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 Jul 24 2014 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 140725C00010000 C 07/25/14 10.0 6.50 9.80
NVDA 140725C00011000 C 07/25/14 11.0 6.80 7.50
NVDA 140725C00011500 C 07/25/14 11.5 6.30 7.00
NVDA 140725C00012000 C 07/25/14 12.0 5.80 6.50
NVDA 140725C00012500 C 07/25/14 12.5 5.30 6.00
NVDA 140725C00013000 C 07/25/14 13.0 4.80 5.50
NVDA 140725C00013500 C 07/25/14 13.5 4.30 5.00
NVDA 140725C00014000 C 07/25/14 14.0 3.80 4.50
NVDA 140725C00014500 C 07/25/14 14.5 3.30 4.00
NVDA 140725C00015000 C 07/25/14 15.0 2.87 3.40
NVDA 140725C00015500 C 07/25/14 15.5 2.32 2.93
NVDA 140725C00016000 C 07/25/14 16.0 1.82 2.40
NVDA 140725C00016500 C 07/25/14 16.5 1.34 1.88
NVDA 140725C00017000 C 07/25/14 17.0 0.95 1.25
NVDA 140725C00017500 C 07/25/14 17.5 0.57 0.76
NVDA 140725C00018000 C 07/25/14 18.0 0.25 0.29
NVDA 140725C00018500 C 07/25/14 18.5 0.09 0.12
NVDA 140725C00019000 C 07/25/14 19.0 0.00 0.03
NVDA 140725C00019500 C 07/25/14 19.5 0.00 0.04
NVDA 140725C00020000 C 07/25/14 20.0 0.00 0.07
NVDA 140725C00020500 C 07/25/14 20.5 0.00 0.04
NVDA 140725C00021000 C 07/25/14 21.0 0.00 0.03
NVDA 140725C00021500 C 07/25/14 21.5 0.00 0.07
NVDA 140725C00022000 C 07/25/14 22.0 0.00 0.07
NVDA 140725C00022500 C 07/25/14 22.5 0.00 0.07
NVDA 140725C00023000 C 07/25/14 23.0 0.00 0.07
NVDA 140725C00023500 C 07/25/14 23.5 0.00 0.07
NVDA 140725C00024000 C 07/25/14 24.0 0.00 0.07
NVDA 140725C00024500 C 07/25/14 24.5 0.00 0.07
NVDA 140725C00025000 C 07/25/14 25.0 0.00 0.07
NVDA 140725C00025500 C 07/25/14 25.5 0.00 0.07
NVDA 140725C00026000 C 07/25/14 26.0 0.00 0.07
NVDA 140725C00026500 C 07/25/14 26.5 0.00 0.07
NVDA 140725C00027000 C 07/25/14 27.0 0.00 0.07
NVDA 140725C00027500 C 07/25/14 27.5 0.00 0.07
NVDA 140725C00028000 C 07/25/14 28.0 0.00 0.07
NVDA 140725C00028500 C 07/25/14 28.5 0.00 0.07
NVDA 140725P00010000 P 07/25/14 10.0 0.00 0.07
NVDA 140725P00011000 P 07/25/14 11.0 0.00 0.07
NVDA 140725P00011500 P 07/25/14 11.5 0.00 0.07
NVDA 140725P00012000 P 07/25/14 12.0 0.00 0.07
NVDA 140725P00012500 P 07/25/14 12.5 0.00 0.07
NVDA 140725P00013000 P 07/25/14 13.0 0.00 0.07
NVDA 140725P00013500 P 07/25/14 13.5 0.00 0.07
NVDA 140725P00014000 P 07/25/14 14.0 0.00 0.07
NVDA 140725P00014500 P 07/25/14 14.5 0.00 0.07
NVDA 140725P00015000 P 07/25/14 15.0 0.00 0.07
NVDA 140725P00015500 P 07/25/14 15.5 0.00 0.07
NVDA 140725P00016000 P 07/25/14 16.0 0.00 0.02
NVDA 140725P00016500 P 07/25/14 16.5 0.00 0.07
NVDA 140725P00017000 P 07/25/14 17.0 0.00 0.07
NVDA 140725P00017500 P 07/25/14 17.5 0.00 0.08
NVDA 140725P00018000 P 07/25/14 18.0 0.04 0.15
NVDA 140725P00018500 P 07/25/14 18.5 0.38 0.57
NVDA 140725P00019000 P 07/25/14 19.0 0.79 0.99
NVDA 140725P00019500 P 07/25/14 19.5 1.27 1.49
NVDA 140725P00020000 P 07/25/14 20.0 1.76 2.11
NVDA 140725P00020500 P 07/25/14 20.5 2.21 2.61
NVDA 140725P00021000 P 07/25/14 21.0 2.70 3.20
NVDA 140725P00021500 P 07/25/14 21.5 3.00 3.70
NVDA 140725P00022000 P 07/25/14 22.0 3.50 4.20
NVDA 140725P00022500 P 07/25/14 22.5 4.00 4.70
NVDA 140725P00023000 P 07/25/14 23.0 4.50 5.20
NVDA 140725P00023500 P 07/25/14 23.5 5.00 5.70
NVDA 140725P00024000 P 07/25/14 24.0 5.50 6.20
NVDA 140725P00024500 P 07/25/14 24.5 6.00 6.70
NVDA 140725P00025000 P 07/25/14 25.0 6.50 7.20
NVDA 140725P00025500 P 07/25/14 25.5 7.00 7.70
NVDA 140725P00026000 P 07/25/14 26.0 6.20 9.50
NVDA 140725P00026500 P 07/25/14 26.5 6.70 10.00
NVDA 140725P00027000 P 07/25/14 27.0 7.20 10.45
NVDA 140725P00027500 P 07/25/14 27.5 7.70 11.00
NVDA 140725P00028000 P 07/25/14 28.0 8.20 10.60
NVDA 140725P00028500 P 07/25/14 28.5 8.70 12.00
NVDA 140801C00010000 C 08/01/14 10.0 6.50 9.80
NVDA 140801C00011000 C 08/01/14 11.0 6.70 7.60
NVDA 140801C00011500 C 08/01/14 11.5 6.20 7.10
NVDA 140801C00012000 C 08/01/14 12.0 5.70 6.60
NVDA 140801C00012500 C 08/01/14 12.5 5.20 6.10
NVDA 140801C00013000 C 08/01/14 13.0 4.70 5.60
NVDA 140801C00013500 C 08/01/14 13.5 4.20 5.10
NVDA 140801C00014000 C 08/01/14 14.0 3.75 4.55
NVDA 140801C00014500 C 08/01/14 14.5 3.50 3.80
NVDA 140801C00015000 C 08/01/14 15.0 3.00 3.30
NVDA 140801C00015500 C 08/01/14 15.5 2.48 2.82
NVDA 140801C00016000 C 08/01/14 16.0 2.07 2.29
NVDA 140801C00016500 C 08/01/14 16.5 1.57 1.81
NVDA 140801C00017000 C 08/01/14 17.0 1.11 1.34
NVDA 140801C00017500 C 08/01/14 17.5 0.71 0.85
NVDA 140801C00018000 C 08/01/14 18.0 0.42 0.46
NVDA 140801C00018500 C 08/01/14 18.5 0.21 0.24
NVDA 140801C00019000 C 08/01/14 19.0 0.07 0.13
NVDA 140801C00019500 C 08/01/14 19.5 0.05 0.10
NVDA 140801C00020000 C 08/01/14 20.0 0.00 0.07
NVDA 140801C00020500 C 08/01/14 20.5 0.00 0.05
NVDA 140801C00021000 C 08/01/14 21.0 0.00 0.05
NVDA 140801C00021500 C 08/01/14 21.5 0.00 0.05
NVDA 140801C00022000 C 08/01/14 22.0 0.00 0.05
NVDA 140801C00022500 C 08/01/14 22.5 0.00 0.03
NVDA 140801C00023000 C 08/01/14 23.0 0.00 0.02
NVDA 140801C00023500 C 08/01/14 23.5 0.00 0.02
NVDA 140801C00024000 C 08/01/14 24.0 0.00 0.02
NVDA 140801C00024500 C 08/01/14 24.5 0.00 0.02
NVDA 140801C00025000 C 08/01/14 25.0 0.00 0.02
NVDA 140801C00025500 C 08/01/14 25.5 0.00 0.02
NVDA 140801C00026000 C 08/01/14 26.0 0.00 0.02
NVDA 140801C00026500 C 08/01/14 26.5 0.00 0.02
NVDA 140801C00027000 C 08/01/14 27.0 0.00 0.02
NVDA 140801C00027500 C 08/01/14 27.5 0.00 0.02
NVDA 140801C00028000 C 08/01/14 28.0 0.00 0.02
NVDA 140801C00028500 C 08/01/14 28.5 0.00 0.02
NVDA 140801P00010000 P 08/01/14 10.0 0.00 0.02
NVDA 140801P00011000 P 08/01/14 11.0 0.00 0.02
NVDA 140801P00011500 P 08/01/14 11.5 0.00 0.02
NVDA 140801P00012000 P 08/01/14 12.0 0.00 0.02
NVDA 140801P00012500 P 08/01/14 12.5 0.00 0.02
NVDA 140801P00013000 P 08/01/14 13.0 0.00 0.02
NVDA 140801P00013500 P 08/01/14 13.5 0.00 0.02
NVDA 140801P00014000 P 08/01/14 14.0 0.00 0.02
NVDA 140801P00014500 P 08/01/14 14.5 0.00 0.02
NVDA 140801P00015000 P 08/01/14 15.0 0.00 0.02
NVDA 140801P00015500 P 08/01/14 15.5 0.00 0.03
NVDA 140801P00016000 P 08/01/14 16.0 0.00 0.03
NVDA 140801P00016500 P 08/01/14 16.5 0.01 0.05
NVDA 140801P00017000 P 08/01/14 17.0 0.03 0.09
NVDA 140801P00017500 P 08/01/14 17.5 0.08 0.14
NVDA 140801P00018000 P 08/01/14 18.0 0.25 0.31
NVDA 140801P00018500 P 08/01/14 18.5 0.53 0.59
NVDA 140801P00019000 P 08/01/14 19.0 0.86 1.03
NVDA 140801P00019500 P 08/01/14 19.5 1.31 1.51
NVDA 140801P00020000 P 08/01/14 20.0 1.76 1.98
NVDA 140801P00020500 P 08/01/14 20.5 2.23 2.55
NVDA 140801P00021000 P 08/01/14 21.0 2.70 3.05
NVDA 140801P00021500 P 08/01/14 21.5 3.20 3.55
NVDA 140801P00022000 P 08/01/14 22.0 3.70 4.05
NVDA 140801P00022500 P 08/01/14 22.5 4.20 4.55
NVDA 140801P00023000 P 08/01/14 23.0 4.40 5.30
NVDA 140801P00023500 P 08/01/14 23.5 4.90 5.80
NVDA 140801P00024000 P 08/01/14 24.0 5.40 6.30
NVDA 140801P00024500 P 08/01/14 24.5 5.90 6.80
NVDA 140801P00025000 P 08/01/14 25.0 6.40 7.30
NVDA 140801P00025500 P 08/01/14 25.5 6.90 7.80
NVDA 140801P00026000 P 08/01/14 26.0 6.20 9.50
NVDA 140801P00026500 P 08/01/14 26.5 6.70 10.00
NVDA 140801P00027000 P 08/01/14 27.0 7.20 10.50
NVDA 140801P00027500 P 08/01/14 27.5 7.70 11.00
NVDA 140801P00028000 P 08/01/14 28.0 8.20 10.60
NVDA 140801P00028500 P 08/01/14 28.5 8.70 12.05
NVDA 140808C00010000 C 08/08/14 10.0 7.60 8.80
NVDA 140808C00011000 C 08/08/14 11.0 6.60 7.80
NVDA 140808C00011500 C 08/08/14 11.5 6.10 7.30
NVDA 140808C00012000 C 08/08/14 12.0 5.65 6.80
NVDA 140808C00012500 C 08/08/14 12.5 5.10 6.30
NVDA 140808C00013000 C 08/08/14 13.0 5.00 5.35
NVDA 140808C00013500 C 08/08/14 13.5 4.50 4.85
NVDA 140808C00014000 C 08/08/14 14.0 4.00 4.35
NVDA 140808C00014500 C 08/08/14 14.5 3.50 3.85
NVDA 140808C00015000 C 08/08/14 15.0 3.00 3.35
NVDA 140808C00015500 C 08/08/14 15.5 2.52 2.86
NVDA 140808C00016000 C 08/08/14 16.0 2.12 2.40
NVDA 140808C00016500 C 08/08/14 16.5 1.68 1.88
NVDA 140808C00017000 C 08/08/14 17.0 1.27 1.47
NVDA 140808C00017500 C 08/08/14 17.5 0.95 1.03
NVDA 140808C00018000 C 08/08/14 18.0 0.65 0.72
NVDA 140808C00018500 C 08/08/14 18.5 0.44 0.49
NVDA 140808C00019000 C 08/08/14 19.0 0.29 0.35
NVDA 140808C00019500 C 08/08/14 19.5 0.12 0.26
NVDA 140808C00020000 C 08/08/14 20.0 0.11 0.22
NVDA 140808C00020500 C 08/08/14 20.5 0.06 0.25
NVDA 140808C00021000 C 08/08/14 21.0 0.03 0.18
NVDA 140808C00021500 C 08/08/14 21.5 0.01 0.16
NVDA 140808C00022000 C 08/08/14 22.0 0.00 0.21
NVDA 140808C00022500 C 08/08/14 22.5 0.00 0.21
NVDA 140808C00023000 C 08/08/14 23.0 0.00 0.22
NVDA 140808C00023500 C 08/08/14 23.5 0.00 0.21
NVDA 140808C00024000 C 08/08/14 24.0 0.00 0.19
NVDA 140808C00024500 C 08/08/14 24.5 0.00 0.19
NVDA 140808C00025000 C 08/08/14 25.0 0.00 0.18
NVDA 140808C00025500 C 08/08/14 25.5 0.00 0.19
NVDA 140808C00026000 C 08/08/14 26.0 0.00 0.17
NVDA 140808C00026500 C 08/08/14 26.5 0.00 0.16
NVDA 140808C00027000 C 08/08/14 27.0 0.00 0.18
NVDA 140808C00027500 C 08/08/14 27.5 0.00 0.16
NVDA 140808C00028000 C 08/08/14 28.0 0.00 0.16
NVDA 140808C00028500 C 08/08/14 28.5 0.00 0.16
NVDA 140808P00010000 P 08/08/14 10.0 0.00 0.17
NVDA 140808P00011000 P 08/08/14 11.0 0.00 0.18
NVDA 140808P00011500 P 08/08/14 11.5 0.00 0.18
NVDA 140808P00012000 P 08/08/14 12.0 0.00 0.18
NVDA 140808P00012500 P 08/08/14 12.5 0.00 0.18
NVDA 140808P00013000 P 08/08/14 13.0 0.00 0.18
NVDA 140808P00013500 P 08/08/14 13.5 0.00 0.19
NVDA 140808P00014000 P 08/08/14 14.0 0.00 0.19
NVDA 140808P00014500 P 08/08/14 14.5 0.00 0.21
NVDA 140808P00015000 P 08/08/14 15.0 0.00 0.19
NVDA 140808P00015500 P 08/08/14 15.5 0.02 0.12
NVDA 140808P00016000 P 08/08/14 16.0 0.04 0.14
NVDA 140808P00016500 P 08/08/14 16.5 0.07 0.17
NVDA 140808P00017000 P 08/08/14 17.0 0.15 0.22
NVDA 140808P00017500 P 08/08/14 17.5 0.26 0.37
NVDA 140808P00018000 P 08/08/14 18.0 0.46 0.57
NVDA 140808P00018500 P 08/08/14 18.5 0.73 0.85
NVDA 140808P00019000 P 08/08/14 19.0 1.12 1.21
NVDA 140808P00019500 P 08/08/14 19.5 1.49 1.62
NVDA 140808P00020000 P 08/08/14 20.0 1.90 2.14
NVDA 140808P00020500 P 08/08/14 20.5 2.28 2.63
NVDA 140808P00021000 P 08/08/14 21.0 2.75 3.10
NVDA 140808P00021500 P 08/08/14 21.5 3.25 3.60
NVDA 140808P00022000 P 08/08/14 22.0 3.75 4.10
NVDA 140808P00022500 P 08/08/14 22.5 4.20 4.60
NVDA 140808P00023000 P 08/08/14 23.0 4.70 5.05
NVDA 140808P00023500 P 08/08/14 23.5 5.15 5.65
NVDA 140808P00024000 P 08/08/14 24.0 5.65 6.10
NVDA 140808P00024500 P 08/08/14 24.5 6.15 6.60
NVDA 140808P00025000 P 08/08/14 25.0 6.60 7.10
NVDA 140808P00025500 P 08/08/14 25.5 7.10 7.60
NVDA 140808P00026000 P 08/08/14 26.0 7.60 8.10
NVDA 140808P00026500 P 08/08/14 26.5 7.80 9.00
NVDA 140808P00027000 P 08/08/14 27.0 8.30 9.25
NVDA 140808P00027500 P 08/08/14 27.5 8.75 9.75
NVDA 140808P00028000 P 08/08/14 28.0 9.25 10.45
NVDA 140808P00028500 P 08/08/14 28.5 9.75 10.95
NVDA 140816C00011000 C 08/16/14 11.0 6.70 7.60
NVDA 140816C00012000 C 08/16/14 12.0 5.95 6.35
NVDA 140816C00013000 C 08/16/14 13.0 5.00 5.30
NVDA 140816C00013500 C 08/16/14 13.5 4.50 4.85
NVDA 140816C00014000 C 08/16/14 14.0 4.00 4.35
NVDA 140816C00014500 C 08/16/14 14.5 3.50 3.85
NVDA 140816C00015000 C 08/16/14 15.0 3.00 3.35
NVDA 140816C00015500 C 08/16/14 15.5 2.53 2.88
NVDA 140816C00016000 C 08/16/14 16.0 2.15 2.41
NVDA 140816C00016500 C 08/16/14 16.5 1.72 1.88
NVDA 140816C00017000 C 08/16/14 17.0 1.37 1.44
NVDA 140816C00017500 C 08/16/14 17.5 1.03 1.08
NVDA 140816C00018000 C 08/16/14 18.0 0.74 0.78
NVDA 140816C00018500 C 08/16/14 18.5 0.52 0.56
NVDA 140816C00019000 C 08/16/14 19.0 0.34 0.37
NVDA 140816C00019500 C 08/16/14 19.5 0.22 0.27
NVDA 140816C00020000 C 08/16/14 20.0 0.15 0.19
NVDA 140816C00020500 C 08/16/14 20.5 0.08 0.13
NVDA 140816C00021000 C 08/16/14 21.0 0.05 0.09
NVDA 140816C00021500 C 08/16/14 21.5 0.03 0.07
NVDA 140816C00022000 C 08/16/14 22.0 0.02 0.05
NVDA 140816C00022500 C 08/16/14 22.5 0.01 0.04
NVDA 140816C00023000 C 08/16/14 23.0 0.00 0.04
NVDA 140816C00024000 C 08/16/14 24.0 0.00 0.03
NVDA 140816C00025000 C 08/16/14 25.0 0.00 0.02
NVDA 140816C00026000 C 08/16/14 26.0 0.00 0.02
NVDA 140816C00027000 C 08/16/14 27.0 0.00 0.02
NVDA 140816C00028000 C 08/16/14 28.0 0.00 0.02
NVDA 140816P00011000 P 08/16/14 11.0 0.00 0.02
NVDA 140816P00012000 P 08/16/14 12.0 0.00 0.02
NVDA 140816P00013000 P 08/16/14 13.0 0.00 0.02
NVDA 140816P00013500 P 08/16/14 13.5 0.00 0.03
NVDA 140816P00014000 P 08/16/14 14.0 0.00 0.03
NVDA 140816P00014500 P 08/16/14 14.5 0.01 0.04
NVDA 140816P00015000 P 08/16/14 15.0 0.02 0.05
NVDA 140816P00015500 P 08/16/14 15.5 0.04 0.07
NVDA 140816P00016000 P 08/16/14 16.0 0.07 0.11
NVDA 140816P00016500 P 08/16/14 16.5 0.14 0.17
NVDA 140816P00017000 P 08/16/14 17.0 0.23 0.27
NVDA 140816P00017500 P 08/16/14 17.5 0.38 0.43
NVDA 140816P00018000 P 08/16/14 18.0 0.58 0.62
NVDA 140816P00018500 P 08/16/14 18.5 0.86 0.90
NVDA 140816P00019000 P 08/16/14 19.0 1.19 1.26
NVDA 140816P00019500 P 08/16/14 19.5 1.51 1.62
NVDA 140816P00020000 P 08/16/14 20.0 1.92 2.12
NVDA 140816P00020500 P 08/16/14 20.5 2.30 2.64
NVDA 140816P00021000 P 08/16/14 21.0 2.76 3.10
NVDA 140816P00021500 P 08/16/14 21.5 3.25 3.60
NVDA 140816P00022000 P 08/16/14 22.0 3.75 4.10
NVDA 140816P00022500 P 08/16/14 22.5 4.20 4.55
NVDA 140816P00023000 P 08/16/14 23.0 4.70 5.05
NVDA 140816P00024000 P 08/16/14 24.0 5.65 6.10
NVDA 140816P00025000 P 08/16/14 25.0 6.65 7.10
NVDA 140816P00026000 P 08/16/14 26.0 7.60 8.10
NVDA 140816P00027000 P 08/16/14 27.0 8.30 9.50
NVDA 140816P00028000 P 08/16/14 28.0 8.15 10.25
NVDA 140822C00010000 C 08/22/14 10.0 6.50 9.80
NVDA 140822C00011000 C 08/22/14 11.0 6.30 8.00
NVDA 140822C00011500 C 08/22/14 11.5 5.75 7.55
NVDA 140822C00012000 C 08/22/14 12.0 5.25 7.05
NVDA 140822C00012500 C 08/22/14 12.5 5.45 5.85
NVDA 140822C00013000 C 08/22/14 13.0 5.00 5.35
NVDA 140822C00013500 C 08/22/14 13.5 4.50 4.85
NVDA 140822C00014000 C 08/22/14 14.0 4.00 4.35
NVDA 140822C00014500 C 08/22/14 14.5 3.50 3.85
NVDA 140822C00015000 C 08/22/14 15.0 3.05 3.35
NVDA 140822C00015500 C 08/22/14 15.5 2.54 2.89
NVDA 140822C00016000 C 08/22/14 16.0 2.17 2.43
NVDA 140822C00016500 C 08/22/14 16.5 1.75 1.94
NVDA 140822C00017000 C 08/22/14 17.0 1.37 1.53
NVDA 140822C00017500 C 08/22/14 17.5 1.04 1.11
NVDA 140822C00018000 C 08/22/14 18.0 0.75 0.82
NVDA 140822C00018500 C 08/22/14 18.5 0.54 0.59
NVDA 140822C00019000 C 08/22/14 19.0 0.34 0.42
NVDA 140822C00019500 C 08/22/14 19.5 0.24 0.30
NVDA 140822C00020000 C 08/22/14 20.0 0.15 0.24
NVDA 140822C00020500 C 08/22/14 20.5 0.10 0.20
NVDA 140822C00021000 C 08/22/14 21.0 0.06 0.17
NVDA 140822C00021500 C 08/22/14 21.5 0.04 0.18
NVDA 140822C00022000 C 08/22/14 22.0 0.03 0.10
NVDA 140822C00022500 C 08/22/14 22.5 0.01 0.13
NVDA 140822C00023000 C 08/22/14 23.0 0.01 0.11
NVDA 140822C00023500 C 08/22/14 23.5 0.00 0.10
NVDA 140822C00024000 C 08/22/14 24.0 0.00 0.09
NVDA 140822C00024500 C 08/22/14 24.5 0.00 0.07
NVDA 140822C00025000 C 08/22/14 25.0 0.00 0.06
NVDA 140822C00025500 C 08/22/14 25.5 0.00 0.05
NVDA 140822C00026000 C 08/22/14 26.0 0.00 0.05
NVDA 140822C00026500 C 08/22/14 26.5 0.00 0.03
NVDA 140822C00027000 C 08/22/14 27.0 0.00 0.03
NVDA 140822C00027500 C 08/22/14 27.5 0.00 0.03
NVDA 140822P00010000 P 08/22/14 10.0 0.00 0.02
NVDA 140822P00011000 P 08/22/14 11.0 0.00 0.02
NVDA 140822P00011500 P 08/22/14 11.5 0.00 0.02
NVDA 140822P00012000 P 08/22/14 12.0 0.00 0.03
NVDA 140822P00012500 P 08/22/14 12.5 0.00 0.04
NVDA 140822P00013000 P 08/22/14 13.0 0.00 0.05
NVDA 140822P00013500 P 08/22/14 13.5 0.00 0.06
NVDA 140822P00014000 P 08/22/14 14.0 0.00 0.09
NVDA 140822P00014500 P 08/22/14 14.5 0.01 0.10
NVDA 140822P00015000 P 08/22/14 15.0 0.03 0.13
NVDA 140822P00015500 P 08/22/14 15.5 0.06 0.18
NVDA 140822P00016000 P 08/22/14 16.0 0.10 0.25
NVDA 140822P00016500 P 08/22/14 16.5 0.12 0.32
NVDA 140822P00017000 P 08/22/14 17.0 0.24 0.34
NVDA 140822P00017500 P 08/22/14 17.5 0.39 0.50
NVDA 140822P00018000 P 08/22/14 18.0 0.64 0.71
NVDA 140822P00018500 P 08/22/14 18.5 0.91 0.99
NVDA 140822P00019000 P 08/22/14 19.0 1.22 1.34
NVDA 140822P00019500 P 08/22/14 19.5 1.61 1.80
NVDA 140822P00020000 P 08/22/14 20.0 2.00 2.22
NVDA 140822P00020500 P 08/22/14 20.5 2.36 2.71
NVDA 140822P00021000 P 08/22/14 21.0 2.85 3.25
NVDA 140822P00021500 P 08/22/14 21.5 3.35 3.75
NVDA 140822P00022000 P 08/22/14 22.0 3.80 4.25
NVDA 140822P00022500 P 08/22/14 22.5 4.30 4.70
NVDA 140822P00023000 P 08/22/14 23.0 4.75 5.20
NVDA 140822P00023500 P 08/22/14 23.5 5.20 5.65
NVDA 140822P00024000 P 08/22/14 24.0 5.70 6.15
NVDA 140822P00024500 P 08/22/14 24.5 6.20 6.65
NVDA 140822P00025000 P 08/22/14 25.0 6.70 7.15
NVDA 140822P00025500 P 08/22/14 25.5 7.20 7.65
NVDA 140822P00026000 P 08/22/14 26.0 7.70 8.15
NVDA 140822P00026500 P 08/22/14 26.5 8.20 8.65
NVDA 140822P00027000 P 08/22/14 27.0 8.70 9.15
NVDA 140822P00027500 P 08/22/14 27.5 8.50 10.35
NVDA 140829C00010000 C 08/29/14 10.0 6.50 9.80
NVDA 140829C00011000 C 08/29/14 11.0 6.35 7.95
NVDA 140829C00012000 C 08/29/14 12.0 5.30 7.00
NVDA 140829C00012500 C 08/29/14 12.5 5.45 5.85
NVDA 140829C00013000 C 08/29/14 13.0 5.00 5.35
NVDA 140829C00013500 C 08/29/14 13.5 4.50 4.85
NVDA 140829C00014000 C 08/29/14 14.0 4.00 4.35
NVDA 140829C00014500 C 08/29/14 14.5 3.50 3.85
NVDA 140829C00015000 C 08/29/14 15.0 3.05 3.40
NVDA 140829C00015500 C 08/29/14 15.5 2.55 2.89
NVDA 140829C00016000 C 08/29/14 16.0 2.18 2.44
NVDA 140829C00016500 C 08/29/14 16.5 1.77 1.94
NVDA 140829C00017000 C 08/29/14 17.0 1.37 1.56
NVDA 140829C00017500 C 08/29/14 17.5 1.02 1.19
NVDA 140829C00018000 C 08/29/14 18.0 0.75 0.83
NVDA 140829C00018500 C 08/29/14 18.5 0.55 0.60
NVDA 140829C00019000 C 08/29/14 19.0 0.37 0.47
NVDA 140829C00019500 C 08/29/14 19.5 0.26 0.35
NVDA 140829C00020000 C 08/29/14 20.0 0.13 0.32
NVDA 140829C00020500 C 08/29/14 20.5 0.12 0.20
NVDA 140829C00021000 C 08/29/14 21.0 0.08 0.17
NVDA 140829C00021500 C 08/29/14 21.5 0.05 0.15
NVDA 140829C00022000 C 08/29/14 22.0 0.03 0.15
NVDA 140829C00022500 C 08/29/14 22.5 0.02 0.13
NVDA 140829C00023000 C 08/29/14 23.0 0.01 0.12
NVDA 140829C00023500 C 08/29/14 23.5 0.01 0.10
NVDA 140829C00024000 C 08/29/14 24.0 0.00 0.09
NVDA 140829C00024500 C 08/29/14 24.5 0.00 0.08
NVDA 140829C00025000 C 08/29/14 25.0 0.00 0.07
NVDA 140829C00025500 C 08/29/14 25.5 0.00 0.06
NVDA 140829C00026000 C 08/29/14 26.0 0.00 0.05
NVDA 140829C00026500 C 08/29/14 26.5 0.00 0.04
NVDA 140829C00027000 C 08/29/14 27.0 0.00 0.03
NVDA 140829C00027500 C 08/29/14 27.5 0.00 0.03
NVDA 140829C00028000 C 08/29/14 28.0 0.00 0.03
NVDA 140829C00028500 C 08/29/14 28.5 0.00 0.02
NVDA 140829P00010000 P 08/29/14 10.0 0.00 0.02
NVDA 140829P00011000 P 08/29/14 11.0 0.00 0.02
NVDA 140829P00012000 P 08/29/14 12.0 0.00 0.03
NVDA 140829P00012500 P 08/29/14 12.5 0.00 0.04
NVDA 140829P00013000 P 08/29/14 13.0 0.00 0.06
NVDA 140829P00013500 P 08/29/14 13.5 0.00 0.08
NVDA 140829P00014000 P 08/29/14 14.0 0.00 0.09
NVDA 140829P00014500 P 08/29/14 14.5 0.02 0.12
NVDA 140829P00015000 P 08/29/14 15.0 0.03 0.15
NVDA 140829P00015500 P 08/29/14 15.5 0.06 0.15
NVDA 140829P00016000 P 08/29/14 16.0 0.11 0.19
NVDA 140829P00016500 P 08/29/14 16.5 0.14 0.35
NVDA 140829P00017000 P 08/29/14 17.0 0.30 0.37
NVDA 140829P00017500 P 08/29/14 17.5 0.45 0.55
NVDA 140829P00018000 P 08/29/14 18.0 0.67 0.78
NVDA 140829P00018500 P 08/29/14 18.5 0.93 1.06
NVDA 140829P00019000 P 08/29/14 19.0 1.26 1.40
NVDA 140829P00019500 P 08/29/14 19.5 1.62 1.83
NVDA 140829P00020000 P 08/29/14 20.0 2.04 2.24
NVDA 140829P00020500 P 08/29/14 20.5 2.41 2.70
NVDA 140829P00021000 P 08/29/14 21.0 2.85 3.20
NVDA 140829P00021500 P 08/29/14 21.5 3.35 3.70
NVDA 140829P00022000 P 08/29/14 22.0 3.80 4.20
NVDA 140829P00022500 P 08/29/14 22.5 4.30 4.65
NVDA 140829P00023000 P 08/29/14 23.0 4.80 5.15
NVDA 140829P00023500 P 08/29/14 23.5 5.25 5.70
NVDA 140829P00024000 P 08/29/14 24.0 5.75 6.20
NVDA 140829P00024500 P 08/29/14 24.5 6.25 6.65
NVDA 140829P00025000 P 08/29/14 25.0 6.75 7.15
NVDA 140829P00025500 P 08/29/14 25.5 7.25 7.65
NVDA 140829P00026000 P 08/29/14 26.0 7.75 8.15
NVDA 140829P00026500 P 08/29/14 26.5 8.25 8.70
NVDA 140829P00027000 P 08/29/14 27.0 8.65 9.25
NVDA 140829P00027500 P 08/29/14 27.5 8.90 10.00
NVDA 140829P00028000 P 08/29/14 28.0 8.95 10.90
NVDA 140829P00028500 P 08/29/14 28.5 9.45 11.40
NVDA 140905C00010000 C 09/05/14 10.0 6.45 9.80
NVDA 140905C00011000 C 09/05/14 11.0 5.45 8.80
NVDA 140905C00011500 C 09/05/14 11.5 5.00 8.30
NVDA 140905C00012000 C 09/05/14 12.0 4.50 6.55
NVDA 140905C00012500 C 09/05/14 12.5 4.45 6.65
NVDA 140905C00013000 C 09/05/14 13.0 5.00 5.40
NVDA 140905C00013500 C 09/05/14 13.5 4.45 4.90
NVDA 140905C00014000 C 09/05/14 14.0 3.95 4.40
NVDA 140905C00014500 C 09/05/14 14.5 3.50 3.90
NVDA 140905C00015000 C 09/05/14 15.0 3.05 3.40
NVDA 140905C00015500 C 09/05/14 15.5 2.56 2.92
NVDA 140905C00016000 C 09/05/14 16.0 2.04 2.45
NVDA 140905C00016500 C 09/05/14 16.5 1.73 2.01
NVDA 140905C00017000 C 09/05/14 17.0 1.31 1.67
NVDA 140905C00017500 C 09/05/14 17.5 0.94 1.34
NVDA 140905C00018000 C 09/05/14 18.0 0.77 0.96
NVDA 140905C00018500 C 09/05/14 18.5 0.56 0.72
NVDA 140905C00019000 C 09/05/14 19.0 0.39 0.53
NVDA 140905C00019500 C 09/05/14 19.5 0.26 0.40
NVDA 140905C00020000 C 09/05/14 20.0 0.16 0.29
NVDA 140905C00020500 C 09/05/14 20.5 0.05 0.27
NVDA 140905C00021000 C 09/05/14 21.0 0.08 0.17
NVDA 140905C00021500 C 09/05/14 21.5 0.04 0.15
NVDA 140905C00022000 C 09/05/14 22.0 0.03 0.15
NVDA 140905C00022500 C 09/05/14 22.5 0.02 0.14
NVDA 140905C00023000 C 09/05/14 23.0 0.01 0.12
NVDA 140905C00023500 C 09/05/14 23.5 0.01 0.11
NVDA 140905C00024000 C 09/05/14 24.0 0.01 0.09
NVDA 140905C00024500 C 09/05/14 24.5 0.00 0.08
NVDA 140905C00025000 C 09/05/14 25.0 0.00 0.07
NVDA 140905C00025500 C 09/05/14 25.5 0.00 0.07
NVDA 140905C00026000 C 09/05/14 26.0 0.00 0.06
NVDA 140905C00026500 C 09/05/14 26.5 0.00 0.05
NVDA 140905C00027000 C 09/05/14 27.0 0.00 0.04
NVDA 140905C00027500 C 09/05/14 27.5 0.00 0.03
NVDA 140905C00028000 C 09/05/14 28.0 0.00 0.03
NVDA 140905C00028500 C 09/05/14 28.5 0.00 0.03
NVDA 140905P00010000 P 09/05/14 10.0 0.00 0.02
NVDA 140905P00011000 P 09/05/14 11.0 0.00 0.02
NVDA 140905P00011500 P 09/05/14 11.5 0.00 0.03
NVDA 140905P00012000 P 09/05/14 12.0 0.00 0.03
NVDA 140905P00012500 P 09/05/14 12.5 0.00 0.05
NVDA 140905P00013000 P 09/05/14 13.0 0.00 0.06
NVDA 140905P00013500 P 09/05/14 13.5 0.01 0.08
NVDA 140905P00014000 P 09/05/14 14.0 0.01 0.10
NVDA 140905P00014500 P 09/05/14 14.5 0.01 0.13
NVDA 140905P00015000 P 09/05/14 15.0 0.03 0.15
NVDA 140905P00015500 P 09/05/14 15.5 0.06 0.16
NVDA 140905P00016000 P 09/05/14 16.0 0.05 0.22
NVDA 140905P00016500 P 09/05/14 16.5 0.13 0.37
NVDA 140905P00017000 P 09/05/14 17.0 0.31 0.45
NVDA 140905P00017500 P 09/05/14 17.5 0.47 0.63
NVDA 140905P00018000 P 09/05/14 18.0 0.69 0.80
NVDA 140905P00018500 P 09/05/14 18.5 0.95 1.12
NVDA 140905P00019000 P 09/05/14 19.0 1.14 1.53
NVDA 140905P00019500 P 09/05/14 19.5 1.51 1.90
NVDA 140905P00020000 P 09/05/14 20.0 1.94 2.30
NVDA 140905P00020500 P 09/05/14 20.5 2.36 2.77
NVDA 140905P00021000 P 09/05/14 21.0 2.84 3.20
NVDA 140905P00021500 P 09/05/14 21.5 3.30 3.70
NVDA 140905P00022000 P 09/05/14 22.0 3.80 4.20
NVDA 140905P00022500 P 09/05/14 22.5 4.25 4.70
NVDA 140905P00023000 P 09/05/14 23.0 4.75 5.15
NVDA 140905P00023500 P 09/05/14 23.5 5.20 5.70
NVDA 140905P00024000 P 09/05/14 24.0 5.70 6.20
NVDA 140905P00024500 P 09/05/14 24.5 6.20 6.65
NVDA 140905P00025000 P 09/05/14 25.0 6.70 7.15
NVDA 140905P00025500 P 09/05/14 25.5 7.20 7.65
NVDA 140905P00026000 P 09/05/14 26.0 6.65 9.25
NVDA 140905P00026500 P 09/05/14 26.5 7.15 9.75
NVDA 140905P00027000 P 09/05/14 27.0 7.65 10.25
NVDA 140905P00027500 P 09/05/14 27.5 7.75 11.10
NVDA 140905P00028000 P 09/05/14 28.0 8.25 11.60
NVDA 140905P00028500 P 09/05/14 28.5 8.75 12.10
NVDA 140920C00008000 C 09/20/14 8.0 8.60 11.85
NVDA 140920C00009000 C 09/20/14 9.0 8.50 9.55
NVDA 140920C00010000 C 09/20/14 10.0 7.10 9.00
NVDA 140920C00011000 C 09/20/14 11.0 6.55 7.70
NVDA 140920C00012000 C 09/20/14 12.0 5.70 6.55
NVDA 140920C00013000 C 09/20/14 13.0 5.00 5.35
NVDA 140920C00014000 C 09/20/14 14.0 4.00 4.35
NVDA 140920C00015000 C 09/20/14 15.0 3.05 3.40
NVDA 140920C00016000 C 09/20/14 16.0 2.20 2.49
NVDA 140920C00017000 C 09/20/14 17.0 1.48 1.59
NVDA 140920C00018000 C 09/20/14 18.0 0.91 0.94
NVDA 140920C00019000 C 09/20/14 19.0 0.50 0.53
NVDA 140920C00020000 C 09/20/14 20.0 0.25 0.29
NVDA 140920C00021000 C 09/20/14 21.0 0.13 0.17
NVDA 140920C00022000 C 09/20/14 22.0 0.08 0.10
NVDA 140920C00023000 C 09/20/14 23.0 0.03 0.07
NVDA 140920C00024000 C 09/20/14 24.0 0.02 0.05
NVDA 140920C00025000 C 09/20/14 25.0 0.02 0.04
NVDA 140920C00026000 C 09/20/14 26.0 0.00 0.03
NVDA 140920C00027000 C 09/20/14 27.0 0.00 0.03
NVDA 140920C00028000 C 09/20/14 28.0 0.00 0.02
NVDA 140920P00008000 P 09/20/14 8.0 0.00 0.02
NVDA 140920P00009000 P 09/20/14 9.0 0.00 0.02
NVDA 140920P00010000 P 09/20/14 10.0 0.00 0.02
NVDA 140920P00011000 P 09/20/14 11.0 0.00 0.02
NVDA 140920P00012000 P 09/20/14 12.0 0.00 0.03
NVDA 140920P00013000 P 09/20/14 13.0 0.00 0.04
NVDA 140920P00014000 P 09/20/14 14.0 0.02 0.06
NVDA 140920P00015000 P 09/20/14 15.0 0.06 0.10
NVDA 140920P00016000 P 09/20/14 16.0 0.17 0.22
NVDA 140920P00017000 P 09/20/14 17.0 0.41 0.45
NVDA 140920P00018000 P 09/20/14 18.0 0.81 0.84
NVDA 140920P00019000 P 09/20/14 19.0 1.40 1.44
NVDA 140920P00020000 P 09/20/14 20.0 2.08 2.33
NVDA 140920P00021000 P 09/20/14 21.0 2.90 3.25
NVDA 140920P00022000 P 09/20/14 22.0 3.90 4.20
NVDA 140920P00023000 P 09/20/14 23.0 4.80 5.15
NVDA 140920P00024000 P 09/20/14 24.0 5.75 6.20
NVDA 140920P00025000 P 09/20/14 25.0 6.75 7.15
NVDA 140920P00026000 P 09/20/14 26.0 7.75 8.15
NVDA 140920P00027000 P 09/20/14 27.0 8.75 9.15
NVDA 140920P00028000 P 09/20/14 28.0 8.25 11.55
NVDA 141018C00011000 C 10/18/14 11.0 6.65 7.60
NVDA 141018C00012000 C 10/18/14 12.0 5.95 6.35
NVDA 141018C00013000 C 10/18/14 13.0 5.00 5.35
NVDA 141018C00014000 C 10/18/14 14.0 4.00 4.35
NVDA 141018C00015000 C 10/18/14 15.0 3.10 3.45
NVDA 141018C00016000 C 10/18/14 16.0 2.23 2.56
NVDA 141018C00017000 C 10/18/14 17.0 1.62 1.68
NVDA 141018C00018000 C 10/18/14 18.0 1.05 1.09
NVDA 141018C00019000 C 10/18/14 19.0 0.64 0.67
NVDA 141018C00020000 C 10/18/14 20.0 0.36 0.40
NVDA 141018C00021000 C 10/18/14 21.0 0.19 0.25
NVDA 141018C00022000 C 10/18/14 22.0 0.10 0.15
NVDA 141018C00023000 C 10/18/14 23.0 0.05 0.10
NVDA 141018C00024000 C 10/18/14 24.0 0.02 0.07
NVDA 141018C00025000 C 10/18/14 25.0 0.01 0.05
NVDA 141018C00026000 C 10/18/14 26.0 0.01 0.04
NVDA 141018C00027000 C 10/18/14 27.0 0.00 0.03
NVDA 141018P00011000 P 10/18/14 11.0 0.00 0.03
NVDA 141018P00012000 P 10/18/14 12.0 0.00 0.04
NVDA 141018P00013000 P 10/18/14 13.0 0.01 0.05
NVDA 141018P00014000 P 10/18/14 14.0 0.04 0.08
NVDA 141018P00015000 P 10/18/14 15.0 0.11 0.16
NVDA 141018P00016000 P 10/18/14 16.0 0.27 0.31
NVDA 141018P00017000 P 10/18/14 17.0 0.54 0.57
NVDA 141018P00018000 P 10/18/14 18.0 0.96 0.98
NVDA 141018P00019000 P 10/18/14 19.0 1.53 1.57
NVDA 141018P00020000 P 10/18/14 20.0 2.21 2.49
NVDA 141018P00021000 P 10/18/14 21.0 2.95 3.30
NVDA 141018P00022000 P 10/18/14 22.0 3.90 4.25
NVDA 141018P00023000 P 10/18/14 23.0 4.85 5.20
NVDA 141018P00024000 P 10/18/14 24.0 5.75 6.20
NVDA 141018P00025000 P 10/18/14 25.0 6.75 7.20
NVDA 141018P00026000 P 10/18/14 26.0 7.70 8.20
NVDA 141018P00027000 P 10/18/14 27.0 8.70 9.15
NVDA 141220C00010000 C 12/20/14 10.0 7.60 8.65
NVDA 141220C00011000 C 12/20/14 11.0 6.95 7.35
NVDA 141220C00012000 C 12/20/14 12.0 5.95 6.40
NVDA 141220C00013000 C 12/20/14 13.0 5.05 5.35
NVDA 141220C00014000 C 12/20/14 14.0 4.10 4.45
NVDA 141220C00015000 C 12/20/14 15.0 3.20 3.55
NVDA 141220C00016000 C 12/20/14 16.0 2.53 2.70
NVDA 141220C00017000 C 12/20/14 17.0 1.92 1.96
NVDA 141220C00018000 C 12/20/14 18.0 1.36 1.40
NVDA 141220C00019000 C 12/20/14 19.0 0.93 0.98
NVDA 141220C00020000 C 12/20/14 20.0 0.62 0.68
NVDA 141220C00021000 C 12/20/14 21.0 0.41 0.45
NVDA 141220C00022000 C 12/20/14 22.0 0.25 0.31
NVDA 141220C00023000 C 12/20/14 23.0 0.18 0.21
NVDA 141220C00024000 C 12/20/14 24.0 0.09 0.14
NVDA 141220C00025000 C 12/20/14 25.0 0.07 0.11
NVDA 141220C00026000 C 12/20/14 26.0 0.04 0.08
NVDA 141220C00027000 C 12/20/14 27.0 0.03 0.06
NVDA 141220C00028000 C 12/20/14 28.0 0.01 0.05
NVDA 141220P00010000 P 12/20/14 10.0 0.00 0.04
NVDA 141220P00011000 P 12/20/14 11.0 0.01 0.06
NVDA 141220P00012000 P 12/20/14 12.0 0.04 0.09
NVDA 141220P00013000 P 12/20/14 13.0 0.08 0.13
NVDA 141220P00014000 P 12/20/14 14.0 0.17 0.21
NVDA 141220P00015000 P 12/20/14 15.0 0.31 0.35
NVDA 141220P00016000 P 12/20/14 16.0 0.53 0.58
NVDA 141220P00017000 P 12/20/14 17.0 0.86 0.91
NVDA 141220P00018000 P 12/20/14 18.0 1.32 1.36
NVDA 141220P00019000 P 12/20/14 19.0 1.89 1.94
NVDA 141220P00020000 P 12/20/14 20.0 2.58 2.65
NVDA 141220P00021000 P 12/20/14 21.0 3.35 3.45
NVDA 141220P00022000 P 12/20/14 22.0 4.10 4.45
NVDA 141220P00023000 P 12/20/14 23.0 5.00 5.35
NVDA 141220P00024000 P 12/20/14 24.0 5.90 6.35
NVDA 141220P00025000 P 12/20/14 25.0 6.85 7.30
NVDA 141220P00026000 P 12/20/14 26.0 7.85 8.30
NVDA 141220P00027000 P 12/20/14 27.0 8.85 9.25
NVDA 141220P00028000 P 12/20/14 28.0 9.45 10.60
NVDA 150117C00003000 C 01/17/15 3.0 13.50 16.80
NVDA 150117C00005000 C 01/17/15 5.0 11.50 14.80
NVDA 150117C00008000 C 01/17/15 8.0 8.50 11.75
NVDA 150117C00009000 C 01/17/15 9.0 8.25 10.05
NVDA 150117C00010000 C 01/17/15 10.0 8.05 8.25
NVDA 150117C00011000 C 01/17/15 11.0 6.95 7.35
NVDA 150117C00012000 C 01/17/15 12.0 5.95 6.40
NVDA 150117C00013000 C 01/17/15 13.0 5.05 5.40
NVDA 150117C00014000 C 01/17/15 14.0 4.10 4.45
NVDA 150117C00015000 C 01/17/15 15.0 3.25 3.60
NVDA 150117C00016000 C 01/17/15 16.0 2.67 2.71
NVDA 150117C00017000 C 01/17/15 17.0 2.00 2.05
NVDA 150117C00018000 C 01/17/15 18.0 1.46 1.50
NVDA 150117C00019000 C 01/17/15 19.0 1.04 1.08
NVDA 150117C00020000 C 01/17/15 20.0 0.73 0.82
NVDA 150117C00021000 C 01/17/15 21.0 0.50 0.58
NVDA 150117C00022000 C 01/17/15 22.0 0.31 0.37
NVDA 150117C00023000 C 01/17/15 23.0 0.23 0.26
NVDA 150117C00024000 C 01/17/15 24.0 0.12 0.18
NVDA 150117C00025000 C 01/17/15 25.0 0.10 0.13
NVDA 150117C00026000 C 01/17/15 26.0 0.06 0.10
NVDA 150117C00027000 C 01/17/15 27.0 0.04 0.08
NVDA 150117C00028000 C 01/17/15 28.0 0.02 0.06
NVDA 150117C00029000 C 01/17/15 29.0 0.01 0.05
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 0.03
NVDA 150117P00009000 P 01/17/15 9.0 0.00 0.04
NVDA 150117P00010000 P 01/17/15 10.0 0.01 0.06
NVDA 150117P00011000 P 01/17/15 11.0 0.03 0.07
NVDA 150117P00012000 P 01/17/15 12.0 0.06 0.11
NVDA 150117P00013000 P 01/17/15 13.0 0.12 0.16
NVDA 150117P00014000 P 01/17/15 14.0 0.21 0.26
NVDA 150117P00015000 P 01/17/15 15.0 0.37 0.41
NVDA 150117P00016000 P 01/17/15 16.0 0.61 0.65
NVDA 150117P00017000 P 01/17/15 17.0 0.95 0.99
NVDA 150117P00018000 P 01/17/15 18.0 1.41 1.46
NVDA 150117P00019000 P 01/17/15 19.0 1.99 2.04
NVDA 150117P00020000 P 01/17/15 20.0 2.67 2.73
NVDA 150117P00021000 P 01/17/15 21.0 3.40 3.55
NVDA 150117P00022000 P 01/17/15 22.0 4.15 4.50
NVDA 150117P00023000 P 01/17/15 23.0 5.05 5.40
NVDA 150117P00024000 P 01/17/15 24.0 5.95 6.40
NVDA 150117P00025000 P 01/17/15 25.0 6.90 7.35
NVDA 150117P00026000 P 01/17/15 26.0 7.85 8.30
NVDA 150117P00027000 P 01/17/15 27.0 8.85 9.25
NVDA 150117P00028000 P 01/17/15 28.0 9.45 10.55
NVDA 150117P00029000 P 01/17/15 29.0 10.45 11.55
NVDA 150320C00011000 C 03/20/15 11.0 6.90 7.40
NVDA 150320C00012000 C 03/20/15 12.0 5.95 6.40
NVDA 150320C00013000 C 03/20/15 13.0 5.05 5.45
NVDA 150320C00014000 C 03/20/15 14.0 4.15 4.55
NVDA 150320C00015000 C 03/20/15 15.0 3.40 3.75
NVDA 150320C00016000 C 03/20/15 16.0 2.83 2.88
NVDA 150320C00017000 C 03/20/15 17.0 2.21 2.25
NVDA 150320C00018000 C 03/20/15 18.0 1.68 1.72
NVDA 150320C00019000 C 03/20/15 19.0 1.25 1.30
NVDA 150320C00020000 C 03/20/15 20.0 0.91 0.96
NVDA 150320C00021000 C 03/20/15 21.0 0.65 0.72
NVDA 150320C00022000 C 03/20/15 22.0 0.46 0.52
NVDA 150320C00023000 C 03/20/15 23.0 0.32 0.38
NVDA 150320C00024000 C 03/20/15 24.0 0.22 0.28
NVDA 150320C00025000 C 03/20/15 25.0 0.16 0.21
NVDA 150320C00026000 C 03/20/15 26.0 0.10 0.16
NVDA 150320C00027000 C 03/20/15 27.0 0.07 0.12
NVDA 150320C00028000 C 03/20/15 28.0 0.05 0.10
NVDA 150320P00011000 P 03/20/15 11.0 0.06 0.11
NVDA 150320P00012000 P 03/20/15 12.0 0.12 0.17
NVDA 150320P00013000 P 03/20/15 13.0 0.21 0.25
NVDA 150320P00014000 P 03/20/15 14.0 0.34 0.39
NVDA 150320P00015000 P 03/20/15 15.0 0.55 0.59
NVDA 150320P00016000 P 03/20/15 16.0 0.84 0.88
NVDA 150320P00017000 P 03/20/15 17.0 1.21 1.26
NVDA 150320P00018000 P 03/20/15 18.0 1.69 1.74
NVDA 150320P00019000 P 03/20/15 19.0 2.27 2.32
NVDA 150320P00020000 P 03/20/15 20.0 2.93 2.99
NVDA 150320P00021000 P 03/20/15 21.0 3.65 3.75
NVDA 150320P00022000 P 03/20/15 22.0 4.45 4.60
NVDA 150320P00023000 P 03/20/15 23.0 5.20 5.60
NVDA 150320P00024000 P 03/20/15 24.0 6.10 6.55
NVDA 150320P00025000 P 03/20/15 25.0 7.00 7.45
NVDA 150320P00026000 P 03/20/15 26.0 7.95 8.45
NVDA 150320P00027000 P 03/20/15 27.0 8.95 9.40
NVDA 150320P00028000 P 03/20/15 28.0 9.70 10.50
NVDA 160115C00003000 C 01/15/16 3.0 12.70 17.50
NVDA 160115C00005000 C 01/15/16 5.0 10.70 15.50
NVDA 160115C00008000 C 01/15/16 8.0 7.70 12.50
NVDA 160115C00010000 C 01/15/16 10.0 7.25 9.15
NVDA 160115C00013000 C 01/15/16 13.0 4.25 6.30
NVDA 160115C00015000 C 01/15/16 15.0 3.55 4.65
NVDA 160115C00017000 C 01/15/16 17.0 2.91 2.98
NVDA 160115C00020000 C 01/15/16 20.0 1.65 1.72
NVDA 160115C00022000 C 01/15/16 22.0 1.10 1.17
NVDA 160115C00025000 C 01/15/16 25.0 0.59 0.65
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.03
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.04
NVDA 160115P00008000 P 01/15/16 8.0 0.06 0.12
NVDA 160115P00010000 P 01/15/16 10.0 0.19 0.25
NVDA 160115P00013000 P 01/15/16 13.0 0.66 0.72
NVDA 160115P00015000 P 01/15/16 15.0 1.23 1.30
NVDA 160115P00017000 P 01/15/16 17.0 2.07 2.14
NVDA 160115P00020000 P 01/15/16 20.0 3.80 3.90
NVDA 160115P00022000 P 01/15/16 22.0 5.25 5.35
NVDA 160115P00025000 P 01/15/16 25.0 7.10 8.35

OPRA data is delayed 15 minutes.