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 May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 160527C00026000 C 05/27/16 26.0 16.95 19.90
NVDA 160527C00027000 C 05/27/16 27.0 15.95 19.00
NVDA 160527C00028000 C 05/27/16 28.0 15.10 19.05
NVDA 160527C00028500 C 05/27/16 28.5 14.50 17.50
NVDA 160527C00029000 C 05/27/16 29.0 14.10 18.00
NVDA 160527C00029500 C 05/27/16 29.5 13.50 16.50
NVDA 160527C00030000 C 05/27/16 30.0 12.95 17.00
NVDA 160527C00030500 C 05/27/16 30.5 12.60 15.50
NVDA 160527C00031000 C 05/27/16 31.0 12.25 15.40
NVDA 160527C00031500 C 05/27/16 31.5 11.75 14.10
NVDA 160527C00032000 C 05/27/16 32.0 11.25 14.70
NVDA 160527C00032500 C 05/27/16 32.5 10.50 14.20
NVDA 160527C00033000 C 05/27/16 33.0 10.15 14.00
NVDA 160527C00033500 C 05/27/16 33.5 9.75 12.30
NVDA 160527C00034000 C 05/27/16 34.0 9.15 12.95
NVDA 160527C00034500 C 05/27/16 34.5 8.65 12.15
NVDA 160527C00035000 C 05/27/16 35.0 8.30 10.60
NVDA 160527C00035500 C 05/27/16 35.5 7.95 10.10
NVDA 160527C00036000 C 05/27/16 36.0 7.45 10.00
NVDA 160527C00036500 C 05/27/16 36.5 6.50 9.25
NVDA 160527C00037000 C 05/27/16 37.0 7.15 8.55
NVDA 160527C00037500 C 05/27/16 37.5 6.70 8.10
NVDA 160527C00038000 C 05/27/16 38.0 7.25 7.60
NVDA 160527C00038500 C 05/27/16 38.5 5.70 7.10
NVDA 160527C00039000 C 05/27/16 39.0 5.60 6.55
NVDA 160527C00039500 C 05/27/16 39.5 4.75 6.25
NVDA 160527C00040000 C 05/27/16 40.0 4.60 5.60
NVDA 160527C00040500 C 05/27/16 40.5 3.75 5.05
NVDA 160527C00041000 C 05/27/16 41.0 3.75 4.55
NVDA 160527C00041500 C 05/27/16 41.5 2.75 4.10
NVDA 160527C00042000 C 05/27/16 42.0 3.25 3.60
NVDA 160527C00042500 C 05/27/16 42.5 1.83 3.10
NVDA 160527C00043000 C 05/27/16 43.0 1.97 2.61
NVDA 160527C00043500 C 05/27/16 43.5 1.43 2.12
NVDA 160527C00044000 C 05/27/16 44.0 1.40 1.62
NVDA 160527C00044500 C 05/27/16 44.5 1.00 1.12
NVDA 160527C00045000 C 05/27/16 45.0 0.65 0.72
NVDA 160527C00045500 C 05/27/16 45.5 0.38 0.43
NVDA 160527C00046000 C 05/27/16 46.0 0.20 0.24
NVDA 160527C00046500 C 05/27/16 46.5 0.08 0.13
NVDA 160527C00047000 C 05/27/16 47.0 0.03 0.08
NVDA 160527C00047500 C 05/27/16 47.5 0.00 0.25
NVDA 160527C00048000 C 05/27/16 48.0 0.00 0.19
NVDA 160527C00048500 C 05/27/16 48.5 0.00 0.25
NVDA 160527C00049000 C 05/27/16 49.0 0.00 0.07
NVDA 160527C00049500 C 05/27/16 49.5 0.00 0.25
NVDA 160527C00050000 C 05/27/16 50.0 0.00 0.03
NVDA 160527P00026000 P 05/27/16 26.0 0.00 0.13
NVDA 160527P00027000 P 05/27/16 27.0 0.00 0.13
NVDA 160527P00028000 P 05/27/16 28.0 0.00 0.25
NVDA 160527P00028500 P 05/27/16 28.5 0.00 0.25
NVDA 160527P00029000 P 05/27/16 29.0 0.00 0.25
NVDA 160527P00029500 P 05/27/16 29.5 0.00 0.25
NVDA 160527P00030000 P 05/27/16 30.0 0.00 0.25
NVDA 160527P00030500 P 05/27/16 30.5 0.00 0.25
NVDA 160527P00031000 P 05/27/16 31.0 0.00 0.07
NVDA 160527P00031500 P 05/27/16 31.5 0.00 0.25
NVDA 160527P00032000 P 05/27/16 32.0 0.00 0.07
NVDA 160527P00032500 P 05/27/16 32.5 0.00 0.25
NVDA 160527P00033000 P 05/27/16 33.0 0.00 0.08
NVDA 160527P00033500 P 05/27/16 33.5 0.00 0.25
NVDA 160527P00034000 P 05/27/16 34.0 0.00 0.09
NVDA 160527P00034500 P 05/27/16 34.5 0.00 0.10
NVDA 160527P00035000 P 05/27/16 35.0 0.00 0.15
NVDA 160527P00035500 P 05/27/16 35.5 0.00 0.25
NVDA 160527P00036000 P 05/27/16 36.0 0.00 0.09
NVDA 160527P00036500 P 05/27/16 36.5 0.00 0.25
NVDA 160527P00037000 P 05/27/16 37.0 0.00 0.25
NVDA 160527P00037500 P 05/27/16 37.5 0.00 0.25
NVDA 160527P00038000 P 05/27/16 38.0 0.00 0.10
NVDA 160527P00038500 P 05/27/16 38.5 0.00 0.06
NVDA 160527P00039000 P 05/27/16 39.0 0.00 0.13
NVDA 160527P00039500 P 05/27/16 39.5 0.00 0.16
NVDA 160527P00040000 P 05/27/16 40.0 0.00 0.15
NVDA 160527P00040500 P 05/27/16 40.5 0.00 0.25
NVDA 160527P00041000 P 05/27/16 41.0 0.00 0.03
NVDA 160527P00041500 P 05/27/16 41.5 0.00 0.17
NVDA 160527P00042000 P 05/27/16 42.0 0.01 0.07
NVDA 160527P00042500 P 05/27/16 42.5 0.01 0.10
NVDA 160527P00043000 P 05/27/16 43.0 0.02 0.06
NVDA 160527P00043500 P 05/27/16 43.5 0.05 0.08
NVDA 160527P00044000 P 05/27/16 44.0 0.07 0.13
NVDA 160527P00044500 P 05/27/16 44.5 0.17 0.20
NVDA 160527P00045000 P 05/27/16 45.0 0.30 0.34
NVDA 160527P00045500 P 05/27/16 45.5 0.53 0.57
NVDA 160527P00046000 P 05/27/16 46.0 0.80 0.89
NVDA 160527P00046500 P 05/27/16 46.5 1.19 1.30
NVDA 160527P00047000 P 05/27/16 47.0 1.51 1.79
NVDA 160527P00047500 P 05/27/16 47.5 1.96 2.45
NVDA 160527P00048000 P 05/27/16 48.0 2.44 2.75
NVDA 160527P00048500 P 05/27/16 48.5 2.83 3.50
NVDA 160527P00049000 P 05/27/16 49.0 2.40 4.00
NVDA 160527P00049500 P 05/27/16 49.5 3.05 4.30
NVDA 160527P00050000 P 05/27/16 50.0 4.40 5.00
NVDA 160603C00026000 C 06/03/16 26.0 16.95 19.85
NVDA 160603C00027000 C 06/03/16 27.0 16.25 19.85
NVDA 160603C00028000 C 06/03/16 28.0 15.25 18.65
NVDA 160603C00029000 C 06/03/16 29.0 14.25 16.60
NVDA 160603C00029500 C 06/03/16 29.5 13.75 16.10
NVDA 160603C00030000 C 06/03/16 30.0 13.25 15.60
NVDA 160603C00030500 C 06/03/16 30.5 12.75 16.30
NVDA 160603C00031000 C 06/03/16 31.0 12.15 15.95
NVDA 160603C00031500 C 06/03/16 31.5 11.75 14.10
NVDA 160603C00032000 C 06/03/16 32.0 11.00 13.60
NVDA 160603C00032500 C 06/03/16 32.5 10.60 14.45
NVDA 160603C00033000 C 06/03/16 33.0 10.00 13.85
NVDA 160603C00033500 C 06/03/16 33.5 9.85 12.05
NVDA 160603C00034000 C 06/03/16 34.0 9.35 11.70
NVDA 160603C00034500 C 06/03/16 34.5 8.85 11.20
NVDA 160603C00035000 C 06/03/16 35.0 8.80 10.95
NVDA 160603C00035500 C 06/03/16 35.5 8.55 10.30
NVDA 160603C00036000 C 06/03/16 36.0 8.05 9.65
NVDA 160603C00036500 C 06/03/16 36.5 7.65 9.05
NVDA 160603C00037000 C 06/03/16 37.0 7.20 8.75
NVDA 160603C00037500 C 06/03/16 37.5 6.70 8.10
NVDA 160603C00038000 C 06/03/16 38.0 6.20 7.60
NVDA 160603C00038500 C 06/03/16 38.5 5.75 7.10
NVDA 160603C00039000 C 06/03/16 39.0 5.25 6.60
NVDA 160603C00039500 C 06/03/16 39.5 5.05 6.10
NVDA 160603C00040000 C 06/03/16 40.0 4.55 5.60
NVDA 160603C00040500 C 06/03/16 40.5 4.45 5.10
NVDA 160603C00041000 C 06/03/16 41.0 3.30 4.60
NVDA 160603C00041500 C 06/03/16 41.5 3.65 4.15
NVDA 160603C00042000 C 06/03/16 42.0 3.30 3.65
NVDA 160603C00042500 C 06/03/16 42.5 2.64 3.20
NVDA 160603C00043000 C 06/03/16 43.0 2.44 2.70
NVDA 160603C00043500 C 06/03/16 43.5 2.05 2.15
NVDA 160603C00044000 C 06/03/16 44.0 1.64 1.78
NVDA 160603C00044500 C 06/03/16 44.5 1.28 1.37
NVDA 160603C00045000 C 06/03/16 45.0 0.97 1.05
NVDA 160603C00045500 C 06/03/16 45.5 0.69 0.75
NVDA 160603C00046000 C 06/03/16 46.0 0.48 0.52
NVDA 160603C00046500 C 06/03/16 46.5 0.31 0.37
NVDA 160603C00047000 C 06/03/16 47.0 0.20 0.24
NVDA 160603C00047500 C 06/03/16 47.5 0.00 0.17
NVDA 160603C00048000 C 06/03/16 48.0 0.04 0.11
NVDA 160603C00048500 C 06/03/16 48.5 0.00 0.08
NVDA 160603C00049000 C 06/03/16 49.0 0.02 0.06
NVDA 160603C00049500 C 06/03/16 49.5 0.00 0.05
NVDA 160603C00050000 C 06/03/16 50.0 0.00 0.04
NVDA 160603P00026000 P 06/03/16 26.0 0.00 0.03
NVDA 160603P00027000 P 06/03/16 27.0 0.00 0.03
NVDA 160603P00028000 P 06/03/16 28.0 0.00 0.03
NVDA 160603P00029000 P 06/03/16 29.0 0.00 0.03
NVDA 160603P00029500 P 06/03/16 29.5 0.00 0.03
NVDA 160603P00030000 P 06/03/16 30.0 0.00 0.03
NVDA 160603P00030500 P 06/03/16 30.5 0.00 0.03
NVDA 160603P00031000 P 06/03/16 31.0 0.00 0.03
NVDA 160603P00031500 P 06/03/16 31.5 0.00 0.03
NVDA 160603P00032000 P 06/03/16 32.0 0.00 0.03
NVDA 160603P00032500 P 06/03/16 32.5 0.00 0.03
NVDA 160603P00033000 P 06/03/16 33.0 0.00 0.04
NVDA 160603P00033500 P 06/03/16 33.5 0.00 0.04
NVDA 160603P00034000 P 06/03/16 34.0 0.00 0.04
NVDA 160603P00034500 P 06/03/16 34.5 0.00 0.04
NVDA 160603P00035000 P 06/03/16 35.0 0.00 0.04
NVDA 160603P00035500 P 06/03/16 35.5 0.00 0.04
NVDA 160603P00036000 P 06/03/16 36.0 0.00 0.04
NVDA 160603P00036500 P 06/03/16 36.5 0.00 0.05
NVDA 160603P00037000 P 06/03/16 37.0 0.00 0.06
NVDA 160603P00037500 P 06/03/16 37.5 0.00 0.07
NVDA 160603P00038000 P 06/03/16 38.0 0.00 0.08
NVDA 160603P00038500 P 06/03/16 38.5 0.00 0.10
NVDA 160603P00039000 P 06/03/16 39.0 0.01 0.11
NVDA 160603P00039500 P 06/03/16 39.5 0.01 0.12
NVDA 160603P00040000 P 06/03/16 40.0 0.02 0.05
NVDA 160603P00040500 P 06/03/16 40.5 0.00 0.14
NVDA 160603P00041000 P 06/03/16 41.0 0.05 0.12
NVDA 160603P00041500 P 06/03/16 41.5 0.05 0.08
NVDA 160603P00042000 P 06/03/16 42.0 0.06 0.11
NVDA 160603P00042500 P 06/03/16 42.5 0.09 0.13
NVDA 160603P00043000 P 06/03/16 43.0 0.14 0.18
NVDA 160603P00043500 P 06/03/16 43.5 0.21 0.25
NVDA 160603P00044000 P 06/03/16 44.0 0.31 0.35
NVDA 160603P00044500 P 06/03/16 44.5 0.44 0.47
NVDA 160603P00045000 P 06/03/16 45.0 0.61 0.66
NVDA 160603P00045500 P 06/03/16 45.5 0.83 0.88
NVDA 160603P00046000 P 06/03/16 46.0 1.08 1.16
NVDA 160603P00046500 P 06/03/16 46.5 1.42 1.52
NVDA 160603P00047000 P 06/03/16 47.0 1.70 1.94
NVDA 160603P00047500 P 06/03/16 47.5 2.18 2.43
NVDA 160603P00048000 P 06/03/16 48.0 2.52 3.00
NVDA 160603P00048500 P 06/03/16 48.5 2.94 3.40
NVDA 160603P00049000 P 06/03/16 49.0 3.45 3.90
NVDA 160603P00049500 P 06/03/16 49.5 3.90 4.40
NVDA 160603P00050000 P 06/03/16 50.0 4.40 4.90
NVDA 160610C00026000 C 06/10/16 26.0 16.95 19.95
NVDA 160610C00027000 C 06/10/16 27.0 15.95 19.65
NVDA 160610C00028000 C 06/10/16 28.0 15.20 17.65
NVDA 160610C00029000 C 06/10/16 29.0 14.25 16.65
NVDA 160610C00029500 C 06/10/16 29.5 13.70 16.20
NVDA 160610C00030000 C 06/10/16 30.0 13.25 15.70
NVDA 160610C00030500 C 06/10/16 30.5 13.15 15.60
NVDA 160610C00031000 C 06/10/16 31.0 12.65 14.80
NVDA 160610C00031500 C 06/10/16 31.5 11.90 14.20
NVDA 160610C00032000 C 06/10/16 32.0 11.45 13.70
NVDA 160610C00032500 C 06/10/16 32.5 10.90 13.20
NVDA 160610C00033000 C 06/10/16 33.0 11.00 12.75
NVDA 160610C00033500 C 06/10/16 33.5 10.30 12.05
NVDA 160610C00034000 C 06/10/16 34.0 10.05 11.70
NVDA 160610C00034500 C 06/10/16 34.5 9.70 11.15
NVDA 160610C00035000 C 06/10/16 35.0 9.15 10.75
NVDA 160610C00035500 C 06/10/16 35.5 8.65 10.20
NVDA 160610C00036000 C 06/10/16 36.0 8.20 9.60
NVDA 160610C00036500 C 06/10/16 36.5 7.70 9.05
NVDA 160610C00037000 C 06/10/16 37.0 7.20 8.85
NVDA 160610C00037500 C 06/10/16 37.5 6.75 8.10
NVDA 160610C00038000 C 06/10/16 38.0 6.25 7.70
NVDA 160610C00038500 C 06/10/16 38.5 5.80 7.15
NVDA 160610C00039000 C 06/10/16 39.0 5.25 6.65
NVDA 160610C00039500 C 06/10/16 39.5 5.05 6.10
NVDA 160610C00040000 C 06/10/16 40.0 4.35 5.70
NVDA 160610C00040500 C 06/10/16 40.5 4.00 5.20
NVDA 160610C00041000 C 06/10/16 41.0 3.85 4.70
NVDA 160610C00041500 C 06/10/16 41.5 3.60 4.25
NVDA 160610C00042000 C 06/10/16 42.0 3.05 3.75
NVDA 160610C00042500 C 06/10/16 42.5 2.98 3.30
NVDA 160610C00043000 C 06/10/16 43.0 2.60 2.75
NVDA 160610C00043500 C 06/10/16 43.5 2.21 2.33
NVDA 160610C00044000 C 06/10/16 44.0 1.85 1.95
NVDA 160610C00044500 C 06/10/16 44.5 1.51 1.59
NVDA 160610C00045000 C 06/10/16 45.0 1.20 1.27
NVDA 160610C00045500 C 06/10/16 45.5 0.94 0.99
NVDA 160610C00046000 C 06/10/16 46.0 0.71 0.76
NVDA 160610C00046500 C 06/10/16 46.5 0.53 0.58
NVDA 160610C00047000 C 06/10/16 47.0 0.38 0.42
NVDA 160610C00047500 C 06/10/16 47.5 0.27 0.31
NVDA 160610C00048000 C 06/10/16 48.0 0.19 0.23
NVDA 160610C00049000 C 06/10/16 49.0 0.00 0.13
NVDA 160610C00049500 C 06/10/16 49.5 0.00 0.10
NVDA 160610C00050000 C 06/10/16 50.0 0.00 0.08
NVDA 160610P00026000 P 06/10/16 26.0 0.00 0.03
NVDA 160610P00027000 P 06/10/16 27.0 0.00 0.03
NVDA 160610P00028000 P 06/10/16 28.0 0.00 0.03
NVDA 160610P00029000 P 06/10/16 29.0 0.00 0.03
NVDA 160610P00029500 P 06/10/16 29.5 0.00 0.03
NVDA 160610P00030000 P 06/10/16 30.0 0.00 0.04
NVDA 160610P00030500 P 06/10/16 30.5 0.00 0.04
NVDA 160610P00031000 P 06/10/16 31.0 0.00 0.04
NVDA 160610P00031500 P 06/10/16 31.5 0.00 0.04
NVDA 160610P00032000 P 06/10/16 32.0 0.00 0.04
NVDA 160610P00032500 P 06/10/16 32.5 0.00 0.04
NVDA 160610P00033000 P 06/10/16 33.0 0.00 0.04
NVDA 160610P00033500 P 06/10/16 33.5 0.00 0.04
NVDA 160610P00034000 P 06/10/16 34.0 0.00 0.05
NVDA 160610P00034500 P 06/10/16 34.5 0.00 0.06
NVDA 160610P00035000 P 06/10/16 35.0 0.00 0.07
NVDA 160610P00035500 P 06/10/16 35.5 0.00 0.08
NVDA 160610P00036000 P 06/10/16 36.0 0.01 0.09
NVDA 160610P00036500 P 06/10/16 36.5 0.00 0.10
NVDA 160610P00037000 P 06/10/16 37.0 0.00 0.11
NVDA 160610P00037500 P 06/10/16 37.5 0.00 0.12
NVDA 160610P00038000 P 06/10/16 38.0 0.00 0.13
NVDA 160610P00038500 P 06/10/16 38.5 0.04 0.14
NVDA 160610P00039000 P 06/10/16 39.0 0.00 0.15
NVDA 160610P00039500 P 06/10/16 39.5 0.05 0.17
NVDA 160610P00040000 P 06/10/16 40.0 0.04 0.15
NVDA 160610P00040500 P 06/10/16 40.5 0.07 0.16
NVDA 160610P00041000 P 06/10/16 41.0 0.09 0.14
NVDA 160610P00041500 P 06/10/16 41.5 0.12 0.16
NVDA 160610P00042000 P 06/10/16 42.0 0.15 0.20
NVDA 160610P00042500 P 06/10/16 42.5 0.20 0.26
NVDA 160610P00043000 P 06/10/16 43.0 0.28 0.33
NVDA 160610P00043500 P 06/10/16 43.5 0.38 0.42
NVDA 160610P00044000 P 06/10/16 44.0 0.50 0.54
NVDA 160610P00044500 P 06/10/16 44.5 0.65 0.70
NVDA 160610P00045000 P 06/10/16 45.0 0.84 0.89
NVDA 160610P00045500 P 06/10/16 45.5 1.07 1.12
NVDA 160610P00046000 P 06/10/16 46.0 1.31 1.40
NVDA 160610P00046500 P 06/10/16 46.5 1.63 1.71
NVDA 160610P00047000 P 06/10/16 47.0 1.97 2.07
NVDA 160610P00047500 P 06/10/16 47.5 2.26 2.49
NVDA 160610P00048000 P 06/10/16 48.0 2.66 2.92
NVDA 160610P00049000 P 06/10/16 49.0 3.50 4.00
NVDA 160610P00049500 P 06/10/16 49.5 3.95 4.50
NVDA 160610P00050000 P 06/10/16 50.0 4.45 5.00
NVDA 160617C00014000 C 06/17/16 14.0 29.70 32.80
NVDA 160617C00015000 C 06/17/16 15.0 28.25 32.00
NVDA 160617C00016000 C 06/17/16 16.0 27.25 30.90
NVDA 160617C00017000 C 06/17/16 17.0 26.25 29.80
NVDA 160617C00018000 C 06/17/16 18.0 25.30 28.90
NVDA 160617C00019000 C 06/17/16 19.0 24.25 27.85
NVDA 160617C00020000 C 06/17/16 20.0 23.35 25.80
NVDA 160617C00021000 C 06/17/16 21.0 22.70 24.70
NVDA 160617C00022000 C 06/17/16 22.0 21.40 24.60
NVDA 160617C00023000 C 06/17/16 23.0 20.25 23.80
NVDA 160617C00024000 C 06/17/16 24.0 19.25 22.65
NVDA 160617C00025000 C 06/17/16 25.0 18.30 20.75
NVDA 160617C00026000 C 06/17/16 26.0 17.40 19.90
NVDA 160617C00027000 C 06/17/16 27.0 17.25 18.60
NVDA 160617C00028000 C 06/17/16 28.0 15.75 17.60
NVDA 160617C00028500 C 06/17/16 28.5 14.60 18.45
NVDA 160617C00029000 C 06/17/16 29.0 14.65 16.70
NVDA 160617C00029500 C 06/17/16 29.5 13.85 16.20
NVDA 160617C00030000 C 06/17/16 30.0 15.15 15.60
NVDA 160617C00030500 C 06/17/16 30.5 13.75 15.30
NVDA 160617C00031000 C 06/17/16 31.0 14.25 14.60
NVDA 160617C00031500 C 06/17/16 31.5 12.55 14.30
NVDA 160617C00032000 C 06/17/16 32.0 12.30 13.60
NVDA 160617C00032500 C 06/17/16 32.5 11.80 13.15
NVDA 160617C00033000 C 06/17/16 33.0 12.30 12.60
NVDA 160617C00033500 C 06/17/16 33.5 10.80 12.25
NVDA 160617C00034000 C 06/17/16 34.0 10.30 11.60
NVDA 160617C00034500 C 06/17/16 34.5 9.80 11.15
NVDA 160617C00035000 C 06/17/16 35.0 10.30 10.50
NVDA 160617C00035500 C 06/17/16 35.5 8.75 10.15
NVDA 160617C00036000 C 06/17/16 36.0 8.30 9.60
NVDA 160617C00036500 C 06/17/16 36.5 7.75 9.15
NVDA 160617C00037000 C 06/17/16 37.0 8.35 8.50
NVDA 160617C00037500 C 06/17/16 37.5 6.85 8.15
NVDA 160617C00038000 C 06/17/16 38.0 6.65 7.65
NVDA 160617C00038500 C 06/17/16 38.5 5.85 7.20
NVDA 160617C00039000 C 06/17/16 39.0 6.35 6.60
NVDA 160617C00039500 C 06/17/16 39.5 4.90 6.10
NVDA 160617C00040000 C 06/17/16 40.0 5.40 5.60
NVDA 160617C00040500 C 06/17/16 40.5 4.80 5.25
NVDA 160617C00041000 C 06/17/16 41.0 4.50 4.75
NVDA 160617C00041500 C 06/17/16 41.5 3.60 4.30
NVDA 160617C00042000 C 06/17/16 42.0 3.55 3.85
NVDA 160617C00042500 C 06/17/16 42.5 3.20 3.40
NVDA 160617C00043000 C 06/17/16 43.0 2.80 2.92
NVDA 160617C00043500 C 06/17/16 43.5 2.40 2.48
NVDA 160617C00044000 C 06/17/16 44.0 2.06 2.12
NVDA 160617C00044500 C 06/17/16 44.5 1.73 1.78
NVDA 160617C00045000 C 06/17/16 45.0 1.43 1.48
NVDA 160617C00045500 C 06/17/16 45.5 1.17 1.21
NVDA 160617C00046000 C 06/17/16 46.0 0.93 0.98
NVDA 160617C00046500 C 06/17/16 46.5 0.73 0.78
NVDA 160617C00047000 C 06/17/16 47.0 0.57 0.61
NVDA 160617C00047500 C 06/17/16 47.5 0.43 0.47
NVDA 160617C00048000 C 06/17/16 48.0 0.33 0.37
NVDA 160617C00048500 C 06/17/16 48.5 0.24 0.28
NVDA 160617C00049000 C 06/17/16 49.0 0.18 0.22
NVDA 160617C00049500 C 06/17/16 49.5 0.14 0.17
NVDA 160617C00050000 C 06/17/16 50.0 0.11 0.13
NVDA 160617C00050500 C 06/17/16 50.5 0.06 0.11
NVDA 160617C00051000 C 06/17/16 51.0 0.06 0.09
NVDA 160617C00051500 C 06/17/16 51.5 0.03 0.07
NVDA 160617P00014000 P 06/17/16 14.0 0.00 0.03
NVDA 160617P00015000 P 06/17/16 15.0 0.00 0.03
NVDA 160617P00016000 P 06/17/16 16.0 0.00 0.03
NVDA 160617P00017000 P 06/17/16 17.0 0.00 0.03
NVDA 160617P00018000 P 06/17/16 18.0 0.00 0.01
NVDA 160617P00019000 P 06/17/16 19.0 0.00 0.03
NVDA 160617P00020000 P 06/17/16 20.0 0.00 0.01
NVDA 160617P00021000 P 06/17/16 21.0 0.00 0.03
NVDA 160617P00022000 P 06/17/16 22.0 0.00 0.03
NVDA 160617P00023000 P 06/17/16 23.0 0.00 0.03
NVDA 160617P00024000 P 06/17/16 24.0 0.00 0.03
NVDA 160617P00025000 P 06/17/16 25.0 0.00 0.03
NVDA 160617P00026000 P 06/17/16 26.0 0.00 0.03
NVDA 160617P00027000 P 06/17/16 27.0 0.00 0.03
NVDA 160617P00028000 P 06/17/16 28.0 0.00 0.03
NVDA 160617P00028500 P 06/17/16 28.5 0.00 0.04
NVDA 160617P00029000 P 06/17/16 29.0 0.01 0.05
NVDA 160617P00029500 P 06/17/16 29.5 0.00 0.04
NVDA 160617P00030000 P 06/17/16 30.0 0.01 0.04
NVDA 160617P00030500 P 06/17/16 30.5 0.00 0.04
NVDA 160617P00031000 P 06/17/16 31.0 0.02 0.04
NVDA 160617P00031500 P 06/17/16 31.5 0.00 0.05
NVDA 160617P00032000 P 06/17/16 32.0 0.02 0.05
NVDA 160617P00032500 P 06/17/16 32.5 0.00 0.05
NVDA 160617P00033000 P 06/17/16 33.0 0.02 0.06
NVDA 160617P00033500 P 06/17/16 33.5 0.01 0.06
NVDA 160617P00034000 P 06/17/16 34.0 0.03 0.07
NVDA 160617P00034500 P 06/17/16 34.5 0.02 0.07
NVDA 160617P00035000 P 06/17/16 35.0 0.04 0.08
NVDA 160617P00035500 P 06/17/16 35.5 0.03 0.08
NVDA 160617P00036000 P 06/17/16 36.0 0.05 0.07
NVDA 160617P00036500 P 06/17/16 36.5 0.04 0.09
NVDA 160617P00037000 P 06/17/16 37.0 0.05 0.10
NVDA 160617P00037500 P 06/17/16 37.5 0.05 0.10
NVDA 160617P00038000 P 06/17/16 38.0 0.07 0.10
NVDA 160617P00038500 P 06/17/16 38.5 0.07 0.11
NVDA 160617P00039000 P 06/17/16 39.0 0.10 0.12
NVDA 160617P00039500 P 06/17/16 39.5 0.10 0.13
NVDA 160617P00040000 P 06/17/16 40.0 0.13 0.14
NVDA 160617P00040500 P 06/17/16 40.5 0.14 0.17
NVDA 160617P00041000 P 06/17/16 41.0 0.19 0.20
NVDA 160617P00041500 P 06/17/16 41.5 0.22 0.25
NVDA 160617P00042000 P 06/17/16 42.0 0.27 0.31
NVDA 160617P00042500 P 06/17/16 42.5 0.34 0.38
NVDA 160617P00043000 P 06/17/16 43.0 0.44 0.48
NVDA 160617P00043500 P 06/17/16 43.5 0.56 0.59
NVDA 160617P00044000 P 06/17/16 44.0 0.70 0.74
NVDA 160617P00044500 P 06/17/16 44.5 0.86 0.90
NVDA 160617P00045000 P 06/17/16 45.0 1.06 1.10
NVDA 160617P00045500 P 06/17/16 45.5 1.29 1.34
NVDA 160617P00046000 P 06/17/16 46.0 1.54 1.61
NVDA 160617P00046500 P 06/17/16 46.5 1.84 1.91
NVDA 160617P00047000 P 06/17/16 47.0 2.18 2.25
NVDA 160617P00047500 P 06/17/16 47.5 2.54 2.61
NVDA 160617P00048000 P 06/17/16 48.0 2.93 3.05
NVDA 160617P00048500 P 06/17/16 48.5 3.25 4.35
NVDA 160617P00049000 P 06/17/16 49.0 3.65 4.40
NVDA 160617P00049500 P 06/17/16 49.5 4.10 5.35
NVDA 160617P00050000 P 06/17/16 50.0 4.55 5.05
NVDA 160617P00050500 P 06/17/16 50.5 5.05 6.30
NVDA 160617P00051000 P 06/17/16 51.0 5.50 6.85
NVDA 160617P00051500 P 06/17/16 51.5 6.00 7.30
NVDA 160624C00026000 C 06/24/16 26.0 17.65 20.00
NVDA 160624C00027000 C 06/24/16 27.0 16.25 18.80
NVDA 160624C00027500 C 06/24/16 27.5 15.75 18.30
NVDA 160624C00028000 C 06/24/16 28.0 15.25 18.80
NVDA 160624C00028500 C 06/24/16 28.5 14.75 18.30
NVDA 160624C00029000 C 06/24/16 29.0 14.30 16.70
NVDA 160624C00029500 C 06/24/16 29.5 13.80 16.20
NVDA 160624C00030000 C 06/24/16 30.0 13.30 15.80
NVDA 160624C00030500 C 06/24/16 30.5 12.85 15.30
NVDA 160624C00031000 C 06/24/16 31.0 12.35 15.60
NVDA 160624C00031500 C 06/24/16 31.5 12.55 14.40
NVDA 160624C00032000 C 06/24/16 32.0 12.05 13.85
NVDA 160624C00032500 C 06/24/16 32.5 11.30 13.35
NVDA 160624C00033000 C 06/24/16 33.0 11.10 12.85
NVDA 160624C00033500 C 06/24/16 33.5 10.60 12.30
NVDA 160624C00034000 C 06/24/16 34.0 10.10 11.90
NVDA 160624C00034500 C 06/24/16 34.5 9.65 11.30
NVDA 160624C00035000 C 06/24/16 35.0 9.20 10.75
NVDA 160624C00035500 C 06/24/16 35.5 8.65 10.20
NVDA 160624C00036000 C 06/24/16 36.0 8.15 9.70
NVDA 160624C00036500 C 06/24/16 36.5 7.65 9.25
NVDA 160624C00037000 C 06/24/16 37.0 7.30 8.75
NVDA 160624C00037500 C 06/24/16 37.5 6.75 8.30
NVDA 160624C00038000 C 06/24/16 38.0 6.35 7.80
NVDA 160624C00038500 C 06/24/16 38.5 5.85 7.40
NVDA 160624C00039000 C 06/24/16 39.0 6.35 6.80
NVDA 160624C00039500 C 06/24/16 39.5 5.00 6.50
NVDA 160624C00040000 C 06/24/16 40.0 5.40 5.80
NVDA 160624C00040500 C 06/24/16 40.5 4.90 5.30
NVDA 160624C00041000 C 06/24/16 41.0 4.05 4.90
NVDA 160624C00041500 C 06/24/16 41.5 4.10 4.45
NVDA 160624C00042000 C 06/24/16 42.0 3.65 4.00
NVDA 160624C00042500 C 06/24/16 42.5 3.25 3.60
NVDA 160624C00043000 C 06/24/16 43.0 2.92 3.20
NVDA 160624C00043500 C 06/24/16 43.5 2.57 2.71
NVDA 160624C00044000 C 06/24/16 44.0 2.21 2.35
NVDA 160624C00044500 C 06/24/16 44.5 1.89 2.02
NVDA 160624C00045000 C 06/24/16 45.0 1.62 1.70
NVDA 160624C00045500 C 06/24/16 45.5 1.35 1.43
NVDA 160624C00046000 C 06/24/16 46.0 1.12 1.19
NVDA 160624C00046500 C 06/24/16 46.5 0.91 0.97
NVDA 160624C00047000 C 06/24/16 47.0 0.73 0.79
NVDA 160624C00047500 C 06/24/16 47.5 0.56 0.64
NVDA 160624C00048000 C 06/24/16 48.0 0.42 0.51
NVDA 160624C00049000 C 06/24/16 49.0 0.23 0.33
NVDA 160624C00049500 C 06/24/16 49.5 0.06 0.26
NVDA 160624C00050000 C 06/24/16 50.0 0.10 0.21
NVDA 160624P00026000 P 06/24/16 26.0 0.00 0.11
NVDA 160624P00027000 P 06/24/16 27.0 0.00 0.08
NVDA 160624P00027500 P 06/24/16 27.5 0.00 0.11
NVDA 160624P00028000 P 06/24/16 28.0 0.00 0.11
NVDA 160624P00028500 P 06/24/16 28.5 0.00 0.12
NVDA 160624P00029000 P 06/24/16 29.0 0.00 0.12
NVDA 160624P00029500 P 06/24/16 29.5 0.00 0.12
NVDA 160624P00030000 P 06/24/16 30.0 0.00 0.12
NVDA 160624P00030500 P 06/24/16 30.5 0.00 0.13
NVDA 160624P00031000 P 06/24/16 31.0 0.00 0.13
NVDA 160624P00031500 P 06/24/16 31.5 0.00 0.13
NVDA 160624P00032000 P 06/24/16 32.0 0.00 0.14
NVDA 160624P00032500 P 06/24/16 32.5 0.00 0.14
NVDA 160624P00033000 P 06/24/16 33.0 0.00 0.15
NVDA 160624P00033500 P 06/24/16 33.5 0.00 0.15
NVDA 160624P00034000 P 06/24/16 34.0 0.00 0.12
NVDA 160624P00034500 P 06/24/16 34.5 0.00 0.16
NVDA 160624P00035000 P 06/24/16 35.0 0.00 0.17
NVDA 160624P00035500 P 06/24/16 35.5 0.00 0.18
NVDA 160624P00036000 P 06/24/16 36.0 0.00 0.17
NVDA 160624P00036500 P 06/24/16 36.5 0.00 0.19
NVDA 160624P00037000 P 06/24/16 37.0 0.00 0.21
NVDA 160624P00037500 P 06/24/16 37.5 0.01 0.23
NVDA 160624P00038000 P 06/24/16 38.0 0.03 0.24
NVDA 160624P00038500 P 06/24/16 38.5 0.05 0.27
NVDA 160624P00039000 P 06/24/16 39.0 0.07 0.29
NVDA 160624P00039500 P 06/24/16 39.5 0.11 0.33
NVDA 160624P00040000 P 06/24/16 40.0 0.16 0.37
NVDA 160624P00040500 P 06/24/16 40.5 0.21 0.39
NVDA 160624P00041000 P 06/24/16 41.0 0.26 0.46
NVDA 160624P00041500 P 06/24/16 41.5 0.32 0.38
NVDA 160624P00042000 P 06/24/16 42.0 0.39 0.45
NVDA 160624P00042500 P 06/24/16 42.5 0.49 0.54
NVDA 160624P00043000 P 06/24/16 43.0 0.59 0.65
NVDA 160624P00043500 P 06/24/16 43.5 0.72 0.77
NVDA 160624P00044000 P 06/24/16 44.0 0.87 0.92
NVDA 160624P00044500 P 06/24/16 44.5 1.04 1.10
NVDA 160624P00045000 P 06/24/16 45.0 1.23 1.30
NVDA 160624P00045500 P 06/24/16 45.5 1.46 1.53
NVDA 160624P00046000 P 06/24/16 46.0 1.70 1.80
NVDA 160624P00046500 P 06/24/16 46.5 1.98 2.11
NVDA 160624P00047000 P 06/24/16 47.0 2.28 2.41
NVDA 160624P00047500 P 06/24/16 47.5 2.63 2.79
NVDA 160624P00048000 P 06/24/16 48.0 2.93 3.20
NVDA 160624P00049000 P 06/24/16 49.0 3.70 4.50
NVDA 160624P00049500 P 06/24/16 49.5 4.05 5.45
NVDA 160624P00050000 P 06/24/16 50.0 4.60 5.05
NVDA 160701C00027000 C 07/01/16 27.0 16.80 18.80
NVDA 160701C00028000 C 07/01/16 28.0 15.80 17.85
NVDA 160701C00029000 C 07/01/16 29.0 14.80 16.85
NVDA 160701C00029500 C 07/01/16 29.5 14.55 16.35
NVDA 160701C00030000 C 07/01/16 30.0 14.05 15.80
NVDA 160701C00030500 C 07/01/16 30.5 13.55 15.35
NVDA 160701C00031000 C 07/01/16 31.0 12.85 15.25
NVDA 160701C00031500 C 07/01/16 31.5 12.35 14.35
NVDA 160701C00032000 C 07/01/16 32.0 11.85 14.65
NVDA 160701C00032500 C 07/01/16 32.5 11.35 13.40
NVDA 160701C00033000 C 07/01/16 33.0 11.00 12.80
NVDA 160701C00033500 C 07/01/16 33.5 10.60 12.35
NVDA 160701C00034000 C 07/01/16 34.0 10.10 11.95
NVDA 160701C00034500 C 07/01/16 34.5 9.65 11.40
NVDA 160701C00035000 C 07/01/16 35.0 9.30 10.75
NVDA 160701C00035500 C 07/01/16 35.5 8.70 10.30
NVDA 160701C00036000 C 07/01/16 36.0 9.35 9.70
NVDA 160701C00036500 C 07/01/16 36.5 7.75 9.30
NVDA 160701C00037000 C 07/01/16 37.0 7.35 8.80
NVDA 160701C00037500 C 07/01/16 37.5 6.85 8.35
NVDA 160701C00038000 C 07/01/16 38.0 6.60 7.80
NVDA 160701C00038500 C 07/01/16 38.5 5.95 7.30
NVDA 160701C00039000 C 07/01/16 39.0 5.45 6.85
NVDA 160701C00039500 C 07/01/16 39.5 5.00 6.40
NVDA 160701C00040000 C 07/01/16 40.0 5.15 5.90
NVDA 160701C00040500 C 07/01/16 40.5 4.65 5.45
NVDA 160701C00041000 C 07/01/16 41.0 4.65 4.95
NVDA 160701C00041500 C 07/01/16 41.5 4.20 4.55
NVDA 160701C00042000 C 07/01/16 42.0 3.80 4.10
NVDA 160701C00042500 C 07/01/16 42.5 3.35 3.70
NVDA 160701C00043000 C 07/01/16 43.0 2.96 3.35
NVDA 160701C00043500 C 07/01/16 43.5 2.72 2.94
NVDA 160701C00044000 C 07/01/16 44.0 2.38 2.59
NVDA 160701C00044500 C 07/01/16 44.5 2.06 2.19
NVDA 160701C00045000 C 07/01/16 45.0 1.80 1.88
NVDA 160701C00045500 C 07/01/16 45.5 1.51 1.62
NVDA 160701C00046000 C 07/01/16 46.0 1.29 1.36
NVDA 160701C00046500 C 07/01/16 46.5 1.06 1.15
NVDA 160701C00047000 C 07/01/16 47.0 0.87 0.96
NVDA 160701C00047500 C 07/01/16 47.5 0.72 0.78
NVDA 160701C00048000 C 07/01/16 48.0 0.57 0.64
NVDA 160701C00049000 C 07/01/16 49.0 0.36 0.42
NVDA 160701C00049500 C 07/01/16 49.5 0.25 0.36
NVDA 160701C00050000 C 07/01/16 50.0 0.11 0.29
NVDA 160701P00027000 P 07/01/16 27.0 0.00 0.04
NVDA 160701P00028000 P 07/01/16 28.0 0.00 0.04
NVDA 160701P00029000 P 07/01/16 29.0 0.00 0.05
NVDA 160701P00029500 P 07/01/16 29.5 0.00 0.06
NVDA 160701P00030000 P 07/01/16 30.0 0.00 0.07
NVDA 160701P00030500 P 07/01/16 30.5 0.00 0.08
NVDA 160701P00031000 P 07/01/16 31.0 0.00 0.08
NVDA 160701P00031500 P 07/01/16 31.5 0.00 0.10
NVDA 160701P00032000 P 07/01/16 32.0 0.01 0.11
NVDA 160701P00032500 P 07/01/16 32.5 0.00 0.13
NVDA 160701P00033000 P 07/01/16 33.0 0.01 0.14
NVDA 160701P00033500 P 07/01/16 33.5 0.05 0.13
NVDA 160701P00034000 P 07/01/16 34.0 0.00 0.12
NVDA 160701P00034500 P 07/01/16 34.5 0.00 0.17
NVDA 160701P00035000 P 07/01/16 35.0 0.00 0.18
NVDA 160701P00035500 P 07/01/16 35.5 0.00 0.20
NVDA 160701P00036000 P 07/01/16 36.0 0.02 0.16
NVDA 160701P00036500 P 07/01/16 36.5 0.02 0.23
NVDA 160701P00037000 P 07/01/16 37.0 0.04 0.25
NVDA 160701P00037500 P 07/01/16 37.5 0.06 0.27
NVDA 160701P00038000 P 07/01/16 38.0 0.08 0.30
NVDA 160701P00038500 P 07/01/16 38.5 0.11 0.32
NVDA 160701P00039000 P 07/01/16 39.0 0.14 0.36
NVDA 160701P00039500 P 07/01/16 39.5 0.19 0.40
NVDA 160701P00040000 P 07/01/16 40.0 0.24 0.45
NVDA 160701P00040500 P 07/01/16 40.5 0.29 0.51
NVDA 160701P00041000 P 07/01/16 41.0 0.36 0.41
NVDA 160701P00041500 P 07/01/16 41.5 0.42 0.49
NVDA 160701P00042000 P 07/01/16 42.0 0.50 0.57
NVDA 160701P00042500 P 07/01/16 42.5 0.59 0.68
NVDA 160701P00043000 P 07/01/16 43.0 0.73 0.78
NVDA 160701P00043500 P 07/01/16 43.5 0.87 0.93
NVDA 160701P00044000 P 07/01/16 44.0 1.02 1.08
NVDA 160701P00044500 P 07/01/16 44.5 1.21 1.26
NVDA 160701P00045000 P 07/01/16 45.0 1.41 1.47
NVDA 160701P00045500 P 07/01/16 45.5 1.58 1.71
NVDA 160701P00046000 P 07/01/16 46.0 1.83 1.97
NVDA 160701P00046500 P 07/01/16 46.5 2.10 2.26
NVDA 160701P00047000 P 07/01/16 47.0 2.42 2.71
NVDA 160701P00047500 P 07/01/16 47.5 2.76 3.00
NVDA 160701P00048000 P 07/01/16 48.0 3.05 3.35
NVDA 160701P00049000 P 07/01/16 49.0 3.85 4.15
NVDA 160701P00049500 P 07/01/16 49.5 4.10 5.50
NVDA 160701P00050000 P 07/01/16 50.0 4.60 5.05
NVDA 160715C00024000 C 07/15/16 24.0 19.80 22.10
NVDA 160715C00025000 C 07/15/16 25.0 18.80 20.75
NVDA 160715C00026000 C 07/15/16 26.0 18.20 19.80
NVDA 160715C00027000 C 07/15/16 27.0 16.70 18.75
NVDA 160715C00028000 C 07/15/16 28.0 15.85 17.75
NVDA 160715C00029000 C 07/15/16 29.0 14.85 16.60
NVDA 160715C00030000 C 07/15/16 30.0 14.30 15.65
NVDA 160715C00031000 C 07/15/16 31.0 13.15 14.75
NVDA 160715C00032000 C 07/15/16 32.0 12.35 13.85
NVDA 160715C00033000 C 07/15/16 33.0 11.25 12.65
NVDA 160715C00034000 C 07/15/16 34.0 10.55 11.80
NVDA 160715C00035000 C 07/15/16 35.0 10.20 10.60
NVDA 160715C00036000 C 07/15/16 36.0 8.45 9.75
NVDA 160715C00037000 C 07/15/16 37.0 8.40 8.80
NVDA 160715C00038000 C 07/15/16 38.0 7.40 7.85
NVDA 160715C00039000 C 07/15/16 39.0 6.40 6.90
NVDA 160715C00040000 C 07/15/16 40.0 5.75 5.95
NVDA 160715C00041000 C 07/15/16 41.0 4.80 5.15
NVDA 160715C00042000 C 07/15/16 42.0 4.00 4.35
NVDA 160715C00043000 C 07/15/16 43.0 3.25 3.50
NVDA 160715C00044000 C 07/15/16 44.0 2.70 2.79
NVDA 160715C00045000 C 07/15/16 45.0 2.11 2.17
NVDA 160715C00046000 C 07/15/16 46.0 1.60 1.65
NVDA 160715C00047000 C 07/15/16 47.0 1.17 1.21
NVDA 160715C00048000 C 07/15/16 48.0 0.83 0.87
NVDA 160715C00049000 C 07/15/16 49.0 0.56 0.61
NVDA 160715C00050000 C 07/15/16 50.0 0.41 0.42
NVDA 160715C00055000 C 07/15/16 55.0 0.02 0.08
NVDA 160715C00060000 C 07/15/16 60.0 0.00 0.04
NVDA 160715P00024000 P 07/15/16 24.0 0.00 0.04
NVDA 160715P00025000 P 07/15/16 25.0 0.00 0.04
NVDA 160715P00026000 P 07/15/16 26.0 0.00 0.04
NVDA 160715P00027000 P 07/15/16 27.0 0.01 0.06
NVDA 160715P00028000 P 07/15/16 28.0 0.01 0.06
NVDA 160715P00029000 P 07/15/16 29.0 0.02 0.07
NVDA 160715P00030000 P 07/15/16 30.0 0.02 0.08
NVDA 160715P00031000 P 07/15/16 31.0 0.03 0.10
NVDA 160715P00032000 P 07/15/16 32.0 0.04 0.11
NVDA 160715P00033000 P 07/15/16 33.0 0.05 0.12
NVDA 160715P00034000 P 07/15/16 34.0 0.07 0.10
NVDA 160715P00035000 P 07/15/16 35.0 0.10 0.13
NVDA 160715P00036000 P 07/15/16 36.0 0.12 0.14
NVDA 160715P00037000 P 07/15/16 37.0 0.16 0.19
NVDA 160715P00038000 P 07/15/16 38.0 0.23 0.25
NVDA 160715P00039000 P 07/15/16 39.0 0.31 0.33
NVDA 160715P00040000 P 07/15/16 40.0 0.41 0.45
NVDA 160715P00041000 P 07/15/16 41.0 0.56 0.60
NVDA 160715P00042000 P 07/15/16 42.0 0.77 0.79
NVDA 160715P00043000 P 07/15/16 43.0 1.01 1.05
NVDA 160715P00044000 P 07/15/16 44.0 1.33 1.37
NVDA 160715P00045000 P 07/15/16 45.0 1.71 1.76
NVDA 160715P00046000 P 07/15/16 46.0 2.16 2.24
NVDA 160715P00047000 P 07/15/16 47.0 2.72 2.81
NVDA 160715P00048000 P 07/15/16 48.0 3.35 3.50
NVDA 160715P00049000 P 07/15/16 49.0 4.10 4.25
NVDA 160715P00050000 P 07/15/16 50.0 4.85 5.10
NVDA 160715P00055000 P 07/15/16 55.0 8.95 11.00
NVDA 160715P00060000 P 07/15/16 60.0 14.00 16.35
NVDA 160819C00031000 C 08/19/16 31.0 13.35 14.90
NVDA 160819C00032000 C 08/19/16 32.0 12.45 13.90
NVDA 160819C00033000 C 08/19/16 33.0 11.65 12.95
NVDA 160819C00034000 C 08/19/16 34.0 10.55 12.00
NVDA 160819C00035000 C 08/19/16 35.0 9.80 11.10
NVDA 160819C00036000 C 08/19/16 36.0 8.80 10.20
NVDA 160819C00037000 C 08/19/16 37.0 8.15 9.30
NVDA 160819C00038000 C 08/19/16 38.0 7.70 8.45
NVDA 160819C00039000 C 08/19/16 39.0 7.10 7.60
NVDA 160819C00040000 C 08/19/16 40.0 6.35 6.80
NVDA 160819C00041000 C 08/19/16 41.0 5.85 5.95
NVDA 160819C00042000 C 08/19/16 42.0 5.10 5.25
NVDA 160819C00043000 C 08/19/16 43.0 4.45 4.60
NVDA 160819C00044000 C 08/19/16 44.0 3.85 3.95
NVDA 160819C00045000 C 08/19/16 45.0 3.30 3.40
NVDA 160819C00046000 C 08/19/16 46.0 2.79 2.87
NVDA 160819C00047000 C 08/19/16 47.0 2.34 2.42
NVDA 160819C00048000 C 08/19/16 48.0 1.94 2.01
NVDA 160819C00049000 C 08/19/16 49.0 1.59 1.67
NVDA 160819C00050000 C 08/19/16 50.0 1.30 1.36
NVDA 160819C00055000 C 08/19/16 55.0 0.40 0.46
NVDA 160819P00031000 P 08/19/16 31.0 0.18 0.25
NVDA 160819P00032000 P 08/19/16 32.0 0.22 0.29
NVDA 160819P00033000 P 08/19/16 33.0 0.28 0.35
NVDA 160819P00034000 P 08/19/16 34.0 0.35 0.41
NVDA 160819P00035000 P 08/19/16 35.0 0.43 0.48
NVDA 160819P00036000 P 08/19/16 36.0 0.53 0.59
NVDA 160819P00037000 P 08/19/16 37.0 0.65 0.71
NVDA 160819P00038000 P 08/19/16 38.0 0.80 0.86
NVDA 160819P00039000 P 08/19/16 39.0 0.98 1.04
NVDA 160819P00040000 P 08/19/16 40.0 1.19 1.25
NVDA 160819P00041000 P 08/19/16 41.0 1.44 1.50
NVDA 160819P00042000 P 08/19/16 42.0 1.73 1.79
NVDA 160819P00043000 P 08/19/16 43.0 2.06 2.13
NVDA 160819P00044000 P 08/19/16 44.0 2.46 2.52
NVDA 160819P00045000 P 08/19/16 45.0 2.88 2.96
NVDA 160819P00046000 P 08/19/16 46.0 3.35 3.50
NVDA 160819P00047000 P 08/19/16 47.0 3.90 4.00
NVDA 160819P00048000 P 08/19/16 48.0 4.50 4.65
NVDA 160819P00049000 P 08/19/16 49.0 5.15 5.30
NVDA 160819P00050000 P 08/19/16 50.0 5.85 6.00
NVDA 160819P00055000 P 08/19/16 55.0 9.85 11.15
NVDA 160916C00013000 C 09/16/16 13.0 30.70 33.10
NVDA 160916C00014000 C 09/16/16 14.0 29.25 32.90
NVDA 160916C00015000 C 09/16/16 15.0 28.25 31.00
NVDA 160916C00016000 C 09/16/16 16.0 27.40 30.00
NVDA 160916C00017000 C 09/16/16 17.0 26.65 29.00
NVDA 160916C00018000 C 09/16/16 18.0 25.65 28.00
NVDA 160916C00019000 C 09/16/16 19.0 24.15 28.10
NVDA 160916C00020000 C 09/16/16 20.0 23.75 27.00
NVDA 160916C00021000 C 09/16/16 21.0 22.75 25.35
NVDA 160916C00022000 C 09/16/16 22.0 21.80 24.35
NVDA 160916C00023000 C 09/16/16 23.0 21.30 22.70
NVDA 160916C00024000 C 09/16/16 24.0 20.15 21.75
NVDA 160916C00025000 C 09/16/16 25.0 19.25 20.90
NVDA 160916C00026000 C 09/16/16 26.0 18.30 19.90
NVDA 160916C00027000 C 09/16/16 27.0 17.45 18.80
NVDA 160916C00028000 C 09/16/16 28.0 16.45 17.85
NVDA 160916C00029000 C 09/16/16 29.0 15.50 16.90
NVDA 160916C00030000 C 09/16/16 30.0 14.55 16.00
NVDA 160916C00031000 C 09/16/16 31.0 13.60 15.00
NVDA 160916C00032000 C 09/16/16 32.0 13.70 14.00
NVDA 160916C00033000 C 09/16/16 33.0 12.05 13.05
NVDA 160916C00034000 C 09/16/16 34.0 11.70 12.15
NVDA 160916C00035000 C 09/16/16 35.0 10.70 11.20
NVDA 160916C00036000 C 09/16/16 36.0 9.15 10.30
NVDA 160916C00037000 C 09/16/16 37.0 8.30 9.45
NVDA 160916C00038000 C 09/16/16 38.0 8.25 8.55
NVDA 160916C00039000 C 09/16/16 39.0 7.50 7.85
NVDA 160916C00040000 C 09/16/16 40.0 6.80 7.10
NVDA 160916C00041000 C 09/16/16 41.0 6.10 6.25
NVDA 160916C00042000 C 09/16/16 42.0 5.40 5.55
NVDA 160916C00043000 C 09/16/16 43.0 4.75 4.90
NVDA 160916C00044000 C 09/16/16 44.0 4.15 4.30
NVDA 160916C00045000 C 09/16/16 45.0 3.60 3.75
NVDA 160916C00046000 C 09/16/16 46.0 3.10 3.20
NVDA 160916C00047000 C 09/16/16 47.0 2.66 2.74
NVDA 160916C00048000 C 09/16/16 48.0 2.27 2.34
NVDA 160916C00049000 C 09/16/16 49.0 1.90 1.97
NVDA 160916C00050000 C 09/16/16 50.0 1.59 1.66
NVDA 160916C00055000 C 09/16/16 55.0 0.57 0.63
NVDA 160916P00013000 P 09/16/16 13.0 0.00 0.03
NVDA 160916P00014000 P 09/16/16 14.0 0.00 0.03
NVDA 160916P00015000 P 09/16/16 15.0 0.00 0.03
NVDA 160916P00016000 P 09/16/16 16.0 0.00 0.04
NVDA 160916P00017000 P 09/16/16 17.0 0.00 0.04
NVDA 160916P00018000 P 09/16/16 18.0 0.00 0.05
NVDA 160916P00019000 P 09/16/16 19.0 0.02 0.06
NVDA 160916P00020000 P 09/16/16 20.0 0.02 0.06
NVDA 160916P00021000 P 09/16/16 21.0 0.02 0.07
NVDA 160916P00022000 P 09/16/16 22.0 0.03 0.08
NVDA 160916P00023000 P 09/16/16 23.0 0.04 0.09
NVDA 160916P00024000 P 09/16/16 24.0 0.06 0.11
NVDA 160916P00025000 P 09/16/16 25.0 0.08 0.13
NVDA 160916P00026000 P 09/16/16 26.0 0.10 0.15
NVDA 160916P00027000 P 09/16/16 27.0 0.12 0.18
NVDA 160916P00028000 P 09/16/16 28.0 0.15 0.21
NVDA 160916P00029000 P 09/16/16 29.0 0.18 0.25
NVDA 160916P00030000 P 09/16/16 30.0 0.22 0.29
NVDA 160916P00031000 P 09/16/16 31.0 0.27 0.34
NVDA 160916P00032000 P 09/16/16 32.0 0.35 0.40
NVDA 160916P00033000 P 09/16/16 33.0 0.40 0.47
NVDA 160916P00034000 P 09/16/16 34.0 0.49 0.56
NVDA 160916P00035000 P 09/16/16 35.0 0.59 0.65
NVDA 160916P00036000 P 09/16/16 36.0 0.71 0.77
NVDA 160916P00037000 P 09/16/16 37.0 0.86 0.91
NVDA 160916P00038000 P 09/16/16 38.0 1.03 1.10
NVDA 160916P00039000 P 09/16/16 39.0 1.23 1.29
NVDA 160916P00040000 P 09/16/16 40.0 1.46 1.53
NVDA 160916P00041000 P 09/16/16 41.0 1.73 1.81
NVDA 160916P00042000 P 09/16/16 42.0 2.06 2.13
NVDA 160916P00043000 P 09/16/16 43.0 2.40 2.48
NVDA 160916P00044000 P 09/16/16 44.0 2.80 2.88
NVDA 160916P00045000 P 09/16/16 45.0 3.20 3.35
NVDA 160916P00046000 P 09/16/16 46.0 3.70 3.85
NVDA 160916P00047000 P 09/16/16 47.0 4.25 4.40
NVDA 160916P00048000 P 09/16/16 48.0 4.85 4.95
NVDA 160916P00049000 P 09/16/16 49.0 5.45 5.60
NVDA 160916P00050000 P 09/16/16 50.0 6.15 6.30
NVDA 160916P00055000 P 09/16/16 55.0 10.00 11.30
NVDA 161216C00018000 C 12/16/16 18.0 25.75 28.20
NVDA 161216C00019000 C 12/16/16 19.0 25.20 26.85
NVDA 161216C00020000 C 12/16/16 20.0 24.25 25.95
NVDA 161216C00021000 C 12/16/16 21.0 23.40 24.85
NVDA 161216C00022000 C 12/16/16 22.0 22.30 24.00
NVDA 161216C00023000 C 12/16/16 23.0 21.35 23.00
NVDA 161216C00024000 C 12/16/16 24.0 20.20 22.05
NVDA 161216C00025000 C 12/16/16 25.0 19.35 20.90
NVDA 161216C00026000 C 12/16/16 26.0 18.50 20.20
NVDA 161216C00027000 C 12/16/16 27.0 17.55 19.20
NVDA 161216C00028000 C 12/16/16 28.0 16.70 18.05
NVDA 161216C00029000 C 12/16/16 29.0 15.75 17.15
NVDA 161216C00030000 C 12/16/16 30.0 14.85 16.20
NVDA 161216C00031000 C 12/16/16 31.0 14.10 15.45
NVDA 161216C00032000 C 12/16/16 32.0 13.65 14.50
NVDA 161216C00033000 C 12/16/16 33.0 12.35 13.60
NVDA 161216C00034000 C 12/16/16 34.0 11.65 12.75
NVDA 161216C00035000 C 12/16/16 35.0 10.60 12.05
NVDA 161216C00036000 C 12/16/16 36.0 10.55 11.20
NVDA 161216C00037000 C 12/16/16 37.0 9.75 10.35
NVDA 161216C00038000 C 12/16/16 38.0 8.95 9.60
NVDA 161216C00039000 C 12/16/16 39.0 8.50 8.85
NVDA 161216C00040000 C 12/16/16 40.0 7.90 8.05
NVDA 161216C00041000 C 12/16/16 41.0 7.25 7.35
NVDA 161216C00042000 C 12/16/16 42.0 6.60 6.75
NVDA 161216C00043000 C 12/16/16 43.0 6.00 6.15
NVDA 161216C00044000 C 12/16/16 44.0 5.45 5.60
NVDA 161216C00045000 C 12/16/16 45.0 4.90 5.05
NVDA 161216C00046000 C 12/16/16 46.0 4.40 4.55
NVDA 161216C00047000 C 12/16/16 47.0 3.95 4.10
NVDA 161216C00048000 C 12/16/16 48.0 3.50 3.65
NVDA 161216C00049000 C 12/16/16 49.0 3.10 3.25
NVDA 161216C00050000 C 12/16/16 50.0 2.79 2.88
NVDA 161216C00055000 C 12/16/16 55.0 1.44 1.53
NVDA 161216C00060000 C 12/16/16 60.0 0.69 0.77
NVDA 161216P00018000 P 12/16/16 18.0 0.06 0.12
NVDA 161216P00019000 P 12/16/16 19.0 0.08 0.14
NVDA 161216P00020000 P 12/16/16 20.0 0.11 0.16
NVDA 161216P00021000 P 12/16/16 21.0 0.13 0.19
NVDA 161216P00022000 P 12/16/16 22.0 0.16 0.22
NVDA 161216P00023000 P 12/16/16 23.0 0.20 0.26
NVDA 161216P00024000 P 12/16/16 24.0 0.23 0.30
NVDA 161216P00025000 P 12/16/16 25.0 0.28 0.30
NVDA 161216P00026000 P 12/16/16 26.0 0.33 0.41
NVDA 161216P00027000 P 12/16/16 27.0 0.39 0.47
NVDA 161216P00028000 P 12/16/16 28.0 0.46 0.54
NVDA 161216P00029000 P 12/16/16 29.0 0.54 0.61
NVDA 161216P00030000 P 12/16/16 30.0 0.63 0.70
NVDA 161216P00031000 P 12/16/16 31.0 0.74 0.80
NVDA 161216P00032000 P 12/16/16 32.0 0.85 0.91
NVDA 161216P00033000 P 12/16/16 33.0 0.98 1.04
NVDA 161216P00034000 P 12/16/16 34.0 1.13 1.20
NVDA 161216P00035000 P 12/16/16 35.0 1.31 1.38
NVDA 161216P00036000 P 12/16/16 36.0 1.49 1.58
NVDA 161216P00037000 P 12/16/16 37.0 1.73 1.80
NVDA 161216P00038000 P 12/16/16 38.0 1.97 2.05
NVDA 161216P00039000 P 12/16/16 39.0 2.25 2.33
NVDA 161216P00040000 P 12/16/16 40.0 2.55 2.66
NVDA 161216P00041000 P 12/16/16 41.0 2.89 2.99
NVDA 161216P00042000 P 12/16/16 42.0 3.20 3.35
NVDA 161216P00043000 P 12/16/16 43.0 3.60 3.75
NVDA 161216P00044000 P 12/16/16 44.0 4.05 4.20
NVDA 161216P00045000 P 12/16/16 45.0 4.50 4.65
NVDA 161216P00046000 P 12/16/16 46.0 5.00 5.15
NVDA 161216P00047000 P 12/16/16 47.0 5.55 5.70
NVDA 161216P00048000 P 12/16/16 48.0 6.10 6.25
NVDA 161216P00049000 P 12/16/16 49.0 6.70 6.85
NVDA 161216P00050000 P 12/16/16 50.0 7.35 7.50
NVDA 161216P00055000 P 12/16/16 55.0 10.95 11.15
NVDA 161216P00060000 P 12/16/16 60.0 15.10 16.50
NVDA 170120C00003000 C 01/20/17 3.0 40.85 43.30
NVDA 170120C00005000 C 01/20/17 5.0 38.10 42.30
NVDA 170120C00008000 C 01/20/17 8.0 35.00 38.10
NVDA 170120C00010000 C 01/20/17 10.0 34.15 36.30
NVDA 170120C00013000 C 01/20/17 13.0 31.15 33.20
NVDA 170120C00015000 C 01/20/17 15.0 29.20 31.00
NVDA 170120C00017000 C 01/20/17 17.0 27.20 29.10
NVDA 170120C00018000 C 01/20/17 18.0 25.20 29.30
NVDA 170120C00019000 C 01/20/17 19.0 25.25 27.00
NVDA 170120C00020000 C 01/20/17 20.0 24.20 26.00
NVDA 170120C00021000 C 01/20/17 21.0 23.45 24.95
NVDA 170120C00022000 C 01/20/17 22.0 22.50 23.95
NVDA 170120C00023000 C 01/20/17 23.0 21.45 23.10
NVDA 170120C00024000 C 01/20/17 24.0 20.55 22.15
NVDA 170120C00025000 C 01/20/17 25.0 19.75 21.05
NVDA 170120C00026000 C 01/20/17 26.0 18.60 20.25
NVDA 170120C00027000 C 01/20/17 27.0 18.20 19.25
NVDA 170120C00028000 C 01/20/17 28.0 17.20 18.40
NVDA 170120C00029000 C 01/20/17 29.0 16.00 17.40
NVDA 170120C00030000 C 01/20/17 30.0 15.10 16.45
NVDA 170120C00031000 C 01/20/17 31.0 14.25 15.60
NVDA 170120C00032000 C 01/20/17 32.0 14.20 14.70
NVDA 170120C00033000 C 01/20/17 33.0 12.60 13.90
NVDA 170120C00034000 C 01/20/17 34.0 11.75 13.00
NVDA 170120C00035000 C 01/20/17 35.0 11.75 12.10
NVDA 170120C00036000 C 01/20/17 36.0 10.95 11.40
NVDA 170120C00037000 C 01/20/17 37.0 10.30 10.50
NVDA 170120C00038000 C 01/20/17 38.0 9.35 9.80
NVDA 170120C00039000 C 01/20/17 39.0 8.90 9.05
NVDA 170120C00040000 C 01/20/17 40.0 8.20 8.35
NVDA 170120C00041000 C 01/20/17 41.0 7.55 7.70
NVDA 170120C00042000 C 01/20/17 42.0 6.90 7.05
NVDA 170120C00043000 C 01/20/17 43.0 6.30 6.50
NVDA 170120C00044000 C 01/20/17 44.0 5.75 5.90
NVDA 170120C00045000 C 01/20/17 45.0 5.25 5.40
NVDA 170120C00046000 C 01/20/17 46.0 4.75 4.90
NVDA 170120C00047000 C 01/20/17 47.0 4.30 4.45
NVDA 170120C00048000 C 01/20/17 48.0 3.85 4.00
NVDA 170120C00049000 C 01/20/17 49.0 3.45 3.60
NVDA 170120C00050000 C 01/20/17 50.0 3.10 3.25
NVDA 170120C00055000 C 01/20/17 55.0 1.72 1.80
NVDA 170120C00060000 C 01/20/17 60.0 0.88 0.96
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.03
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.03
NVDA 170120P00008000 P 01/20/17 8.0 0.00 0.03
NVDA 170120P00010000 P 01/20/17 10.0 0.01 0.04
NVDA 170120P00013000 P 01/20/17 13.0 0.02 0.07
NVDA 170120P00015000 P 01/20/17 15.0 0.05 0.10
NVDA 170120P00017000 P 01/20/17 17.0 0.07 0.13
NVDA 170120P00018000 P 01/20/17 18.0 0.09 0.15
NVDA 170120P00019000 P 01/20/17 19.0 0.12 0.16
NVDA 170120P00020000 P 01/20/17 20.0 0.17 0.18
NVDA 170120P00021000 P 01/20/17 21.0 0.18 0.22
NVDA 170120P00022000 P 01/20/17 22.0 0.22 0.25
NVDA 170120P00023000 P 01/20/17 23.0 0.26 0.33
NVDA 170120P00024000 P 01/20/17 24.0 0.31 0.38
NVDA 170120P00025000 P 01/20/17 25.0 0.37 0.43
NVDA 170120P00026000 P 01/20/17 26.0 0.43 0.49
NVDA 170120P00027000 P 01/20/17 27.0 0.50 0.56
NVDA 170120P00028000 P 01/20/17 28.0 0.58 0.64
NVDA 170120P00029000 P 01/20/17 29.0 0.67 0.74
NVDA 170120P00030000 P 01/20/17 30.0 0.79 0.85
NVDA 170120P00031000 P 01/20/17 31.0 0.90 0.97
NVDA 170120P00032000 P 01/20/17 32.0 1.07 1.10
NVDA 170120P00033000 P 01/20/17 33.0 1.20 1.28
NVDA 170120P00034000 P 01/20/17 34.0 1.38 1.45
NVDA 170120P00035000 P 01/20/17 35.0 1.57 1.61
NVDA 170120P00036000 P 01/20/17 36.0 1.78 1.82
NVDA 170120P00037000 P 01/20/17 37.0 2.01 2.06
NVDA 170120P00038000 P 01/20/17 38.0 2.27 2.33
NVDA 170120P00039000 P 01/20/17 39.0 2.53 2.62
NVDA 170120P00040000 P 01/20/17 40.0 2.83 2.93
NVDA 170120P00041000 P 01/20/17 41.0 3.20 3.30
NVDA 170120P00042000 P 01/20/17 42.0 3.55 3.65
NVDA 170120P00043000 P 01/20/17 43.0 3.95 4.05
NVDA 170120P00044000 P 01/20/17 44.0 4.40 4.50
NVDA 170120P00045000 P 01/20/17 45.0 4.90 4.95
NVDA 170120P00046000 P 01/20/17 46.0 5.35 5.45
NVDA 170120P00047000 P 01/20/17 47.0 5.85 6.00
NVDA 170120P00048000 P 01/20/17 48.0 6.40 6.55
NVDA 170120P00049000 P 01/20/17 49.0 7.00 7.15
NVDA 170120P00050000 P 01/20/17 50.0 7.65 7.80
NVDA 170120P00055000 P 01/20/17 55.0 11.25 11.40
NVDA 170120P00060000 P 01/20/17 60.0 15.30 16.60
NVDA 180119C00013000 C 01/19/18 13.0 31.10 34.30
NVDA 180119C00015000 C 01/19/18 15.0 28.95 32.40
NVDA 180119C00018000 C 01/19/18 18.0 25.95 29.60
NVDA 180119C00020000 C 01/19/18 20.0 25.00 27.80
NVDA 180119C00023000 C 01/19/18 23.0 21.00 24.20
NVDA 180119C00025000 C 01/19/18 25.0 19.30 22.20
NVDA 180119C00027000 C 01/19/18 27.0 17.55 20.70
NVDA 180119C00028000 C 01/19/18 28.0 16.70 19.95
NVDA 180119C00030000 C 01/19/18 30.0 17.00 18.10
NVDA 180119C00032000 C 01/19/18 32.0 15.00 16.55
NVDA 180119C00035000 C 01/19/18 35.0 13.60 14.30
NVDA 180119C00037000 C 01/19/18 37.0 12.50 13.05
NVDA 180119C00040000 C 01/19/18 40.0 10.80 11.30
NVDA 180119C00042000 C 01/19/18 42.0 9.80 10.10
NVDA 180119C00045000 C 01/19/18 45.0 8.20 8.50
NVDA 180119C00050000 C 01/19/18 50.0 6.05 6.35
NVDA 180119C00055000 C 01/19/18 55.0 4.00 4.60
NVDA 180119C00060000 C 01/19/18 60.0 3.15 3.40
NVDA 180119C00065000 C 01/19/18 65.0 2.20 2.52
NVDA 180119P00013000 P 01/19/18 13.0 0.22 0.40
NVDA 180119P00015000 P 01/19/18 15.0 0.32 0.71
NVDA 180119P00018000 P 01/19/18 18.0 0.52 0.92
NVDA 180119P00020000 P 01/19/18 20.0 0.70 1.15
NVDA 180119P00023000 P 01/19/18 23.0 1.03 1.61
NVDA 180119P00025000 P 01/19/18 25.0 1.31 1.90
NVDA 180119P00027000 P 01/19/18 27.0 1.60 2.25
NVDA 180119P00028000 P 01/19/18 28.0 1.90 2.17
NVDA 180119P00030000 P 01/19/18 30.0 2.34 2.77
NVDA 180119P00032000 P 01/19/18 32.0 2.72 3.35
NVDA 180119P00035000 P 01/19/18 35.0 3.50 4.10
NVDA 180119P00037000 P 01/19/18 37.0 4.20 4.85
NVDA 180119P00040000 P 01/19/18 40.0 5.35 6.10
NVDA 180119P00042000 P 01/19/18 42.0 6.20 7.00
NVDA 180119P00045000 P 01/19/18 45.0 7.60 7.80
NVDA 180119P00050000 P 01/19/18 50.0 10.30 10.70
NVDA 180119P00055000 P 01/19/18 55.0 13.60 14.05
NVDA 180119P00060000 P 01/19/18 60.0 17.30 17.70
NVDA 180119P00065000 P 01/19/18 65.0 21.30 22.85

OPRA data is delayed 15 minutes.