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 (2016-04-01)Premium Content

Nvidia Corporation (NVDA)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 160429C00022000 C 04/29/16 22.0 12.75 14.50
NVDA 160429C00023000 C 04/29/16 23.0 11.65 13.50
NVDA 160429C00024000 C 04/29/16 24.0 10.70 12.65
NVDA 160429C00024500 C 04/29/16 24.5 10.25 12.15
NVDA 160429C00025000 C 04/29/16 25.0 9.80 11.65
NVDA 160429C00025500 C 04/29/16 25.5 9.10 11.15
NVDA 160429C00026000 C 04/29/16 26.0 8.85 10.65
NVDA 160429C00026500 C 04/29/16 26.5 8.10 10.15
NVDA 160429C00027000 C 04/29/16 27.0 7.50 9.65
NVDA 160429C00027500 C 04/29/16 27.5 7.20 9.15
NVDA 160429C00028000 C 04/29/16 28.0 6.70 8.50
NVDA 160429C00028500 C 04/29/16 28.5 6.20 8.00
NVDA 160429C00029000 C 04/29/16 29.0 6.00 7.50
NVDA 160429C00029500 C 04/29/16 29.5 5.20 7.15
NVDA 160429C00030000 C 04/29/16 30.0 4.75 6.60
NVDA 160429C00030500 C 04/29/16 30.5 4.30 6.15
NVDA 160429C00031000 C 04/29/16 31.0 5.00 5.45
NVDA 160429C00031500 C 04/29/16 31.5 4.10 5.10
NVDA 160429C00032000 C 04/29/16 32.0 4.05 4.60
NVDA 160429C00032500 C 04/29/16 32.5 3.45 3.90
NVDA 160429C00033000 C 04/29/16 33.0 2.96 3.55
NVDA 160429C00033500 C 04/29/16 33.5 2.57 2.86
NVDA 160429C00034000 C 04/29/16 34.0 2.05 2.36
NVDA 160429C00034500 C 04/29/16 34.5 1.55 1.93
NVDA 160429C00035000 C 04/29/16 35.0 1.07 1.35
NVDA 160429C00035500 C 04/29/16 35.5 0.69 0.92
NVDA 160429C00036000 C 04/29/16 36.0 0.34 0.39
NVDA 160429C00036500 C 04/29/16 36.5 0.10 0.14
NVDA 160429C00037000 C 04/29/16 37.0 0.01 0.07
NVDA 160429C00037500 C 04/29/16 37.5 0.01 0.04
NVDA 160429C00038000 C 04/29/16 38.0 0.00 0.03
NVDA 160429C00038500 C 04/29/16 38.5 0.00 0.03
NVDA 160429C00039000 C 04/29/16 39.0 0.00 0.03
NVDA 160429C00039500 C 04/29/16 39.5 0.00 0.03
NVDA 160429C00040000 C 04/29/16 40.0 0.00 0.03
NVDA 160429C00040500 C 04/29/16 40.5 0.00 0.03
NVDA 160429C00041000 C 04/29/16 41.0 0.00 0.03
NVDA 160429C00041500 C 04/29/16 41.5 0.00 0.03
NVDA 160429C00042000 C 04/29/16 42.0 0.00 0.03
NVDA 160429C00042500 C 04/29/16 42.5 0.00 0.03
NVDA 160429C00043000 C 04/29/16 43.0 0.00 0.03
NVDA 160429C00043500 C 04/29/16 43.5 0.00 0.03
NVDA 160429C00044000 C 04/29/16 44.0 0.00 0.03
NVDA 160429P00022000 P 04/29/16 22.0 0.00 0.03
NVDA 160429P00023000 P 04/29/16 23.0 0.00 0.03
NVDA 160429P00024000 P 04/29/16 24.0 0.00 0.03
NVDA 160429P00024500 P 04/29/16 24.5 0.00 0.03
NVDA 160429P00025000 P 04/29/16 25.0 0.00 0.03
NVDA 160429P00025500 P 04/29/16 25.5 0.00 0.03
NVDA 160429P00026000 P 04/29/16 26.0 0.00 0.03
NVDA 160429P00026500 P 04/29/16 26.5 0.00 0.03
NVDA 160429P00027000 P 04/29/16 27.0 0.00 0.03
NVDA 160429P00027500 P 04/29/16 27.5 0.00 0.03
NVDA 160429P00028000 P 04/29/16 28.0 0.00 0.03
NVDA 160429P00028500 P 04/29/16 28.5 0.00 0.03
NVDA 160429P00029000 P 04/29/16 29.0 0.00 0.03
NVDA 160429P00029500 P 04/29/16 29.5 0.00 0.03
NVDA 160429P00030000 P 04/29/16 30.0 0.00 0.03
NVDA 160429P00030500 P 04/29/16 30.5 0.00 0.03
NVDA 160429P00031000 P 04/29/16 31.0 0.00 0.03
NVDA 160429P00031500 P 04/29/16 31.5 0.00 0.03
NVDA 160429P00032000 P 04/29/16 32.0 0.00 0.03
NVDA 160429P00032500 P 04/29/16 32.5 0.00 0.03
NVDA 160429P00033000 P 04/29/16 33.0 0.00 0.03
NVDA 160429P00033500 P 04/29/16 33.5 0.00 0.03
NVDA 160429P00034000 P 04/29/16 34.0 0.00 0.03
NVDA 160429P00034500 P 04/29/16 34.5 0.00 0.04
NVDA 160429P00035000 P 04/29/16 35.0 0.00 0.06
NVDA 160429P00035500 P 04/29/16 35.5 0.04 0.09
NVDA 160429P00036000 P 04/29/16 36.0 0.14 0.20
NVDA 160429P00036500 P 04/29/16 36.5 0.39 0.45
NVDA 160429P00037000 P 04/29/16 37.0 0.77 0.98
NVDA 160429P00037500 P 04/29/16 37.5 1.05 1.40
NVDA 160429P00038000 P 04/29/16 38.0 1.70 1.95
NVDA 160429P00038500 P 04/29/16 38.5 1.18 2.47
NVDA 160429P00039000 P 04/29/16 39.0 1.67 2.99
NVDA 160429P00039500 P 04/29/16 39.5 1.37 3.60
NVDA 160429P00040000 P 04/29/16 40.0 1.80 4.00
NVDA 160429P00040500 P 04/29/16 40.5 2.81 4.50
NVDA 160429P00041000 P 04/29/16 41.0 3.45 5.00
NVDA 160429P00041500 P 04/29/16 41.5 3.95 5.50
NVDA 160429P00042000 P 04/29/16 42.0 4.40 6.20
NVDA 160429P00042500 P 04/29/16 42.5 4.95 6.50
NVDA 160429P00043000 P 04/29/16 43.0 5.30 7.05
NVDA 160429P00043500 P 04/29/16 43.5 6.00 7.50
NVDA 160429P00044000 P 04/29/16 44.0 6.40 8.05
NVDA 160506C00025000 C 05/06/16 25.0 9.75 11.95
NVDA 160506C00026000 C 05/06/16 26.0 8.65 10.95
NVDA 160506C00027000 C 05/06/16 27.0 7.65 9.70
NVDA 160506C00027500 C 05/06/16 27.5 7.10 9.20
NVDA 160506C00028000 C 05/06/16 28.0 6.80 8.70
NVDA 160506C00028500 C 05/06/16 28.5 6.20 8.45
NVDA 160506C00029000 C 05/06/16 29.0 5.60 7.70
NVDA 160506C00029500 C 05/06/16 29.5 5.05 7.45
NVDA 160506C00030000 C 05/06/16 30.0 5.70 6.65
NVDA 160506C00030500 C 05/06/16 30.5 4.30 6.15
NVDA 160506C00031000 C 05/06/16 31.0 4.95 5.90
NVDA 160506C00031500 C 05/06/16 31.5 4.50 5.10
NVDA 160506C00032000 C 05/06/16 32.0 4.00 6.00
NVDA 160506C00032500 C 05/06/16 32.5 3.50 3.95
NVDA 160506C00033000 C 05/06/16 33.0 3.05 3.45
NVDA 160506C00033500 C 05/06/16 33.5 2.56 3.10
NVDA 160506C00034000 C 05/06/16 34.0 2.12 2.42
NVDA 160506C00034500 C 05/06/16 34.5 1.69 2.04
NVDA 160506C00035000 C 05/06/16 35.0 1.35 1.47
NVDA 160506C00035500 C 05/06/16 35.5 0.99 1.09
NVDA 160506C00036000 C 05/06/16 36.0 0.73 0.80
NVDA 160506C00036500 C 05/06/16 36.5 0.47 0.54
NVDA 160506C00037000 C 05/06/16 37.0 0.27 0.35
NVDA 160506C00037500 C 05/06/16 37.5 0.17 0.19
NVDA 160506C00038000 C 05/06/16 38.0 0.07 0.14
NVDA 160506C00038500 C 05/06/16 38.5 0.03 0.08
NVDA 160506C00039000 C 05/06/16 39.0 0.00 0.50
NVDA 160506C00039500 C 05/06/16 39.5 0.00 3.40
NVDA 160506C00040000 C 05/06/16 40.0 0.00 0.42
NVDA 160506C00040500 C 05/06/16 40.5 0.00 0.51
NVDA 160506C00041000 C 05/06/16 41.0 0.00 0.32
NVDA 160506C00041500 C 05/06/16 41.5 0.00 1.60
NVDA 160506C00042000 C 05/06/16 42.0 0.00 0.15
NVDA 160506C00042500 C 05/06/16 42.5 0.00 3.30
NVDA 160506C00043000 C 05/06/16 43.0 0.00 3.30
NVDA 160506C00043500 C 05/06/16 43.5 0.00 3.30
NVDA 160506C00044000 C 05/06/16 44.0 0.00 0.51
NVDA 160506P00025000 P 05/06/16 25.0 0.00 3.30
NVDA 160506P00026000 P 05/06/16 26.0 0.00 3.30
NVDA 160506P00027000 P 05/06/16 27.0 0.00 3.30
NVDA 160506P00027500 P 05/06/16 27.5 0.00 3.30
NVDA 160506P00028000 P 05/06/16 28.0 0.00 3.30
NVDA 160506P00028500 P 05/06/16 28.5 0.00 3.30
NVDA 160506P00029000 P 05/06/16 29.0 0.00 0.25
NVDA 160506P00029500 P 05/06/16 29.5 0.00 2.70
NVDA 160506P00030000 P 05/06/16 30.0 0.00 0.15
NVDA 160506P00030500 P 05/06/16 30.5 0.00 2.52
NVDA 160506P00031000 P 05/06/16 31.0 0.00 3.25
NVDA 160506P00031500 P 05/06/16 31.5 0.00 0.28
NVDA 160506P00032000 P 05/06/16 32.0 0.00 0.05
NVDA 160506P00032500 P 05/06/16 32.5 0.00 0.50
NVDA 160506P00033000 P 05/06/16 33.0 0.00 0.39
NVDA 160506P00033500 P 05/06/16 33.5 0.00 0.20
NVDA 160506P00034000 P 05/06/16 34.0 0.00 0.60
NVDA 160506P00034500 P 05/06/16 34.5 0.10 0.17
NVDA 160506P00035000 P 05/06/16 35.0 0.19 0.26
NVDA 160506P00035500 P 05/06/16 35.5 0.34 0.41
NVDA 160506P00036000 P 05/06/16 36.0 0.52 0.60
NVDA 160506P00036500 P 05/06/16 36.5 0.72 0.87
NVDA 160506P00037000 P 05/06/16 37.0 1.02 1.21
NVDA 160506P00037500 P 05/06/16 37.5 1.15 1.60
NVDA 160506P00038000 P 05/06/16 38.0 1.18 2.07
NVDA 160506P00038500 P 05/06/16 38.5 0.00 2.59
NVDA 160506P00039000 P 05/06/16 39.0 0.47 4.75
NVDA 160506P00039500 P 05/06/16 39.5 1.07 3.60
NVDA 160506P00040000 P 05/06/16 40.0 2.55 4.20
NVDA 160506P00040500 P 05/06/16 40.5 2.00 4.80
NVDA 160506P00041000 P 05/06/16 41.0 3.45 5.00
NVDA 160506P00041500 P 05/06/16 41.5 4.00 5.65
NVDA 160506P00042000 P 05/06/16 42.0 3.40 6.35
NVDA 160506P00042500 P 05/06/16 42.5 3.90 6.95
NVDA 160506P00043000 P 05/06/16 43.0 5.40 7.05
NVDA 160506P00043500 P 05/06/16 43.5 4.90 8.50
NVDA 160506P00044000 P 05/06/16 44.0 6.50 8.05
NVDA 160513C00027000 C 05/13/16 27.0 8.80 9.50
NVDA 160513C00028000 C 05/13/16 28.0 7.85 9.05
NVDA 160513C00028500 C 05/13/16 28.5 7.35 8.75
NVDA 160513C00029000 C 05/13/16 29.0 6.85 8.25
NVDA 160513C00029500 C 05/13/16 29.5 6.50 7.20
NVDA 160513C00030000 C 05/13/16 30.0 6.10 7.25
NVDA 160513C00030500 C 05/13/16 30.5 5.65 6.25
NVDA 160513C00031000 C 05/13/16 31.0 5.20 5.70
NVDA 160513C00031500 C 05/13/16 31.5 4.75 5.20
NVDA 160513C00032000 C 05/13/16 32.0 4.30 4.70
NVDA 160513C00032500 C 05/13/16 32.5 3.85 4.20
NVDA 160513C00033000 C 05/13/16 33.0 3.45 3.75
NVDA 160513C00033500 C 05/13/16 33.5 3.10 3.45
NVDA 160513C00034000 C 05/13/16 34.0 2.80 2.91
NVDA 160513C00034500 C 05/13/16 34.5 2.37 2.55
NVDA 160513C00035000 C 05/13/16 35.0 2.10 2.19
NVDA 160513C00035500 C 05/13/16 35.5 1.76 1.88
NVDA 160513C00036000 C 05/13/16 36.0 1.52 1.59
NVDA 160513C00036500 C 05/13/16 36.5 1.25 1.33
NVDA 160513C00037000 C 05/13/16 37.0 1.05 1.08
NVDA 160513C00037500 C 05/13/16 37.5 0.84 0.91
NVDA 160513C00038000 C 05/13/16 38.0 0.67 0.74
NVDA 160513C00038500 C 05/13/16 38.5 0.53 0.61
NVDA 160513C00039000 C 05/13/16 39.0 0.42 0.48
NVDA 160513C00039500 C 05/13/16 39.5 0.32 0.41
NVDA 160513C00040000 C 05/13/16 40.0 0.25 0.31
NVDA 160513C00040500 C 05/13/16 40.5 0.19 0.26
NVDA 160513C00041000 C 05/13/16 41.0 0.00 0.32
NVDA 160513C00041500 C 05/13/16 41.5 0.00 2.73
NVDA 160513C00042000 C 05/13/16 42.0 0.00 0.15
NVDA 160513C00042500 C 05/13/16 42.5 0.00 1.60
NVDA 160513C00043000 C 05/13/16 43.0 0.00 0.39
NVDA 160513C00043500 C 05/13/16 43.5 0.00 0.50
NVDA 160513C00044000 C 05/13/16 44.0 0.00 0.50
NVDA 160513P00027000 P 05/13/16 27.0 0.00 0.80
NVDA 160513P00028000 P 05/13/16 28.0 0.00 2.95
NVDA 160513P00028500 P 05/13/16 28.5 0.00 2.95
NVDA 160513P00029000 P 05/13/16 29.0 0.00 2.95
NVDA 160513P00029500 P 05/13/16 29.5 0.00 2.95
NVDA 160513P00030000 P 05/13/16 30.0 0.00 0.17
NVDA 160513P00030500 P 05/13/16 30.5 0.00 0.50
NVDA 160513P00031000 P 05/13/16 31.0 0.00 0.50
NVDA 160513P00031500 P 05/13/16 31.5 0.00 0.27
NVDA 160513P00032000 P 05/13/16 32.0 0.00 0.32
NVDA 160513P00032500 P 05/13/16 32.5 0.00 0.43
NVDA 160513P00033000 P 05/13/16 33.0 0.00 0.46
NVDA 160513P00033500 P 05/13/16 33.5 0.48 0.56
NVDA 160513P00034000 P 05/13/16 34.0 0.61 0.66
NVDA 160513P00034500 P 05/13/16 34.5 0.75 0.80
NVDA 160513P00035000 P 05/13/16 35.0 0.91 0.96
NVDA 160513P00035500 P 05/13/16 35.5 1.10 1.15
NVDA 160513P00036000 P 05/13/16 36.0 1.31 1.38
NVDA 160513P00036500 P 05/13/16 36.5 1.55 1.62
NVDA 160513P00037000 P 05/13/16 37.0 1.82 1.92
NVDA 160513P00037500 P 05/13/16 37.5 2.13 2.23
NVDA 160513P00038000 P 05/13/16 38.0 2.46 2.61
NVDA 160513P00038500 P 05/13/16 38.5 2.80 2.97
NVDA 160513P00039000 P 05/13/16 39.0 2.42 3.35
NVDA 160513P00039500 P 05/13/16 39.5 2.74 3.80
NVDA 160513P00040000 P 05/13/16 40.0 3.15 4.40
NVDA 160513P00040500 P 05/13/16 40.5 2.30 4.80
NVDA 160513P00041000 P 05/13/16 41.0 2.55 5.55
NVDA 160513P00041500 P 05/13/16 41.5 4.15 5.70
NVDA 160513P00042000 P 05/13/16 42.0 3.60 6.20
NVDA 160513P00042500 P 05/13/16 42.5 5.05 6.70
NVDA 160513P00043000 P 05/13/16 43.0 5.50 7.30
NVDA 160513P00043500 P 05/13/16 43.5 6.00 7.75
NVDA 160513P00044000 P 05/13/16 44.0 6.15 8.10
NVDA 160520C00021000 C 05/20/16 21.0 14.85 16.10
NVDA 160520C00022000 C 05/20/16 22.0 13.05 16.30
NVDA 160520C00023000 C 05/20/16 23.0 11.90 15.35
NVDA 160520C00024000 C 05/20/16 24.0 11.05 13.95
NVDA 160520C00024500 C 05/20/16 24.5 11.45 12.65
NVDA 160520C00025000 C 05/20/16 25.0 11.00 12.15
NVDA 160520C00025500 C 05/20/16 25.5 10.50 11.65
NVDA 160520C00026000 C 05/20/16 26.0 9.90 11.15
NVDA 160520C00026500 C 05/20/16 26.5 9.60 10.85
NVDA 160520C00027000 C 05/20/16 27.0 9.05 9.70
NVDA 160520C00027500 C 05/20/16 27.5 8.60 9.65
NVDA 160520C00028000 C 05/20/16 28.0 8.00 9.40
NVDA 160520C00028500 C 05/20/16 28.5 7.65 8.20
NVDA 160520C00029000 C 05/20/16 29.0 7.15 7.70
NVDA 160520C00029500 C 05/20/16 29.5 6.60 7.85
NVDA 160520C00030000 C 05/20/16 30.0 6.15 7.45
NVDA 160520C00030500 C 05/20/16 30.5 5.70 6.75
NVDA 160520C00031000 C 05/20/16 31.0 5.35 5.70
NVDA 160520C00031500 C 05/20/16 31.5 4.85 5.20
NVDA 160520C00032000 C 05/20/16 32.0 4.45 4.85
NVDA 160520C00032500 C 05/20/16 32.5 4.05 4.20
NVDA 160520C00033000 C 05/20/16 33.0 3.60 3.75
NVDA 160520C00033500 C 05/20/16 33.5 3.20 3.40
NVDA 160520C00034000 C 05/20/16 34.0 2.88 2.98
NVDA 160520C00034500 C 05/20/16 34.5 2.53 2.62
NVDA 160520C00035000 C 05/20/16 35.0 2.21 2.29
NVDA 160520C00035500 C 05/20/16 35.5 1.91 1.98
NVDA 160520C00036000 C 05/20/16 36.0 1.65 1.70
NVDA 160520C00036500 C 05/20/16 36.5 1.40 1.44
NVDA 160520C00037000 C 05/20/16 37.0 1.17 1.21
NVDA 160520C00037500 C 05/20/16 37.5 0.97 1.00
NVDA 160520C00038000 C 05/20/16 38.0 0.80 0.83
NVDA 160520C00038500 C 05/20/16 38.5 0.64 0.68
NVDA 160520C00039000 C 05/20/16 39.0 0.52 0.55
NVDA 160520C00039500 C 05/20/16 39.5 0.41 0.45
NVDA 160520C00040000 C 05/20/16 40.0 0.32 0.36
NVDA 160520C00040500 C 05/20/16 40.5 0.25 0.30
NVDA 160520C00041000 C 05/20/16 41.0 0.20 0.22
NVDA 160520C00041500 C 05/20/16 41.5 0.15 0.19
NVDA 160520C00042000 C 05/20/16 42.0 0.11 0.14
NVDA 160520C00042500 C 05/20/16 42.5 0.08 0.12
NVDA 160520C00043000 C 05/20/16 43.0 0.06 0.09
NVDA 160520C00043500 C 05/20/16 43.5 0.04 0.07
NVDA 160520C00044000 C 05/20/16 44.0 0.03 0.05
NVDA 160520C00044500 C 05/20/16 44.5 0.02 0.04
NVDA 160520P00021000 P 05/20/16 21.0 0.00 0.03
NVDA 160520P00022000 P 05/20/16 22.0 0.00 0.03
NVDA 160520P00023000 P 05/20/16 23.0 0.00 0.03
NVDA 160520P00024000 P 05/20/16 24.0 0.00 0.03
NVDA 160520P00024500 P 05/20/16 24.5 0.00 0.04
NVDA 160520P00025000 P 05/20/16 25.0 0.00 0.04
NVDA 160520P00025500 P 05/20/16 25.5 0.00 0.05
NVDA 160520P00026000 P 05/20/16 26.0 0.00 0.04
NVDA 160520P00026500 P 05/20/16 26.5 0.01 0.05
NVDA 160520P00027000 P 05/20/16 27.0 0.02 0.05
NVDA 160520P00027500 P 05/20/16 27.5 0.03 0.06
NVDA 160520P00028000 P 05/20/16 28.0 0.04 0.07
NVDA 160520P00028500 P 05/20/16 28.5 0.05 0.08
NVDA 160520P00029000 P 05/20/16 29.0 0.07 0.10
NVDA 160520P00029500 P 05/20/16 29.5 0.10 0.13
NVDA 160520P00030000 P 05/20/16 30.0 0.13 0.16
NVDA 160520P00030500 P 05/20/16 30.5 0.16 0.20
NVDA 160520P00031000 P 05/20/16 31.0 0.20 0.25
NVDA 160520P00031500 P 05/20/16 31.5 0.27 0.30
NVDA 160520P00032000 P 05/20/16 32.0 0.34 0.37
NVDA 160520P00032500 P 05/20/16 32.5 0.40 0.45
NVDA 160520P00033000 P 05/20/16 33.0 0.51 0.54
NVDA 160520P00033500 P 05/20/16 33.5 0.61 0.65
NVDA 160520P00034000 P 05/20/16 34.0 0.75 0.78
NVDA 160520P00034500 P 05/20/16 34.5 0.90 0.93
NVDA 160520P00035000 P 05/20/16 35.0 1.07 1.09
NVDA 160520P00035500 P 05/20/16 35.5 1.26 1.29
NVDA 160520P00036000 P 05/20/16 36.0 1.48 1.51
NVDA 160520P00036500 P 05/20/16 36.5 1.72 1.77
NVDA 160520P00037000 P 05/20/16 37.0 1.99 2.05
NVDA 160520P00037500 P 05/20/16 37.5 2.30 2.38
NVDA 160520P00038000 P 05/20/16 38.0 2.62 2.68
NVDA 160520P00038500 P 05/20/16 38.5 2.97 3.10
NVDA 160520P00039000 P 05/20/16 39.0 3.35 3.45
NVDA 160520P00039500 P 05/20/16 39.5 3.65 3.90
NVDA 160520P00040000 P 05/20/16 40.0 4.05 4.30
NVDA 160520P00040500 P 05/20/16 40.5 4.45 4.70
NVDA 160520P00041000 P 05/20/16 41.0 4.85 5.20
NVDA 160520P00041500 P 05/20/16 41.5 4.55 5.85
NVDA 160520P00042000 P 05/20/16 42.0 4.90 6.15
NVDA 160520P00042500 P 05/20/16 42.5 5.40 6.65
NVDA 160520P00043000 P 05/20/16 43.0 5.85 7.10
NVDA 160520P00043500 P 05/20/16 43.5 6.30 7.60
NVDA 160520P00044000 P 05/20/16 44.0 6.80 8.10
NVDA 160520P00044500 P 05/20/16 44.5 7.05 8.55
NVDA 160527C00026000 C 05/27/16 26.0 9.95 11.65
NVDA 160527C00027000 C 05/27/16 27.0 8.95 10.65
NVDA 160527C00028000 C 05/27/16 28.0 7.85 9.60
NVDA 160527C00028500 C 05/27/16 28.5 7.50 8.50
NVDA 160527C00029000 C 05/27/16 29.0 6.95 8.35
NVDA 160527C00029500 C 05/27/16 29.5 6.45 8.20
NVDA 160527C00030000 C 05/27/16 30.0 6.10 7.60
NVDA 160527C00030500 C 05/27/16 30.5 4.45 8.20
NVDA 160527C00031000 C 05/27/16 31.0 5.25 5.90
NVDA 160527C00031500 C 05/27/16 31.5 4.80 5.40
NVDA 160527C00032000 C 05/27/16 32.0 4.40 4.90
NVDA 160527C00032500 C 05/27/16 32.5 4.00 4.65
NVDA 160527C00033000 C 05/27/16 33.0 3.60 4.00
NVDA 160527C00033500 C 05/27/16 33.5 3.25 3.65
NVDA 160527C00034000 C 05/27/16 34.0 2.86 3.30
NVDA 160527C00034500 C 05/27/16 34.5 2.53 3.20
NVDA 160527C00035000 C 05/27/16 35.0 2.22 2.36
NVDA 160527C00035500 C 05/27/16 35.5 1.93 2.04
NVDA 160527C00036000 C 05/27/16 36.0 1.68 1.76
NVDA 160527C00036500 C 05/27/16 36.5 1.44 1.50
NVDA 160527C00037000 C 05/27/16 37.0 1.21 1.27
NVDA 160527C00037500 C 05/27/16 37.5 0.98 1.08
NVDA 160527C00038000 C 05/27/16 38.0 0.81 0.91
NVDA 160527C00038500 C 05/27/16 38.5 0.67 0.75
NVDA 160527C00039000 C 05/27/16 39.0 0.54 0.60
NVDA 160527C00039500 C 05/27/16 39.5 0.44 0.49
NVDA 160527C00040000 C 05/27/16 40.0 0.34 0.40
NVDA 160527C00040500 C 05/27/16 40.5 0.27 0.36
NVDA 160527C00041000 C 05/27/16 41.0 0.21 0.28
NVDA 160527C00041500 C 05/27/16 41.5 0.17 0.38
NVDA 160527C00042000 C 05/27/16 42.0 0.13 0.31
NVDA 160527C00042500 C 05/27/16 42.5 0.00 0.51
NVDA 160527C00043000 C 05/27/16 43.0 0.00 0.39
NVDA 160527C00043500 C 05/27/16 43.5 0.00 1.94
NVDA 160527C00044000 C 05/27/16 44.0 0.00 1.94
NVDA 160527C00045000 C 05/27/16 45.0 0.00 1.34
NVDA 160527P00026000 P 05/27/16 26.0 0.00 1.90
NVDA 160527P00027000 P 05/27/16 27.0 0.00 0.40
NVDA 160527P00028000 P 05/27/16 28.0 0.00 1.90
NVDA 160527P00028500 P 05/27/16 28.5 0.00 1.90
NVDA 160527P00029000 P 05/27/16 29.0 0.00 0.25
NVDA 160527P00029500 P 05/27/16 29.5 0.00 1.91
NVDA 160527P00030000 P 05/27/16 30.0 0.07 0.22
NVDA 160527P00030500 P 05/27/16 30.5 0.10 0.40
NVDA 160527P00031000 P 05/27/16 31.0 0.15 0.36
NVDA 160527P00031500 P 05/27/16 31.5 0.21 0.51
NVDA 160527P00032000 P 05/27/16 32.0 0.32 0.44
NVDA 160527P00032500 P 05/27/16 32.5 0.31 0.52
NVDA 160527P00033000 P 05/27/16 33.0 0.55 0.63
NVDA 160527P00033500 P 05/27/16 33.5 0.62 0.75
NVDA 160527P00034000 P 05/27/16 34.0 0.83 0.87
NVDA 160527P00034500 P 05/27/16 34.5 0.93 1.04
NVDA 160527P00035000 P 05/27/16 35.0 1.16 1.20
NVDA 160527P00035500 P 05/27/16 35.5 1.34 1.42
NVDA 160527P00036000 P 05/27/16 36.0 1.55 1.61
NVDA 160527P00036500 P 05/27/16 36.5 1.80 1.86
NVDA 160527P00037000 P 05/27/16 37.0 1.93 2.18
NVDA 160527P00037500 P 05/27/16 37.5 2.19 2.48
NVDA 160527P00038000 P 05/27/16 38.0 2.61 2.83
NVDA 160527P00038500 P 05/27/16 38.5 2.82 3.20
NVDA 160527P00039000 P 05/27/16 39.0 3.20 3.60
NVDA 160527P00039500 P 05/27/16 39.5 3.60 4.00
NVDA 160527P00040000 P 05/27/16 40.0 3.95 4.40
NVDA 160527P00040500 P 05/27/16 40.5 4.45 4.85
NVDA 160527P00041000 P 05/27/16 41.0 4.65 5.35
NVDA 160527P00041500 P 05/27/16 41.5 4.55 5.80
NVDA 160527P00042000 P 05/27/16 42.0 4.90 6.20
NVDA 160527P00042500 P 05/27/16 42.5 5.40 6.85
NVDA 160527P00043000 P 05/27/16 43.0 5.75 7.20
NVDA 160527P00043500 P 05/27/16 43.5 6.25 7.85
NVDA 160527P00044000 P 05/27/16 44.0 5.65 8.30
NVDA 160527P00045000 P 05/27/16 45.0 7.60 9.30
NVDA 160603C00027000 C 06/03/16 27.0 8.95 10.15
NVDA 160603C00028000 C 06/03/16 28.0 7.95 9.60
NVDA 160603C00029000 C 06/03/16 29.0 7.00 8.65
NVDA 160603C00029500 C 06/03/16 29.5 6.60 7.80
NVDA 160603C00030000 C 06/03/16 30.0 6.15 7.00
NVDA 160603C00030500 C 06/03/16 30.5 5.70 6.95
NVDA 160603C00031000 C 06/03/16 31.0 5.30 6.30
NVDA 160603C00031500 C 06/03/16 31.5 4.90 5.75
NVDA 160603C00032000 C 06/03/16 32.0 4.45 4.95
NVDA 160603C00032500 C 06/03/16 32.5 4.05 4.40
NVDA 160603C00033000 C 06/03/16 33.0 3.65 4.00
NVDA 160603C00033500 C 06/03/16 33.5 3.30 3.60
NVDA 160603C00034000 C 06/03/16 34.0 2.94 3.20
NVDA 160603C00034500 C 06/03/16 34.5 2.61 2.89
NVDA 160603C00035000 C 06/03/16 35.0 2.29 2.43
NVDA 160603C00035500 C 06/03/16 35.5 2.01 2.12
NVDA 160603C00036000 C 06/03/16 36.0 1.75 1.83
NVDA 160603C00036500 C 06/03/16 36.5 1.52 1.58
NVDA 160603C00037000 C 06/03/16 37.0 1.28 1.36
NVDA 160603C00037500 C 06/03/16 37.5 1.09 1.14
NVDA 160603C00038000 C 06/03/16 38.0 0.90 0.96
NVDA 160603C00038500 C 06/03/16 38.5 0.73 0.83
NVDA 160603C00039000 C 06/03/16 39.0 0.61 0.69
NVDA 160603C00039500 C 06/03/16 39.5 0.50 0.58
NVDA 160603C00040000 C 06/03/16 40.0 0.40 0.51
NVDA 160603C00040500 C 06/03/16 40.5 0.33 0.39
NVDA 160603C00041000 C 06/03/16 41.0 0.26 0.35
NVDA 160603C00041500 C 06/03/16 41.5 0.21 0.37
NVDA 160603C00042000 C 06/03/16 42.0 0.17 0.32
NVDA 160603C00042500 C 06/03/16 42.5 0.13 0.28
NVDA 160603C00043000 C 06/03/16 43.0 0.10 0.24
NVDA 160603C00043500 C 06/03/16 43.5 0.08 0.20
NVDA 160603C00044000 C 06/03/16 44.0 0.06 0.18
NVDA 160603P00027000 P 06/03/16 27.0 0.01 0.13
NVDA 160603P00028000 P 06/03/16 28.0 0.03 0.19
NVDA 160603P00029000 P 06/03/16 29.0 0.06 0.24
NVDA 160603P00029500 P 06/03/16 29.5 0.08 0.26
NVDA 160603P00030000 P 06/03/16 30.0 0.11 0.29
NVDA 160603P00030500 P 06/03/16 30.5 0.15 0.33
NVDA 160603P00031000 P 06/03/16 31.0 0.19 0.37
NVDA 160603P00031500 P 06/03/16 31.5 0.24 0.42
NVDA 160603P00032000 P 06/03/16 32.0 0.32 0.50
NVDA 160603P00032500 P 06/03/16 32.5 0.49 0.59
NVDA 160603P00033000 P 06/03/16 33.0 0.64 0.69
NVDA 160603P00033500 P 06/03/16 33.5 0.75 0.82
NVDA 160603P00034000 P 06/03/16 34.0 0.89 0.94
NVDA 160603P00034500 P 06/03/16 34.5 1.05 1.11
NVDA 160603P00035000 P 06/03/16 35.0 1.22 1.29
NVDA 160603P00035500 P 06/03/16 35.5 1.42 1.50
NVDA 160603P00036000 P 06/03/16 36.0 1.64 1.72
NVDA 160603P00036500 P 06/03/16 36.5 1.89 1.98
NVDA 160603P00037000 P 06/03/16 37.0 2.16 2.26
NVDA 160603P00037500 P 06/03/16 37.5 2.46 2.56
NVDA 160603P00038000 P 06/03/16 38.0 2.78 2.90
NVDA 160603P00038500 P 06/03/16 38.5 3.10 3.25
NVDA 160603P00039000 P 06/03/16 39.0 3.35 3.65
NVDA 160603P00039500 P 06/03/16 39.5 3.75 4.05
NVDA 160603P00040000 P 06/03/16 40.0 4.15 4.45
NVDA 160603P00040500 P 06/03/16 40.5 4.55 4.90
NVDA 160603P00041000 P 06/03/16 41.0 5.00 5.30
NVDA 160603P00041500 P 06/03/16 41.5 4.40 5.80
NVDA 160603P00042000 P 06/03/16 42.0 4.75 6.40
NVDA 160603P00042500 P 06/03/16 42.5 5.25 6.75
NVDA 160603P00043000 P 06/03/16 43.0 5.90 7.20
NVDA 160603P00043500 P 06/03/16 43.5 6.15 7.75
NVDA 160603P00044000 P 06/03/16 44.0 6.70 8.25
NVDA 160610C00027000 C 06/10/16 27.0 8.90 10.60
NVDA 160610C00028000 C 06/10/16 28.0 8.00 9.60
NVDA 160610C00029000 C 06/10/16 29.0 7.10 8.25
NVDA 160610C00029500 C 06/10/16 29.5 6.55 7.75
NVDA 160610C00030000 C 06/10/16 30.0 6.15 7.30
NVDA 160610C00030500 C 06/10/16 30.5 5.75 6.50
NVDA 160610C00031000 C 06/10/16 31.0 5.35 5.95
NVDA 160610C00031500 C 06/10/16 31.5 4.85 5.70
NVDA 160610C00032000 C 06/10/16 32.0 4.50 4.85
NVDA 160610C00032500 C 06/10/16 32.5 4.10 4.45
NVDA 160610C00033000 C 06/10/16 33.0 3.70 4.00
NVDA 160610C00033500 C 06/10/16 33.5 3.35 3.70
NVDA 160610C00034000 C 06/10/16 34.0 3.00 3.30
NVDA 160610C00034500 C 06/10/16 34.5 2.66 2.98
NVDA 160610C00035000 C 06/10/16 35.0 2.35 2.52
NVDA 160610C00035500 C 06/10/16 35.5 2.07 2.21
NVDA 160610C00036000 C 06/10/16 36.0 1.81 1.92
NVDA 160610C00036500 C 06/10/16 36.5 1.59 1.67
NVDA 160610C00037000 C 06/10/16 37.0 1.33 1.44
NVDA 160610C00037500 C 06/10/16 37.5 1.14 1.24
NVDA 160610C00038000 C 06/10/16 38.0 0.96 1.04
NVDA 160610C00038500 C 06/10/16 38.5 0.80 0.92
NVDA 160610C00039000 C 06/10/16 39.0 0.67 0.78
NVDA 160610C00039500 C 06/10/16 39.5 0.54 0.65
NVDA 160610C00040000 C 06/10/16 40.0 0.46 0.55
NVDA 160610C00040500 C 06/10/16 40.5 0.35 0.56
NVDA 160610C00041000 C 06/10/16 41.0 0.29 0.39
NVDA 160610C00041500 C 06/10/16 41.5 0.23 0.37
NVDA 160610C00042000 C 06/10/16 42.0 0.19 0.37
NVDA 160610C00042500 C 06/10/16 42.5 0.14 0.31
NVDA 160610C00043000 C 06/10/16 43.0 0.12 0.27
NVDA 160610C00043500 C 06/10/16 43.5 0.09 0.23
NVDA 160610C00044000 C 06/10/16 44.0 0.07 0.20
NVDA 160610C00045000 C 06/10/16 45.0 0.04 0.15
NVDA 160610P00027000 P 06/10/16 27.0 0.02 0.18
NVDA 160610P00028000 P 06/10/16 28.0 0.05 0.22
NVDA 160610P00029000 P 06/10/16 29.0 0.08 0.24
NVDA 160610P00029500 P 06/10/16 29.5 0.11 0.30
NVDA 160610P00030000 P 06/10/16 30.0 0.14 0.29
NVDA 160610P00030500 P 06/10/16 30.5 0.18 0.37
NVDA 160610P00031000 P 06/10/16 31.0 0.22 0.42
NVDA 160610P00031500 P 06/10/16 31.5 0.28 0.48
NVDA 160610P00032000 P 06/10/16 32.0 0.45 0.56
NVDA 160610P00032500 P 06/10/16 32.5 0.55 0.66
NVDA 160610P00033000 P 06/10/16 33.0 0.66 0.77
NVDA 160610P00033500 P 06/10/16 33.5 0.78 0.89
NVDA 160610P00034000 P 06/10/16 34.0 0.91 1.04
NVDA 160610P00034500 P 06/10/16 34.5 1.00 1.20
NVDA 160610P00035000 P 06/10/16 35.0 1.29 1.39
NVDA 160610P00035500 P 06/10/16 35.5 1.41 1.59
NVDA 160610P00036000 P 06/10/16 36.0 1.66 1.82
NVDA 160610P00036500 P 06/10/16 36.5 1.81 2.07
NVDA 160610P00037000 P 06/10/16 37.0 2.20 2.36
NVDA 160610P00037500 P 06/10/16 37.5 2.36 2.66
NVDA 160610P00038000 P 06/10/16 38.0 2.68 3.00
NVDA 160610P00038500 P 06/10/16 38.5 3.05 3.40
NVDA 160610P00039000 P 06/10/16 39.0 3.40 3.75
NVDA 160610P00039500 P 06/10/16 39.5 3.80 4.15
NVDA 160610P00040000 P 06/10/16 40.0 4.20 4.50
NVDA 160610P00040500 P 06/10/16 40.5 4.60 4.95
NVDA 160610P00041000 P 06/10/16 41.0 5.00 5.40
NVDA 160610P00041500 P 06/10/16 41.5 5.45 5.85
NVDA 160610P00042000 P 06/10/16 42.0 3.70 7.60
NVDA 160610P00042500 P 06/10/16 42.5 5.20 6.90
NVDA 160610P00043000 P 06/10/16 43.0 5.70 7.30
NVDA 160610P00043500 P 06/10/16 43.5 5.15 9.00
NVDA 160610P00044000 P 06/10/16 44.0 5.60 9.45
NVDA 160610P00045000 P 06/10/16 45.0 6.70 10.25
NVDA 160617C00014000 C 06/17/16 14.0 21.90 23.20
NVDA 160617C00015000 C 06/17/16 15.0 19.75 22.15
NVDA 160617C00016000 C 06/17/16 16.0 18.75 21.20
NVDA 160617C00017000 C 06/17/16 17.0 18.85 20.15
NVDA 160617C00018000 C 06/17/16 18.0 16.70 19.15
NVDA 160617C00019000 C 06/17/16 19.0 15.65 18.65
NVDA 160617C00020000 C 06/17/16 20.0 15.85 17.15
NVDA 160617C00021000 C 06/17/16 21.0 14.85 16.15
NVDA 160617C00022000 C 06/17/16 22.0 14.10 15.15
NVDA 160617C00023000 C 06/17/16 23.0 13.00 14.10
NVDA 160617C00024000 C 06/17/16 24.0 11.95 13.50
NVDA 160617C00025000 C 06/17/16 25.0 11.10 12.25
NVDA 160617C00026000 C 06/17/16 26.0 10.10 11.05
NVDA 160617C00027000 C 06/17/16 27.0 9.15 10.15
NVDA 160617C00028000 C 06/17/16 28.0 8.15 9.10
NVDA 160617C00029000 C 06/17/16 29.0 7.25 8.55
NVDA 160617C00030000 C 06/17/16 30.0 6.35 7.25
NVDA 160617C00031000 C 06/17/16 31.0 5.45 5.90
NVDA 160617C00032000 C 06/17/16 32.0 4.60 4.90
NVDA 160617C00033000 C 06/17/16 33.0 3.85 3.95
NVDA 160617C00034000 C 06/17/16 34.0 3.15 3.25
NVDA 160617C00035000 C 06/17/16 35.0 2.50 2.57
NVDA 160617C00036000 C 06/17/16 36.0 1.96 1.99
NVDA 160617C00037000 C 06/17/16 37.0 1.47 1.51
NVDA 160617C00038000 C 06/17/16 38.0 1.08 1.11
NVDA 160617C00039000 C 06/17/16 39.0 0.77 0.80
NVDA 160617C00040000 C 06/17/16 40.0 0.53 0.57
NVDA 160617C00041000 C 06/17/16 41.0 0.36 0.40
NVDA 160617C00042000 C 06/17/16 42.0 0.24 0.28
NVDA 160617C00043000 C 06/17/16 43.0 0.16 0.20
NVDA 160617C00044000 C 06/17/16 44.0 0.10 0.14
NVDA 160617C00045000 C 06/17/16 45.0 0.07 0.10
NVDA 160617C00046000 C 06/17/16 46.0 0.04 0.07
NVDA 160617C00047000 C 06/17/16 47.0 0.03 0.05
NVDA 160617C00048000 C 06/17/16 48.0 0.01 0.04
NVDA 160617C00049000 C 06/17/16 49.0 0.00 0.03
NVDA 160617C00050000 C 06/17/16 50.0 0.00 0.03
NVDA 160617P00014000 P 06/17/16 14.0 0.00 0.02
NVDA 160617P00015000 P 06/17/16 15.0 0.00 0.02
NVDA 160617P00016000 P 06/17/16 16.0 0.00 0.02
NVDA 160617P00017000 P 06/17/16 17.0 0.00 0.03
NVDA 160617P00018000 P 06/17/16 18.0 0.00 0.03
NVDA 160617P00019000 P 06/17/16 19.0 0.00 0.03
NVDA 160617P00020000 P 06/17/16 20.0 0.00 0.03
NVDA 160617P00021000 P 06/17/16 21.0 0.00 0.04
NVDA 160617P00022000 P 06/17/16 22.0 0.01 0.04
NVDA 160617P00023000 P 06/17/16 23.0 0.01 0.05
NVDA 160617P00024000 P 06/17/16 24.0 0.04 0.05
NVDA 160617P00025000 P 06/17/16 25.0 0.04 0.07
NVDA 160617P00026000 P 06/17/16 26.0 0.06 0.09
NVDA 160617P00027000 P 06/17/16 27.0 0.09 0.12
NVDA 160617P00028000 P 06/17/16 28.0 0.14 0.16
NVDA 160617P00029000 P 06/17/16 29.0 0.20 0.22
NVDA 160617P00030000 P 06/17/16 30.0 0.29 0.32
NVDA 160617P00031000 P 06/17/16 31.0 0.41 0.44
NVDA 160617P00032000 P 06/17/16 32.0 0.57 0.60
NVDA 160617P00033000 P 06/17/16 33.0 0.78 0.82
NVDA 160617P00034000 P 06/17/16 34.0 1.05 1.09
NVDA 160617P00035000 P 06/17/16 35.0 1.40 1.43
NVDA 160617P00036000 P 06/17/16 36.0 1.83 1.86
NVDA 160617P00037000 P 06/17/16 37.0 2.34 2.38
NVDA 160617P00038000 P 06/17/16 38.0 2.94 3.05
NVDA 160617P00039000 P 06/17/16 39.0 3.60 3.70
NVDA 160617P00040000 P 06/17/16 40.0 4.40 4.50
NVDA 160617P00041000 P 06/17/16 41.0 5.10 5.40
NVDA 160617P00042000 P 06/17/16 42.0 5.20 6.25
NVDA 160617P00043000 P 06/17/16 43.0 6.05 7.20
NVDA 160617P00044000 P 06/17/16 44.0 6.95 8.15
NVDA 160617P00045000 P 06/17/16 45.0 7.85 9.10
NVDA 160617P00046000 P 06/17/16 46.0 8.85 10.05
NVDA 160617P00047000 P 06/17/16 47.0 9.85 11.15
NVDA 160617P00048000 P 06/17/16 48.0 10.40 12.15
NVDA 160617P00049000 P 06/17/16 49.0 11.80 13.05
NVDA 160617P00050000 P 06/17/16 50.0 12.25 14.45
NVDA 160715C00024000 C 07/15/16 24.0 12.10 13.50
NVDA 160715C00025000 C 07/15/16 25.0 10.95 12.50
NVDA 160715C00026000 C 07/15/16 26.0 9.95 11.55
NVDA 160715C00027000 C 07/15/16 27.0 9.20 10.55
NVDA 160715C00028000 C 07/15/16 28.0 8.25 9.60
NVDA 160715C00029000 C 07/15/16 29.0 7.35 8.60
NVDA 160715C00030000 C 07/15/16 30.0 6.45 7.75
NVDA 160715C00031000 C 07/15/16 31.0 5.60 6.00
NVDA 160715C00032000 C 07/15/16 32.0 4.80 5.20
NVDA 160715C00033000 C 07/15/16 33.0 4.05 4.35
NVDA 160715C00034000 C 07/15/16 34.0 3.40 3.50
NVDA 160715C00035000 C 07/15/16 35.0 2.79 2.85
NVDA 160715C00036000 C 07/15/16 36.0 2.24 2.28
NVDA 160715C00037000 C 07/15/16 37.0 1.75 1.79
NVDA 160715C00038000 C 07/15/16 38.0 1.34 1.38
NVDA 160715C00039000 C 07/15/16 39.0 1.01 1.05
NVDA 160715C00040000 C 07/15/16 40.0 0.75 0.78
NVDA 160715C00041000 C 07/15/16 41.0 0.53 0.57
NVDA 160715C00042000 C 07/15/16 42.0 0.38 0.42
NVDA 160715C00043000 C 07/15/16 43.0 0.27 0.31
NVDA 160715C00044000 C 07/15/16 44.0 0.18 0.22
NVDA 160715C00045000 C 07/15/16 45.0 0.13 0.16
NVDA 160715C00046000 C 07/15/16 46.0 0.09 0.12
NVDA 160715C00047000 C 07/15/16 47.0 0.06 0.09
NVDA 160715C00048000 C 07/15/16 48.0 0.04 0.07
NVDA 160715C00049000 C 07/15/16 49.0 0.03 0.05
NVDA 160715P00024000 P 07/15/16 24.0 0.07 0.10
NVDA 160715P00025000 P 07/15/16 25.0 0.09 0.12
NVDA 160715P00026000 P 07/15/16 26.0 0.12 0.15
NVDA 160715P00027000 P 07/15/16 27.0 0.17 0.20
NVDA 160715P00028000 P 07/15/16 28.0 0.24 0.27
NVDA 160715P00029000 P 07/15/16 29.0 0.32 0.36
NVDA 160715P00030000 P 07/15/16 30.0 0.44 0.47
NVDA 160715P00031000 P 07/15/16 31.0 0.58 0.62
NVDA 160715P00032000 P 07/15/16 32.0 0.77 0.80
NVDA 160715P00033000 P 07/15/16 33.0 1.01 1.04
NVDA 160715P00034000 P 07/15/16 34.0 1.30 1.35
NVDA 160715P00035000 P 07/15/16 35.0 1.66 1.70
NVDA 160715P00036000 P 07/15/16 36.0 2.10 2.14
NVDA 160715P00037000 P 07/15/16 37.0 2.60 2.68
NVDA 160715P00038000 P 07/15/16 38.0 3.20 3.25
NVDA 160715P00039000 P 07/15/16 39.0 3.85 3.95
NVDA 160715P00040000 P 07/15/16 40.0 4.55 4.70
NVDA 160715P00041000 P 07/15/16 41.0 5.20 5.55
NVDA 160715P00042000 P 07/15/16 42.0 6.10 6.35
NVDA 160715P00043000 P 07/15/16 43.0 6.20 7.25
NVDA 160715P00044000 P 07/15/16 44.0 7.05 8.20
NVDA 160715P00045000 P 07/15/16 45.0 8.00 9.15
NVDA 160715P00046000 P 07/15/16 46.0 8.85 10.10
NVDA 160715P00047000 P 07/15/16 47.0 9.85 11.20
NVDA 160715P00048000 P 07/15/16 48.0 10.50 12.10
NVDA 160715P00049000 P 07/15/16 49.0 11.65 13.05
NVDA 160916C00013000 C 09/16/16 13.0 22.80 24.70
NVDA 160916C00014000 C 09/16/16 14.0 20.80 24.35
NVDA 160916C00015000 C 09/16/16 15.0 19.75 23.35
NVDA 160916C00016000 C 09/16/16 16.0 19.15 22.30
NVDA 160916C00017000 C 09/16/16 17.0 17.80 20.60
NVDA 160916C00018000 C 09/16/16 18.0 16.80 19.75
NVDA 160916C00019000 C 09/16/16 19.0 16.25 18.65
NVDA 160916C00020000 C 09/16/16 20.0 16.00 17.75
NVDA 160916C00021000 C 09/16/16 21.0 15.05 16.80
NVDA 160916C00022000 C 09/16/16 22.0 14.00 15.55
NVDA 160916C00023000 C 09/16/16 23.0 13.15 14.60
NVDA 160916C00024000 C 09/16/16 24.0 12.20 13.65
NVDA 160916C00025000 C 09/16/16 25.0 11.25 12.60
NVDA 160916C00026000 C 09/16/16 26.0 10.35 11.60
NVDA 160916C00027000 C 09/16/16 27.0 9.45 10.30
NVDA 160916C00028000 C 09/16/16 28.0 8.60 9.80
NVDA 160916C00029000 C 09/16/16 29.0 7.75 8.80
NVDA 160916C00030000 C 09/16/16 30.0 6.95 7.40
NVDA 160916C00031000 C 09/16/16 31.0 6.20 6.40
NVDA 160916C00032000 C 09/16/16 32.0 5.50 5.60
NVDA 160916C00033000 C 09/16/16 33.0 4.80 4.90
NVDA 160916C00034000 C 09/16/16 34.0 4.15 4.25
NVDA 160916C00035000 C 09/16/16 35.0 3.55 3.65
NVDA 160916C00036000 C 09/16/16 36.0 3.00 3.10
NVDA 160916C00037000 C 09/16/16 37.0 2.53 2.61
NVDA 160916C00038000 C 09/16/16 38.0 2.11 2.17
NVDA 160916C00039000 C 09/16/16 39.0 1.74 1.80
NVDA 160916C00040000 C 09/16/16 40.0 1.42 1.48
NVDA 160916C00041000 C 09/16/16 41.0 1.15 1.20
NVDA 160916C00042000 C 09/16/16 42.0 0.92 0.97
NVDA 160916C00043000 C 09/16/16 43.0 0.73 0.77
NVDA 160916C00044000 C 09/16/16 44.0 0.57 0.62
NVDA 160916C00045000 C 09/16/16 45.0 0.45 0.50
NVDA 160916C00046000 C 09/16/16 46.0 0.35 0.40
NVDA 160916C00047000 C 09/16/16 47.0 0.27 0.32
NVDA 160916C00048000 C 09/16/16 48.0 0.21 0.25
NVDA 160916C00049000 C 09/16/16 49.0 0.16 0.20
NVDA 160916C00050000 C 09/16/16 50.0 0.12 0.16
NVDA 160916P00013000 P 09/16/16 13.0 0.00 0.02
NVDA 160916P00014000 P 09/16/16 14.0 0.00 0.04
NVDA 160916P00015000 P 09/16/16 15.0 0.01 0.05
NVDA 160916P00016000 P 09/16/16 16.0 0.02 0.05
NVDA 160916P00017000 P 09/16/16 17.0 0.03 0.06
NVDA 160916P00018000 P 09/16/16 18.0 0.04 0.08
NVDA 160916P00019000 P 09/16/16 19.0 0.05 0.09
NVDA 160916P00020000 P 09/16/16 20.0 0.09 0.10
NVDA 160916P00021000 P 09/16/16 21.0 0.10 0.13
NVDA 160916P00022000 P 09/16/16 22.0 0.13 0.16
NVDA 160916P00023000 P 09/16/16 23.0 0.17 0.21
NVDA 160916P00024000 P 09/16/16 24.0 0.22 0.27
NVDA 160916P00025000 P 09/16/16 25.0 0.29 0.33
NVDA 160916P00026000 P 09/16/16 26.0 0.37 0.42
NVDA 160916P00027000 P 09/16/16 27.0 0.47 0.53
NVDA 160916P00028000 P 09/16/16 28.0 0.60 0.66
NVDA 160916P00029000 P 09/16/16 29.0 0.75 0.81
NVDA 160916P00030000 P 09/16/16 30.0 0.94 0.99
NVDA 160916P00031000 P 09/16/16 31.0 1.17 1.23
NVDA 160916P00032000 P 09/16/16 32.0 1.44 1.49
NVDA 160916P00033000 P 09/16/16 33.0 1.74 1.79
NVDA 160916P00034000 P 09/16/16 34.0 2.10 2.15
NVDA 160916P00035000 P 09/16/16 35.0 2.50 2.56
NVDA 160916P00036000 P 09/16/16 36.0 2.93 3.05
NVDA 160916P00037000 P 09/16/16 37.0 3.45 3.55
NVDA 160916P00038000 P 09/16/16 38.0 4.00 4.10
NVDA 160916P00039000 P 09/16/16 39.0 4.65 4.75
NVDA 160916P00040000 P 09/16/16 40.0 5.30 5.40
NVDA 160916P00041000 P 09/16/16 41.0 6.05 6.15
NVDA 160916P00042000 P 09/16/16 42.0 6.80 6.90
NVDA 160916P00043000 P 09/16/16 43.0 7.60 7.70
NVDA 160916P00044000 P 09/16/16 44.0 8.25 8.65
NVDA 160916P00045000 P 09/16/16 45.0 9.10 9.50
NVDA 160916P00046000 P 09/16/16 46.0 9.30 10.40
NVDA 160916P00047000 P 09/16/16 47.0 10.00 11.35
NVDA 160916P00048000 P 09/16/16 48.0 10.95 12.25
NVDA 160916P00049000 P 09/16/16 49.0 11.85 13.20
NVDA 160916P00050000 P 09/16/16 50.0 13.00 14.30
NVDA 161216C00019000 C 12/16/16 19.0 17.05 18.65
NVDA 161216C00020000 C 12/16/16 20.0 16.05 17.55
NVDA 161216C00021000 C 12/16/16 21.0 15.10 16.50
NVDA 161216C00022000 C 12/16/16 22.0 14.15 15.55
NVDA 161216C00023000 C 12/16/16 23.0 13.35 14.75
NVDA 161216C00024000 C 12/16/16 24.0 12.45 13.85
NVDA 161216C00025000 C 12/16/16 25.0 11.60 12.80
NVDA 161216C00026000 C 12/16/16 26.0 10.65 11.90
NVDA 161216C00027000 C 12/16/16 27.0 9.90 10.30
NVDA 161216C00028000 C 12/16/16 28.0 9.00 9.55
NVDA 161216C00029000 C 12/16/16 29.0 8.30 8.80
NVDA 161216C00030000 C 12/16/16 30.0 7.50 7.85
NVDA 161216C00031000 C 12/16/16 31.0 6.85 7.00
NVDA 161216C00032000 C 12/16/16 32.0 6.20 6.30
NVDA 161216C00033000 C 12/16/16 33.0 5.55 5.65
NVDA 161216C00034000 C 12/16/16 34.0 4.95 5.05
NVDA 161216C00035000 C 12/16/16 35.0 4.35 4.50
NVDA 161216C00036000 C 12/16/16 36.0 3.85 3.95
NVDA 161216C00037000 C 12/16/16 37.0 3.35 3.50
NVDA 161216C00038000 C 12/16/16 38.0 2.97 3.05
NVDA 161216C00039000 C 12/16/16 39.0 2.57 2.64
NVDA 161216C00040000 C 12/16/16 40.0 2.22 2.29
NVDA 161216C00041000 C 12/16/16 41.0 1.90 1.97
NVDA 161216C00042000 C 12/16/16 42.0 1.62 1.70
NVDA 161216C00043000 C 12/16/16 43.0 1.38 1.45
NVDA 161216C00044000 C 12/16/16 44.0 1.17 1.23
NVDA 161216C00045000 C 12/16/16 45.0 0.99 1.04
NVDA 161216C00046000 C 12/16/16 46.0 0.83 0.88
NVDA 161216C00047000 C 12/16/16 47.0 0.69 0.74
NVDA 161216C00048000 C 12/16/16 48.0 0.57 0.64
NVDA 161216C00049000 C 12/16/16 49.0 0.47 0.54
NVDA 161216C00050000 C 12/16/16 50.0 0.39 0.46
NVDA 161216P00019000 P 12/16/16 19.0 0.18 0.21
NVDA 161216P00020000 P 12/16/16 20.0 0.23 0.26
NVDA 161216P00021000 P 12/16/16 21.0 0.28 0.32
NVDA 161216P00022000 P 12/16/16 22.0 0.35 0.39
NVDA 161216P00023000 P 12/16/16 23.0 0.43 0.47
NVDA 161216P00024000 P 12/16/16 24.0 0.53 0.57
NVDA 161216P00025000 P 12/16/16 25.0 0.64 0.69
NVDA 161216P00026000 P 12/16/16 26.0 0.78 0.83
NVDA 161216P00027000 P 12/16/16 27.0 0.93 0.98
NVDA 161216P00028000 P 12/16/16 28.0 1.11 1.18
NVDA 161216P00029000 P 12/16/16 29.0 1.34 1.39
NVDA 161216P00030000 P 12/16/16 30.0 1.58 1.64
NVDA 161216P00031000 P 12/16/16 31.0 1.86 1.92
NVDA 161216P00032000 P 12/16/16 32.0 2.16 2.23
NVDA 161216P00033000 P 12/16/16 33.0 2.52 2.58
NVDA 161216P00034000 P 12/16/16 34.0 2.92 2.98
NVDA 161216P00035000 P 12/16/16 35.0 3.35 3.45
NVDA 161216P00036000 P 12/16/16 36.0 3.80 3.90
NVDA 161216P00037000 P 12/16/16 37.0 4.30 4.45
NVDA 161216P00038000 P 12/16/16 38.0 4.90 5.00
NVDA 161216P00039000 P 12/16/16 39.0 5.50 5.60
NVDA 161216P00040000 P 12/16/16 40.0 6.15 6.25
NVDA 161216P00041000 P 12/16/16 41.0 6.80 6.90
NVDA 161216P00042000 P 12/16/16 42.0 7.55 7.65
NVDA 161216P00043000 P 12/16/16 43.0 8.30 8.40
NVDA 161216P00044000 P 12/16/16 44.0 9.05 9.20
NVDA 161216P00045000 P 12/16/16 45.0 9.85 10.00
NVDA 161216P00046000 P 12/16/16 46.0 10.70 10.85
NVDA 161216P00047000 P 12/16/16 47.0 11.30 11.75
NVDA 161216P00048000 P 12/16/16 48.0 11.55 12.65
NVDA 161216P00049000 P 12/16/16 49.0 12.40 13.55
NVDA 161216P00050000 P 12/16/16 50.0 13.35 14.45
NVDA 170120C00003000 C 01/20/17 3.0 32.65 34.85
NVDA 170120C00005000 C 01/20/17 5.0 29.35 33.60
NVDA 170120C00008000 C 01/20/17 8.0 26.35 30.60
NVDA 170120C00010000 C 01/20/17 10.0 25.25 28.60
NVDA 170120C00013000 C 01/20/17 13.0 22.90 25.50
NVDA 170120C00015000 C 01/20/17 15.0 20.65 22.50
NVDA 170120C00017000 C 01/20/17 17.0 19.10 20.45
NVDA 170120C00018000 C 01/20/17 18.0 16.80 20.60
NVDA 170120C00020000 C 01/20/17 20.0 16.10 17.65
NVDA 170120C00022000 C 01/20/17 22.0 14.35 15.75
NVDA 170120C00023000 C 01/20/17 23.0 13.45 14.80
NVDA 170120C00024000 C 01/20/17 24.0 12.55 13.95
NVDA 170120C00025000 C 01/20/17 25.0 11.70 13.00
NVDA 170120C00026000 C 01/20/17 26.0 10.85 12.00
NVDA 170120C00027000 C 01/20/17 27.0 10.05 10.25
NVDA 170120C00028000 C 01/20/17 28.0 9.25 9.45
NVDA 170120C00029000 C 01/20/17 29.0 8.45 8.65
NVDA 170120C00030000 C 01/20/17 30.0 7.75 7.90
NVDA 170120C00031000 C 01/20/17 31.0 7.05 7.20
NVDA 170120C00032000 C 01/20/17 32.0 6.35 6.55
NVDA 170120C00033000 C 01/20/17 33.0 5.75 5.90
NVDA 170120C00034000 C 01/20/17 34.0 5.15 5.30
NVDA 170120C00035000 C 01/20/17 35.0 4.60 4.75
NVDA 170120C00036000 C 01/20/17 36.0 4.10 4.20
NVDA 170120C00037000 C 01/20/17 37.0 3.65 3.75
NVDA 170120C00038000 C 01/20/17 38.0 3.20 3.30
NVDA 170120C00039000 C 01/20/17 39.0 2.81 2.88
NVDA 170120C00040000 C 01/20/17 40.0 2.44 2.55
NVDA 170120C00041000 C 01/20/17 41.0 2.12 2.18
NVDA 170120C00042000 C 01/20/17 42.0 1.82 1.90
NVDA 170120C00043000 C 01/20/17 43.0 1.57 1.64
NVDA 170120C00044000 C 01/20/17 44.0 1.35 1.42
NVDA 170120C00045000 C 01/20/17 45.0 1.16 1.23
NVDA 170120C00046000 C 01/20/17 46.0 0.99 1.05
NVDA 170120C00047000 C 01/20/17 47.0 0.84 0.90
NVDA 170120C00048000 C 01/20/17 48.0 0.71 0.78
NVDA 170120C00049000 C 01/20/17 49.0 0.60 0.66
NVDA 170120C00050000 C 01/20/17 50.0 0.51 0.56
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.02
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.02
NVDA 170120P00008000 P 01/20/17 8.0 0.01 0.04
NVDA 170120P00010000 P 01/20/17 10.0 0.01 0.05
NVDA 170120P00013000 P 01/20/17 13.0 0.05 0.08
NVDA 170120P00015000 P 01/20/17 15.0 0.09 0.12
NVDA 170120P00017000 P 01/20/17 17.0 0.15 0.18
NVDA 170120P00018000 P 01/20/17 18.0 0.19 0.22
NVDA 170120P00020000 P 01/20/17 20.0 0.28 0.32
NVDA 170120P00022000 P 01/20/17 22.0 0.43 0.46
NVDA 170120P00023000 P 01/20/17 23.0 0.52 0.56
NVDA 170120P00024000 P 01/20/17 24.0 0.63 0.67
NVDA 170120P00025000 P 01/20/17 25.0 0.76 0.80
NVDA 170120P00026000 P 01/20/17 26.0 0.91 0.95
NVDA 170120P00027000 P 01/20/17 27.0 1.08 1.12
NVDA 170120P00028000 P 01/20/17 28.0 1.28 1.33
NVDA 170120P00029000 P 01/20/17 29.0 1.50 1.55
NVDA 170120P00030000 P 01/20/17 30.0 1.77 1.82
NVDA 170120P00031000 P 01/20/17 31.0 2.05 2.11
NVDA 170120P00032000 P 01/20/17 32.0 2.38 2.44
NVDA 170120P00033000 P 01/20/17 33.0 2.74 2.80
NVDA 170120P00034000 P 01/20/17 34.0 3.10 3.20
NVDA 170120P00035000 P 01/20/17 35.0 3.55 3.65
NVDA 170120P00036000 P 01/20/17 36.0 4.05 4.15
NVDA 170120P00037000 P 01/20/17 37.0 4.55 4.65
NVDA 170120P00038000 P 01/20/17 38.0 5.10 5.20
NVDA 170120P00039000 P 01/20/17 39.0 5.70 5.80
NVDA 170120P00040000 P 01/20/17 40.0 6.35 6.45
NVDA 170120P00041000 P 01/20/17 41.0 7.00 7.15
NVDA 170120P00042000 P 01/20/17 42.0 7.70 7.85
NVDA 170120P00043000 P 01/20/17 43.0 8.45 8.60
NVDA 170120P00044000 P 01/20/17 44.0 9.20 9.35
NVDA 170120P00045000 P 01/20/17 45.0 10.00 10.15
NVDA 170120P00046000 P 01/20/17 46.0 10.85 11.05
NVDA 170120P00047000 P 01/20/17 47.0 11.65 11.90
NVDA 170120P00048000 P 01/20/17 48.0 12.50 12.75
NVDA 170120P00049000 P 01/20/17 49.0 13.40 13.65
NVDA 170120P00050000 P 01/20/17 50.0 14.30 14.55
NVDA 180119C00013000 C 01/19/18 13.0 22.80 24.55
NVDA 180119C00015000 C 01/19/18 15.0 20.35 22.75
NVDA 180119C00018000 C 01/19/18 18.0 18.40 20.00
NVDA 180119C00020000 C 01/19/18 20.0 16.45 18.05
NVDA 180119C00023000 C 01/19/18 23.0 14.40 15.85
NVDA 180119C00025000 C 01/19/18 25.0 12.85 13.15
NVDA 180119C00027000 C 01/19/18 27.0 11.45 11.80
NVDA 180119C00028000 C 01/19/18 28.0 10.75 11.10
NVDA 180119C00030000 C 01/19/18 30.0 9.55 9.85
NVDA 180119C00032000 C 01/19/18 32.0 8.35 8.65
NVDA 180119C00035000 C 01/19/18 35.0 6.75 7.10
NVDA 180119C00037000 C 01/19/18 37.0 5.80 6.15
NVDA 180119C00040000 C 01/19/18 40.0 4.60 4.80
NVDA 180119C00042000 C 01/19/18 42.0 3.95 4.20
NVDA 180119C00045000 C 01/19/18 45.0 3.05 3.40
NVDA 180119C00050000 C 01/19/18 50.0 2.02 2.21
NVDA 180119C00055000 C 01/19/18 55.0 1.25 1.47
NVDA 180119P00013000 P 01/19/18 13.0 0.29 0.41
NVDA 180119P00015000 P 01/19/18 15.0 0.44 0.57
NVDA 180119P00018000 P 01/19/18 18.0 0.75 0.91
NVDA 180119P00020000 P 01/19/18 20.0 1.03 1.20
NVDA 180119P00023000 P 01/19/18 23.0 1.57 1.78
NVDA 180119P00025000 P 01/19/18 25.0 2.03 2.23
NVDA 180119P00027000 P 01/19/18 27.0 2.58 2.84
NVDA 180119P00028000 P 01/19/18 28.0 2.89 3.10
NVDA 180119P00030000 P 01/19/18 30.0 3.55 3.85
NVDA 180119P00032000 P 01/19/18 32.0 4.35 4.65
NVDA 180119P00035000 P 01/19/18 35.0 5.70 6.00
NVDA 180119P00037000 P 01/19/18 37.0 6.75 7.05
NVDA 180119P00040000 P 01/19/18 40.0 8.50 8.75
NVDA 180119P00042000 P 01/19/18 42.0 9.75 10.15
NVDA 180119P00045000 P 01/19/18 45.0 11.85 12.10
NVDA 180119P00050000 P 01/19/18 50.0 15.70 16.05
NVDA 180119P00055000 P 01/19/18 55.0 19.95 20.25

OPRA data is delayed 15 minutes.