.45 14.20
NVDA 160819C00044000 C 08/19/16 44.0 11.10 13.90
NVDA 160819C00044500 C 08/19/16 44.5 10.40 13.75
NVDA 160819C00045000 C 08/19/16 45.0 12.20 12.50
NVDA 160819C00045500 C 08/19/16 45.5 9.80 12.60
NVDA 160819C00046000 C 08/19/16 46.0 11.30 11.55
NVDA 160819C00046500 C 08/19/16 46.5 8.50 11.90
NVDA 160819C00047000 C 08/19/16 47.0 10.35 10.55
NVDA 160819C00047500 C 08/19/16 47.5 9.85 10.30
NVDA 160819C00048000 C 08/19/16 48.0 9.45 9.70
NVDA 160819C00048500 C 08/19/16 48.5 8.65 9.35
NVDA 160819C00049000 C 08/19/16 49.0 8.50 8.80
NVDA 160819C00049500 C 08/19/16 49.5 8.05 8.45
NVDA 160819C00050000 C 08/19/16 50.0 7.70 7.85
NVDA 160819C00050500 C 08/19/16 50.5 7.25 7.45
NVDA 160819C00051000 C 08/19/16 51.0 6.85 7.10
NVDA 160819C00051500 C 08/19/16 51.5 6.45 6.75
NVDA 160819C00052000 C 08/19/16 52.0 6.10 6.30
NVDA 160819C00052500 C 08/19/16 52.5 5.70 6.00
NVDA 160819C00053000 C 08/19/16 53.0 5.35 5.60
NVDA 160819C00053500 C 08/19/16 53.5 5.00 5.25
NVDA 160819C00054000 C 08/19/16 54.0 4.75 4.95
NVDA 160819C00054500 C 08/19/16 54.5 4.45 4.55
NVDA 160819C00055000 C 08/19/16 55.0 4.15 4.25
NVDA 160819C00055500 C 08/19/16 55.5 3.85 4.05
NVDA 160819C00056000 C 08/19/16 56.0 3.55 3.70
NVDA 160819C00056500 C 08/19/16 56.5 3.30 3.40
NVDA 160819C00057000 C 08/19/16 57.0 3.10 3.15
NVDA 160819C00057500 C 08/19/16 57.5 2.81 2.88
NVDA 160819C00058000 C 08/19/16 58.0 2.59 2.65
NVDA 160819C00058500 C 08/19/16 58.5 2.38 2.44
NVDA 160819C00059000 C 08/19/16 59.0 2.16 2.23
NVDA 160819C00059500 C 08/19/16 59.5 1.97 2.04
NVDA 160819C00060000 C 08/19/16 60.0 1.79 1.86
NVDA 160819C00060500 C 08/19/16 60.5 1.61 1.69
NVDA 160819C00061000 C 08/19/16 61.0 1.45 1.53
NVDA 160819C00061500 C 08/19/16 61.5 1.34 1.38
NVDA 160819C00062000 C 08/19/16 62.0 1.20 1.26
NVDA 160819C00062500 C 08/19/16 62.5 1.08 1.14
NVDA 160819C00063000 C 08/19/16 63.0 0.96 1.03
NVDA 160819C00063500 C 08/19/16 63.5 0.88 0.92
NVDA 160819C00064000 C 08/19/16 64.0 0.79 0.84
NVDA 160819C00064500 C 08/19/16 64.5 0.70 0.76
NVDA 160819C00065000 C 08/19/16 65.0 0.62 0.68
NVDA 160819C00065500 C 08/19/16 65.5 0.57 0.62
NVDA 160819C00066000 C 08/19/16 66.0 0.51 0.56
NVDA 160819C00066500 C 08/19/16 66.5 0.43 0.49
NVDA 160819C00067000 C 08/19/16 67.0 0.40 0.44
NVDA 160819C00067500 C 08/19/16 67.5 0.36 0.40
NVDA 160819C00068000 C 08/19/16 68.0 0.32 0.37
NVDA 160819C00068500 C 08/19/16 68.5 0.29 0.34
NVDA 160819C00069000 C 08/19/16 69.0 0.19 0.30
NVDA 160819C00069500 C 08/19/16 69.5 0.16 0.27
NVDA 160819C00070000 C 08/19/16 70.0 0.19 0.26
NVDA 160819C00075000 C 08/19/16 75.0 0.00 0.15
NVDA 160819P00029500 P 08/19/16 29.5 0.00 0.13
NVDA 160819P00030000 P 08/19/16 30.0 0.00 0.69
NVDA 160819P00030500 P 08/19/16 30.5 0.00 0.69
NVDA 160819P00031000 P 08/19/16 31.0 0.00 0.25
NVDA 160819P00031500 P 08/19/16 31.5 0.00 0.69
NVDA 160819P00032000 P 08/19/16 32.0 0.00 0.25
NVDA 160819P00032500 P 08/19/16 32.5 0.00 0.72
NVDA 160819P00033000 P 08/19/16 33.0 0.00 0.13
NVDA 160819P00033500 P 08/19/16 33.5 0.00 0.72
NVDA 160819P00034000 P 08/19/16 34.0 0.00 0.13
NVDA 160819P00034500 P 08/19/16 34.5 0.00 0.72
NVDA 160819P00035000 P 08/19/16 35.0 0.00 0.25
NVDA 160819P00035500 P 08/19/16 35.5 0.00 0.72
NVDA 160819P00036000 P 08/19/16 36.0 0.00 0.13
NVDA 160819P00036500 P 08/19/16 36.5 0.00 0.69
NVDA 160819P00037000 P 08/19/16 37.0 0.00 0.13
NVDA 160819P00037500 P 08/19/16 37.5 0.00 0.69
NVDA 160819P00038000 P 08/19/16 38.0 0.00 0.13
NVDA 160819P00038500 P 08/19/16 38.5 0.00 0.78
NVDA 160819P00039000 P 08/19/16 39.0 0.04 0.13
NVDA 160819P00039500 P 08/19/16 39.5 0.00 0.13
NVDA 160819P00040000 P 08/19/16 40.0 0.05 0.14
NVDA 160819P00040500 P 08/19/16 40.5 0.00 0.16
NVDA 160819P00041000 P 08/19/16 41.0 0.05 0.18
NVDA 160819P00041500 P 08/19/16 41.5 0.01 0.20
NVDA 160819P00042000 P 08/19/16 42.0 0.02 0.23
NVDA 160819P00042500 P 08/19/16 42.5 0.05 0.24
NVDA 160819P00043000 P 08/19/16 43.0 0.08 0.26
NVDA 160819P00043500 P 08/19/16 43.5 0.10 0.16
NVDA 160819P00044000 P 08/19/16 44.0 0.13 0.14
NVDA 160819P00044500 P 08/19/16 44.5 0.15 0.21
NVDA 160819P00045000 P 08/19/16 45.0 0.17 0.21
NVDA 160819P00045500 P 08/19/16 45.5 0.18 0.31
NVDA 160819P00046000 P 08/19/16 46.0 0.22 0.26
NVDA 160819P00046500 P 08/19/16 46.5 0.25 0.32
NVDA 160819P00047000 P 08/19/16 47.0 0.29 0.33
NVDA 160819P00047500 P 08/19/16 47.5 0.33 0.41
NVDA 160819P00048000 P 08/19/16 48.0 0.38 0.43
NVDA 160819P00048500 P 08/19/16 48.5 0.44 0.49
NVDA 160819P00049000 P 08/19/16 49.0 0.50 0.55
NVDA 160819P00049500 P 08/19/16 49.5 0.58 0.62
NVDA 160819P00050000 P 08/19/16 50.0 0.66 0.70
NVDA 160819P00050500 P 08/19/16 50.5 0.75 0.79
NVDA 160819P00051000 P 08/19/16 51.0 0.84 0.89
NVDA 160819P00051500 P 08/19/16 51.5 0.96 1.00
NVDA 160819P00052000 P 08/19/16 52.0 1.08 1.12
NVDA 160819P00052500 P 08/19/16 52.5 1.21 1.26
NVDA 160819P00053000 P 08/19/16 53.0 1.36 1.40
NVDA 160819P00053500 P 08/19/16 53.5 1.51 1.57
NVDA 160819P00054000 P 08/19/16 54.0 1.68 1.73
NVDA 160819P00054500 P 08/19/16 54.5 1.86 1.92
NVDA 160819P00055000 P 08/19/16 55.0 2.06 2.11
NVDA 160819P00055500 P 08/19/16 55.5 2.27 2.32
NVDA 160819P00056000 P 08/19/16 56.0 2.48 2.54
NVDA 160819P00056500 P 08/19/16 56.5 2.71 2.77
NVDA 160819P00057000 P 08/19/16 57.0 2.95 3.05
NVDA 160819P00057500 P 08/19/16 57.5 3.15 3.30
NVDA 160819P00058000 P 08/19/16 58.0 3.40 3.55
NVDA 160819P00058500 P 08/19/16 58.5 3.70 3.85
NVDA 160819P00059000 P 08/19/16 59.0 4.05 4.15
NVDA 160819P00059500 P 08/19/16 59.5 4.35 4.45
NVDA 160819P00060000 P 08/19/16 60.0 4.65 4.75
NVDA 160819P00060500 P 08/19/16 60.5 4.90 5.10
NVDA 160819P00061000 P 08/19/16 61.0 5.30 5.45
NVDA 160819P00061500 P 08/19/16 61.5 5.65 5.80
NVDA 160819P00062000 P 08/19/16 62.0 6.00 6.20
NVDA 160819P00062500 P 08/19/16 62.5 6.40 6.60
NVDA 160819P00063000 P 08/19/16 63.0 6.80 7.00
NVDA 160819P00063500 P 08/19/16 63.5 7.20 7.40
NVDA 160819P00064000 P 08/19/16 64.0 7.45 7.90
NVDA 160819P00064500 P 08/19/16 64.5 8.00 8.30
NVDA 160819P00065000 P 08/19/16 65.0 8.45 8.60
NVDA 160819P00065500 P 08/19/16 65.5 8.80 9.40
NVDA 160819P00066000 P 08/19/16 66.0 9.30 9.60
NVDA 160819P00066500 P 08/19/16 66.5 9.65 10.55
NVDA 160819P00067000 P 08/19/16 67.0 10.10 10.85
NVDA 160819P00067500 P 08/19/16 67.5 10.60 11.00
NVDA 160819P00068000 P 08/19/16 68.0 11.00 11.80
NVDA 160819P00068500 P 08/19/16 68.5 11.40 12.00
NVDA 160819P00069000 P 08/19/16 69.0 11.80 12.50
NVDA 160819P00069500 P 08/19/16 69.5 12.35 13.00
NVDA 160819P00070000 P 08/19/16 70.0 12.90 14.10
NVDA 160819P00075000 P 08/19/16 75.0 17.60 19.10
NVDA 160826C00035000 C 08/26/16 35.0 19.95 23.25
NVDA 160826C00037000 C 08/26/16 37.0 17.75 22.05
NVDA 160826C00038000 C 08/26/16 38.0 16.75 21.00
NVDA 160826C00039000 C 08/26/16 39.0 17.35 18.75
NVDA 160826C00040000 C 08/26/16 40.0 14.75 18.90
NVDA 160826C00040500 C 08/26/16 40.5 14.30 18.35
NVDA 160826C00041000 C 08/26/16 41.0 13.75 17.95
NVDA 160826C00041500 C 08/26/16 41.5 13.30 16.80
NVDA 160826C00042000 C 08/26/16 42.0 14.90 15.70
NVDA 160826C00042500 C 08/26/16 42.5 14.40 15.50
NVDA 160826C00043000 C 08/26/16 43.0 11.90 16.15
NVDA 160826C00043500 C 08/26/16 43.5 13.65 14.25
NVDA 160826C00044000 C 08/26/16 44.0 10.90 15.15
NVDA 160826C00044500 C 08/26/16 44.5 11.45 14.75
NVDA 160826C00045000 C 08/26/16 45.0 10.30 13.45
NVDA 160826C00045500 C 08/26/16 45.5 10.00 12.60
NVDA 160826C00046000 C 08/26/16 46.0 11.30 11.85
NVDA 160826C00046500 C 08/26/16 46.5 8.50 12.10
NVDA 160826C00047000 C 08/26/16 47.0 8.80 11.15
NVDA 160826C00047500 C 08/26/16 47.5 9.90 10.35
NVDA 160826C00048000 C 08/26/16 48.0 9.15 9.90
NVDA 160826C00048500 C 08/26/16 48.5 8.20 10.15
NVDA 160826C00049000 C 08/26/16 49.0 8.50 9.00
NVDA 160826C00049500 C 08/26/16 49.5 8.05 8.55
NVDA 160826C00050000 C 08/26/16 50.0 7.75 8.05
NVDA 160826C00050500 C 08/26/16 50.5 7.35 7.65
NVDA 160826C00051000 C 08/26/16 51.0 6.95 7.25
NVDA 160826C00051500 C 08/26/16 51.5 6.55 6.85
NVDA 160826C00052000 C 08/26/16 52.0 6.15 6.45
NVDA 160826C00052500 C 08/26/16 52.5 5.70 6.10
NVDA 160826C00053000 C 08/26/16 53.0 5.35 5.80
NVDA 160826C00053500 C 08/26/16 53.5 5.20 5.45
NVDA 160826C00054000 C 08/26/16 54.0 4.85 5.10
NVDA 160826C00054500 C 08/26/16 54.5 4.55 4.75
NVDA 160826C00055000 C 08/26/16 55.0 4.25 4.45
NVDA 160826C00055500 C 08/26/16 55.5 3.95 4.05
NVDA 160826C00056000 C 08/26/16 56.0 3.70 3.80
NVDA 160826C00056500 C 08/26/16 56.5 3.40 3.50
NVDA 160826C00057000 C 08/26/16 57.0 3.15 3.25
NVDA 160826C00057500 C 08/26/16 57.5 2.90 3.05
NVDA 160826C00058000 C 08/26/16 58.0 2.67 2.77
NVDA 160826C00058500 C 08/26/16 58.5 2.49 2.55
NVDA 160826C00059000 C 08/26/16 59.0 2.24 2.35
NVDA 160826C00059500 C 08/26/16 59.5 2.05 2.15
NVDA 160826C00060000 C 08/26/16 60.0 1.88 1.97
NVDA 160826C00060500 C 08/26/16 60.5 1.75 1.80
NVDA 160826C00061000 C 08/26/16 61.0 1.58 1.65
NVDA 160826C00061500 C 08/26/16 61.5 1.42 1.50
NVDA 160826C00062000 C 08/26/16 62.0 1.30 1.37
NVDA 160826C00063000 C 08/26/16 63.0 1.07 1.13
NVDA 160826C00065000 C 08/26/16 65.0 0.70 0.81
NVDA 160826C00070000 C 08/26/16 70.0 0.17 0.37
NVDA 160826C00075000 C 08/26/16 75.0 0.00 0.19
NVDA 160826P00035000 P 08/26/16 35.0 0.00 0.05
NVDA 160826P00037000 P 08/26/16 37.0 0.00 0.09
NVDA 160826P00038000 P 08/26/16 38.0 0.00 0.12
NVDA 160826P00039000 P 08/26/16 39.0 0.00 0.16
NVDA 160826P00040000 P 08/26/16 40.0 0.00 0.19
NVDA 160826P00040500 P 08/26/16 40.5 0.01 0.22
NVDA 160826P00041000 P 08/26/16 41.0 0.01 0.25
NVDA 160826P00041500 P 08/26/16 41.5 0.02 0.27
NVDA 160826P00042000 P 08/26/16 42.0 0.00 0.30
NVDA 160826P00042500 P 08/26/16 42.5 0.00 0.33
NVDA 160826P00043000 P 08/26/16 43.0 0.02 0.36
NVDA 160826P00043500 P 08/26/16 43.5 0.01 0.39
NVDA 160826P00044000 P 08/26/16 44.0 0.11 0.42
NVDA 160826P00044500 P 08/26/16 44.5 0.15 0.46
NVDA 160826P00045000 P 08/26/16 45.0 0.24 0.35
NVDA 160826P00045500 P 08/26/16 45.5 0.26 0.44
NVDA 160826P00046000 P 08/26/16 46.0 0.29 0.44
NVDA 160826P00046500 P 08/26/16 46.5 0.33 0.44
NVDA 160826P00047000 P 08/26/16 47.0 0.38 0.47
NVDA 160826P00047500 P 08/26/16 47.5 0.42 0.59
NVDA 160826P00048000 P 08/26/16 48.0 0.48 0.58
NVDA 160826P00048500 P 08/26/16 48.5 0.55 0.68
NVDA 160826P00049000 P 08/26/16 49.0 0.60 0.74
NVDA 160826P00049500 P 08/26/16 49.5 0.69 0.76
NVDA 160826P00050000 P 08/26/16 50.0 0.77 0.85
NVDA 160826P00050500 P 08/26/16 50.5 0.87 0.93
NVDA 160826P00051000 P 08/26/16 51.0 0.99 1.04
NVDA 160826P00051500 P 08/26/16 51.5 1.10 1.15
NVDA 160826P00052000 P 08/26/16 52.0 1.21 1.27
NVDA 160826P00052500 P 08/26/16 52.5 1.34 1.41
NVDA 160826P00053000 P 08/26/16 53.0 1.49 1.56
NVDA 160826P00053500 P 08/26/16 53.5 1.64 1.72
NVDA 160826P00054000 P 08/26/16 54.0 1.81 1.89
NVDA 160826P00054500 P 08/26/16 54.5 2.00 2.07
NVDA 160826P00055000 P 08/26/16 55.0 2.19 2.27
NVDA 160826P00055500 P 08/26/16 55.5 2.40 2.48
NVDA 160826P00056000 P 08/26/16 56.0 2.63 2.70
NVDA 160826P00056500 P 08/26/16 56.5 2.85 2.93
NVDA 160826P00057000 P 08/26/16 57.0 3.05 3.20
NVDA 160826P00057500 P 08/26/16 57.5 3.30 3.45
NVDA 160826P00058000 P 08/26/16 58.0 3.60 3.70
NVDA 160826P00058500 P 08/26/16 58.5 3.90 4.00
NVDA 160826P00059000 P 08/26/16 59.0 4.15 4.30
NVDA 160826P00059500 P 08/26/16 59.5 4.45 4.65
NVDA 160826P00060000 P 08/26/16 60.0 4.75 4.95
NVDA 160826P00060500 P 08/26/16 60.5 5.10 5.40
NVDA 160826P00061000 P 08/26/16 61.0 5.45 5.75
NVDA 160826P00061500 P 08/26/16 61.5 5.80 6.10
NVDA 160826P00062000 P 08/26/16 62.0 6.15 6.40
NVDA 160826P00063000 P 08/26/16 63.0 6.90 7.20
NVDA 160826P00065000 P 08/26/16 65.0 8.40 9.05
NVDA 160826P00070000 P 08/26/16 70.0 12.35 14.25
NVDA 160826P00075000 P 08/26/16 75.0 17.60 19.40
NVDA 160902C00040000 C 09/02/16 40.0 15.25 17.90
NVDA 160902C00044000 C 09/02/16 44.0 11.00 14.65
NVDA 160902C00045000 C 09/02/16 45.0 12.00 12.75
NVDA 160902C00046000 C 09/02/16 46.0 9.30 12.40
NVDA 160902C00047000 C 09/02/16 47.0 10.15 10.90
NVDA 160902C00047500 C 09/02/16 47.5 9.95 10.40
NVDA 160902C00048000 C 09/02/16 48.0 9.25 10.00
NVDA 160902C00048500 C 09/02/16 48.5 8.20 9.85
NVDA 160902C00049000 C 09/02/16 49.0 8.40 9.15
NVDA 160902C00049500 C 09/02/16 49.5 7.95 8.70
NVDA 160902C00050000 C 09/02/16 50.0 7.90 8.10
NVDA 160902C00050500 C 09/02/16 50.5 7.40 7.80
NVDA 160902C00051000 C 09/02/16 51.0 7.00 7.40
NVDA 160902C00051500 C 09/02/16 51.5 6.65 6.95
NVDA 160902C00052000 C 09/02/16 52.0 6.25 6.60
NVDA 160902C00052500 C 09/02/16 52.5 5.90 6.20
NVDA 160902C00053000 C 09/02/16 53.0 5.40 5.90
NVDA 160902C00053500 C 09/02/16 53.5 5.30 5.55
NVDA 160902C00054000 C 09/02/16 54.0 5.00 5.25
NVDA 160902C00054500 C 09/02/16 54.5 4.70 4.90
NVDA 160902C00055000 C 09/02/16 55.0 4.40 4.55
NVDA 160902C00055500 C 09/02/16 55.5 4.10 4.20
NVDA 160902C00056000 C 09/02/16 56.0 3.80 3.90
NVDA 160902C00056500 C 09/02/16 56.5 3.55 3.65
NVDA 160902C00057000 C 09/02/16 57.0 3.30 3.40
NVDA 160902C00057500 C 09/02/16 57.5 3.05 3.20
NVDA 160902C00058000 C 09/02/16 58.0 2.77 2.89
NVDA 160902C00058500 C 09/02/16 58.5 2.60 2.67
NVDA 160902C00059000 C 09/02/16 59.0 2.35 2.47
NVDA 160902C00059500 C 09/02/16 59.5 2.19 2.27
NVDA 160902C00060000 C 09/02/16 60.0 2.03 2.09
NVDA 160902C00060500 C 09/02/16 60.5 1.80 1.92
NVDA 160902C00061000 C 09/02/16 61.0 1.68 1.76
NVDA 160902C00061500 C 09/02/16 61.5 1.51 1.62
NVDA 160902C00062000 C 09/02/16 62.0 1.43 1.48
NVDA 160902C00063000 C 09/02/16 63.0 1.17 1.24
NVDA 160902C00065000 C 09/02/16 65.0 0.80 0.90
NVDA 160902C00070000 C 09/02/16 70.0 0.25 0.44
NVDA 160902C00075000 C 09/02/16 75.0 0.00 0.25
NVDA 160902P00040000 P 09/02/16 40.0 0.02 0.29
NVDA 160902P00044000 P 09/02/16 44.0 0.21 0.44
NVDA 160902P00045000 P 09/02/16 45.0 0.29 0.38
NVDA 160902P00046000 P 09/02/16 46.0 0.36 0.47
NVDA 160902P00047000 P 09/02/16 47.0 0.44 0.57
NVDA 160902P00047500 P 09/02/16 47.5 0.50 0.63
NVDA 160902P00048000 P 09/02/16 48.0 0.56 0.69
NVDA 160902P00048500 P 09/02/16 48.5 0.62 0.73
NVDA 160902P00049000 P 09/02/16 49.0 0.70 0.78
NVDA 160902P00049500 P 09/02/16 49.5 0.78 0.86
NVDA 160902P00050000 P 09/02/16 50.0 0.88 0.95
NVDA 160902P00050500 P 09/02/16 50.5 0.97 1.05
NVDA 160902P00051000 P 09/02/16 51.0 1.10 1.16
NVDA 160902P00051500 P 09/02/16 51.5 1.20 1.27
NVDA 160902P00052000 P 09/02/16 52.0 1.33 1.40
NVDA 160902P00052500 P 09/02/16 52.5 1.46 1.54
NVDA 160902P00053000 P 09/02/16 53.0 1.61 1.68
NVDA 160902P00053500 P 09/02/16 53.5 1.76 1.85
NVDA 160902P00054000 P 09/02/16 54.0 1.93 2.02
NVDA 160902P00054500 P 09/02/16 54.5 2.12 2.20
NVDA 160902P00055000 P 09/02/16 55.0 2.31 2.39
NVDA 160902P00055500 P 09/02/16 55.5 2.52 2.60
NVDA 160902P00056000 P 09/02/16 56.0 2.74 2.83
NVDA 160902P00056500 P 09/02/16 56.5 2.97 3.10
NVDA 160902P00057000 P 09/02/16 57.0 3.20 3.35
NVDA 160902P00057500 P 09/02/16 57.5 3.45 3.60
NVDA 160902P00058000 P 09/02/16 58.0 3.70 3.85
NVDA 160902P00058500 P 09/02/16 58.5 4.00 4.15
NVDA 160902P00059000 P 09/02/16 59.0 4.30 4.45
NVDA 160902P00059500 P 09/02/16 59.5 4.60 4.75
NVDA 160902P00060000 P 09/02/16 60.0 4.90 5.10
NVDA 160902P00060500 P 09/02/16 60.5 5.20 5.55
NVDA 160902P00061000 P 09/02/16 61.0 5.55 5.95
NVDA 160902P00061500 P 09/02/16 61.5 5.90 6.15
NVDA 160902P00062000 P 09/02/16 62.0 6.25 6.60
NVDA 160902P00063000 P 09/02/16 63.0 7.00 7.30
NVDA 160902P00065000 P 09/02/16 65.0 8.50 9.15
NVDA 160902P00070000 P 09/02/16 70.0 12.75 14.40
NVDA 160902P00075000 P 09/02/16 75.0 17.65 19.40
NVDA 160909C00040000 C 09/09/16 40.0 15.40 17.95
NVDA 160909C00045000 C 09/09/16 45.0 12.30 12.80
NVDA 160909C00048000 C 09/09/16 48.0 9.50 10.05
NVDA 160909C00049000 C 09/09/16 49.0 8.35 9.15
NVDA 160909C00049500 C 09/09/16 49.5 8.00 8.75
NVDA 160909C00050000 C 09/09/16 50.0 7.95 8.25
NVDA 160909C00050500 C 09/09/16 50.5 7.50 7.85
NVDA 160909C00051000 C 09/09/16 51.0 7.10 7.45
NVDA 160909C00051500 C 09/09/16 51.5 6.70 7.10
NVDA 160909C00052000 C 09/09/16 52.0 6.25 6.70
NVDA 160909C00052500 C 09/09/16 52.5 5.90 6.35
NVDA 160909C00053000 C 09/09/16 53.0 5.50 6.00
NVDA 160909C00053500 C 09/09/16 53.5 5.40 5.65
NVDA 160909C00054000 C 09/09/16 54.0 5.05 5.35
NVDA 160909C00054500 C 09/09/16 54.5 4.75 5.00
NVDA 160909C00055000 C 09/09/16 55.0 4.45 4.70
NVDA 160909C00055500 C 09/09/16 55.5 4.20 4.40
NVDA 160909C00056000 C 09/09/16 56.0 3.90 4.10
NVDA 160909C00056500 C 09/09/16 56.5 3.60 3.85
NVDA 160909C00057000 C 09/09/16 57.0 3.35 3.60
NVDA 160909C00057500 C 09/09/16 57.5 3.10 3.30
NVDA 160909C00058000 C 09/09/16 58.0 2.91 3.10
NVDA 160909C00058500 C 09/09/16 58.5 2.66 2.76
NVDA 160909C00059000 C 09/09/16 59.0 2.46 2.55
NVDA 160909C00059500 C 09/09/16 59.5 2.30 2.35
NVDA 160909C00060000 C 09/09/16 60.0 2.08 2.17
NVDA 160909C00060500 C 09/09/16 60.5 1.90 2.00
NVDA 160909C00061000 C 09/09/16 61.0 1.74 1.84
NVDA 160909C00061500 C 09/09/16 61.5 1.62 1.71
NVDA 160909C00062000 C 09/09/16 62.0 1.50 1.56
NVDA 160909C00062500 C 09/09/16 62.5 1.37 1.44
NVDA 160909C00063000 C 09/09/16 63.0 1.24 1.33
NVDA 160909C00063500 C 09/09/16 63.5 1.14 1.23
NVDA 160909C00065000 C 09/09/16 65.0 0.84 0.95
NVDA 160909C00070000 C 09/09/16 70.0 0.15 0.48
NVDA 160909C00075000 C 09/09/16 75.0 0.01 0.27
NVDA 160909P00040000 P 09/09/16 40.0 0.01 0.33
NVDA 160909P00045000 P 09/09/16 45.0 0.32 0.45
NVDA 160909P00048000 P 09/09/16 48.0 0.62 0.77
NVDA 160909P00049000 P 09/09/16 49.0 0.77 0.85
NVDA 160909P00049500 P 09/09/16 49.5 0.84 0.93
NVDA 160909P00050000 P 09/09/16 50.0 0.95 1.02
NVDA 160909P00050500 P 09/09/16 50.5 1.03 1.12
NVDA 160909P00051000 P 09/09/16 51.0 1.17 1.23
NVDA 160909P00051500 P 09/09/16 51.5 1.28 1.35
NVDA 160909P00052000 P 09/09/16 52.0 1.40 1.47
NVDA 160909P00052500 P 09/09/16 52.5 1.53 1.61
NVDA 160909P00053000 P 09/09/16 53.0 1.68 1.76
NVDA 160909P00053500 P 09/09/16 53.5 1.86 1.93
NVDA 160909P00054000 P 09/09/16 54.0 2.02 2.10
NVDA 160909P00054500 P 09/09/16 54.5 2.21 2.29
NVDA 160909P00055000 P 09/09/16 55.0 2.40 2.48
NVDA 160909P00055500 P 09/09/16 55.5 2.61 2.69
NVDA 160909P00056000 P 09/09/16 56.0 2.82 2.91
NVDA 160909P00056500 P 09/09/16 56.5 3.00 3.15
NVDA 160909P00057000 P 09/09/16 57.0 3.25 3.45
NVDA 160909P00057500 P 09/09/16 57.5 3.55 3.70
NVDA 160909P00058000 P 09/09/16 58.0 3.80 4.00
NVDA 160909P00058500 P 09/09/16 58.5 4.05 4.30
NVDA 160909P00059000 P 09/09/16 59.0 4.35 4.60
NVDA 160909P00059500 P 09/09/16 59.5 4.65 4.85
NVDA 160909P00060000 P 09/09/16 60.0 5.00 5.15
NVDA 160909P00060500 P 09/09/16 60.5 5.25 5.65
NVDA 160909P00061000 P 09/09/16 61.0 5.60 5.95
NVDA 160909P00061500 P 09/09/16 61.5 5.95 6.40
NVDA 160909P00062000 P 09/09/16 62.0 6.35 6.60
NVDA 160909P00062500 P 09/09/16 62.5 6.70 7.00
NVDA 160909P00063000 P 09/09/16 63.0 7.05 7.40
NVDA 160909P00063500 P 09/09/16 63.5 7.35 8.05
NVDA 160909P00065000 P 09/09/16 65.0 8.55 9.25
NVDA 160909P00070000 P 09/09/16 70.0 12.70 14.45
NVDA 160909P00075000 P 09/09/16 75.0 17.50 19.40
NVDA 160916C00013000 C 09/16/16 13.0 41.75 44.85
NVDA 160916C00014000 C 09/16/16 14.0 40.75 44.55
NVDA 160916C00015000 C 09/16/16 15.0 39.75 43.55
NVDA 160916C00016000 C 09/16/16 16.0 38.75 42.30
NVDA 160916C00017000 C 09/16/16 17.0 37.75 41.30
NVDA 160916C00018000 C 09/16/16 18.0 36.75 40.55
NVDA 160916C00019000 C 09/16/16 19.0 35.75 39.55
NVDA 160916C00020000 C 09/16/16 20.0 34.75 38.55
NVDA 160916C00021000 C 09/16/16 21.0 33.75 37.70
NVDA 160916C00022000 C 09/16/16 22.0 32.75 36.45
NVDA 160916C00023000 C 09/16/16 23.0 31.75 34.75
NVDA 160916C00024000 C 09/16/16 24.0 30.85 33.90
NVDA 160916C00025000 C 09/16/16 25.0 29.75 32.90
NVDA 160916C00026000 C 09/16/16 26.0 28.75 33.05
NVDA 160916C00027000 C 09/16/16 27.0 27.80 30.95
NVDA 160916C00028000 C 09/16/16 28.0 26.80 30.05
NVDA 160916C00029000 C 09/16/16 29.0 25.80 29.00
NVDA 160916C00030000 C 09/16/16 30.0 24.80 27.75
NVDA 160916C00031000 C 09/16/16 31.0 23.80 26.90
NVDA 160916C00032000 C 09/16/16 32.0 23.10 25.85
NVDA 160916C00033000 C 09/16/16 33.0 21.80 25.05
NVDA 160916C00034000 C 09/16/16 34.0 20.80 23.70
NVDA 160916C00035000 C 09/16/16 35.0 19.80 22.75
NVDA 160916C00036000 C 09/16/16 36.0 19.15 21.80
NVDA 160916C00037000 C 09/16/16 37.0 20.00 20.40
NVDA 160916C00038000 C 09/16/16 38.0 19.15 19.40
NVDA 160916C00039000 C 09/16/16 39.0 17.65 18.60
NVDA 160916C00040000 C 09/16/16 40.0 17.20 17.45
NVDA 160916C00041000 C 09/16/16 41.0 15.70 16.65
NVDA 160916C00042000 C 09/16/16 42.0 14.90 15.65
NVDA 160916C00043000 C 09/16/16 43.0 13.85 14.65
NVDA 160916C00044000 C 09/16/16 44.0 12.95 13.70
NVDA 160916C00045000 C 09/16/16 45.0 12.45 12.70
NVDA 160916C00046000 C 09/16/16 46.0 11.10 11.95
NVDA 160916C00047000 C 09/16/16 47.0 10.10 10.95
NVDA 160916C00048000 C 09/16/16 48.0 9.70 10.00
NVDA 160916C00049000 C 09/16/16 49.0 8.90 9.15
NVDA 160916C00050000 C 09/16/16 50.0 8.05 8.30
NVDA 160916C00055000 C 09/16/16 55.0 4.60 4.75
NVDA 160916C00060000 C 09/16/16 60.0 2.28 2.34
NVDA 160916C00065000 C 09/16/16 65.0 0.97 1.06
NVDA 160916C00070000 C 09/16/16 70.0 0.38 0.46
NVDA 160916C00075000 C 09/16/16 75.0 0.05 0.29
NVDA 160916P00013000 P 09/16/16 13.0 0.00 0.03
NVDA 160916P00014000 P 09/16/16 14.0 0.00 0.03
NVDA 160916P00015000 P 09/16/16 15.0 0.00 0.03
NVDA 160916P00016000 P 09/16/16 16.0 0.00 0.03
NVDA 160916P00017000 P 09/16/16 17.0 0.00 0.03
NVDA 160916P00018000 P 09/16/16 18.0 0.00 0.03
NVDA 160916P00019000 P 09/16/16 19.0 0.00 0.03
NVDA 160916P00020000 P 09/16/16 20.0 0.00 0.02
NVDA 160916P00021000 P 09/16/16 21.0 0.00 0.03
NVDA 160916P00022000 P 09/16/16 22.0 0.00 0.03
NVDA 160916P00023000 P 09/16/16 23.0 0.00 0.03
NVDA 160916P00024000 P 09/16/16 24.0 0.00 0.03
NVDA 160916P00025000 P 09/16/16 25.0 0.00 0.03
NVDA 160916P00026000 P 09/16/16 26.0 0.00 0.03
NVDA 160916P00027000 P 09/16/16 27.0 0.00 0.04
NVDA 160916P00028000 P 09/16/16 28.0 0.00 0.04
NVDA 160916P00029000 P 09/16/16 29.0 0.00 0.04
NVDA 160916P00030000 P 09/16/16 30.0 0.00 0.06
NVDA 160916P00031000 P 09/16/16 31.0 0.00 0.07
NVDA 160916P00032000 P 09/16/16 32.0 0.00 0.09
NVDA 160916P00033000 P 09/16/16 33.0 0.00 0.12
NVDA 160916P00034000 P 09/16/16 34.0 0.00 0.15
NVDA 160916P00035000 P 09/16/16 35.0 0.04 0.09
NVDA 160916P00036000 P 09/16/16 36.0 0.02 0.22
NVDA 160916P00037000 P 09/16/16 37.0 0.09 0.15
NVDA 160916P00038000 P 09/16/16 38.0 0.07 0.16
NVDA 160916P00039000 P 09/16/16 39.0 0.07 0.34
NVDA 160916P00040000 P 09/16/16 40.0 0.15 0.21
NVDA 160916P00041000 P 09/16/16 41.0 0.13 0.44
NVDA 160916P00042000 P 09/16/16 42.0 0.23 0.40
NVDA 160916P00043000 P 09/16/16 43.0 0.26 0.33
NVDA 160916P00044000 P 09/16/16 44.0 0.34 0.39
NVDA 160916P00045000 P 09/16/16 45.0 0.41 0.45
NVDA 160916P00046000 P 09/16/16 46.0 0.50 0.55
NVDA 160916P00047000 P 09/16/16 47.0 0.61 0.77
NVDA 160916P00048000 P 09/16/16 48.0 0.73 0.80
NVDA 160916P00049000 P 09/16/16 49.0 0.89 0.96
NVDA 160916P00050000 P 09/16/16 50.0 1.07 1.14
NVDA 160916P00055000 P 09/16/16 55.0 2.58 2.64
NVDA 160916P00060000 P 09/16/16 60.0 5.10 5.30
NVDA 160916P00065000 P 09/16/16 65.0 8.70 9.15
NVDA 160916P00070000 P 09/16/16 70.0 13.15 14.40
NVDA 160916P00075000 P 09/16/16 75.0 17.60 19.40
NVDA 161021C00035000 C 10/21/16 35.0 20.20 22.75
NVDA 161021C00040000 C 10/21/16 40.0 16.80 18.45
NVDA 161021C00045000 C 10/21/16 45.0 12.25 13.15
NVDA 161021C00050000 C 10/21/16 50.0 8.55 8.80
NVDA 161021C00055000 C 10/21/16 55.0 5.20 5.35
NVDA 161021C00060000 C 10/21/16 60.0 2.82 2.93
NVDA 161021C00065000 C 10/21/16 65.0 1.39 1.47
NVDA 161021C00070000 C 10/21/16 70.0 0.68 0.74
NVDA 161021C00075000 C 10/21/16 75.0 0.20 0.46
NVDA 161021C00080000 C 10/21/16 80.0 0.13 0.21
NVDA 161021P00035000 P 10/21/16 35.0 0.03 0.37
NVDA 161021P00040000 P 10/21/16 40.0 0.22 0.41
NVDA 161021P00045000 P 10/21/16 45.0 0.67 0.80
NVDA 161021P00050000 P 10/21/16 50.0 1.50 1.60
NVDA 161021P00055000 P 10/21/16 55.0 3.10 3.25
NVDA 161021P00060000 P 10/21/16 60.0 5.65 5.85
NVDA 161021P00065000 P 10/21/16 65.0 9.10 9.60
NVDA 161021P00070000 P 10/21/16 70.0 13.25 14.40
NVDA 161021P00075000 P 10/21/16 75.0 17.95 19.40
NVDA 161021P00080000 P 10/21/16 80.0 22.55 24.40
NVDA 161216C00018000 C 12/16/16 18.0 36.80 40.05
NVDA 161216C00019000 C 12/16/16 19.0 35.75 39.40
NVDA 161216C00020000 C 12/16/16 20.0 34.80 38.40
NVDA 161216C00021000 C 12/16/16 21.0 33.80 38.00
NVDA 161216C00022000 C 12/16/16 22.0 32.80 36.65
NVDA 161216C00023000 C 12/16/16 23.0 31.80 35.15
NVDA 161216C00024000 C 12/16/16 24.0 30.80 34.45
NVDA 161216C00025000 C 12/16/16 25.0 29.85 33.45
NVDA 161216C00026000 C 12/16/16 26.0 28.85 32.20
NVDA 161216C00027000 C 12/16/16 27.0 27.85 31.45
NVDA 161216C00028000 C 12/16/16 28.0 26.90 30.45
NVDA 161216C00029000 C 12/16/16 29.0 25.90 29.25
NVDA 161216C00030000 C 12/16/16 30.0 24.90 28.25
NVDA 161216C00031000 C 12/16/16 31.0 23.95 27.45
NVDA 161216C00032000 C 12/16/16 32.0 23.00 26.35
NVDA 161216C00033000 C 12/16/16 33.0 22.25 25.25
NVDA 161216C00034000 C 12/16/16 34.0 21.10 24.60
NVDA 161216C00035000 C 12/16/16 35.0 20.65 23.25
NVDA 161216C00036000 C 12/16/16 36.0 19.25 22.05
NVDA 161216C00037000 C 12/16/16 37.0 18.50 21.60
NVDA 161216C00038000 C 12/16/16 38.0 18.95 20.15
NVDA 161216C00039000 C 12/16/16 39.0 16.70 19.60
NVDA 161216C00040000 C 12/16/16 40.0 17.00 18.40
NVDA 161216C00041000 C 12/16/16 41.0 15.15 17.65
NVDA 161216C00042000 C 12/16/16 42.0 15.10 16.50
NVDA 161216C00043000 C 12/16/16 43.0 14.80 15.60
NVDA 161216C00044000 C 12/16/16 44.0 13.25 15.05
NVDA 161216C00045000 C 12/16/16 45.0 12.85 13.90
NVDA 161216C00046000 C 12/16/16 46.0 12.35 13.15
NVDA 161216C00047000 C 12/16/16 47.0 11.30 12.35
NVDA 161216C00048000 C 12/16/16 48.0 11.00 11.50
NVDA 161216C00049000 C 12/16/16 49.0 10.20 10.75
NVDA 161216C00050000 C 12/16/16 50.0 9.55 10.05
NVDA 161216C00055000 C 12/16/16 55.0 6.45 6.85
NVDA 161216C00060000 C 12/16/16 60.0 4.15 4.35
NVDA 161216C00065000 C 12/16/16 65.0 2.53 2.69
NVDA 161216C00070000 C 12/16/16 70.0 1.51 1.65
NVDA 161216C00075000 C 12/16/16 75.0 0.62 1.00
NVDA 161216C00080000 C 12/16/16 80.0 0.25 0.71
NVDA 161216P00018000 P 12/16/16 18.0 0.00 0.06
NVDA 161216P00019000 P 12/16/16 19.0 0.00 0.08
NVDA 161216P00020000 P 12/16/16 20.0 0.00 0.10
NVDA 161216P00021000 P 12/16/16 21.0 0.01 0.13
NVDA 161216P00022000 P 12/16/16 22.0 0.02 0.16
NVDA 161216P00023000 P 12/16/16 23.0 0.03 0.20
NVDA 161216P00024000 P 12/16/16 24.0 0.05 0.24
NVDA 161216P00025000 P 12/16/16 25.0 0.06 0.28
NVDA 161216P00026000 P 12/16/16 26.0 0.08 0.30
NVDA 161216P00027000 P 12/16/16 27.0 0.10 0.37
NVDA 161216P00028000 P 12/16/16 28.0 0.13 0.39
NVDA 161216P00029000 P 12/16/16 29.0 0.16 0.38
NVDA 161216P00030000 P 12/16/16 30.0 0.19 0.48
NVDA 161216P00031000 P 12/16/16 31.0 0.22 0.54
NVDA 161216P00032000 P 12/16/16 32.0 0.25 0.59
NVDA 161216P00033000 P 12/16/16 33.0 0.30 0.65
NVDA 161216P00034000 P 12/16/16 34.0 0.34 0.71
NVDA 161216P00035000 P 12/16/16 35.0 0.41 0.55
NVDA 161216P00036000 P 12/16/16 36.0 0.46 0.72
NVDA 161216P00037000 P 12/16/16 37.0 0.54 0.95
NVDA 161216P00038000 P 12/16/16 38.0 0.61 0.88
NVDA 161216P00039000 P 12/16/16 39.0 0.70 0.99
NVDA 161216P00040000 P 12/16/16 40.0 0.79 1.09
NVDA 161216P00041000 P 12/16/16 41.0 0.90 1.22
NVDA 161216P00042000 P 12/16/16 42.0 1.03 1.29
NVDA 161216P00043000 P 12/16/16 43.0 1.17 1.36
NVDA 161216P00044000 P 12/16/16 44.0 1.25 1.51
NVDA 161216P00045000 P 12/16/16 45.0 1.51 1.60
NVDA 161216P00046000 P 12/16/16 46.0 1.66 1.85
NVDA 161216P00047000 P 12/16/16 47.0 1.84 2.03
NVDA 161216P00048000 P 12/16/16 48.0 2.12 2.28
NVDA 161216P00049000 P 12/16/16 49.0 2.35 2.49
NVDA 161216P00050000 P 12/16/16 50.0 2.66 2.84
NVDA 161216P00055000 P 12/16/16 55.0 4.50 4.70
NVDA 161216P00060000 P 12/16/16 60.0 7.05 7.25
NVDA 161216P00065000 P 12/16/16 65.0 10.35 10.75
NVDA 161216P00070000 P 12/16/16 70.0 14.25 14.65
NVDA 161216P00075000 P 12/16/16 75.0 18.40 19.90
NVDA 161216P00080000 P 12/16/16 80.0 22.80 24.85
NVDA 170120C00003000 C 01/20/17 3.0 51.85 55.00
NVDA 170120C00005000 C 01/20/17 5.0 49.75 54.15
NVDA 170120C00008000 C 01/20/17 8.0 46.75 50.60
NVDA 170120C00010000 C 01/20/17 10.0 44.85 47.80
NVDA 170120C00013000 C 01/20/17 13.0 41.85 45.05
NVDA 170120C00015000 C 01/20/17 15.0 39.85 43.05
NVDA 170120C00017000 C 01/20/17 17.0 37.90 40.90
NVDA 170120C00018000 C 01/20/17 18.0 36.70 41.10
NVDA 170120C00019000 C 01/20/17 19.0 35.85 39.25
NVDA 170120C00020000 C 01/20/17 20.0 34.80 37.90
NVDA 170120C00021000 C 01/20/17 21.0 33.85 37.20
NVDA 170120C00022000 C 01/20/17 22.0 33.00 35.90
NVDA 170120C00023000 C 01/20/17 23.0 31.85 35.25
NVDA 170120C00024000 C 01/20/17 24.0 30.90 34.45
NVDA 170120C00025000 C 01/20/17 25.0 29.90 33.05
NVDA 170120C00026000 C 01/20/17 26.0 28.90 32.30
NVDA 170120C00027000 C 01/20/17 27.0 27.95 31.25
NVDA 170120C00028000 C 01/20/17 28.0 27.30 30.20
NVDA 170120C00029000 C 01/20/17 29.0 26.05 28.55
NVDA 170120C00030000 C 01/20/17 30.0 26.90 27.80
NVDA 170120C00031000 C 01/20/17 31.0 24.10 27.40
NVDA 170120C00032000 C 01/20/17 32.0 23.25 26.35
NVDA 170120C00033000 C 01/20/17 33.0 22.20 25.40
NVDA 170120C00034000 C 01/20/17 34.0 21.70 24.35
NVDA 170120C00035000 C 01/20/17 35.0 21.90 23.10
NVDA 170120C00036000 C 01/20/17 36.0 19.80 22.25
NVDA 170120C00037000 C 01/20/17 37.0 18.90 21.55
NVDA 170120C00038000 C 01/20/17 38.0 17.50 20.50
NVDA 170120C00039000 C 01/20/17 39.0 16.90 19.60
NVDA 170120C00040000 C 01/20/17 40.0 17.65 18.45
NVDA 170120C00041000 C 01/20/17 41.0 16.65 17.60
NVDA 170120C00042000 C 01/20/17 42.0 15.70 16.80
NVDA 170120C00043000 C 01/20/17 43.0 14.75 15.90
NVDA 170120C00044000 C 01/20/17 44.0 13.80 15.20
NVDA 170120C00045000 C 01/20/17 45.0 13.25 14.25
NVDA 170120C00046000 C 01/20/17 46.0 12.60 13.50
NVDA 170120C00047000 C 01/20/17 47.0 12.30 12.55
NVDA 170120C00048000 C 01/20/17 48.0 11.50 11.90
NVDA 170120C00049000 C 01/20/17 49.0 10.90 11.05
NVDA 170120C00050000 C 01/20/17 50.0 10.20 10.40
NVDA 170120C00055000 C 01/20/17 55.0 6.80 7.30
NVDA 170120C00060000 C 01/20/17 60.0 4.70 4.90
NVDA 170120C00065000 C 01/20/17 65.0 2.92 3.15
NVDA 170120C00070000 C 01/20/17 70.0 1.84 1.97
NVDA 170120C00075000 C 01/20/17 75.0 1.00 1.29
NVDA 170120C00080000 C 01/20/17 80.0 0.62 0.80
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.03
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.03
NVDA 170120P00008000 P 01/20/17 8.0 0.00 0.03
NVDA 170120P00010000 P 01/20/17 10.0 0.00 0.03
NVDA 170120P00013000 P 01/20/17 13.0 0.00 0.04
NVDA 170120P00015000 P 01/20/17 15.0 0.00 0.06
NVDA 170120P00017000 P 01/20/17 17.0 0.01 0.10
NVDA 170120P00018000 P 01/20/17 18.0 0.01 0.15
NVDA 170120P00019000 P 01/20/17 19.0 0.02 0.17
NVDA 170120P00020000 P 01/20/17 20.0 0.03 0.20
NVDA 170120P00021000 P 01/20/17 21.0 0.04 0.24
NVDA 170120P00022000 P 01/20/17 22.0 0.10 0.27
NVDA 170120P00023000 P 01/20/17 23.0 0.08 0.31
NVDA 170120P00024000 P 01/20/17 24.0 0.10 0.36
NVDA 170120P00025000 P 01/20/17 25.0 0.13 0.40
NVDA 170120P00026000 P 01/20/17 26.0 0.16 0.46
NVDA 170120P00027000 P 01/20/17 27.0 0.19 0.36
NVDA 170120P00028000 P 01/20/17 28.0 0.22 0.55
NVDA 170120P00029000 P 01/20/17 29.0 0.26 0.61
NVDA 170120P00030000 P 01/20/17 30.0 0.32 0.40
NVDA 170120P00031000 P 01/20/17 31.0 0.35 0.65
NVDA 170120P00032000 P 01/20/17 32.0 0.40 0.69
NVDA 170120P00033000 P 01/20/17 33.0 0.43 0.86
NVDA 170120P00034000 P 01/20/17 34.0 0.51 0.80
NVDA 170120P00035000 P 01/20/17 35.0 0.57 0.73
NVDA 170120P00036000 P 01/20/17 36.0 0.63 0.80
NVDA 170120P00037000 P 01/20/17 37.0 0.72 0.88
NVDA 170120P00038000 P 01/20/17 38.0 0.80 0.93
NVDA 170120P00039000 P 01/20/17 39.0 0.92 1.03
NVDA 170120P00040000 P 01/20/17 40.0 1.07 1.15
NVDA 170120P00041000 P 01/20/17 41.0 1.19 1.28
NVDA 170120P00042000 P 01/20/17 42.0 1.33 1.42
NVDA 170120P00043000 P 01/20/17 43.0 1.48 1.59
NVDA 170120P00044000 P 01/20/17 44.0 1.63 1.77
NVDA 170120P00045000 P 01/20/17 45.0 1.83 1.97
NVDA 170120P00046000 P 01/20/17 46.0 2.05 2.18
NVDA 170120P00047000 P 01/20/17 47.0 2.27 2.38
NVDA 170120P00048000 P 01/20/17 48.0 2.53 2.66
NVDA 170120P00049000 P 01/20/17 49.0 2.80 2.93
NVDA 170120P00050000 P 01/20/17 50.0 3.10 3.25
NVDA 170120P00055000 P 01/20/17 55.0 4.95 5.15
NVDA 170120P00060000 P 01/20/17 60.0 7.55 7.80
NVDA 170120P00065000 P 01/20/17 65.0 10.75 11.05
NVDA 170120P00070000 P 01/20/17 70.0 14.65 15.10
NVDA 170120P00075000 P 01/20/17 75.0 18.60 20.75
NVDA 170120P00080000 P 01/20/17 80.0 23.30 25.10
NVDA 170317C00030000 C 03/17/17 30.0 25.40 28.50
NVDA 170317C00035000 C 03/17/17 35.0 22.45 23.80
NVDA 170317C00040000 C 03/17/17 40.0 18.30 19.00
NVDA 170317C00045000 C 03/17/17 45.0 13.70 15.00
NVDA 170317C00050000 C 03/17/17 50.0 11.00 11.45
NVDA 170317C00055000 C 03/17/17 55.0 7.85 8.25
NVDA 170317C00060000 C 03/17/17 60.0 5.35 5.85
NVDA 170317C00065000 C 03/17/17 65.0 4.00 4.05
NVDA 170317C00070000 C 03/17/17 70.0 2.53 2.71
NVDA 170317C00075000 C 03/17/17 75.0 1.61 1.86
NVDA 170317C00080000 C 03/17/17 80.0 0.90 1.38
NVDA 170317P00030000 P 03/17/17 30.0 0.39 0.82
NVDA 170317P00035000 P 03/17/17 35.0 0.70 1.24
NVDA 170317P00040000 P 03/17/17 40.0 1.33 2.11
NVDA 170317P00045000 P 03/17/17 45.0 2.49 2.71
NVDA 170317P00050000 P 03/17/17 50.0 3.90 4.10
NVDA 170317P00055000 P 03/17/17 55.0 5.80 6.10
NVDA 170317P00060000 P 03/17/17 60.0 8.45 8.70
NVDA 170317P00065000 P 03/17/17 65.0 11.55 12.00
NVDA 170317P00070000 P 03/17/17 70.0 15.25 15.95
NVDA 170317P00075000 P 03/17/17 75.0 19.30 20.25
NVDA 170317P00080000 P 03/17/17 80.0 23.55 25.15
NVDA 180119C00013000 C 01/19/18 13.0 41.70 46.10
NVDA 180119C00015000 C 01/19/18 15.0 39.70 43.95
NVDA 180119C00018000 C 01/19/18 18.0 37.00 41.15
NVDA 180119C00020000 C 01/19/18 20.0 36.50 39.50
NVDA 180119C00023000 C 01/19/18 23.0 32.35 36.25
NVDA 180119C00025000 C 01/19/18 25.0 30.55 34.40
NVDA 180119C00027000 C 01/19/18 27.0 29.00 33.50
NVDA 180119C00028000 C 01/19/18 28.0 28.00 31.95
NVDA 180119C00030000 C 01/19/18 30.0 29.00 29.95
NVDA 180119C00032000 C 01/19/18 32.0 26.85 28.30
NVDA 180119C00035000 C 01/19/18 35.0 24.25 25.60
NVDA 180119C00037000 C 01/19/18 37.0 22.95 23.80
NVDA 180119C00040000 C 01/19/18 40.0 19.60 21.50
NVDA 180119C00042000 C 01/19/18 42.0 18.70 19.90
NVDA 180119C00045000 C 01/19/18 45.0 15.90 18.00
NVDA 180119C00050000 C 01/19/18 50.0 13.30 14.80
NVDA 180119C00055000 C 01/19/18 55.0 11.10 11.95
NVDA 180119C00060000 C 01/19/18 60.0 8.90 9.55
NVDA 180119C00065000 C 01/19/18 65.0 6.85 7.65
NVDA 180119C00070000 C 01/19/18 70.0 5.60 6.05
NVDA 180119C00075000 C 01/19/18 75.0 4.50 4.75
NVDA 180119C00080000 C 01/19/18 80.0 3.45 3.75
NVDA 180119P00013000 P 01/19/18 13.0 0.17 0.82
NVDA 180119P00015000 P 01/19/18 15.0 0.27 0.65
NVDA 180119P00018000 P 01/19/18 18.0 0.41 1.33
NVDA 180119P00020000 P 01/19/18 20.0 0.60 1.19
NVDA 180119P00023000 P 01/19/18 23.0 0.76 1.56
NVDA 180119P00025000 P 01/19/18 25.0 0.92 1.50
NVDA 180119P00027000 P 01/19/18 27.0 1.11 2.49
NVDA 180119P00028000 P 01/19/18 28.0 1.22 2.68
NVDA 180119P00030000 P 01/19/18 30.0 1.60 2.60
NVDA 180119P00032000 P 01/19/18 32.0 2.00 2.45
NVDA 180119P00035000 P 01/19/18 35.0 2.21 3.50
NVDA 180119P00037000 P 01/19/18 37.0 2.93 3.30
NVDA 180119P00040000 P 01/19/18 40.0 3.60 4.00
NVDA 180119P00042000 P 01/19/18 42.0 4.05 4.25
NVDA 180119P00045000 P 01/19/18 45.0 4.60 5.40
NVDA 180119P00050000 P 01/19/18 50.0 6.80 7.00
NVDA 180119P00055000 P 01/19/18 55.0 8.85 9.35
NVDA 180119P00060000 P 01/19/18 60.0 11.40 12.05
NVDA 180119P00065000 P 01/19/18 65.0 14.55 15.20
NVDA 180119P00070000 P 01/19/18 70.0 17.80 18.45
NVDA 180119P00075000 P 01/19/18 75.0 21.65 22.45
NVDA 180119P00080000 P 01/19/18 80.0 25.55 28.20

OPRA data is delayed 15 minutes.