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 (2014-07-04)Premium Content

Nvidia Corp (NVDA)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 140920C00008000 C 09/20/14 8.0 9.45 12.75
NVDA 140920C00009000 C 09/20/14 9.0 8.50 10.35
NVDA 140920C00010000 C 09/20/14 10.0 7.50 10.75
NVDA 140920C00010500 C 09/20/14 10.5 7.15 9.90
NVDA 140920C00011000 C 09/20/14 11.0 6.55 8.40
NVDA 140920C00011500 C 09/20/14 11.5 6.20 9.10
NVDA 140920C00012000 C 09/20/14 12.0 7.00 7.35
NVDA 140920C00012500 C 09/20/14 12.5 6.50 6.85
NVDA 140920C00013000 C 09/20/14 13.0 6.00 6.40
NVDA 140920C00013500 C 09/20/14 13.5 5.50 5.90
NVDA 140920C00014000 C 09/20/14 14.0 5.00 5.40
NVDA 140920C00014500 C 09/20/14 14.5 4.50 4.90
NVDA 140920C00015000 C 09/20/14 15.0 4.00 4.30
NVDA 140920C00015500 C 09/20/14 15.5 3.50 3.85
NVDA 140920C00016000 C 09/20/14 16.0 3.10 3.30
NVDA 140920C00016500 C 09/20/14 16.5 2.53 2.83
NVDA 140920C00017000 C 09/20/14 17.0 2.13 2.34
NVDA 140920C00017500 C 09/20/14 17.5 1.53 1.85
NVDA 140920C00018000 C 09/20/14 18.0 1.15 1.31
NVDA 140920C00018500 C 09/20/14 18.5 0.55 0.78
NVDA 140920C00019000 C 09/20/14 19.0 0.24 0.26
NVDA 140920C00019500 C 09/20/14 19.5 0.05 0.07
NVDA 140920C00020000 C 09/20/14 20.0 0.02 0.03
NVDA 140920C00020500 C 09/20/14 20.5 0.01 0.04
NVDA 140920C00021000 C 09/20/14 21.0 0.00 0.02
NVDA 140920C00021500 C 09/20/14 21.5 0.00 0.05
NVDA 140920C00022000 C 09/20/14 22.0 0.00 0.04
NVDA 140920C00022500 C 09/20/14 22.5 0.00 0.04
NVDA 140920C00023000 C 09/20/14 23.0 0.00 0.04
NVDA 140920C00023500 C 09/20/14 23.5 0.00 0.04
NVDA 140920C00024000 C 09/20/14 24.0 0.00 0.04
NVDA 140920C00024500 C 09/20/14 24.5 0.00 0.04
NVDA 140920C00025000 C 09/20/14 25.0 0.00 0.04
NVDA 140920C00025500 C 09/20/14 25.5 0.00 0.04
NVDA 140920C00026000 C 09/20/14 26.0 0.00 0.04
NVDA 140920C00026500 C 09/20/14 26.5 0.00 0.04
NVDA 140920C00027000 C 09/20/14 27.0 0.00 0.04
NVDA 140920C00027500 C 09/20/14 27.5 0.00 0.04
NVDA 140920C00028000 C 09/20/14 28.0 0.00 0.04
NVDA 140920C00028500 C 09/20/14 28.5 0.00 0.04
NVDA 140920P00008000 P 09/20/14 8.0 0.00 0.04
NVDA 140920P00009000 P 09/20/14 9.0 0.00 0.04
NVDA 140920P00010000 P 09/20/14 10.0 0.00 0.04
NVDA 140920P00010500 P 09/20/14 10.5 0.00 0.04
NVDA 140920P00011000 P 09/20/14 11.0 0.00 0.04
NVDA 140920P00011500 P 09/20/14 11.5 0.00 0.04
NVDA 140920P00012000 P 09/20/14 12.0 0.00 0.04
NVDA 140920P00012500 P 09/20/14 12.5 0.00 0.04
NVDA 140920P00013000 P 09/20/14 13.0 0.00 0.04
NVDA 140920P00013500 P 09/20/14 13.5 0.00 0.04
NVDA 140920P00014000 P 09/20/14 14.0 0.00 0.01
NVDA 140920P00014500 P 09/20/14 14.5 0.00 0.04
NVDA 140920P00015000 P 09/20/14 15.0 0.00 0.02
NVDA 140920P00015500 P 09/20/14 15.5 0.00 0.04
NVDA 140920P00016000 P 09/20/14 16.0 0.00 0.02
NVDA 140920P00016500 P 09/20/14 16.5 0.00 0.05
NVDA 140920P00017000 P 09/20/14 17.0 0.00 0.05
NVDA 140920P00017500 P 09/20/14 17.5 0.00 0.06
NVDA 140920P00018000 P 09/20/14 18.0 0.01 0.02
NVDA 140920P00018500 P 09/20/14 18.5 0.01 0.05
NVDA 140920P00019000 P 09/20/14 19.0 0.09 0.10
NVDA 140920P00019500 P 09/20/14 19.5 0.38 0.44
NVDA 140920P00020000 P 09/20/14 20.0 0.79 0.90
NVDA 140920P00020500 P 09/20/14 20.5 1.19 1.40
NVDA 140920P00021000 P 09/20/14 21.0 1.69 1.90
NVDA 140920P00021500 P 09/20/14 21.5 2.18 2.39
NVDA 140920P00022000 P 09/20/14 22.0 2.68 2.89
NVDA 140920P00022500 P 09/20/14 22.5 3.15 3.40
NVDA 140920P00023000 P 09/20/14 23.0 3.65 4.00
NVDA 140920P00023500 P 09/20/14 23.5 4.15 4.50
NVDA 140920P00024000 P 09/20/14 24.0 4.60 5.00
NVDA 140920P00024500 P 09/20/14 24.5 5.10 5.50
NVDA 140920P00025000 P 09/20/14 25.0 5.60 6.00
NVDA 140920P00025500 P 09/20/14 25.5 6.10 6.50
NVDA 140920P00026000 P 09/20/14 26.0 6.60 7.00
NVDA 140920P00026500 P 09/20/14 26.5 7.10 7.50
NVDA 140920P00027000 P 09/20/14 27.0 7.10 7.90
NVDA 140920P00027500 P 09/20/14 27.5 6.75 8.40
NVDA 140920P00028000 P 09/20/14 28.0 7.65 8.90
NVDA 140920P00028500 P 09/20/14 28.5 8.50 9.40
NVDA 140926C00010000 C 09/26/14 10.0 7.50 10.90
NVDA 140926C00010500 C 09/26/14 10.5 6.90 10.00
NVDA 140926C00011000 C 09/26/14 11.0 6.40 9.55
NVDA 140926C00011500 C 09/26/14 11.5 6.00 8.95
NVDA 140926C00012000 C 09/26/14 12.0 6.90 7.55
NVDA 140926C00012500 C 09/26/14 12.5 6.40 7.05
NVDA 140926C00013000 C 09/26/14 13.0 5.90 6.55
NVDA 140926C00013500 C 09/26/14 13.5 5.40 6.05
NVDA 140926C00014000 C 09/26/14 14.0 4.90 5.55
NVDA 140926C00014500 C 09/26/14 14.5 4.40 5.05
NVDA 140926C00015000 C 09/26/14 15.0 3.90 4.35
NVDA 140926C00015500 C 09/26/14 15.5 3.40 3.85
NVDA 140926C00016000 C 09/26/14 16.0 2.95 3.35
NVDA 140926C00016500 C 09/26/14 16.5 2.62 2.88
NVDA 140926C00017000 C 09/26/14 17.0 1.97 2.39
NVDA 140926C00017500 C 09/26/14 17.5 1.48 1.90
NVDA 140926C00018000 C 09/26/14 18.0 1.12 1.36
NVDA 140926C00018500 C 09/26/14 18.5 0.71 0.80
NVDA 140926C00019000 C 09/26/14 19.0 0.37 0.40
NVDA 140926C00019500 C 09/26/14 19.5 0.15 0.17
NVDA 140926C00020000 C 09/26/14 20.0 0.04 0.09
NVDA 140926C00020500 C 09/26/14 20.5 0.01 0.05
NVDA 140926C00021000 C 09/26/14 21.0 0.00 0.04
NVDA 140926C00021500 C 09/26/14 21.5 0.00 0.03
NVDA 140926C00022000 C 09/26/14 22.0 0.00 0.03
NVDA 140926C00022500 C 09/26/14 22.5 0.00 0.03
NVDA 140926C00023000 C 09/26/14 23.0 0.00 0.02
NVDA 140926C00023500 C 09/26/14 23.5 0.00 0.02
NVDA 140926C00024000 C 09/26/14 24.0 0.00 0.02
NVDA 140926C00024500 C 09/26/14 24.5 0.00 0.02
NVDA 140926C00025000 C 09/26/14 25.0 0.00 0.02
NVDA 140926C00025500 C 09/26/14 25.5 0.00 0.02
NVDA 140926C00026000 C 09/26/14 26.0 0.00 0.02
NVDA 140926C00026500 C 09/26/14 26.5 0.00 0.02
NVDA 140926C00027000 C 09/26/14 27.0 0.00 0.02
NVDA 140926C00027500 C 09/26/14 27.5 0.00 0.02
NVDA 140926C00028000 C 09/26/14 28.0 0.00 0.02
NVDA 140926C00028500 C 09/26/14 28.5 0.00 0.02
NVDA 140926P00010000 P 09/26/14 10.0 0.00 0.02
NVDA 140926P00010500 P 09/26/14 10.5 0.00 0.02
NVDA 140926P00011000 P 09/26/14 11.0 0.00 0.02
NVDA 140926P00011500 P 09/26/14 11.5 0.00 0.02
NVDA 140926P00012000 P 09/26/14 12.0 0.00 0.02
NVDA 140926P00012500 P 09/26/14 12.5 0.00 0.02
NVDA 140926P00013000 P 09/26/14 13.0 0.00 0.02
NVDA 140926P00013500 P 09/26/14 13.5 0.00 0.02
NVDA 140926P00014000 P 09/26/14 14.0 0.00 0.02
NVDA 140926P00014500 P 09/26/14 14.5 0.00 0.02
NVDA 140926P00015000 P 09/26/14 15.0 0.00 0.02
NVDA 140926P00015500 P 09/26/14 15.5 0.00 0.02
NVDA 140926P00016000 P 09/26/14 16.0 0.00 0.02
NVDA 140926P00016500 P 09/26/14 16.5 0.00 0.03
NVDA 140926P00017000 P 09/26/14 17.0 0.00 0.03
NVDA 140926P00017500 P 09/26/14 17.5 0.01 0.04
NVDA 140926P00018000 P 09/26/14 18.0 0.02 0.05
NVDA 140926P00018500 P 09/26/14 18.5 0.06 0.11
NVDA 140926P00019000 P 09/26/14 19.0 0.21 0.24
NVDA 140926P00019500 P 09/26/14 19.5 0.47 0.52
NVDA 140926P00020000 P 09/26/14 20.0 0.83 0.94
NVDA 140926P00020500 P 09/26/14 20.5 1.20 1.40
NVDA 140926P00021000 P 09/26/14 21.0 1.65 2.05
NVDA 140926P00021500 P 09/26/14 21.5 2.15 2.39
NVDA 140926P00022000 P 09/26/14 22.0 2.62 2.89
NVDA 140926P00022500 P 09/26/14 22.5 2.96 3.60
NVDA 140926P00023000 P 09/26/14 23.0 3.45 3.90
NVDA 140926P00023500 P 09/26/14 23.5 3.95 4.40
NVDA 140926P00024000 P 09/26/14 24.0 4.45 5.10
NVDA 140926P00024500 P 09/26/14 24.5 4.95 5.60
NVDA 140926P00025000 P 09/26/14 25.0 5.45 6.10
NVDA 140926P00025500 P 09/26/14 25.5 5.95 6.60
NVDA 140926P00026000 P 09/26/14 26.0 6.45 7.10
NVDA 140926P00026500 P 09/26/14 26.5 6.95 7.60
NVDA 140926P00027000 P 09/26/14 27.0 6.25 7.90
NVDA 140926P00027500 P 09/26/14 27.5 6.65 8.40
NVDA 140926P00028000 P 09/26/14 28.0 7.15 8.90
NVDA 140926P00028500 P 09/26/14 28.5 7.65 9.40
NVDA 141003C00012000 C 10/03/14 12.0 6.85 7.55
NVDA 141003C00012500 C 10/03/14 12.5 6.35 7.05
NVDA 141003C00013000 C 10/03/14 13.0 5.85 6.55
NVDA 141003C00013500 C 10/03/14 13.5 5.40 6.05
NVDA 141003C00014000 C 10/03/14 14.0 4.90 5.55
NVDA 141003C00014500 C 10/03/14 14.5 4.40 4.90
NVDA 141003C00015000 C 10/03/14 15.0 3.95 4.40
NVDA 141003C00015500 C 10/03/14 15.5 3.45 3.90
NVDA 141003C00016000 C 10/03/14 16.0 2.91 3.40
NVDA 141003C00016500 C 10/03/14 16.5 2.42 2.86
NVDA 141003C00017000 C 10/03/14 17.0 2.00 2.38
NVDA 141003C00017500 C 10/03/14 17.5 1.52 1.89
NVDA 141003C00018000 C 10/03/14 18.0 1.13 1.40
NVDA 141003C00018500 C 10/03/14 18.5 0.80 0.86
NVDA 141003C00019000 C 10/03/14 19.0 0.47 0.49
NVDA 141003C00019500 C 10/03/14 19.5 0.24 0.26
NVDA 141003C00020000 C 10/03/14 20.0 0.10 0.12
NVDA 141003C00020500 C 10/03/14 20.5 0.04 0.09
NVDA 141003C00021000 C 10/03/14 21.0 0.01 0.06
NVDA 141003C00021500 C 10/03/14 21.5 0.01 0.04
NVDA 141003C00022000 C 10/03/14 22.0 0.00 0.04
NVDA 141003C00022500 C 10/03/14 22.5 0.00 0.03
NVDA 141003C00023000 C 10/03/14 23.0 0.00 0.03
NVDA 141003C00023500 C 10/03/14 23.5 0.00 0.03
NVDA 141003C00024000 C 10/03/14 24.0 0.00 0.03
NVDA 141003C00024500 C 10/03/14 24.5 0.00 0.03
NVDA 141003C00025000 C 10/03/14 25.0 0.00 0.02
NVDA 141003C00025500 C 10/03/14 25.5 0.00 0.02
NVDA 141003C00026000 C 10/03/14 26.0 0.00 0.02
NVDA 141003C00026500 C 10/03/14 26.5 0.00 0.02
NVDA 141003C00027000 C 10/03/14 27.0 0.00 0.02
NVDA 141003C00027500 C 10/03/14 27.5 0.00 0.02
NVDA 141003C00028000 C 10/03/14 28.0 0.00 0.02
NVDA 141003C00028500 C 10/03/14 28.5 0.00 0.02
NVDA 141003P00012000 P 10/03/14 12.0 0.00 0.02
NVDA 141003P00012500 P 10/03/14 12.5 0.00 0.02
NVDA 141003P00013000 P 10/03/14 13.0 0.00 0.02
NVDA 141003P00013500 P 10/03/14 13.5 0.00 0.02
NVDA 141003P00014000 P 10/03/14 14.0 0.00 0.02
NVDA 141003P00014500 P 10/03/14 14.5 0.00 0.02
NVDA 141003P00015000 P 10/03/14 15.0 0.00 0.03
NVDA 141003P00015500 P 10/03/14 15.5 0.00 0.03
NVDA 141003P00016000 P 10/03/14 16.0 0.00 0.03
NVDA 141003P00016500 P 10/03/14 16.5 0.01 0.04
NVDA 141003P00017000 P 10/03/14 17.0 0.02 0.04
NVDA 141003P00017500 P 10/03/14 17.5 0.03 0.06
NVDA 141003P00018000 P 10/03/14 18.0 0.06 0.10
NVDA 141003P00018500 P 10/03/14 18.5 0.12 0.16
NVDA 141003P00019000 P 10/03/14 19.0 0.30 0.33
NVDA 141003P00019500 P 10/03/14 19.5 0.55 0.60
NVDA 141003P00020000 P 10/03/14 20.0 0.92 1.00
NVDA 141003P00020500 P 10/03/14 20.5 1.21 1.59
NVDA 141003P00021000 P 10/03/14 21.0 1.68 2.05
NVDA 141003P00021500 P 10/03/14 21.5 2.16 2.60
NVDA 141003P00022000 P 10/03/14 22.0 2.66 3.10
NVDA 141003P00022500 P 10/03/14 22.5 3.15 3.65
NVDA 141003P00023000 P 10/03/14 23.0 3.65 4.10
NVDA 141003P00023500 P 10/03/14 23.5 4.00 4.65
NVDA 141003P00024000 P 10/03/14 24.0 4.45 5.15
NVDA 141003P00024500 P 10/03/14 24.5 4.95 5.65
NVDA 141003P00025000 P 10/03/14 25.0 5.45 6.15
NVDA 141003P00025500 P 10/03/14 25.5 5.95 6.65
NVDA 141003P00026000 P 10/03/14 26.0 6.45 7.15
NVDA 141003P00026500 P 10/03/14 26.5 6.95 7.65
NVDA 141003P00027000 P 10/03/14 27.0 6.20 9.50
NVDA 141003P00027500 P 10/03/14 27.5 6.70 10.10
NVDA 141003P00028000 P 10/03/14 28.0 7.15 10.00
NVDA 141003P00028500 P 10/03/14 28.5 7.75 11.05
NVDA 141010C00012000 C 10/10/14 12.0 6.90 7.55
NVDA 141010C00012500 C 10/10/14 12.5 6.40 7.05
NVDA 141010C00013000 C 10/10/14 13.0 5.90 6.35
NVDA 141010C00013500 C 10/10/14 13.5 5.40 5.90
NVDA 141010C00014000 C 10/10/14 14.0 4.90 5.40
NVDA 141010C00014500 C 10/10/14 14.5 4.40 4.90
NVDA 141010C00015000 C 10/10/14 15.0 3.90 4.40
NVDA 141010C00015500 C 10/10/14 15.5 3.40 3.90
NVDA 141010C00016000 C 10/10/14 16.0 2.95 3.30
NVDA 141010C00016500 C 10/10/14 16.5 2.65 2.81
NVDA 141010C00017000 C 10/10/14 17.0 2.00 2.37
NVDA 141010C00017500 C 10/10/14 17.5 1.55 1.91
NVDA 141010C00018000 C 10/10/14 18.0 1.27 1.32
NVDA 141010C00018500 C 10/10/14 18.5 0.87 0.95
NVDA 141010C00019000 C 10/10/14 19.0 0.54 0.56
NVDA 141010C00019500 C 10/10/14 19.5 0.30 0.34
NVDA 141010C00020000 C 10/10/14 20.0 0.16 0.19
NVDA 141010C00020500 C 10/10/14 20.5 0.07 0.13
NVDA 141010C00021000 C 10/10/14 21.0 0.03 0.08
NVDA 141010C00021500 C 10/10/14 21.5 0.02 0.05
NVDA 141010C00022000 C 10/10/14 22.0 0.01 0.04
NVDA 141010C00022500 C 10/10/14 22.5 0.00 0.04
NVDA 141010C00023000 C 10/10/14 23.0 0.00 0.04
NVDA 141010C00023500 C 10/10/14 23.5 0.00 0.03
NVDA 141010C00024000 C 10/10/14 24.0 0.00 0.03
NVDA 141010C00024500 C 10/10/14 24.5 0.00 0.03
NVDA 141010C00025000 C 10/10/14 25.0 0.00 0.03
NVDA 141010C00025500 C 10/10/14 25.5 0.00 0.03
NVDA 141010C00026000 C 10/10/14 26.0 0.00 0.03
NVDA 141010C00026500 C 10/10/14 26.5 0.00 0.02
NVDA 141010C00027000 C 10/10/14 27.0 0.00 0.02
NVDA 141010C00027500 C 10/10/14 27.5 0.00 0.02
NVDA 141010C00028000 C 10/10/14 28.0 0.00 0.02
NVDA 141010C00028500 C 10/10/14 28.5 0.00 0.02
NVDA 141010P00012000 P 10/10/14 12.0 0.00 0.02
NVDA 141010P00012500 P 10/10/14 12.5 0.00 0.02
NVDA 141010P00013000 P 10/10/14 13.0 0.00 0.02
NVDA 141010P00013500 P 10/10/14 13.5 0.00 0.02
NVDA 141010P00014000 P 10/10/14 14.0 0.00 0.02
NVDA 141010P00014500 P 10/10/14 14.5 0.00 0.03
NVDA 141010P00015000 P 10/10/14 15.0 0.01 0.03
NVDA 141010P00015500 P 10/10/14 15.5 0.01 0.03
NVDA 141010P00016000 P 10/10/14 16.0 0.02 0.04
NVDA 141010P00016500 P 10/10/14 16.5 0.02 0.04
NVDA 141010P00017000 P 10/10/14 17.0 0.03 0.06
NVDA 141010P00017500 P 10/10/14 17.5 0.06 0.09
NVDA 141010P00018000 P 10/10/14 18.0 0.10 0.14
NVDA 141010P00018500 P 10/10/14 18.5 0.19 0.24
NVDA 141010P00019000 P 10/10/14 19.0 0.37 0.40
NVDA 141010P00019500 P 10/10/14 19.5 0.64 0.67
NVDA 141010P00020000 P 10/10/14 20.0 0.97 1.03
NVDA 141010P00020500 P 10/10/14 20.5 1.36 1.47
NVDA 141010P00021000 P 10/10/14 21.0 1.72 2.07
NVDA 141010P00021500 P 10/10/14 21.5 2.20 2.59
NVDA 141010P00022000 P 10/10/14 22.0 2.65 3.10
NVDA 141010P00022500 P 10/10/14 22.5 3.15 3.60
NVDA 141010P00023000 P 10/10/14 23.0 3.65 4.10
NVDA 141010P00023500 P 10/10/14 23.5 4.10 4.60
NVDA 141010P00024000 P 10/10/14 24.0 4.55 5.10
NVDA 141010P00024500 P 10/10/14 24.5 5.00 5.60
NVDA 141010P00025000 P 10/10/14 25.0 5.45 6.10
NVDA 141010P00025500 P 10/10/14 25.5 5.95 6.60
NVDA 141010P00026000 P 10/10/14 26.0 6.45 7.10
NVDA 141010P00026500 P 10/10/14 26.5 6.95 7.60
NVDA 141010P00027000 P 10/10/14 27.0 6.20 9.55
NVDA 141010P00027500 P 10/10/14 27.5 6.70 10.05
NVDA 141010P00028000 P 10/10/14 28.0 7.20 10.55
NVDA 141010P00028500 P 10/10/14 28.5 7.70 11.05
NVDA 141018C00011000 C 10/18/14 11.0 6.75 8.30
NVDA 141018C00012000 C 10/18/14 12.0 7.00 7.30
NVDA 141018C00013000 C 10/18/14 13.0 6.00 6.30
NVDA 141018C00014000 C 10/18/14 14.0 5.00 5.30
NVDA 141018C00015000 C 10/18/14 15.0 4.05 4.35
NVDA 141018C00016000 C 10/18/14 16.0 3.05 3.40
NVDA 141018C00017000 C 10/18/14 17.0 2.14 2.28
NVDA 141018C00018000 C 10/18/14 18.0 1.29 1.36
NVDA 141018C00019000 C 10/18/14 19.0 0.61 0.64
NVDA 141018C00020000 C 10/18/14 20.0 0.22 0.24
NVDA 141018C00021000 C 10/18/14 21.0 0.07 0.10
NVDA 141018C00022000 C 10/18/14 22.0 0.02 0.05
NVDA 141018C00023000 C 10/18/14 23.0 0.00 0.03
NVDA 141018C00024000 C 10/18/14 24.0 0.00 0.02
NVDA 141018C00025000 C 10/18/14 25.0 0.00 0.02
NVDA 141018C00026000 C 10/18/14 26.0 0.00 0.02
NVDA 141018C00027000 C 10/18/14 27.0 0.00 0.02
NVDA 141018P00011000 P 10/18/14 11.0 0.00 0.02
NVDA 141018P00012000 P 10/18/14 12.0 0.00 0.02
NVDA 141018P00013000 P 10/18/14 13.0 0.00 0.02
NVDA 141018P00014000 P 10/18/14 14.0 0.00 0.02
NVDA 141018P00015000 P 10/18/14 15.0 0.01 0.03
NVDA 141018P00016000 P 10/18/14 16.0 0.03 0.04
NVDA 141018P00017000 P 10/18/14 17.0 0.05 0.07
NVDA 141018P00018000 P 10/18/14 18.0 0.15 0.17
NVDA 141018P00019000 P 10/18/14 19.0 0.45 0.47
NVDA 141018P00020000 P 10/18/14 20.0 1.05 1.08
NVDA 141018P00021000 P 10/18/14 21.0 1.75 2.00
NVDA 141018P00022000 P 10/18/14 22.0 2.68 2.99
NVDA 141018P00023000 P 10/18/14 23.0 3.60 4.00
NVDA 141018P00024000 P 10/18/14 24.0 4.60 5.00
NVDA 141018P00025000 P 10/18/14 25.0 5.60 6.00
NVDA 141018P00026000 P 10/18/14 26.0 6.60 7.00
NVDA 141018P00027000 P 10/18/14 27.0 6.40 9.50
NVDA 141024C00012000 C 10/24/14 12.0 6.50 7.95
NVDA 141024C00012500 C 10/24/14 12.5 6.40 6.90
NVDA 141024C00013000 C 10/24/14 13.0 5.90 6.40
NVDA 141024C00013500 C 10/24/14 13.5 5.40 5.90
NVDA 141024C00014000 C 10/24/14 14.0 4.90 5.40
NVDA 141024C00014500 C 10/24/14 14.5 4.40 4.90
NVDA 141024C00015000 C 10/24/14 15.0 3.90 4.40
NVDA 141024C00015500 C 10/24/14 15.5 3.45 3.90
NVDA 141024C00016000 C 10/24/14 16.0 2.94 3.40
NVDA 141024C00016500 C 10/24/14 16.5 2.42 2.94
NVDA 141024C00017000 C 10/24/14 17.0 2.01 2.43
NVDA 141024C00017500 C 10/24/14 17.5 1.60 1.98
NVDA 141024C00018000 C 10/24/14 18.0 1.32 1.48
NVDA 141024C00018500 C 10/24/14 18.5 0.96 1.03
NVDA 141024C00019000 C 10/24/14 19.0 0.66 0.72
NVDA 141024C00019500 C 10/24/14 19.5 0.42 0.48
NVDA 141024C00020000 C 10/24/14 20.0 0.26 0.31
NVDA 141024C00020500 C 10/24/14 20.5 0.15 0.19
NVDA 141024C00021000 C 10/24/14 21.0 0.08 0.14
NVDA 141024C00021500 C 10/24/14 21.5 0.04 0.10
NVDA 141024C00022000 C 10/24/14 22.0 0.02 0.07
NVDA 141024C00022500 C 10/24/14 22.5 0.01 0.05
NVDA 141024C00023000 C 10/24/14 23.0 0.01 0.04
NVDA 141024C00023500 C 10/24/14 23.5 0.00 0.04
NVDA 141024C00024000 C 10/24/14 24.0 0.00 0.04
NVDA 141024C00024500 C 10/24/14 24.5 0.00 0.03
NVDA 141024C00025000 C 10/24/14 25.0 0.00 0.03
NVDA 141024C00025500 C 10/24/14 25.5 0.00 0.03
NVDA 141024C00026000 C 10/24/14 26.0 0.00 0.03
NVDA 141024C00026500 C 10/24/14 26.5 0.00 0.03
NVDA 141024C00027000 C 10/24/14 27.0 0.00 0.03
NVDA 141024C00027500 C 10/24/14 27.5 0.00 0.03
NVDA 141024C00028000 C 10/24/14 28.0 0.00 0.03
NVDA 141024C00028500 C 10/24/14 28.5 0.00 0.03
NVDA 141024P00012000 P 10/24/14 12.0 0.00 0.02
NVDA 141024P00012500 P 10/24/14 12.5 0.00 0.03
NVDA 141024P00013000 P 10/24/14 13.0 0.00 0.03
NVDA 141024P00013500 P 10/24/14 13.5 0.00 0.03
NVDA 141024P00014000 P 10/24/14 14.0 0.00 0.04
NVDA 141024P00014500 P 10/24/14 14.5 0.01 0.04
NVDA 141024P00015000 P 10/24/14 15.0 0.01 0.04
NVDA 141024P00015500 P 10/24/14 15.5 0.02 0.06
NVDA 141024P00016000 P 10/24/14 16.0 0.03 0.06
NVDA 141024P00016500 P 10/24/14 16.5 0.04 0.09
NVDA 141024P00017000 P 10/24/14 17.0 0.07 0.12
NVDA 141024P00017500 P 10/24/14 17.5 0.10 0.17
NVDA 141024P00018000 P 10/24/14 18.0 0.18 0.22
NVDA 141024P00018500 P 10/24/14 18.5 0.28 0.35
NVDA 141024P00019000 P 10/24/14 19.0 0.45 0.55
NVDA 141024P00019500 P 10/24/14 19.5 0.71 0.82
NVDA 141024P00020000 P 10/24/14 20.0 1.03 1.17
NVDA 141024P00020500 P 10/24/14 20.5 1.42 1.57
NVDA 141024P00021000 P 10/24/14 21.0 1.78 2.15
NVDA 141024P00021500 P 10/24/14 21.5 2.22 2.69
NVDA 141024P00022000 P 10/24/14 22.0 2.70 3.20
NVDA 141024P00022500 P 10/24/14 22.5 3.15 3.70
NVDA 141024P00023000 P 10/24/14 23.0 3.65 4.10
NVDA 141024P00023500 P 10/24/14 23.5 4.15 4.60
NVDA 141024P00024000 P 10/24/14 24.0 4.65 5.10
NVDA 141024P00024500 P 10/24/14 24.5 5.15 5.65
NVDA 141024P00025000 P 10/24/14 25.0 5.05 6.15
NVDA 141024P00025500 P 10/24/14 25.5 5.55 6.95
NVDA 141024P00026000 P 10/24/14 26.0 6.05 7.45
NVDA 141024P00026500 P 10/24/14 26.5 6.50 8.00
NVDA 141024P00027000 P 10/24/14 27.0 6.20 9.60
NVDA 141024P00027500 P 10/24/14 27.5 6.70 10.10
NVDA 141024P00028000 P 10/24/14 28.0 7.20 10.60
NVDA 141024P00028500 P 10/24/14 28.5 7.70 11.10
NVDA 141031C00012000 C 10/31/14 12.0 6.70 7.50
NVDA 141031C00013000 C 10/31/14 13.0 5.85 6.40
NVDA 141031C00014000 C 10/31/14 14.0 4.80 5.40
NVDA 141031C00014500 C 10/31/14 14.5 4.35 4.90
NVDA 141031C00015000 C 10/31/14 15.0 3.90 4.45
NVDA 141031C00015500 C 10/31/14 15.5 3.35 3.95
NVDA 141031C00016000 C 10/31/14 16.0 2.93 3.45
NVDA 141031C00016500 C 10/31/14 16.5 2.44 2.99
NVDA 141031C00017000 C 10/31/14 17.0 2.01 2.52
NVDA 141031C00017500 C 10/31/14 17.5 1.61 2.04
NVDA 141031C00018000 C 10/31/14 18.0 1.37 1.54
NVDA 141031C00018500 C 10/31/14 18.5 1.00 1.06
NVDA 141031C00019000 C 10/31/14 19.0 0.70 0.75
NVDA 141031C00019500 C 10/31/14 19.5 0.47 0.51
NVDA 141031C00020000 C 10/31/14 20.0 0.30 0.34
NVDA 141031C00020500 C 10/31/14 20.5 0.18 0.22
NVDA 141031C00021000 C 10/31/14 21.0 0.11 0.17
NVDA 141031C00021500 C 10/31/14 21.5 0.06 0.11
NVDA 141031C00022000 C 10/31/14 22.0 0.03 0.09
NVDA 141031C00022500 C 10/31/14 22.5 0.02 0.07
NVDA 141031C00023000 C 10/31/14 23.0 0.01 0.05
NVDA 141031C00023500 C 10/31/14 23.5 0.00 0.04
NVDA 141031C00024000 C 10/31/14 24.0 0.00 0.04
NVDA 141031C00024500 C 10/31/14 24.5 0.00 0.04
NVDA 141031C00025000 C 10/31/14 25.0 0.00 0.04
NVDA 141031C00025500 C 10/31/14 25.5 0.00 0.03
NVDA 141031C00026000 C 10/31/14 26.0 0.00 0.03
NVDA 141031C00026500 C 10/31/14 26.5 0.00 0.03
NVDA 141031C00027000 C 10/31/14 27.0 0.00 0.03
NVDA 141031C00027500 C 10/31/14 27.5 0.00 0.03
NVDA 141031C00028000 C 10/31/14 28.0 0.00 0.03
NVDA 141031P00012000 P 10/31/14 12.0 0.00 0.03
NVDA 141031P00013000 P 10/31/14 13.0 0.00 0.03
NVDA 141031P00014000 P 10/31/14 14.0 0.00 0.05
NVDA 141031P00014500 P 10/31/14 14.5 0.01 0.05
NVDA 141031P00015000 P 10/31/14 15.0 0.02 0.06
NVDA 141031P00015500 P 10/31/14 15.5 0.03 0.07
NVDA 141031P00016000 P 10/31/14 16.0 0.04 0.08
NVDA 141031P00016500 P 10/31/14 16.5 0.05 0.11
NVDA 141031P00017000 P 10/31/14 17.0 0.08 0.15
NVDA 141031P00017500 P 10/31/14 17.5 0.14 0.22
NVDA 141031P00018000 P 10/31/14 18.0 0.21 0.26
NVDA 141031P00018500 P 10/31/14 18.5 0.33 0.39
NVDA 141031P00019000 P 10/31/14 19.0 0.53 0.59
NVDA 141031P00019500 P 10/31/14 19.5 0.76 0.86
NVDA 141031P00020000 P 10/31/14 20.0 1.07 1.19
NVDA 141031P00020500 P 10/31/14 20.5 1.45 1.61
NVDA 141031P00021000 P 10/31/14 21.0 1.88 2.05
NVDA 141031P00021500 P 10/31/14 21.5 2.23 2.69
NVDA 141031P00022000 P 10/31/14 22.0 2.70 3.20
NVDA 141031P00022500 P 10/31/14 22.5 3.15 3.65
NVDA 141031P00023000 P 10/31/14 23.0 3.65 4.15
NVDA 141031P00023500 P 10/31/14 23.5 4.10 4.65
NVDA 141031P00024000 P 10/31/14 24.0 4.60 5.15
NVDA 141031P00024500 P 10/31/14 24.5 5.10 5.70
NVDA 141031P00025000 P 10/31/14 25.0 5.60 6.20
NVDA 141031P00025500 P 10/31/14 25.5 5.40 7.10
NVDA 141031P00026000 P 10/31/14 26.0 5.90 7.60
NVDA 141031P00026500 P 10/31/14 26.5 6.40 8.10
NVDA 141031P00027000 P 10/31/14 27.0 6.20 9.60
NVDA 141031P00027500 P 10/31/14 27.5 6.55 9.95
NVDA 141031P00028000 P 10/31/14 28.0 7.15 10.55
NVDA 141122C00013000 C 11/22/14 13.0 5.90 6.40
NVDA 141122C00014000 C 11/22/14 14.0 4.95 5.40
NVDA 141122C00015000 C 11/22/14 15.0 3.95 4.45
NVDA 141122C00016000 C 11/22/14 16.0 3.00 3.50
NVDA 141122C00017000 C 11/22/14 17.0 2.23 2.58
NVDA 141122C00018000 C 11/22/14 18.0 1.61 1.65
NVDA 141122C00019000 C 11/22/14 19.0 1.00 1.03
NVDA 141122C00020000 C 11/22/14 20.0 0.57 0.60
NVDA 141122C00021000 C 11/22/14 21.0 0.30 0.34
NVDA 141122C00022000 C 11/22/14 22.0 0.16 0.19
NVDA 141122C00023000 C 11/22/14 23.0 0.08 0.11
NVDA 141122C00024000 C 11/22/14 24.0 0.04 0.08
NVDA 141122C00025000 C 11/22/14 25.0 0.01 0.05
NVDA 141122C00026000 C 11/22/14 26.0 0.00 0.04
NVDA 141122P00013000 P 11/22/14 13.0 0.01 0.04
NVDA 141122P00014000 P 11/22/14 14.0 0.02 0.05
NVDA 141122P00015000 P 11/22/14 15.0 0.05 0.07
NVDA 141122P00016000 P 11/22/14 16.0 0.11 0.14
NVDA 141122P00017000 P 11/22/14 17.0 0.23 0.26
NVDA 141122P00018000 P 11/22/14 18.0 0.48 0.51
NVDA 141122P00019000 P 11/22/14 19.0 0.88 0.91
NVDA 141122P00020000 P 11/22/14 20.0 1.46 1.50
NVDA 141122P00021000 P 11/22/14 21.0 2.10 2.26
NVDA 141122P00022000 P 11/22/14 22.0 2.89 3.25
NVDA 141122P00023000 P 11/22/14 23.0 3.80 4.30
NVDA 141122P00024000 P 11/22/14 24.0 4.75 5.30
NVDA 141122P00025000 P 11/22/14 25.0 5.60 6.25
NVDA 141122P00026000 P 11/22/14 26.0 6.70 7.25
NVDA 141220C00010000 C 12/20/14 10.0 8.75 9.40
NVDA 141220C00011000 C 12/20/14 11.0 7.85 8.45
NVDA 141220C00012000 C 12/20/14 12.0 6.85 7.40
NVDA 141220C00013000 C 12/20/14 13.0 5.85 6.40
NVDA 141220C00014000 C 12/20/14 14.0 4.90 5.40
NVDA 141220C00015000 C 12/20/14 15.0 4.10 4.45
NVDA 141220C00016000 C 12/20/14 16.0 3.05 3.55
NVDA 141220C00017000 C 12/20/14 17.0 2.43 2.61
NVDA 141220C00018000 C 12/20/14 18.0 1.72 1.76
NVDA 141220C00019000 C 12/20/14 19.0 1.12 1.16
NVDA 141220C00020000 C 12/20/14 20.0 0.70 0.73
NVDA 141220C00021000 C 12/20/14 21.0 0.41 0.45
NVDA 141220C00022000 C 12/20/14 22.0 0.23 0.26
NVDA 141220C00023000 C 12/20/14 23.0 0.14 0.17
NVDA 141220C00024000 C 12/20/14 24.0 0.08 0.11
NVDA 141220C00025000 C 12/20/14 25.0 0.04 0.08
NVDA 141220C00026000 C 12/20/14 26.0 0.02 0.06
NVDA 141220C00027000 C 12/20/14 27.0 0.01 0.04
NVDA 141220C00028000 C 12/20/14 28.0 0.00 0.03
NVDA 141220P00010000 P 12/20/14 10.0 0.00 0.02
NVDA 141220P00011000 P 12/20/14 11.0 0.01 0.03
NVDA 141220P00012000 P 12/20/14 12.0 0.01 0.04
NVDA 141220P00013000 P 12/20/14 13.0 0.02 0.05
NVDA 141220P00014000 P 12/20/14 14.0 0.05 0.07
NVDA 141220P00015000 P 12/20/14 15.0 0.09 0.11
NVDA 141220P00016000 P 12/20/14 16.0 0.17 0.20
NVDA 141220P00017000 P 12/20/14 17.0 0.34 0.36
NVDA 141220P00018000 P 12/20/14 18.0 0.61 0.64
NVDA 141220P00019000 P 12/20/14 19.0 1.03 1.06
NVDA 141220P00020000 P 12/20/14 20.0 1.60 1.65
NVDA 141220P00021000 P 12/20/14 21.0 2.31 2.37
NVDA 141220P00022000 P 12/20/14 22.0 3.05 3.20
NVDA 141220P00023000 P 12/20/14 23.0 3.90 4.20
NVDA 141220P00024000 P 12/20/14 24.0 4.80 5.30
NVDA 141220P00025000 P 12/20/14 25.0 5.80 6.30
NVDA 141220P00026000 P 12/20/14 26.0 6.75 7.25
NVDA 141220P00027000 P 12/20/14 27.0 7.75 8.25
NVDA 141220P00028000 P 12/20/14 28.0 8.75 9.25
NVDA 150117C00003000 C 01/17/15 3.0 14.50 17.75
NVDA 150117C00005000 C 01/17/15 5.0 12.50 15.80
NVDA 150117C00008000 C 01/17/15 8.0 9.50 12.80
NVDA 150117C00009000 C 01/17/15 9.0 8.50 11.80
NVDA 150117C00010000 C 01/17/15 10.0 8.80 9.40
NVDA 150117C00011000 C 01/17/15 11.0 7.90 8.40
NVDA 150117C00012000 C 01/17/15 12.0 7.15 7.40
NVDA 150117C00013000 C 01/17/15 13.0 5.85 6.40
NVDA 150117C00014000 C 01/17/15 14.0 5.00 5.45
NVDA 150117C00015000 C 01/17/15 15.0 4.20 4.50
NVDA 150117C00016000 C 01/17/15 16.0 3.10 3.60
NVDA 150117C00017000 C 01/17/15 17.0 2.52 2.70
NVDA 150117C00018000 C 01/17/15 18.0 1.83 1.87
NVDA 150117C00019000 C 01/17/15 19.0 1.25 1.29
NVDA 150117C00020000 C 01/17/15 20.0 0.82 0.86
NVDA 150117C00021000 C 01/17/15 21.0 0.52 0.55
NVDA 150117C00022000 C 01/17/15 22.0 0.32 0.37
NVDA 150117C00023000 C 01/17/15 23.0 0.20 0.24
NVDA 150117C00024000 C 01/17/15 24.0 0.12 0.15
NVDA 150117C00025000 C 01/17/15 25.0 0.08 0.11
NVDA 150117C00026000 C 01/17/15 26.0 0.05 0.08
NVDA 150117C00027000 C 01/17/15 27.0 0.03 0.06
NVDA 150117C00028000 C 01/17/15 28.0 0.01 0.05
NVDA 150117C00029000 C 01/17/15 29.0 0.00 0.04
NVDA 150117P00003000 P 01/17/15 3.0 0.00 0.02
NVDA 150117P00005000 P 01/17/15 5.0 0.00 0.02
NVDA 150117P00008000 P 01/17/15 8.0 0.00 0.02
NVDA 150117P00009000 P 01/17/15 9.0 0.00 0.02
NVDA 150117P00010000 P 01/17/15 10.0 0.01 0.03
NVDA 150117P00011000 P 01/17/15 11.0 0.01 0.04
NVDA 150117P00012000 P 01/17/15 12.0 0.02 0.06
NVDA 150117P00013000 P 01/17/15 13.0 0.04 0.07
NVDA 150117P00014000 P 01/17/15 14.0 0.07 0.10
NVDA 150117P00015000 P 01/17/15 15.0 0.13 0.16
NVDA 150117P00016000 P 01/17/15 16.0 0.24 0.27
NVDA 150117P00017000 P 01/17/15 17.0 0.42 0.46
NVDA 150117P00018000 P 01/17/15 18.0 0.72 0.75
NVDA 150117P00019000 P 01/17/15 19.0 1.15 1.18
NVDA 150117P00020000 P 01/17/15 20.0 1.72 1.75
NVDA 150117P00021000 P 01/17/15 21.0 2.41 2.46
NVDA 150117P00022000 P 01/17/15 22.0 3.10 3.30
NVDA 150117P00023000 P 01/17/15 23.0 3.95 4.35
NVDA 150117P00024000 P 01/17/15 24.0 4.80 5.30
NVDA 150117P00025000 P 01/17/15 25.0 5.80 6.35
NVDA 150117P00026000 P 01/17/15 26.0 6.75 7.35
NVDA 150117P00027000 P 01/17/15 27.0 7.75 8.30
NVDA 150117P00028000 P 01/17/15 28.0 8.70 9.30
NVDA 150117P00029000 P 01/17/15 29.0 9.50 10.35
NVDA 150320C00009000 C 03/20/15 9.0 8.50 11.75
NVDA 150320C00010000 C 03/20/15 10.0 8.50 9.80
NVDA 150320C00011000 C 03/20/15 11.0 7.70 8.50
NVDA 150320C00012000 C 03/20/15 12.0 6.80 7.55
NVDA 150320C00013000 C 03/20/15 13.0 5.80 6.55
NVDA 150320C00014000 C 03/20/15 14.0 4.95 5.60
NVDA 150320C00015000 C 03/20/15 15.0 4.05 4.65
NVDA 150320C00016000 C 03/20/15 16.0 3.50 3.70
NVDA 150320C00017000 C 03/20/15 17.0 2.75 2.80
NVDA 150320C00018000 C 03/20/15 18.0 2.09 2.14
NVDA 150320C00019000 C 03/20/15 19.0 1.54 1.59
NVDA 150320C00020000 C 03/20/15 20.0 1.10 1.15
NVDA 150320C00021000 C 03/20/15 21.0 0.77 0.82
NVDA 150320C00022000 C 03/20/15 22.0 0.53 0.57
NVDA 150320C00023000 C 03/20/15 23.0 0.36 0.41
NVDA 150320C00024000 C 03/20/15 24.0 0.24 0.28
NVDA 150320C00025000 C 03/20/15 25.0 0.16 0.20
NVDA 150320C00026000 C 03/20/15 26.0 0.11 0.15
NVDA 150320C00027000 C 03/20/15 27.0 0.08 0.11
NVDA 150320C00028000 C 03/20/15 28.0 0.05 0.09
NVDA 150320C00029000 C 03/20/15 29.0 0.03 0.07
NVDA 150320P00009000 P 03/20/15 9.0 0.00 0.04
NVDA 150320P00010000 P 03/20/15 10.0 0.01 0.05
NVDA 150320P00011000 P 03/20/15 11.0 0.03 0.06
NVDA 150320P00012000 P 03/20/15 12.0 0.05 0.09
NVDA 150320P00013000 P 03/20/15 13.0 0.09 0.13
NVDA 150320P00014000 P 03/20/15 14.0 0.16 0.20
NVDA 150320P00015000 P 03/20/15 15.0 0.27 0.31
NVDA 150320P00016000 P 03/20/15 16.0 0.43 0.47
NVDA 150320P00017000 P 03/20/15 17.0 0.68 0.73
NVDA 150320P00018000 P 03/20/15 18.0 1.03 1.07
NVDA 150320P00019000 P 03/20/15 19.0 1.49 1.53
NVDA 150320P00020000 P 03/20/15 20.0 2.06 2.11
NVDA 150320P00021000 P 03/20/15 21.0 2.72 2.78
NVDA 150320P00022000 P 03/20/15 22.0 3.45 3.55
NVDA 150320P00023000 P 03/20/15 23.0 4.20 4.40
NVDA 150320P00024000 P 03/20/15 24.0 4.95 5.55
NVDA 150320P00025000 P 03/20/15 25.0 5.85 6.55
NVDA 150320P00026000 P 03/20/15 26.0 6.80 7.50
NVDA 150320P00027000 P 03/20/15 27.0 7.75 8.45
NVDA 150320P00028000 P 03/20/15 28.0 8.70 9.45
NVDA 150320P00029000 P 03/20/15 29.0 9.65 10.45
NVDA 160115C00003000 C 01/15/16 3.0 13.70 18.50
NVDA 160115C00005000 C 01/15/16 5.0 11.70 16.50
NVDA 160115C00008000 C 01/15/16 8.0 8.75 13.50
NVDA 160115C00010000 C 01/15/16 10.0 7.20 9.55
NVDA 160115C00013000 C 01/15/16 13.0 4.35 7.85
NVDA 160115C00015000 C 01/15/16 15.0 4.60 5.25
NVDA 160115C00017000 C 01/15/16 17.0 3.25 3.95
NVDA 160115C00020000 C 01/15/16 20.0 1.89 2.18
NVDA 160115C00022000 C 01/15/16 22.0 1.02 1.83
NVDA 160115C00025000 C 01/15/16 25.0 0.46 1.12
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.03
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.05
NVDA 160115P00008000 P 01/15/16 8.0 0.00 0.16
NVDA 160115P00010000 P 01/15/16 10.0 0.06 0.32
NVDA 160115P00013000 P 01/15/16 13.0 0.33 0.72
NVDA 160115P00015000 P 01/15/16 15.0 0.68 1.23
NVDA 160115P00017000 P 01/15/16 17.0 1.49 1.72
NVDA 160115P00020000 P 01/15/16 20.0 2.75 3.20
NVDA 160115P00022000 P 01/15/16 22.0 4.05 4.90
NVDA 160115P00025000 P 01/15/16 25.0 6.40 7.20

OPRA data is delayed 15 minutes.