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 (2017-03-31)Premium Content

Nvidia Corporation (NVDA)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 170630C00080000 C 06/30/17 80.0 72.45 76.40
NVDA 170630C00081000 C 06/30/17 81.0 71.45 75.40
NVDA 170630C00082000 C 06/30/17 82.0 70.35 74.35
NVDA 170630C00083000 C 06/30/17 83.0 69.40 73.30
NVDA 170630C00084000 C 06/30/17 84.0 68.45 72.35
NVDA 170630C00085000 C 06/30/17 85.0 67.40 71.35
NVDA 170630C00086000 C 06/30/17 86.0 66.40 70.35
NVDA 170630C00087000 C 06/30/17 87.0 65.45 69.35
NVDA 170630C00088000 C 06/30/17 88.0 64.45 68.35
NVDA 170630C00089000 C 06/30/17 89.0 63.40 67.35
NVDA 170630C00090000 C 06/30/17 90.0 62.50 66.40
NVDA 170630C00091000 C 06/30/17 91.0 61.25 65.35
NVDA 170630C00092000 C 06/30/17 92.0 60.40 64.35
NVDA 170630C00092500 C 06/30/17 92.5 59.95 63.90
NVDA 170630C00093000 C 06/30/17 93.0 59.45 63.35
NVDA 170630C00093500 C 06/30/17 93.5 59.00 63.00
NVDA 170630C00094000 C 06/30/17 94.0 58.45 62.35
NVDA 170630C00094500 C 06/30/17 94.5 58.00 62.00
NVDA 170630C00095000 C 06/30/17 95.0 57.45 61.40
NVDA 170630C00095500 C 06/30/17 95.5 56.95 61.00
NVDA 170630C00096000 C 06/30/17 96.0 56.45 60.40
NVDA 170630C00096500 C 06/30/17 96.5 56.00 60.00
NVDA 170630C00097000 C 06/30/17 97.0 55.50 59.40
NVDA 170630C00097500 C 06/30/17 97.5 55.00 59.00
NVDA 170630C00098000 C 06/30/17 98.0 54.50 58.40
NVDA 170630C00098500 C 06/30/17 98.5 54.00 58.00
NVDA 170630C00099000 C 06/30/17 99.0 53.50 57.40
NVDA 170630C00099500 C 06/30/17 99.5 52.85 57.00
NVDA 170630C00100000 C 06/30/17 100.0 52.50 56.40
NVDA 170630C00101000 C 06/30/17 101.0 51.55 55.40
NVDA 170630C00102000 C 06/30/17 102.0 50.50 54.40
NVDA 170630C00103000 C 06/30/17 103.0 49.45 53.40
NVDA 170630C00104000 C 06/30/17 104.0 48.50 52.40
NVDA 170630C00105000 C 06/30/17 105.0 47.50 51.40
NVDA 170630C00106000 C 06/30/17 106.0 46.50 50.40
NVDA 170630C00107000 C 06/30/17 107.0 45.50 49.40
NVDA 170630C00108000 C 06/30/17 108.0 44.50 48.40
NVDA 170630C00109000 C 06/30/17 109.0 43.50 47.40
NVDA 170630C00110000 C 06/30/17 110.0 42.55 46.40
NVDA 170630C00111000 C 06/30/17 111.0 41.60 45.40
NVDA 170630C00112000 C 06/30/17 112.0 40.50 44.40
NVDA 170630C00113000 C 06/30/17 113.0 39.45 43.40
NVDA 170630C00114000 C 06/30/17 114.0 38.45 42.40
NVDA 170630C00115000 C 06/30/17 115.0 37.50 41.40
NVDA 170630C00116000 C 06/30/17 116.0 36.55 40.40
NVDA 170630C00117000 C 06/30/17 117.0 35.55 39.40
NVDA 170630C00118000 C 06/30/17 118.0 34.55 38.40
NVDA 170630C00119000 C 06/30/17 119.0 33.45 37.40
NVDA 170630C00120000 C 06/30/17 120.0 32.55 36.40
NVDA 170630C00121000 C 06/30/17 121.0 31.50 35.40
NVDA 170630C00122000 C 06/30/17 122.0 30.50 34.40
NVDA 170630C00123000 C 06/30/17 123.0 30.20 33.40
NVDA 170630C00124000 C 06/30/17 124.0 28.55 32.40
NVDA 170630C00125000 C 06/30/17 125.0 27.55 31.40
NVDA 170630C00126000 C 06/30/17 126.0 26.60 30.40
NVDA 170630C00127000 C 06/30/17 127.0 26.70 29.40
NVDA 170630C00128000 C 06/30/17 128.0 24.65 28.60
NVDA 170630C00129000 C 06/30/17 129.0 23.55 27.60
NVDA 170630C00130000 C 06/30/17 130.0 23.65 25.20
NVDA 170630C00131000 C 06/30/17 131.0 21.60 25.45
NVDA 170630C00132000 C 06/30/17 132.0 21.00 24.50
NVDA 170630C00133000 C 06/30/17 133.0 20.50 22.55
NVDA 170630C00134000 C 06/30/17 134.0 19.85 21.10
NVDA 170630C00135000 C 06/30/17 135.0 18.50 20.10
NVDA 170630C00136000 C 06/30/17 136.0 17.95 20.25
NVDA 170630C00137000 C 06/30/17 137.0 16.80 18.55
NVDA 170630C00138000 C 06/30/17 138.0 15.90 17.25
NVDA 170630C00139000 C 06/30/17 139.0 14.90 16.50
NVDA 170630C00140000 C 06/30/17 140.0 14.00 14.80
NVDA 170630C00141000 C 06/30/17 141.0 12.65 14.75
NVDA 170630C00142000 C 06/30/17 142.0 12.05 13.20
NVDA 170630C00143000 C 06/30/17 143.0 11.20 12.45
NVDA 170630C00144000 C 06/30/17 144.0 10.05 11.65
NVDA 170630C00145000 C 06/30/17 145.0 9.25 10.50
NVDA 170630C00146000 C 06/30/17 146.0 8.40 9.15
NVDA 170630C00147000 C 06/30/17 147.0 7.70 8.20
NVDA 170630C00148000 C 06/30/17 148.0 6.90 7.35
NVDA 170630C00149000 C 06/30/17 149.0 6.15 6.60
NVDA 170630C00150000 C 06/30/17 150.0 5.40 6.00
NVDA 170630C00152500 C 06/30/17 152.5 3.80 4.20
NVDA 170630C00155000 C 06/30/17 155.0 2.75 2.95
NVDA 170630C00157500 C 06/30/17 157.5 1.81 2.01
NVDA 170630C00160000 C 06/30/17 160.0 1.20 1.38
NVDA 170630C00162500 C 06/30/17 162.5 0.80 0.89
NVDA 170630C00165000 C 06/30/17 165.0 0.50 0.60
NVDA 170630C00167500 C 06/30/17 167.5 0.36 0.45
NVDA 170630C00170000 C 06/30/17 170.0 0.23 0.30
NVDA 170630C00172500 C 06/30/17 172.5 0.17 0.30
NVDA 170630C00175000 C 06/30/17 175.0 0.12 0.17
NVDA 170630C00177500 C 06/30/17 177.5 0.10 0.17
NVDA 170630C00180000 C 06/30/17 180.0 0.08 0.14
NVDA 170630C00182500 C 06/30/17 182.5 0.07 0.13
NVDA 170630C00185000 C 06/30/17 185.0 0.06 0.10
NVDA 170630C00190000 C 06/30/17 190.0 0.04 0.11
NVDA 170630C00195000 C 06/30/17 195.0 0.00 0.16
NVDA 170630C00200000 C 06/30/17 200.0 0.00 0.07
NVDA 170630C00205000 C 06/30/17 205.0 0.00 0.12
NVDA 170630C00210000 C 06/30/17 210.0 0.00 0.04
NVDA 170630P00080000 P 06/30/17 80.0 0.00 0.03
NVDA 170630P00081000 P 06/30/17 81.0 0.00 0.03
NVDA 170630P00082000 P 06/30/17 82.0 0.00 0.37
NVDA 170630P00083000 P 06/30/17 83.0 0.00 0.37
NVDA 170630P00084000 P 06/30/17 84.0 0.00 0.37
NVDA 170630P00085000 P 06/30/17 85.0 0.00 0.37
NVDA 170630P00086000 P 06/30/17 86.0 0.00 0.37
NVDA 170630P00087000 P 06/30/17 87.0 0.00 0.37
NVDA 170630P00088000 P 06/30/17 88.0 0.00 0.37
NVDA 170630P00089000 P 06/30/17 89.0 0.00 0.37
NVDA 170630P00090000 P 06/30/17 90.0 0.00 0.37
NVDA 170630P00091000 P 06/30/17 91.0 0.00 0.37
NVDA 170630P00092000 P 06/30/17 92.0 0.00 0.37
NVDA 170630P00092500 P 06/30/17 92.5 0.00 0.37
NVDA 170630P00093000 P 06/30/17 93.0 0.00 0.37
NVDA 170630P00093500 P 06/30/17 93.5 0.00 0.37
NVDA 170630P00094000 P 06/30/17 94.0 0.00 0.37
NVDA 170630P00094500 P 06/30/17 94.5 0.00 0.37
NVDA 170630P00095000 P 06/30/17 95.0 0.00 0.37
NVDA 170630P00095500 P 06/30/17 95.5 0.00 0.37
NVDA 170630P00096000 P 06/30/17 96.0 0.00 0.37
NVDA 170630P00096500 P 06/30/17 96.5 0.00 0.37
NVDA 170630P00097000 P 06/30/17 97.0 0.00 0.37
NVDA 170630P00097500 P 06/30/17 97.5 0.00 0.37
NVDA 170630P00098000 P 06/30/17 98.0 0.00 0.37
NVDA 170630P00098500 P 06/30/17 98.5 0.00 0.37
NVDA 170630P00099000 P 06/30/17 99.0 0.00 0.37
NVDA 170630P00099500 P 06/30/17 99.5 0.00 0.08
NVDA 170630P00100000 P 06/30/17 100.0 0.00 0.03
NVDA 170630P00101000 P 06/30/17 101.0 0.00 0.37
NVDA 170630P00102000 P 06/30/17 102.0 0.00 0.37
NVDA 170630P00103000 P 06/30/17 103.0 0.00 0.38
NVDA 170630P00104000 P 06/30/17 104.0 0.00 0.39
NVDA 170630P00105000 P 06/30/17 105.0 0.00 0.39
NVDA 170630P00106000 P 06/30/17 106.0 0.00 0.39
NVDA 170630P00107000 P 06/30/17 107.0 0.00 0.39
NVDA 170630P00108000 P 06/30/17 108.0 0.00 0.39
NVDA 170630P00109000 P 06/30/17 109.0 0.00 0.39
NVDA 170630P00110000 P 06/30/17 110.0 0.00 0.35
NVDA 170630P00111000 P 06/30/17 111.0 0.00 0.40
NVDA 170630P00112000 P 06/30/17 112.0 0.00 0.13
NVDA 170630P00113000 P 06/30/17 113.0 0.00 0.40
NVDA 170630P00114000 P 06/30/17 114.0 0.01 0.05
NVDA 170630P00115000 P 06/30/17 115.0 0.00 0.27
NVDA 170630P00116000 P 06/30/17 116.0 0.00 0.41
NVDA 170630P00117000 P 06/30/17 117.0 0.00 0.35
NVDA 170630P00118000 P 06/30/17 118.0 0.02 0.05
NVDA 170630P00119000 P 06/30/17 119.0 0.00 0.41
NVDA 170630P00120000 P 06/30/17 120.0 0.00 0.12
NVDA 170630P00121000 P 06/30/17 121.0 0.00 0.13
NVDA 170630P00122000 P 06/30/17 122.0 0.00 0.42
NVDA 170630P00123000 P 06/30/17 123.0 0.01 0.08
NVDA 170630P00124000 P 06/30/17 124.0 0.00 0.13
NVDA 170630P00125000 P 06/30/17 125.0 0.00 0.11
NVDA 170630P00126000 P 06/30/17 126.0 0.00 0.13
NVDA 170630P00127000 P 06/30/17 127.0 0.00 0.44
NVDA 170630P00128000 P 06/30/17 128.0 0.00 0.13
NVDA 170630P00129000 P 06/30/17 129.0 0.00 0.13
NVDA 170630P00130000 P 06/30/17 130.0 0.02 0.13
NVDA 170630P00131000 P 06/30/17 131.0 0.00 0.13
NVDA 170630P00132000 P 06/30/17 132.0 0.05 0.13
NVDA 170630P00133000 P 06/30/17 133.0 0.06 0.13
NVDA 170630P00134000 P 06/30/17 134.0 0.06 0.15
NVDA 170630P00135000 P 06/30/17 135.0 0.06 0.14
NVDA 170630P00136000 P 06/30/17 136.0 0.07 0.16
NVDA 170630P00137000 P 06/30/17 137.0 0.09 0.18
NVDA 170630P00138000 P 06/30/17 138.0 0.12 0.21
NVDA 170630P00139000 P 06/30/17 139.0 0.13 0.24
NVDA 170630P00140000 P 06/30/17 140.0 0.17 0.28
NVDA 170630P00141000 P 06/30/17 141.0 0.24 0.35
NVDA 170630P00142000 P 06/30/17 142.0 0.24 0.42
NVDA 170630P00143000 P 06/30/17 143.0 0.31 0.45
NVDA 170630P00144000 P 06/30/17 144.0 0.43 0.54
NVDA 170630P00145000 P 06/30/17 145.0 0.56 0.66
NVDA 170630P00146000 P 06/30/17 146.0 0.63 0.80
NVDA 170630P00147000 P 06/30/17 147.0 0.80 1.00
NVDA 170630P00148000 P 06/30/17 148.0 0.98 1.15
NVDA 170630P00149000 P 06/30/17 149.0 1.22 1.44
NVDA 170630P00150000 P 06/30/17 150.0 1.50 1.73
NVDA 170630P00152500 P 06/30/17 152.5 2.38 2.68
NVDA 170630P00155000 P 06/30/17 155.0 3.65 3.85
NVDA 170630P00157500 P 06/30/17 157.5 5.15 5.65
NVDA 170630P00160000 P 06/30/17 160.0 7.05 7.45
NVDA 170630P00162500 P 06/30/17 162.5 9.05 9.45
NVDA 170630P00165000 P 06/30/17 165.0 11.20 11.70
NVDA 170630P00167500 P 06/30/17 167.5 13.25 14.20
NVDA 170630P00170000 P 06/30/17 170.0 15.85 16.55
NVDA 170630P00172500 P 06/30/17 172.5 16.35 19.60
NVDA 170630P00175000 P 06/30/17 175.0 19.30 21.80
NVDA 170630P00177500 P 06/30/17 177.5 21.40 24.80
NVDA 170630P00180000 P 06/30/17 180.0 24.35 26.55
NVDA 170630P00182500 P 06/30/17 182.5 26.30 30.00
NVDA 170630P00185000 P 06/30/17 185.0 28.65 32.10
NVDA 170630P00190000 P 06/30/17 190.0 35.15 36.50
NVDA 170630P00195000 P 06/30/17 195.0 38.50 42.55
NVDA 170630P00200000 P 06/30/17 200.0 43.50 47.40
NVDA 170630P00205000 P 06/30/17 205.0 48.50 52.40
NVDA 170630P00210000 P 06/30/17 210.0 53.50 57.45
NVDA 170707C00100000 C 07/07/17 100.0 52.65 56.30
NVDA 170707C00104000 C 07/07/17 104.0 48.60 52.60
NVDA 170707C00105000 C 07/07/17 105.0 47.60 51.40
NVDA 170707C00106000 C 07/07/17 106.0 46.60 50.45
NVDA 170707C00107000 C 07/07/17 107.0 45.55 49.60
NVDA 170707C00108000 C 07/07/17 108.0 44.55 48.60
NVDA 170707C00109000 C 07/07/17 109.0 43.65 47.45
NVDA 170707C00110000 C 07/07/17 110.0 42.55 46.40
NVDA 170707C00111000 C 07/07/17 111.0 41.45 45.60
NVDA 170707C00112000 C 07/07/17 112.0 40.60 44.60
NVDA 170707C00113000 C 07/07/17 113.0 39.60 43.60
NVDA 170707C00114000 C 07/07/17 114.0 38.60 42.50
NVDA 170707C00115000 C 07/07/17 115.0 37.65 41.50
NVDA 170707C00116000 C 07/07/17 116.0 36.60 40.45
NVDA 170707C00117000 C 07/07/17 117.0 35.95 39.45
NVDA 170707C00118000 C 07/07/17 118.0 34.95 38.45
NVDA 170707C00119000 C 07/07/17 119.0 33.70 37.45
NVDA 170707C00120000 C 07/07/17 120.0 32.90 36.50
NVDA 170707C00121000 C 07/07/17 121.0 31.90 35.45
NVDA 170707C00122000 C 07/07/17 122.0 30.65 34.50
NVDA 170707C00123000 C 07/07/17 123.0 29.90 33.50
NVDA 170707C00124000 C 07/07/17 124.0 28.95 32.50
NVDA 170707C00125000 C 07/07/17 125.0 27.80 31.50
NVDA 170707C00126000 C 07/07/17 126.0 26.75 30.50
NVDA 170707C00127000 C 07/07/17 127.0 25.70 29.55
NVDA 170707C00128000 C 07/07/17 128.0 24.80 28.55
NVDA 170707C00129000 C 07/07/17 129.0 24.05 27.50
NVDA 170707C00130000 C 07/07/17 130.0 23.05 26.60
NVDA 170707C00131000 C 07/07/17 131.0 21.90 25.60
NVDA 170707C00132000 C 07/07/17 132.0 20.80 24.65
NVDA 170707C00133000 C 07/07/17 133.0 19.85 23.65
NVDA 170707C00134000 C 07/07/17 134.0 18.80 22.75
NVDA 170707C00135000 C 07/07/17 135.0 18.25 21.75
NVDA 170707C00136000 C 07/07/17 136.0 17.30 20.80
NVDA 170707C00137000 C 07/07/17 137.0 16.25 19.85
NVDA 170707C00138000 C 07/07/17 138.0 15.20 18.90
NVDA 170707C00139000 C 07/07/17 139.0 14.45 17.95
NVDA 170707C00140000 C 07/07/17 140.0 14.20 15.40
NVDA 170707C00141000 C 07/07/17 141.0 12.60 16.10
NVDA 170707C00142000 C 07/07/17 142.0 11.70 15.05
NVDA 170707C00143000 C 07/07/17 143.0 11.50 13.25
NVDA 170707C00144000 C 07/07/17 144.0 10.90 11.55
NVDA 170707C00145000 C 07/07/17 145.0 10.15 10.85
NVDA 170707C00146000 C 07/07/17 146.0 9.20 9.75
NVDA 170707C00147000 C 07/07/17 147.0 8.45 9.00
NVDA 170707C00148000 C 07/07/17 148.0 7.90 8.20
NVDA 170707C00149000 C 07/07/17 149.0 7.20 7.60
NVDA 170707C00150000 C 07/07/17 150.0 6.55 6.85
NVDA 170707C00152500 C 07/07/17 152.5 5.10 5.35
NVDA 170707C00155000 C 07/07/17 155.0 3.75 4.10
NVDA 170707C00157500 C 07/07/17 157.5 2.90 3.15
NVDA 170707C00160000 C 07/07/17 160.0 2.07 2.33
NVDA 170707C00162500 C 07/07/17 162.5 1.44 1.65
NVDA 170707C00165000 C 07/07/17 165.0 1.10 1.27
NVDA 170707C00167500 C 07/07/17 167.5 0.70 0.93
NVDA 170707C00170000 C 07/07/17 170.0 0.52 0.66
NVDA 170707C00172500 C 07/07/17 172.5 0.38 0.48
NVDA 170707C00175000 C 07/07/17 175.0 0.28 0.38
NVDA 170707C00177500 C 07/07/17 177.5 0.19 0.29
NVDA 170707C00180000 C 07/07/17 180.0 0.20 0.24
NVDA 170707C00182500 C 07/07/17 182.5 0.12 0.23
NVDA 170707C00185000 C 07/07/17 185.0 0.10 0.16
NVDA 170707C00187500 C 07/07/17 187.5 0.08 0.17
NVDA 170707C00190000 C 07/07/17 190.0 0.05 0.13
NVDA 170707C00192500 C 07/07/17 192.5 0.00 0.17
NVDA 170707C00195000 C 07/07/17 195.0 0.00 0.14
NVDA 170707C00200000 C 07/07/17 200.0 0.00 0.12
NVDA 170707C00205000 C 07/07/17 205.0 0.00 0.17
NVDA 170707C00210000 C 07/07/17 210.0 0.00 0.15
NVDA 170707P00100000 P 07/07/17 100.0 0.00 0.07
NVDA 170707P00104000 P 07/07/17 104.0 0.00 0.47
NVDA 170707P00105000 P 07/07/17 105.0 0.00 0.49
NVDA 170707P00106000 P 07/07/17 106.0 0.00 0.19
NVDA 170707P00107000 P 07/07/17 107.0 0.00 0.21
NVDA 170707P00108000 P 07/07/17 108.0 0.00 0.23
NVDA 170707P00109000 P 07/07/17 109.0 0.00 0.58
NVDA 170707P00110000 P 07/07/17 110.0 0.00 0.47
NVDA 170707P00111000 P 07/07/17 111.0 0.00 0.49
NVDA 170707P00112000 P 07/07/17 112.0 0.00 0.66
NVDA 170707P00113000 P 07/07/17 113.0 0.00 0.35
NVDA 170707P00114000 P 07/07/17 114.0 0.00 0.39
NVDA 170707P00115000 P 07/07/17 115.0 0.00 0.61
NVDA 170707P00116000 P 07/07/17 116.0 0.00 0.65
NVDA 170707P00117000 P 07/07/17 117.0 0.00 0.44
NVDA 170707P00118000 P 07/07/17 118.0 0.00 0.43
NVDA 170707P00119000 P 07/07/17 119.0 0.00 0.44
NVDA 170707P00120000 P 07/07/17 120.0 0.00 0.23
NVDA 170707P00121000 P 07/07/17 121.0 0.00 0.86
NVDA 170707P00122000 P 07/07/17 122.0 0.00 0.56
NVDA 170707P00123000 P 07/07/17 123.0 0.03 0.71
NVDA 170707P00124000 P 07/07/17 124.0 0.00 0.55
NVDA 170707P00125000 P 07/07/17 125.0 0.05 0.33
NVDA 170707P00126000 P 07/07/17 126.0 0.05 0.39
NVDA 170707P00127000 P 07/07/17 127.0 0.04 0.37
NVDA 170707P00128000 P 07/07/17 128.0 0.06 0.17
NVDA 170707P00129000 P 07/07/17 129.0 0.06 0.57
NVDA 170707P00130000 P 07/07/17 130.0 0.08 0.28
NVDA 170707P00131000 P 07/07/17 131.0 0.11 0.25
NVDA 170707P00132000 P 07/07/17 132.0 0.12 0.27
NVDA 170707P00133000 P 07/07/17 133.0 0.14 0.71
NVDA 170707P00134000 P 07/07/17 134.0 0.18 0.67
NVDA 170707P00135000 P 07/07/17 135.0 0.22 0.50
NVDA 170707P00136000 P 07/07/17 136.0 0.25 0.71
NVDA 170707P00137000 P 07/07/17 137.0 0.26 0.83
NVDA 170707P00138000 P 07/07/17 138.0 0.34 0.90
NVDA 170707P00139000 P 07/07/17 139.0 0.43 0.57
NVDA 170707P00140000 P 07/07/17 140.0 0.46 0.64
NVDA 170707P00141000 P 07/07/17 141.0 0.59 0.86
NVDA 170707P00142000 P 07/07/17 142.0 0.71 0.85
NVDA 170707P00143000 P 07/07/17 143.0 0.82 1.05
NVDA 170707P00144000 P 07/07/17 144.0 0.96 1.19
NVDA 170707P00145000 P 07/07/17 145.0 1.16 1.33
NVDA 170707P00146000 P 07/07/17 146.0 1.35 1.60
NVDA 170707P00147000 P 07/07/17 147.0 1.57 1.80
NVDA 170707P00148000 P 07/07/17 148.0 1.82 2.12
NVDA 170707P00149000 P 07/07/17 149.0 2.15 2.35
NVDA 170707P00150000 P 07/07/17 150.0 2.48 2.86
NVDA 170707P00152500 P 07/07/17 152.5 3.50 3.75
NVDA 170707P00155000 P 07/07/17 155.0 4.75 5.00
NVDA 170707P00157500 P 07/07/17 157.5 6.30 6.70
NVDA 170707P00160000 P 07/07/17 160.0 7.95 8.40
NVDA 170707P00162500 P 07/07/17 162.5 9.80 10.30
NVDA 170707P00165000 P 07/07/17 165.0 11.80 12.40
NVDA 170707P00167500 P 07/07/17 167.5 13.80 14.45
NVDA 170707P00170000 P 07/07/17 170.0 15.85 16.70
NVDA 170707P00172500 P 07/07/17 172.5 17.15 19.25
NVDA 170707P00175000 P 07/07/17 175.0 19.00 22.50
NVDA 170707P00177500 P 07/07/17 177.5 21.45 24.85
NVDA 170707P00180000 P 07/07/17 180.0 23.75 27.30
NVDA 170707P00182500 P 07/07/17 182.5 26.25 29.80
NVDA 170707P00185000 P 07/07/17 185.0 28.75 32.60
NVDA 170707P00187500 P 07/07/17 187.5 31.20 34.70
NVDA 170707P00190000 P 07/07/17 190.0 33.70 37.20
NVDA 170707P00192500 P 07/07/17 192.5 36.20 39.80
NVDA 170707P00195000 P 07/07/17 195.0 38.70 42.25
NVDA 170707P00200000 P 07/07/17 200.0 43.70 47.15
NVDA 170707P00205000 P 07/07/17 205.0 48.65 52.25
NVDA 170707P00210000 P 07/07/17 210.0 53.70 57.50
NVDA 170714C00100000 C 07/14/17 100.0 52.60 56.60
NVDA 170714C00105000 C 07/14/17 105.0 47.50 51.60
NVDA 170714C00110000 C 07/14/17 110.0 42.80 46.50
NVDA 170714C00115000 C 07/14/17 115.0 37.90 41.60
NVDA 170714C00120000 C 07/14/17 120.0 32.75 36.60
NVDA 170714C00125000 C 07/14/17 125.0 27.95 31.65
NVDA 170714C00130000 C 07/14/17 130.0 23.00 26.85
NVDA 170714C00131000 C 07/14/17 131.0 22.00 25.90
NVDA 170714C00132000 C 07/14/17 132.0 21.40 25.00
NVDA 170714C00133000 C 07/14/17 133.0 20.15 24.00
NVDA 170714C00134000 C 07/14/17 134.0 19.10 23.05
NVDA 170714C00135000 C 07/14/17 135.0 18.25 22.15
NVDA 170714C00136000 C 07/14/17 136.0 17.25 21.20
NVDA 170714C00137000 C 07/14/17 137.0 16.50 20.30
NVDA 170714C00138000 C 07/14/17 138.0 15.75 19.40
NVDA 170714C00139000 C 07/14/17 139.0 15.20 17.50
NVDA 170714C00140000 C 07/14/17 140.0 14.60 15.85
NVDA 170714C00141000 C 07/14/17 141.0 14.15 14.70
NVDA 170714C00142000 C 07/14/17 142.0 13.20 14.25
NVDA 170714C00143000 C 07/14/17 143.0 12.40 13.05
NVDA 170714C00144000 C 07/14/17 144.0 11.70 12.30
NVDA 170714C00145000 C 07/14/17 145.0 11.00 11.40
NVDA 170714C00146000 C 07/14/17 146.0 10.25 10.65
NVDA 170714C00147000 C 07/14/17 147.0 9.55 10.00
NVDA 170714C00148000 C 07/14/17 148.0 8.80 9.30
NVDA 170714C00149000 C 07/14/17 149.0 8.10 8.60
NVDA 170714C00150000 C 07/14/17 150.0 7.60 8.05
NVDA 170714C00152500 C 07/14/17 152.5 6.05 6.55
NVDA 170714C00155000 C 07/14/17 155.0 4.95 5.30
NVDA 170714C00157500 C 07/14/17 157.5 3.90 4.25
NVDA 170714C00160000 C 07/14/17 160.0 3.00 3.35
NVDA 170714C00162500 C 07/14/17 162.5 2.36 2.71
NVDA 170714C00165000 C 07/14/17 165.0 1.84 2.08
NVDA 170714C00167500 C 07/14/17 167.5 1.41 1.62
NVDA 170714C00170000 C 07/14/17 170.0 1.07 1.25
NVDA 170714C00172500 C 07/14/17 172.5 0.79 0.98
NVDA 170714C00175000 C 07/14/17 175.0 0.70 0.79
NVDA 170714C00177500 C 07/14/17 177.5 0.44 0.69
NVDA 170714C00180000 C 07/14/17 180.0 0.39 0.51
NVDA 170714C00182500 C 07/14/17 182.5 0.25 0.41
NVDA 170714C00185000 C 07/14/17 185.0 0.22 0.34
NVDA 170714C00187500 C 07/14/17 187.5 0.18 0.38
NVDA 170714C00190000 C 07/14/17 190.0 0.14 0.25
NVDA 170714C00192500 C 07/14/17 192.5 0.07 0.64
NVDA 170714C00195000 C 07/14/17 195.0 0.09 0.18
NVDA 170714C00200000 C 07/14/17 200.0 0.06 0.15
NVDA 170714C00205000 C 07/14/17 205.0 0.00 0.13
NVDA 170714C00210000 C 07/14/17 210.0 0.00 0.12
NVDA 170714P00100000 P 07/14/17 100.0 0.00 0.19
NVDA 170714P00105000 P 07/14/17 105.0 0.00 0.32
NVDA 170714P00110000 P 07/14/17 110.0 0.00 0.23
NVDA 170714P00115000 P 07/14/17 115.0 0.00 0.74
NVDA 170714P00120000 P 07/14/17 120.0 0.04 0.22
NVDA 170714P00125000 P 07/14/17 125.0 0.15 0.27
NVDA 170714P00130000 P 07/14/17 130.0 0.25 0.46
NVDA 170714P00131000 P 07/14/17 131.0 0.28 0.72
NVDA 170714P00132000 P 07/14/17 132.0 0.32 0.80
NVDA 170714P00133000 P 07/14/17 133.0 0.37 0.82
NVDA 170714P00134000 P 07/14/17 134.0 0.43 0.75
NVDA 170714P00135000 P 07/14/17 135.0 0.50 0.88
NVDA 170714P00136000 P 07/14/17 136.0 0.59 0.98
NVDA 170714P00137000 P 07/14/17 137.0 0.62 0.91
NVDA 170714P00138000 P 07/14/17 138.0 0.73 1.16
NVDA 170714P00139000 P 07/14/17 139.0 0.87 1.09
NVDA 170714P00140000 P 07/14/17 140.0 0.97 1.22
NVDA 170714P00141000 P 07/14/17 141.0 1.13 1.39
NVDA 170714P00142000 P 07/14/17 142.0 1.27 1.56
NVDA 170714P00143000 P 07/14/17 143.0 1.47 1.71
NVDA 170714P00144000 P 07/14/17 144.0 1.69 1.98
NVDA 170714P00145000 P 07/14/17 145.0 1.95 2.22
NVDA 170714P00146000 P 07/14/17 146.0 2.19 2.44
NVDA 170714P00147000 P 07/14/17 147.0 2.48 2.74
NVDA 170714P00148000 P 07/14/17 148.0 2.80 3.10
NVDA 170714P00149000 P 07/14/17 149.0 3.15 3.50
NVDA 170714P00150000 P 07/14/17 150.0 3.50 3.90
NVDA 170714P00152500 P 07/14/17 152.5 4.60 4.95
NVDA 170714P00155000 P 07/14/17 155.0 5.85 6.20
NVDA 170714P00157500 P 07/14/17 157.5 7.20 7.65
NVDA 170714P00160000 P 07/14/17 160.0 8.85 9.20
NVDA 170714P00162500 P 07/14/17 162.5 10.60 11.05
NVDA 170714P00165000 P 07/14/17 165.0 12.50 13.00
NVDA 170714P00167500 P 07/14/17 167.5 14.60 15.05
NVDA 170714P00170000 P 07/14/17 170.0 16.75 17.40
NVDA 170714P00172500 P 07/14/17 172.5 18.65 19.70
NVDA 170714P00175000 P 07/14/17 175.0 19.35 22.05
NVDA 170714P00177500 P 07/14/17 177.5 22.00 24.60
NVDA 170714P00180000 P 07/14/17 180.0 24.20 27.45
NVDA 170714P00182500 P 07/14/17 182.5 26.60 29.90
NVDA 170714P00185000 P 07/14/17 185.0 28.75 32.80
NVDA 170714P00187500 P 07/14/17 187.5 31.30 35.00
NVDA 170714P00190000 P 07/14/17 190.0 33.80 37.75
NVDA 170714P00192500 P 07/14/17 192.5 36.30 40.00
NVDA 170714P00195000 P 07/14/17 195.0 38.70 42.70
NVDA 170714P00200000 P 07/14/17 200.0 43.70 47.60
NVDA 170714P00205000 P 07/14/17 205.0 48.65 52.60
NVDA 170714P00210000 P 07/14/17 210.0 53.50 57.60
NVDA 170721C00060000 C 07/21/17 60.0 92.65 96.45
NVDA 170721C00065000 C 07/21/17 65.0 87.60 91.45
NVDA 170721C00070000 C 07/21/17 70.0 82.60 86.50
NVDA 170721C00075000 C 07/21/17 75.0 77.70 81.50
NVDA 170721C00080000 C 07/21/17 80.0 72.70 76.45
NVDA 170721C00085000 C 07/21/17 85.0 67.70 71.45
NVDA 170721C00090000 C 07/21/17 90.0 62.70 66.55
NVDA 170721C00095000 C 07/21/17 95.0 57.80 61.50
NVDA 170721C00100000 C 07/21/17 100.0 52.80 56.55
NVDA 170721C00105000 C 07/21/17 105.0 47.90 51.55
NVDA 170721C00110000 C 07/21/17 110.0 43.85 46.60
NVDA 170721C00115000 C 07/21/17 115.0 38.50 40.85
NVDA 170721C00120000 C 07/21/17 120.0 34.10 35.35
NVDA 170721C00125000 C 07/21/17 125.0 29.20 30.25
NVDA 170721C00130000 C 07/21/17 130.0 24.40 25.30
NVDA 170721C00135000 C 07/21/17 135.0 19.90 20.35
NVDA 170721C00138000 C 07/21/17 138.0 17.25 18.55
NVDA 170721C00139000 C 07/21/17 139.0 16.40 17.20
NVDA 170721C00140000 C 07/21/17 140.0 15.55 15.95
NVDA 170721C00141000 C 07/21/17 141.0 14.80 15.90
NVDA 170721C00142000 C 07/21/17 142.0 13.90 15.00
NVDA 170721C00143000 C 07/21/17 143.0 13.25 14.35
NVDA 170721C00144000 C 07/21/17 144.0 12.45 13.35
NVDA 170721C00145000 C 07/21/17 145.0 11.75 12.20
NVDA 170721C00146000 C 07/21/17 146.0 11.00 11.50
NVDA 170721C00147000 C 07/21/17 147.0 10.30 10.80
NVDA 170721C00148000 C 07/21/17 148.0 9.75 10.20
NVDA 170721C00149000 C 07/21/17 149.0 9.05 9.45
NVDA 170721C00150000 C 07/21/17 150.0 8.55 8.80
NVDA 170721C00152500 C 07/21/17 152.5 7.10 7.45
NVDA 170721C00155000 C 07/21/17 155.0 6.00 6.20
NVDA 170721C00157500 C 07/21/17 157.5 4.90 5.15
NVDA 170721C00160000 C 07/21/17 160.0 4.00 4.30
NVDA 170721C00162500 C 07/21/17 162.5 3.20 3.45
NVDA 170721C00165000 C 07/21/17 165.0 2.53 2.81
NVDA 170721C00167500 C 07/21/17 167.5 2.08 2.30
NVDA 170721C00170000 C 07/21/17 170.0 1.68 1.83
NVDA 170721C00172500 C 07/21/17 172.5 1.32 1.44
NVDA 170721C00175000 C 07/21/17 175.0 1.06 1.14
NVDA 170721C00177500 C 07/21/17 177.5 0.86 0.94
NVDA 170721C00180000 C 07/21/17 180.0 0.70 0.80
NVDA 170721C00182500 C 07/21/17 182.5 0.56 0.64
NVDA 170721C00185000 C 07/21/17 185.0 0.45 0.53
NVDA 170721C00190000 C 07/21/17 190.0 0.30 0.39
NVDA 170721C00195000 C 07/21/17 195.0 0.21 0.28
NVDA 170721C00200000 C 07/21/17 200.0 0.16 0.21
NVDA 170721C00205000 C 07/21/17 205.0 0.12 0.16
NVDA 170721C00210000 C 07/21/17 210.0 0.10 0.13
NVDA 170721C00220000 C 07/21/17 220.0 0.06 0.09
NVDA 170721C00230000 C 07/21/17 230.0 0.03 0.10
NVDA 170721C00240000 C 07/21/17 240.0 0.00 0.05
NVDA 170721C00250000 C 07/21/17 250.0 0.00 0.05
NVDA 170721P00060000 P 07/21/17 60.0 0.00 0.05
NVDA 170721P00065000 P 07/21/17 65.0 0.00 0.03
NVDA 170721P00070000 P 07/21/17 70.0 0.00 0.01
NVDA 170721P00075000 P 07/21/17 75.0 0.00 0.04
NVDA 170721P00080000 P 07/21/17 80.0 0.01 0.02
NVDA 170721P00085000 P 07/21/17 85.0 0.00 0.13
NVDA 170721P00090000 P 07/21/17 90.0 0.00 0.19
NVDA 170721P00095000 P 07/21/17 95.0 0.03 0.22
NVDA 170721P00100000 P 07/21/17 100.0 0.04 0.23
NVDA 170721P00105000 P 07/21/17 105.0 0.05 0.13
NVDA 170721P00110000 P 07/21/17 110.0 0.06 0.11
NVDA 170721P00115000 P 07/21/17 115.0 0.10 0.18
NVDA 170721P00120000 P 07/21/17 120.0 0.17 0.23
NVDA 170721P00125000 P 07/21/17 125.0 0.27 0.34
NVDA 170721P00130000 P 07/21/17 130.0 0.47 0.53
NVDA 170721P00135000 P 07/21/17 135.0 0.87 0.93
NVDA 170721P00138000 P 07/21/17 138.0 1.20 1.39
NVDA 170721P00139000 P 07/21/17 139.0 1.37 1.56
NVDA 170721P00140000 P 07/21/17 140.0 1.51 1.69
NVDA 170721P00141000 P 07/21/17 141.0 1.70 1.87
NVDA 170721P00142000 P 07/21/17 142.0 1.90 2.10
NVDA 170721P00143000 P 07/21/17 143.0 2.14 2.35
NVDA 170721P00144000 P 07/21/17 144.0 2.41 2.57
NVDA 170721P00145000 P 07/21/17 145.0 2.66 2.84
NVDA 170721P00146000 P 07/21/17 146.0 2.96 3.15
NVDA 170721P00147000 P 07/21/17 147.0 3.25 3.45
NVDA 170721P00148000 P 07/21/17 148.0 3.65 3.80
NVDA 170721P00149000 P 07/21/17 149.0 4.00 4.20
NVDA 170721P00150000 P 07/21/17 150.0 4.40 4.60
NVDA 170721P00152500 P 07/21/17 152.5 5.50 5.70
NVDA 170721P00155000 P 07/21/17 155.0 6.75 6.95
NVDA 170721P00157500 P 07/21/17 157.5 8.20 8.45
NVDA 170721P00160000 P 07/21/17 160.0 9.75 10.05
NVDA 170721P00162500 P 07/21/17 162.5 11.50 11.80
NVDA 170721P00165000 P 07/21/17 165.0 13.20 13.70
NVDA 170721P00167500 P 07/21/17 167.5 15.05 15.70
NVDA 170721P00170000 P 07/21/17 170.0 17.30 17.75
NVDA 170721P00172500 P 07/21/17 172.5 19.15 19.90
NVDA 170721P00175000 P 07/21/17 175.0 21.55 22.20
NVDA 170721P00177500 P 07/21/17 177.5 23.40 24.50
NVDA 170721P00180000 P 07/21/17 180.0 25.15 26.80
NVDA 170721P00182500 P 07/21/17 182.5 27.80 29.20
NVDA 170721P00185000 P 07/21/17 185.0 29.60 31.65
NVDA 170721P00190000 P 07/21/17 190.0 33.85 37.60
NVDA 170721P00195000 P 07/21/17 195.0 38.80 41.80
NVDA 170721P00200000 P 07/21/17 200.0 43.85 47.20
NVDA 170721P00205000 P 07/21/17 205.0 48.70 52.50
NVDA 170721P00210000 P 07/21/17 210.0 53.70 57.10
NVDA 170721P00220000 P 07/21/17 220.0 63.60 67.45
NVDA 170721P00230000 P 07/21/17 230.0 73.60 77.45
NVDA 170721P00240000 P 07/21/17 240.0 83.65 87.40
NVDA 170721P00250000 P 07/21/17 250.0 93.65 97.45
NVDA 170728C00100000 C 07/28/17 100.0 52.75 56.60
NVDA 170728C00105000 C 07/28/17 105.0 47.70 51.60
NVDA 170728C00110000 C 07/28/17 110.0 42.75 46.70
NVDA 170728C00115000 C 07/28/17 115.0 37.85 41.75
NVDA 170728C00120000 C 07/28/17 120.0 33.05 36.75
NVDA 170728C00125000 C 07/28/17 125.0 28.55 32.10
NVDA 170728C00130000 C 07/28/17 130.0 24.70 27.30
NVDA 170728C00135000 C 07/28/17 135.0 20.10 21.25
NVDA 170728C00136000 C 07/28/17 136.0 19.10 20.85
NVDA 170728C00137000 C 07/28/17 137.0 18.40 20.90
NVDA 170728C00138000 C 07/28/17 138.0 17.45 19.80
NVDA 170728C00139000 C 07/28/17 139.0 16.80 18.75
NVDA 170728C00140000 C 07/28/17 140.0 16.05 16.70
NVDA 170728C00141000 C 07/28/17 141.0 15.25 17.05
NVDA 170728C00142000 C 07/28/17 142.0 14.10 15.55
NVDA 170728C00143000 C 07/28/17 143.0 13.80 14.65
NVDA 170728C00144000 C 07/28/17 144.0 13.20 13.85
NVDA 170728C00145000 C 07/28/17 145.0 12.40 13.05
NVDA 170728C00146000 C 07/28/17 146.0 11.75 12.25
NVDA 170728C00147000 C 07/28/17 147.0 11.20 11.80
NVDA 170728C00148000 C 07/28/17 148.0 10.60 11.15
NVDA 170728C00149000 C 07/28/17 149.0 10.00 10.45
NVDA 170728C00150000 C 07/28/17 150.0 9.25 9.90
NVDA 170728C00152500 C 07/28/17 152.5 8.05 8.65
NVDA 170728C00155000 C 07/28/17 155.0 6.85 7.20
NVDA 170728C00157500 C 07/28/17 157.5 5.80 6.10
NVDA 170728C00160000 C 07/28/17 160.0 4.85 5.15
NVDA 170728C00162500 C 07/28/17 162.5 4.00 4.30
NVDA 170728C00165000 C 07/28/17 165.0 3.40 3.60
NVDA 170728C00167500 C 07/28/17 167.5 2.77 3.05
NVDA 170728C00170000 C 07/28/17 170.0 2.21 2.49
NVDA 170728C00172500 C 07/28/17 172.5 1.86 2.10
NVDA 170728C00175000 C 07/28/17 175.0 1.54 1.75
NVDA 170728C00177500 C 07/28/17 177.5 1.21 1.49
NVDA 170728C00180000 C 07/28/17 180.0 0.97 1.18
NVDA 170728C00182500 C 07/28/17 182.5 0.85 1.20
NVDA 170728C00185000 C 07/28/17 185.0 0.70 0.94
NVDA 170728C00187500 C 07/28/17 187.5 0.61 1.14
NVDA 170728C00190000 C 07/28/17 190.0 0.50 0.75
NVDA 170728C00192500 C 07/28/17 192.5 0.41 1.41
NVDA 170728C00195000 C 07/28/17 195.0 0.08 0.64
NVDA 170728C00200000 C 07/28/17 200.0 0.24 0.43
NVDA 170728C00205000 C 07/28/17 205.0 0.16 1.57
NVDA 170728C00210000 C 07/28/17 210.0 0.12 0.77
NVDA 170728C00215000 C 07/28/17 215.0 0.07 1.52
NVDA 170728C00220000 C 07/28/17 220.0 0.00 1.57
NVDA 170728P00100000 P 07/28/17 100.0 0.00 0.26
NVDA 170728P00105000 P 07/28/17 105.0 0.00 0.31
NVDA 170728P00110000 P 07/28/17 110.0 0.00 0.61
NVDA 170728P00115000 P 07/28/17 115.0 0.10 0.50
NVDA 170728P00120000 P 07/28/17 120.0 0.21 0.42
NVDA 170728P00125000 P 07/28/17 125.0 0.40 0.57
NVDA 170728P00130000 P 07/28/17 130.0 0.71 0.91
NVDA 170728P00135000 P 07/28/17 135.0 1.17 1.35
NVDA 170728P00136000 P 07/28/17 136.0 1.37 1.54
NVDA 170728P00137000 P 07/28/17 137.0 1.54 1.71
NVDA 170728P00138000 P 07/28/17 138.0 1.68 1.86
NVDA 170728P00139000 P 07/28/17 139.0 1.89 2.10
NVDA 170728P00140000 P 07/28/17 140.0 2.03 2.24
NVDA 170728P00141000 P 07/28/17 141.0 2.28 2.50
NVDA 170728P00142000 P 07/28/17 142.0 2.51 2.80
NVDA 170728P00143000 P 07/28/17 143.0 2.75 3.10
NVDA 170728P00144000 P 07/28/17 144.0 3.05 3.35
NVDA 170728P00145000 P 07/28/17 145.0 3.35 3.65
NVDA 170728P00146000 P 07/28/17 146.0 3.70 3.90
NVDA 170728P00147000 P 07/28/17 147.0 3.95 4.25
NVDA 170728P00148000 P 07/28/17 148.0 4.35 4.65
NVDA 170728P00149000 P 07/28/17 149.0 4.80 5.00
NVDA 170728P00150000 P 07/28/17 150.0 5.10 5.55
NVDA 170728P00152500 P 07/28/17 152.5 6.35 6.60
NVDA 170728P00155000 P 07/28/17 155.0 7.50 7.90
NVDA 170728P00157500 P 07/28/17 157.5 8.80 9.40
NVDA 170728P00160000 P 07/28/17 160.0 10.35 10.85
NVDA 170728P00162500 P 07/28/17 162.5 12.00 12.55
NVDA 170728P00165000 P 07/28/17 165.0 13.80 14.50
NVDA 170728P00167500 P 07/28/17 167.5 15.65 16.40
NVDA 170728P00170000 P 07/28/17 170.0 17.65 18.50
NVDA 170728P00172500 P 07/28/17 172.5 19.45 20.40
NVDA 170728P00175000 P 07/28/17 175.0 20.60 22.70
NVDA 170728P00177500 P 07/28/17 177.5 22.40 24.80
NVDA 170728P00180000 P 07/28/17 180.0 25.40 27.25
NVDA 170728P00182500 P 07/28/17 182.5 28.25 29.60
NVDA 170728P00185000 P 07/28/17 185.0 29.85 32.80
NVDA 170728P00187500 P 07/28/17 187.5 31.70 34.70
NVDA 170728P00190000 P 07/28/17 190.0 34.10 37.35
NVDA 170728P00192500 P 07/28/17 192.5 36.50 39.40
NVDA 170728P00195000 P 07/28/17 195.0 38.90 42.75
NVDA 170728P00200000 P 07/28/17 200.0 43.70 47.60
NVDA 170728P00205000 P 07/28/17 205.0 48.70 52.30
NVDA 170728P00210000 P 07/28/17 210.0 53.70 57.25
NVDA 170728P00215000 P 07/28/17 215.0 58.70 62.60
NVDA 170728P00220000 P 07/28/17 220.0 63.65 67.55
NVDA 170804C00120000 C 08/04/17 120.0 33.80 36.85
NVDA 170804C00125000 C 08/04/17 125.0 28.80 32.40
NVDA 170804C00130000 C 08/04/17 130.0 24.35 27.90
NVDA 170804C00135000 C 08/04/17 135.0 20.85 23.20
NVDA 170804C00140000 C 08/04/17 140.0 16.45 18.90
NVDA 170804C00141000 C 08/04/17 141.0 16.15 18.50
NVDA 170804C00142000 C 08/04/17 142.0 14.50 17.40
NVDA 170804C00143000 C 08/04/17 143.0 13.70 16.70
NVDA 170804C00144000 C 08/04/17 144.0 13.30 15.75
NVDA 170804C00145000 C 08/04/17 145.0 13.05 14.90
NVDA 170804C00146000 C 08/04/17 146.0 12.55 14.05
NVDA 170804C00147000 C 08/04/17 147.0 12.00 13.00
NVDA 170804C00148000 C 08/04/17 148.0 11.40 12.70
NVDA 170804C00149000 C 08/04/17 149.0 10.75 12.10
NVDA 170804C00150000 C 08/04/17 150.0 10.15 11.30
NVDA 170804C00152500 C 08/04/17 152.5 8.90 10.35
NVDA 170804C00155000 C 08/04/17 155.0 7.75 8.70
NVDA 170804C00157500 C 08/04/17 157.5 6.65 7.95
NVDA 170804C00160000 C 08/04/17 160.0 5.75 6.45
NVDA 170804C00162500 C 08/04/17 162.5 4.85 5.65
NVDA 170804C00165000 C 08/04/17 165.0 4.05 5.30
NVDA 170804C00167500 C 08/04/17 167.5 3.40 4.55
NVDA 170804C00170000 C 08/04/17 170.0 2.98 3.75
NVDA 170804C00172500 C 08/04/17 172.5 2.49 3.10
NVDA 170804C00175000 C 08/04/17 175.0 2.10 2.96
NVDA 170804C00177500 C 08/04/17 177.5 1.79 2.37
NVDA 170804C00180000 C 08/04/17 180.0 1.33 2.55
NVDA 170804C00182500 C 08/04/17 182.5 1.19 2.51
NVDA 170804C00185000 C 08/04/17 185.0 1.10 1.94
NVDA 170804C00187500 C 08/04/17 187.5 0.84 1.92
NVDA 170804C00190000 C 08/04/17 190.0 0.66 2.62
NVDA 170804C00192500 C 08/04/17 192.5 0.52 2.19
NVDA 170804C00195000 C 08/04/17 195.0 0.47 2.13
NVDA 170804C00200000 C 08/04/17 200.0 0.39 1.52
NVDA 170804C00205000 C 08/04/17 205.0 0.28 1.78
NVDA 170804C00210000 C 08/04/17 210.0 0.19 1.00
NVDA 170804C00215000 C 08/04/17 215.0 0.14 1.83
NVDA 170804C00220000 C 08/04/17 220.0 0.09 1.75
NVDA 170804P00120000 P 08/04/17 120.0 0.02 1.19
NVDA 170804P00125000 P 08/04/17 125.0 0.31 2.09
NVDA 170804P00130000 P 08/04/17 130.0 0.00 3.05
NVDA 170804P00135000 P 08/04/17 135.0 1.03 2.95
NVDA 170804P00140000 P 08/04/17 140.0 2.75 3.10
NVDA 170804P00141000 P 08/04/17 141.0 2.99 3.35
NVDA 170804P00142000 P 08/04/17 142.0 3.25 4.00
NVDA 170804P00143000 P 08/04/17 143.0 3.50 3.80
NVDA 170804P00144000 P 08/04/17 144.0 3.80 4.45
NVDA 170804P00145000 P 08/04/17 145.0 4.00 4.65
NVDA 170804P00146000 P 08/04/17 146.0 4.50 4.95
NVDA 170804P00147000 P 08/04/17 147.0 4.85 5.55
NVDA 170804P00148000 P 08/04/17 148.0 5.20 5.85
NVDA 170804P00149000 P 08/04/17 149.0 5.65 6.25
NVDA 170804P00150000 P 08/04/17 150.0 6.00 6.80
NVDA 170804P00152500 P 08/04/17 152.5 7.20 7.95
NVDA 170804P00155000 P 08/04/17 155.0 8.45 9.30
NVDA 170804P00157500 P 08/04/17 157.5 9.80 10.65
NVDA 170804P00160000 P 08/04/17 160.0 11.30 12.40
NVDA 170804P00162500 P 08/04/17 162.5 12.80 13.85
NVDA 170804P00165000 P 08/04/17 165.0 14.30 15.60
NVDA 170804P00167500 P 08/04/17 167.5 16.10 17.40
NVDA 170804P00170000 P 08/04/17 170.0 16.70 19.65
NVDA 170804P00172500 P 08/04/17 172.5 18.90 21.60
NVDA 170804P00175000 P 08/04/17 175.0 21.00 23.95
NVDA 170804P00177500 P 08/04/17 177.5 22.90 25.70
NVDA 170804P00180000 P 08/04/17 180.0 26.25 28.00
NVDA 170804P00182500 P 08/04/17 182.5 28.35 30.10
NVDA 170804P00185000 P 08/04/17 185.0 30.60 32.45
NVDA 170804P00187500 P 08/04/17 187.5 32.00 35.25
NVDA 170804P00190000 P 08/04/17 190.0 34.45 37.60
NVDA 170804P00192500 P 08/04/17 192.5 36.85 40.20
NVDA 170804P00195000 P 08/04/17 195.0 39.25 42.55
NVDA 170804P00200000 P 08/04/17 200.0 44.20 47.95
NVDA 170804P00205000 P 08/04/17 205.0 49.30 52.70
NVDA 170804P00210000 P 08/04/17 210.0 54.20 57.70
NVDA 170804P00215000 P 08/04/17 215.0 59.00 62.70
NVDA 170804P00220000 P 08/04/17 220.0 64.15 67.50
NVDA 170818C00055000 C 08/18/17 55.0 97.65 101.45
NVDA 170818C00060000 C 08/18/17 60.0 92.55 96.55
NVDA 170818C00065000 C 08/18/17 65.0 87.60 91.55
NVDA 170818C00070000 C 08/18/17 70.0 82.60 86.55
NVDA 170818C00075000 C 08/18/17 75.0 77.80 81.50
NVDA 170818C00080000 C 08/18/17 80.0 72.75 76.60
NVDA 170818C00085000 C 08/18/17 85.0 67.90 71.70
NVDA 170818C00090000 C 08/18/17 90.0 63.00 66.75
NVDA 170818C00095000 C 08/18/17 95.0 57.95 61.80
NVDA 170818C00100000 C 08/18/17 100.0 53.35 56.90
NVDA 170818C00105000 C 08/18/17 105.0 48.30 52.05
NVDA 170818C00110000 C 08/18/17 110.0 44.25 47.30
NVDA 170818C00115000 C 08/18/17 115.0 39.05 42.60
NVDA 170818C00120000 C 08/18/17 120.0 34.50 37.70
NVDA 170818C00125000 C 08/18/17 125.0 31.20 31.85
NVDA 170818C00130000 C 08/18/17 130.0 27.05 27.55
NVDA 170818C00135000 C 08/18/17 135.0 23.35 24.05
NVDA 170818C00140000 C 08/18/17 140.0 19.85 20.40
NVDA 170818C00145000 C 08/18/17 145.0 16.55 17.15
NVDA 170818C00150000 C 08/18/17 150.0 14.00 14.30
NVDA 170818C00155000 C 08/18/17 155.0 11.50 11.95
NVDA 170818C00160000 C 08/18/17 160.0 9.40 9.80
NVDA 170818C00165000 C 08/18/17 165.0 7.60 8.00
NVDA 170818C00170000 C 08/18/17 170.0 6.10 6.40
NVDA 170818C00175000 C 08/18/17 175.0 4.95 5.25
NVDA 170818C00180000 C 08/18/17 180.0 3.90 4.20
NVDA 170818C00185000 C 08/18/17 185.0 3.15 3.35
NVDA 170818C00190000 C 08/18/17 190.0 2.54 2.75
NVDA 170818C00195000 C 08/18/17 195.0 2.01 2.14
NVDA 170818C00200000 C 08/18/17 200.0 1.61 1.74
NVDA 170818C00210000 C 08/18/17 210.0 1.04 1.23
NVDA 170818C00220000 C 08/18/17 220.0 0.69 0.78
NVDA 170818C00230000 C 08/18/17 230.0 0.45 0.56
NVDA 170818C00240000 C 08/18/17 240.0 0.24 0.39
NVDA 170818C00250000 C 08/18/17 250.0 0.21 0.27
NVDA 170818C00260000 C 08/18/17 260.0 0.16 0.21
NVDA 170818C00270000 C 08/18/17 270.0 0.09 0.17
NVDA 170818C00280000 C 08/18/17 280.0 0.10 0.18
NVDA 170818C00290000 C 08/18/17 290.0 0.04 0.12
NVDA 170818C00300000 C 08/18/17 300.0 0.00 0.10
NVDA 170818P00055000 P 08/18/17 55.0 0.00 0.04
NVDA 170818P00060000 P 08/18/17 60.0 0.00 0.05
NVDA 170818P00065000 P 08/18/17 65.0 0.00 0.07
NVDA 170818P00070000 P 08/18/17 70.0 0.00 0.07
NVDA 170818P00075000 P 08/18/17 75.0 0.00 0.08
NVDA 170818P00080000 P 08/18/17 80.0 0.02 0.10
NVDA 170818P00085000 P 08/18/17 85.0 0.04 0.12
NVDA 170818P00090000 P 08/18/17 90.0 0.10 0.16
NVDA 170818P00095000 P 08/18/17 95.0 0.16 0.22
NVDA 170818P00100000 P 08/18/17 100.0 0.27 0.62
NVDA 170818P00105000 P 08/18/17 105.0 0.39 0.50
NVDA 170818P00110000 P 08/18/17 110.0 0.57 0.70
NVDA 170818P00115000 P 08/18/17 115.0 0.94 1.06
NVDA 170818P00120000 P 08/18/17 120.0 1.37 1.59
NVDA 170818P00125000 P 08/18/17 125.0 2.03 2.16
NVDA 170818P00130000 P 08/18/17 130.0 2.91 3.10
NVDA 170818P00135000 P 08/18/17 135.0 4.05 4.30
NVDA 170818P00140000 P 08/18/17 140.0 5.55 5.75
NVDA 170818P00145000 P 08/18/17 145.0 7.35 7.60
NVDA 170818P00150000 P 08/18/17 150.0 9.50 9.85
NVDA 170818P00155000 P 08/18/17 155.0 12.05 12.35
NVDA 170818P00160000 P 08/18/17 160.0 14.95 15.40
NVDA 170818P00165000 P 08/18/17 165.0 18.15 18.50
NVDA 170818P00170000 P 08/18/17 170.0 21.50 22.00
NVDA 170818P00175000 P 08/18/17 175.0 25.20 25.85
NVDA 170818P00180000 P 08/18/17 180.0 29.25 29.85
NVDA 170818P00185000 P 08/18/17 185.0 33.45 34.05
NVDA 170818P00190000 P 08/18/17 190.0 36.75 38.50
NVDA 170818P00195000 P 08/18/17 195.0 41.65 43.10
NVDA 170818P00200000 P 08/18/17 200.0 46.00 47.55
NVDA 170818P00210000 P 08/18/17 210.0 54.45 57.50
NVDA 170818P00220000 P 08/18/17 220.0 64.10 67.60
NVDA 170818P00230000 P 08/18/17 230.0 73.95 77.70
NVDA 170818P00240000 P 08/18/17 240.0 83.70 87.55
NVDA 170818P00250000 P 08/18/17 250.0 93.70 97.45
NVDA 170818P00260000 P 08/18/17 260.0 103.65 107.45
NVDA 170818P00270000 P 08/18/17 270.0 113.60 117.35
NVDA 170818P00280000 P 08/18/17 280.0 123.65 127.40
NVDA 170818P00290000 P 08/18/17 290.0 133.50 137.45
NVDA 170818P00300000 P 08/18/17 300.0 143.65 147.45
NVDA 170915C00015000 C 09/15/17 15.0 137.55 141.50
NVDA 170915C00017500 C 09/15/17 17.5 134.95 139.00
NVDA 170915C00020000 C 09/15/17 20.0 132.60 136.60
NVDA 170915C00022500 C 09/15/17 22.5 130.15 134.00
NVDA 170915C00025000 C 09/15/17 25.0 127.65 131.60
NVDA 170915C00030000 C 09/15/17 30.0 122.70 126.60
NVDA 170915C00035000 C 09/15/17 35.0 117.70 121.50
NVDA 170915C00040000 C 09/15/17 40.0 112.50 116.50
NVDA 170915C00045000 C 09/15/17 45.0 107.85 111.60
NVDA 170915C00050000 C 09/15/17 50.0 102.60 106.60
NVDA 170915C00055000 C 09/15/17 55.0 98.10 101.60
NVDA 170915C00060000 C 09/15/17 60.0 93.15 96.60
NVDA 170915C00065000 C 09/15/17 65.0 87.80 91.60
NVDA 170915C00070000 C 09/15/17 70.0 83.25 86.60
NVDA 170915C00075000 C 09/15/17 75.0 78.65 81.60
NVDA 170915C00080000 C 09/15/17 80.0 73.35 76.50
NVDA 170915C00085000 C 09/15/17 85.0 68.45 71.70
NVDA 170915C00090000 C 09/15/17 90.0 63.60 67.00
NVDA 170915C00095000 C 09/15/17 95.0 58.55 61.65
NVDA 170915C00100000 C 09/15/17 100.0 53.75 56.40
NVDA 170915C00105000 C 09/15/17 105.0 49.00 51.65
NVDA 170915C00110000 C 09/15/17 110.0 44.45 46.95
NVDA 170915C00115000 C 09/15/17 115.0 40.00 42.10
NVDA 170915C00120000 C 09/15/17 120.0 35.40 37.70
NVDA 170915C00125000 C 09/15/17 125.0 32.10 33.00
NVDA 170915C00130000 C 09/15/17 130.0 28.40 29.10
NVDA 170915C00135000 C 09/15/17 135.0 24.60 25.50
NVDA 170915C00140000 C 09/15/17 140.0 21.35 21.85
NVDA 170915C00145000 C 09/15/17 145.0 18.45 18.75
NVDA 170915C00150000 C 09/15/17 150.0 15.75 16.20
NVDA 170915C00155000 C 09/15/17 155.0 13.35 13.80
NVDA 170915C00160000 C 09/15/17 160.0 11.25 11.60
NVDA 170915C00165000 C 09/15/17 165.0 9.40 9.70
NVDA 170915C00170000 C 09/15/17 170.0 7.85 8.15
NVDA 170915C00175000 C 09/15/17 175.0 6.55 6.70
NVDA 170915C00180000 C 09/15/17 180.0 5.40 5.60
NVDA 170915C00185000 C 09/15/17 185.0 4.50 4.70
NVDA 170915C00190000 C 09/15/17 190.0 3.70 3.90
NVDA 170915C00195000 C 09/15/17 195.0 3.05 3.25
NVDA 170915C00200000 C 09/15/17 200.0 2.54 2.73
NVDA 170915C00210000 C 09/15/17 210.0 1.74 1.90
NVDA 170915C00220000 C 09/15/17 220.0 1.21 1.32
NVDA 170915C00230000 C 09/15/17 230.0 0.85 0.93
NVDA 170915C00240000 C 09/15/17 240.0 0.60 0.67
NVDA 170915C00250000 C 09/15/17 250.0 0.46 0.49
NVDA 170915P00015000 P 09/15/17 15.0 0.00 0.03
NVDA 170915P00017500 P 09/15/17 17.5 0.00 0.04
NVDA 170915P00020000 P 09/15/17 20.0 0.00 0.05
NVDA 170915P00022500 P 09/15/17 22.5 0.00 0.03
NVDA 170915P00025000 P 09/15/17 25.0 0.00 0.04
NVDA 170915P00030000 P 09/15/17 30.0 0.00 0.03
NVDA 170915P00035000 P 09/15/17 35.0 0.00 0.42
NVDA 170915P00040000 P 09/15/17 40.0 0.00 0.27
NVDA 170915P00045000 P 09/15/17 45.0 0.00 0.30
NVDA 170915P00050000 P 09/15/17 50.0 0.00 0.07
NVDA 170915P00055000 P 09/15/17 55.0 0.01 0.08
NVDA 170915P00060000 P 09/15/17 60.0 0.01 0.08
NVDA 170915P00065000 P 09/15/17 65.0 0.05 0.10
NVDA 170915P00070000 P 09/15/17 70.0 0.03 0.12
NVDA 170915P00075000 P 09/15/17 75.0 0.06 0.17
NVDA 170915P00080000 P 09/15/17 80.0 0.10 0.18
NVDA 170915P00085000 P 09/15/17 85.0 0.13 0.22
NVDA 170915P00090000 P 09/15/17 90.0 0.22 0.30
NVDA 170915P00095000 P 09/15/17 95.0 0.32 0.42
NVDA 170915P00100000 P 09/15/17 100.0 0.52 0.59
NVDA 170915P00105000 P 09/15/17 105.0 0.72 0.87
NVDA 170915P00110000 P 09/15/17 110.0 1.10 1.20
NVDA 170915P00115000 P 09/15/17 115.0 1.54 1.70
NVDA 170915P00120000 P 09/15/17 120.0 2.17 2.30
NVDA 170915P00125000 P 09/15/17 125.0 3.05 3.25
NVDA 170915P00130000 P 09/15/17 130.0 4.10 4.35
NVDA 170915P00135000 P 09/15/17 135.0 5.45 5.70
NVDA 170915P00140000 P 09/15/17 140.0 7.05 7.35
NVDA 170915P00145000 P 09/15/17 145.0 9.05 9.30
NVDA 170915P00150000 P 09/15/17 150.0 11.25 11.60
NVDA 170915P00155000 P 09/15/17 155.0 13.85 14.20
NVDA 170915P00160000 P 09/15/17 160.0 16.70 17.10
NVDA 170915P00165000 P 09/15/17 165.0 19.75 20.35
NVDA 170915P00170000 P 09/15/17 170.0 23.15 23.75
NVDA 170915P00175000 P 09/15/17 175.0 26.75 27.40
NVDA 170915P00180000 P 09/15/17 180.0 30.70 31.40
NVDA 170915P00185000 P 09/15/17 185.0 34.45 35.35
NVDA 170915P00190000 P 09/15/17 190.0 38.90 39.60
NVDA 170915P00195000 P 09/15/17 195.0 43.00 43.95
NVDA 170915P00200000 P 09/15/17 200.0 47.50 48.50
NVDA 170915P00210000 P 09/15/17 210.0 56.60 57.55
NVDA 170915P00220000 P 09/15/17 220.0 65.55 67.80
NVDA 170915P00230000 P 09/15/17 230.0 74.95 77.40
NVDA 170915P00240000 P 09/15/17 240.0 84.80 86.95
NVDA 170915P00250000 P 09/15/17 250.0 94.50 96.95
NVDA 171020C00085000 C 10/20/17 85.0 68.30 71.95
NVDA 171020C00090000 C 10/20/17 90.0 63.65 67.05
NVDA 171020C00095000 C 10/20/17 95.0 59.00 62.30
NVDA 171020C00100000 C 10/20/17 100.0 53.95 57.60
NVDA 171020C00105000 C 10/20/17 105.0 50.00 52.80
NVDA 171020C00110000 C 10/20/17 110.0 45.50 47.75
NVDA 171020C00115000 C 10/20/17 115.0 41.45 42.95
NVDA 171020C00120000 C 10/20/17 120.0 37.25 38.85
NVDA 171020C00125000 C 10/20/17 125.0 33.45 34.30
NVDA 171020C00130000 C 10/20/17 130.0 29.65 31.10
NVDA 171020C00135000 C 10/20/17 135.0 26.30 27.00
NVDA 171020C00140000 C 10/20/17 140.0 23.15 23.50
NVDA 171020C00145000 C 10/20/17 145.0 20.25 20.70
NVDA 171020C00150000 C 10/20/17 150.0 17.55 18.05
NVDA 171020C00155000 C 10/20/17 155.0 15.15 15.50
NVDA 171020C00160000 C 10/20/17 160.0 13.05 13.35
NVDA 171020C00165000 C 10/20/17 165.0 11.20 11.50
NVDA 171020C00170000 C 10/20/17 170.0 9.50 9.85
NVDA 171020C00175000 C 10/20/17 175.0 8.15 8.40
NVDA 171020C00180000 C 10/20/17 180.0 6.90 7.20
NVDA 171020C00185000 C 10/20/17 185.0 5.80 6.10
NVDA 171020C00190000 C 10/20/17 190.0 4.95 5.20
NVDA 171020C00195000 C 10/20/17 195.0 4.20 4.40
NVDA 171020C00200000 C 10/20/17 200.0 3.50 3.75
NVDA 171020C00210000 C 10/20/17 210.0 2.43 2.79
NVDA 171020C00220000 C 10/20/17 220.0 1.78 2.02
NVDA 171020C00230000 C 10/20/17 230.0 1.29 1.45
NVDA 171020P00085000 P 10/20/17 85.0 0.26 0.37
NVDA 171020P00090000 P 10/20/17 90.0 0.39 0.51
NVDA 171020P00095000 P 10/20/17 95.0 0.51 0.70
NVDA 171020P00100000 P 10/20/17 100.0 0.76 0.94
NVDA 171020P00105000 P 10/20/17 105.0 1.14 1.30
NVDA 171020P00110000 P 10/20/17 110.0 1.62 1.80
NVDA 171020P00115000 P 10/20/17 115.0 2.22 2.46
NVDA 171020P00120000 P 10/20/17 120.0 3.00 3.25
NVDA 171020P00125000 P 10/20/17 125.0 4.10 4.35
NVDA 171020P00130000 P 10/20/17 130.0 5.30 5.60
NVDA 171020P00135000 P 10/20/17 135.0 6.75 7.10
NVDA 171020P00140000 P 10/20/17 140.0 8.55 8.80
NVDA 171020P00145000 P 10/20/17 145.0 10.55 10.90
NVDA 171020P00150000 P 10/20/17 150.0 12.85 13.25
NVDA 171020P00155000 P 10/20/17 155.0 15.45 15.80
NVDA 171020P00160000 P 10/20/17 160.0 18.25 18.70
NVDA 171020P00165000 P 10/20/17 165.0 21.25 21.90
NVDA 171020P00170000 P 10/20/17 170.0 24.60 25.25
NVDA 171020P00175000 P 10/20/17 175.0 28.20 28.80
NVDA 171020P00180000 P 10/20/17 180.0 31.95 32.55
NVDA 171020P00185000 P 10/20/17 185.0 35.85 36.60
NVDA 171020P00190000 P 10/20/17 190.0 39.90 40.75
NVDA 171020P00195000 P 10/20/17 195.0 44.15 44.95
NVDA 171020P00200000 P 10/20/17 200.0 48.30 49.25
NVDA 171020P00210000 P 10/20/17 210.0 57.15 58.20
NVDA 171020P00220000 P 10/20/17 220.0 66.45 67.45
NVDA 171020P00230000 P 10/20/17 230.0 75.50 76.95
NVDA 171117C00085000 C 11/17/17 85.0 69.20 72.05
NVDA 171117C00090000 C 11/17/17 90.0 64.25 67.35
NVDA 171117C00095000 C 11/17/17 95.0 59.60 62.65
NVDA 171117C00100000 C 11/17/17 100.0 55.20 57.85
NVDA 171117C00105000 C 11/17/17 105.0 50.85 53.65
NVDA 171117C00110000 C 11/17/17 110.0 46.10 49.25
NVDA 171117C00115000 C 11/17/17 115.0 42.85 44.40
NVDA 171117C00120000 C 11/17/17 120.0 39.00 40.15
NVDA 171117C00125000 C 11/17/17 125.0 35.10 36.85
NVDA 171117C00130000 C 11/17/17 130.0 31.60 33.30
NVDA 171117C00135000 C 11/17/17 135.0 28.50 29.30
NVDA 171117C00140000 C 11/17/17 140.0 25.45 26.05
NVDA 171117C00145000 C 11/17/17 145.0 22.70 23.35
NVDA 171117C00150000 C 11/17/17 150.0 20.15 20.75
NVDA 171117C00155000 C 11/17/17 155.0 17.75 18.30
NVDA 171117C00160000 C 11/17/17 160.0 15.70 16.20
NVDA 171117C00165000 C 11/17/17 165.0 13.85 14.30
NVDA 171117C00170000 C 11/17/17 170.0 12.05 12.70
NVDA 171117C00175000 C 11/17/17 175.0 10.55 11.10
NVDA 171117C00180000 C 11/17/17 180.0 9.25 9.75
NVDA 171117C00185000 C 11/17/17 185.0 8.10 8.45
NVDA 171117C00190000 C 11/17/17 190.0 7.05 7.50
NVDA 171117C00195000 C 11/17/17 195.0 6.20 6.55
NVDA 171117C00200000 C 11/17/17 200.0 5.30 5.60
NVDA 171117C00210000 C 11/17/17 210.0 4.10 4.40
NVDA 171117C00220000 C 11/17/17 220.0 3.10 3.40
NVDA 171117C00230000 C 11/17/17 230.0 2.37 2.66
NVDA 171117P00085000 P 11/17/17 85.0 0.51 0.65
NVDA 171117P00090000 P 11/17/17 90.0 0.74 0.88
NVDA 171117P00095000 P 11/17/17 95.0 1.01 1.18
NVDA 171117P00100000 P 11/17/17 100.0 1.42 1.60
NVDA 171117P00105000 P 11/17/17 105.0 1.94 2.14
NVDA 171117P00110000 P 11/17/17 110.0 2.60 2.83
NVDA 171117P00115000 P 11/17/17 115.0 3.50 3.70
NVDA 171117P00120000 P 11/17/17 120.0 4.50 4.80
NVDA 171117P00125000 P 11/17/17 125.0 5.75 5.95
NVDA 171117P00130000 P 11/17/17 130.0 7.20 7.40
NVDA 171117P00135000 P 11/17/17 135.0 8.90 9.15
NVDA 171117P00140000 P 11/17/17 140.0 10.80 11.20
NVDA 171117P00145000 P 11/17/17 145.0 12.95 13.40
NVDA 171117P00150000 P 11/17/17 150.0 15.35 15.80
NVDA 171117P00155000 P 11/17/17 155.0 18.00 18.30
NVDA 171117P00160000 P 11/17/17 160.0 20.75 21.20
NVDA 171117P00165000 P 11/17/17 165.0 23.80 24.35
NVDA 171117P00170000 P 11/17/17 170.0 27.00 27.55
NVDA 171117P00175000 P 11/17/17 175.0 30.45 31.25
NVDA 171117P00180000 P 11/17/17 180.0 34.10 34.85
NVDA 171117P00185000 P 11/17/17 185.0 37.85 38.60
NVDA 171117P00190000 P 11/17/17 190.0 41.90 42.65
NVDA 171117P00195000 P 11/17/17 195.0 45.85 46.75
NVDA 171117P00200000 P 11/17/17 200.0 49.70 50.95
NVDA 171117P00210000 P 11/17/17 210.0 58.40 59.75
NVDA 171117P00220000 P 11/17/17 220.0 67.50 68.60
NVDA 171117P00230000 P 11/17/17 230.0 76.75 77.85
NVDA 171215C00055000 C 12/15/17 55.0 97.75 101.70
NVDA 171215C00060000 C 12/15/17 60.0 92.60 96.70
NVDA 171215C00065000 C 12/15/17 65.0 88.05 91.65
NVDA 171215C00070000 C 12/15/17 70.0 83.15 86.25
NVDA 171215C00075000 C 12/15/17 75.0 78.30 82.05
NVDA 171215C00080000 C 12/15/17 80.0 73.50 76.50
NVDA 171215C00085000 C 12/15/17 85.0 68.85 71.75
NVDA 171215C00090000 C 12/15/17 90.0 64.00 67.60
NVDA 171215C00095000 C 12/15/17 95.0 60.25 62.55
NVDA 171215C00100000 C 12/15/17 100.0 56.00 58.00
NVDA 171215C00105000 C 12/15/17 105.0 51.55 53.30
NVDA 171215C00110000 C 12/15/17 110.0 47.35 48.75
NVDA 171215C00115000 C 12/15/17 115.0 43.50 44.25
NVDA 171215C00120000 C 12/15/17 120.0 39.60 40.35
NVDA 171215C00125000 C 12/15/17 125.0 36.00 36.60
NVDA 171215C00130000 C 12/15/17 130.0 32.55 33.30
NVDA 171215C00135000 C 12/15/17 135.0 29.40 30.00
NVDA 171215C00140000 C 12/15/17 140.0 26.45 27.05
NVDA 171215C00145000 C 12/15/17 145.0 23.60 24.15
NVDA 171215C00150000 C 12/15/17 150.0 21.00 21.70
NVDA 171215C00155000 C 12/15/17 155.0 18.80 19.35
NVDA 171215C00160000 C 12/15/17 160.0 16.70 17.25
NVDA 171215C00165000 C 12/15/17 165.0 14.90 15.25
NVDA 171215C00170000 C 12/15/17 170.0 13.20 13.60
NVDA 171215C00175000 C 12/15/17 175.0 11.65 12.00
NVDA 171215C00180000 C 12/15/17 180.0 10.20 10.60
NVDA 171215C00185000 C 12/15/17 185.0 9.00 9.45
NVDA 171215C00190000 C 12/15/17 190.0 7.95 8.30
NVDA 171215C00195000 C 12/15/17 195.0 6.95 7.35
NVDA 171215C00200000 C 12/15/17 200.0 6.20 6.45
NVDA 171215C00210000 C 12/15/17 210.0 4.80 5.05
NVDA 171215C00220000 C 12/15/17 220.0 3.75 3.95
NVDA 171215C00230000 C 12/15/17 230.0 2.93 3.15
NVDA 171215C00240000 C 12/15/17 240.0 2.28 2.50
NVDA 171215C00250000 C 12/15/17 250.0 1.79 1.98
NVDA 171215P00055000 P 12/15/17 55.0 0.06 0.19
NVDA 171215P00060000 P 12/15/17 60.0 0.08 0.19
NVDA 171215P00065000 P 12/15/17 65.0 0.13 0.25
NVDA 171215P00070000 P 12/15/17 70.0 0.20 0.32
NVDA 171215P00075000 P 12/15/17 75.0 0.31 0.43
NVDA 171215P00080000 P 12/15/17 80.0 0.46 0.58
NVDA 171215P00085000 P 12/15/17 85.0 0.65 0.75
NVDA 171215P00090000 P 12/15/17 90.0 0.91 1.05
NVDA 171215P00095000 P 12/15/17 95.0 1.28 1.40
NVDA 171215P00100000 P 12/15/17 100.0 1.74 1.88
NVDA 171215P00105000 P 12/15/17 105.0 2.33 2.52
NVDA 171215P00110000 P 12/15/17 110.0 3.05 3.25
NVDA 171215P00115000 P 12/15/17 115.0 3.95 4.20
NVDA 171215P00120000 P 12/15/17 120.0 5.10 5.30
NVDA 171215P00125000 P 12/15/17 125.0 6.35 6.65
NVDA 171215P00130000 P 12/15/17 130.0 7.95 8.30
NVDA 171215P00135000 P 12/15/17 135.0 9.65 9.90
NVDA 171215P00140000 P 12/15/17 140.0 11.65 11.95
NVDA 171215P00145000 P 12/15/17 145.0 13.85 14.15
NVDA 171215P00150000 P 12/15/17 150.0 16.20 16.55
NVDA 171215P00155000 P 12/15/17 155.0 18.95 19.25
NVDA 171215P00160000 P 12/15/17 160.0 21.75 22.15
NVDA 171215P00165000 P 12/15/17 165.0 24.80 25.35
NVDA 171215P00170000 P 12/15/17 170.0 28.00 28.50
NVDA 171215P00175000 P 12/15/17 175.0 31.40 31.95
NVDA 171215P00180000 P 12/15/17 180.0 35.00 35.60
NVDA 171215P00185000 P 12/15/17 185.0 38.70 39.55
NVDA 171215P00190000 P 12/15/17 190.0 42.60 43.40
NVDA 171215P00195000 P 12/15/17 195.0 46.80 47.35
NVDA 171215P00200000 P 12/15/17 200.0 50.90 51.70
NVDA 171215P00210000 P 12/15/17 210.0 59.50 60.25
NVDA 171215P00220000 P 12/15/17 220.0 68.00 69.10
NVDA 171215P00230000 P 12/15/17 230.0 77.15 78.30
NVDA 171215P00240000 P 12/15/17 240.0 86.50 87.70
NVDA 171215P00250000 P 12/15/17 250.0 95.50 97.50
NVDA 180119C00013000 C 01/19/18 13.0 139.45 143.60
NVDA 180119C00015000 C 01/19/18 15.0 137.45 141.40
NVDA 180119C00018000 C 01/19/18 18.0 134.55 138.60
NVDA 180119C00020000 C 01/19/18 20.0 132.45 136.45
NVDA 180119C00023000 C 01/19/18 23.0 129.45 133.70
NVDA 180119C00025000 C 01/19/18 25.0 127.50 131.70
NVDA 180119C00027000 C 01/19/18 27.0 125.45 129.80
NVDA 180119C00028000 C 01/19/18 28.0 124.40 128.75
NVDA 180119C00030000 C 01/19/18 30.0 123.80 126.60
NVDA 180119C00032000 C 01/19/18 32.0 120.60 124.70
NVDA 180119C00035000 C 01/19/18 35.0 117.65 121.80
NVDA 180119C00037000 C 01/19/18 37.0 115.50 119.60
NVDA 180119C00040000 C 01/19/18 40.0 112.70 116.80
NVDA 180119C00042000 C 01/19/18 42.0 110.70 114.80
NVDA 180119C00045000 C 01/19/18 45.0 107.70 111.80
NVDA 180119C00050000 C 01/19/18 50.0 102.80 106.80
NVDA 180119C00055000 C 01/19/18 55.0 97.75 101.80
NVDA 180119C00060000 C 01/19/18 60.0 93.10 96.80
NVDA 180119C00065000 C 01/19/18 65.0 88.25 92.00
NVDA 180119C00070000 C 01/19/18 70.0 83.45 87.05
NVDA 180119C00075000 C 01/19/18 75.0 78.75 81.80
NVDA 180119C00080000 C 01/19/18 80.0 74.60 77.15
NVDA 180119C00085000 C 01/19/18 85.0 69.90 72.45
NVDA 180119C00090000 C 01/19/18 90.0 65.15 67.00
NVDA 180119C00095000 C 01/19/18 95.0 60.90 62.55
NVDA 180119C00100000 C 01/19/18 100.0 56.65 57.30
NVDA 180119C00105000 C 01/19/18 105.0 52.15 54.35
NVDA 180119C00110000 C 01/19/18 110.0 48.30 49.60
NVDA 180119C00115000 C 01/19/18 115.0 44.30 45.10
NVDA 180119C00120000 C 01/19/18 120.0 40.50 41.15
NVDA 180119C00125000 C 01/19/18 125.0 37.05 37.50
NVDA 180119C00130000 C 01/19/18 130.0 33.65 34.15
NVDA 180119C00135000 C 01/19/18 135.0 30.50 31.00
NVDA 180119C00140000 C 01/19/18 140.0 27.55 27.95
NVDA 180119C00145000 C 01/19/18 145.0 24.80 25.20
NVDA 180119C00150000 C 01/19/18 150.0 22.30 22.70
NVDA 180119C00155000 C 01/19/18 155.0 20.05 20.40
NVDA 180119C00160000 C 01/19/18 160.0 17.95 18.35
NVDA 180119C00165000 C 01/19/18 165.0 16.00 16.40
NVDA 180119C00170000 C 01/19/18 170.0 14.35 14.70
NVDA 180119C00175000 C 01/19/18 175.0 12.75 13.15
NVDA 180119C00180000 C 01/19/18 180.0 11.40 11.70
NVDA 180119C00185000 C 01/19/18 185.0 10.15 10.45
NVDA 180119C00190000 C 01/19/18 190.0 9.00 9.30
NVDA 180119C00195000 C 01/19/18 195.0 8.05 8.30
NVDA 180119C00200000 C 01/19/18 200.0 7.10 7.40
NVDA 180119C00210000 C 01/19/18 210.0 5.60 5.85
NVDA 180119C00220000 C 01/19/18 220.0 4.45 4.65
NVDA 180119C00230000 C 01/19/18 230.0 3.50 3.75
NVDA 180119C00240000 C 01/19/18 240.0 2.78 2.97
NVDA 180119C00250000 C 01/19/18 250.0 2.27 2.43
NVDA 180119P00013000 P 01/19/18 13.0 0.00 0.02
NVDA 180119P00015000 P 01/19/18 15.0 0.00 0.02
NVDA 180119P00018000 P 01/19/18 18.0 0.00 0.04
NVDA 180119P00020000 P 01/19/18 20.0 0.01 0.04
NVDA 180119P00023000 P 01/19/18 23.0 0.00 0.04
NVDA 180119P00025000 P 01/19/18 25.0 0.00 0.05
NVDA 180119P00027000 P 01/19/18 27.0 0.00 0.05
NVDA 180119P00028000 P 01/19/18 28.0 0.01 0.31
NVDA 180119P00030000 P 01/19/18 30.0 0.02 0.32
NVDA 180119P00032000 P 01/19/18 32.0 0.00 0.14
NVDA 180119P00035000 P 01/19/18 35.0 0.02 0.14
NVDA 180119P00037000 P 01/19/18 37.0 0.04 0.21
NVDA 180119P00040000 P 01/19/18 40.0 0.02 0.27
NVDA 180119P00042000 P 01/19/18 42.0 0.00 0.32
NVDA 180119P00045000 P 01/19/18 45.0 0.00 0.30
NVDA 180119P00050000 P 01/19/18 50.0 0.10 0.18
NVDA 180119P00055000 P 01/19/18 55.0 0.10 0.19
NVDA 180119P00060000 P 01/19/18 60.0 0.18 0.25
NVDA 180119P00065000 P 01/19/18 65.0 0.20 0.33
NVDA 180119P00070000 P 01/19/18 70.0 0.34 0.39
NVDA 180119P00075000 P 01/19/18 75.0 0.46 0.51
NVDA 180119P00080000 P 01/19/18 80.0 0.63 0.70
NVDA 180119P00085000 P 01/19/18 85.0 0.88 0.95
NVDA 180119P00090000 P 01/19/18 90.0 1.25 1.38
NVDA 180119P00095000 P 01/19/18 95.0 1.62 1.81
NVDA 180119P00100000 P 01/19/18 100.0 2.19 2.36
NVDA 180119P00105000 P 01/19/18 105.0 2.86 2.95
NVDA 180119P00110000 P 01/19/18 110.0 3.65 3.90
NVDA 180119P00115000 P 01/19/18 115.0 4.70 4.90
NVDA 180119P00120000 P 01/19/18 120.0 5.85 6.00
NVDA 180119P00125000 P 01/19/18 125.0 7.20 7.55
NVDA 180119P00130000 P 01/19/18 130.0 8.80 9.00
NVDA 180119P00135000 P 01/19/18 135.0 10.55 10.90
NVDA 180119P00140000 P 01/19/18 140.0 12.60 12.90
NVDA 180119P00145000 P 01/19/18 145.0 14.85 15.10
NVDA 180119P00150000 P 01/19/18 150.0 17.35 17.60
NVDA 180119P00155000 P 01/19/18 155.0 19.95 20.25
NVDA 180119P00160000 P 01/19/18 160.0 22.80 23.15
NVDA 180119P00165000 P 01/19/18 165.0 25.90 26.35
NVDA 180119P00170000 P 01/19/18 170.0 29.15 29.45
NVDA 180119P00175000 P 01/19/18 175.0 32.55 32.95
NVDA 180119P00180000 P 01/19/18 180.0 36.15 36.50
NVDA 180119P00185000 P 01/19/18 185.0 39.85 40.25
NVDA 180119P00190000 P 01/19/18 190.0 43.70 44.20
NVDA 180119P00195000 P 01/19/18 195.0 47.65 48.15
NVDA 180119P00200000 P 01/19/18 200.0 51.70 52.20
NVDA 180119P00210000 P 01/19/18 210.0 59.85 60.80
NVDA 180119P00220000 P 01/19/18 220.0 68.80 69.65
NVDA 180119P00230000 P 01/19/18 230.0 77.80 78.75
NVDA 180119P00240000 P 01/19/18 240.0 86.95 88.00
NVDA 180119P00250000 P 01/19/18 250.0 95.55 97.80
NVDA 190118C00020000 C 01/18/19 20.0 132.50 137.00
NVDA 190118C00025000 C 01/18/19 25.0 127.50 132.00
NVDA 190118C00030000 C 01/18/19 30.0 122.70 127.50
NVDA 190118C00035000 C 01/18/19 35.0 117.90 122.50
NVDA 190118C00040000 C 01/18/19 40.0 113.30 118.00
NVDA 190118C00045000 C 01/18/19 45.0 108.50 113.00
NVDA 190118C00050000 C 01/18/19 50.0 103.90 108.50
NVDA 190118C00055000 C 01/18/19 55.0 99.30 104.00
NVDA 190118C00060000 C 01/18/19 60.0 94.70 99.50
NVDA 190118C00065000 C 01/18/19 65.0 90.10 95.00
NVDA 190118C00070000 C 01/18/19 70.0 85.70 90.50
NVDA 190118C00075000 C 01/18/19 75.0 81.50 85.80
NVDA 190118C00080000 C 01/18/19 80.0 77.30 81.75
NVDA 190118C00085000 C 01/18/19 85.0 73.10 77.70
NVDA 190118C00090000 C 01/18/19 90.0 69.30 73.50
NVDA 190118C00095000 C 01/18/19 95.0 65.95 69.25
NVDA 190118C00100000 C 01/18/19 100.0 62.50 65.55
NVDA 190118C00105000 C 01/18/19 105.0 59.50 62.20
NVDA 190118C00110000 C 01/18/19 110.0 55.45 58.75
NVDA 190118C00115000 C 01/18/19 115.0 52.10 55.70
NVDA 190118C00120000 C 01/18/19 120.0 49.20 52.20
NVDA 190118C00125000 C 01/18/19 125.0 46.60 49.60
NVDA 190118C00130000 C 01/18/19 130.0 44.50 46.70
NVDA 190118C00135000 C 01/18/19 135.0 41.30 43.45
NVDA 190118C00140000 C 01/18/19 140.0 39.50 41.45
NVDA 190118C00145000 C 01/18/19 145.0 37.15 38.95
NVDA 190118C00150000 C 01/18/19 150.0 34.80 36.10
NVDA 190118C00155000 C 01/18/19 155.0 33.10 34.30
NVDA 190118C00160000 C 01/18/19 160.0 30.90 31.80
NVDA 190118C00165000 C 01/18/19 165.0 28.85 30.05
NVDA 190118C00170000 C 01/18/19 170.0 26.90 28.30
NVDA 190118C00175000 C 01/18/19 175.0 25.55 26.75
NVDA 190118C00180000 C 01/18/19 180.0 23.80 24.80
NVDA 190118C00185000 C 01/18/19 185.0 22.15 23.40
NVDA 190118C00190000 C 01/18/19 190.0 20.80 22.10
NVDA 190118C00195000 C 01/18/19 195.0 19.45 20.75
NVDA 190118C00200000 C 01/18/19 200.0 18.50 19.70
NVDA 190118C00210000 C 01/18/19 210.0 16.50 17.25
NVDA 190118C00220000 C 01/18/19 220.0 14.40 15.25
NVDA 190118C00230000 C 01/18/19 230.0 12.70 13.35
NVDA 190118C00240000 C 01/18/19 240.0 10.60 11.90
NVDA 190118C00250000 C 01/18/19 250.0 10.00 10.20
NVDA 190118P00020000 P 01/18/19 20.0 0.00 0.08
NVDA 190118P00025000 P 01/18/19 25.0 0.00 0.16
NVDA 190118P00030000 P 01/18/19 30.0 0.06 0.25
NVDA 190118P00035000 P 01/18/19 35.0 0.01 0.33
NVDA 190118P00040000 P 01/18/19 40.0 0.30 0.85
NVDA 190118P00045000 P 01/18/19 45.0 0.30 1.13
NVDA 190118P00050000 P 01/18/19 50.0 0.60 1.11
NVDA 190118P00055000 P 01/18/19 55.0 0.76 1.68
NVDA 190118P00060000 P 01/18/19 60.0 1.12 1.72
NVDA 190118P00065000 P 01/18/19 65.0 1.52 1.96
NVDA 190118P00070000 P 01/18/19 70.0 1.93 2.35
NVDA 190118P00075000 P 01/18/19 75.0 2.38 3.00
NVDA 190118P00080000 P 01/18/19 80.0 3.20 3.90
NVDA 190118P00085000 P 01/18/19 85.0 4.10 4.50
NVDA 190118P00090000 P 01/18/19 90.0 4.80 5.60
NVDA 190118P00095000 P 01/18/19 95.0 5.95 6.65
NVDA 190118P00100000 P 01/18/19 100.0 7.20 7.75
NVDA 190118P00105000 P 01/18/19 105.0 8.50 9.20
NVDA 190118P00110000 P 01/18/19 110.0 10.10 10.65
NVDA 190118P00115000 P 01/18/19 115.0 11.75 12.40
NVDA 190118P00120000 P 01/18/19 120.0 13.55 14.10
NVDA 190118P00125000 P 01/18/19 125.0 15.50 16.15
NVDA 190118P00130000 P 01/18/19 130.0 17.40 18.45
NVDA 190118P00135000 P 01/18/19 135.0 19.70 20.75
NVDA 190118P00140000 P 01/18/19 140.0 22.15 23.15
NVDA 190118P00145000 P 01/18/19 145.0 24.60 25.70
NVDA 190118P00150000 P 01/18/19 150.0 27.45 28.00
NVDA 190118P00155000 P 01/18/19 155.0 30.30 31.30
NVDA 190118P00160000 P 01/18/19 160.0 33.15 34.25
NVDA 190118P00165000 P 01/18/19 165.0 36.15 37.45
NVDA 190118P00170000 P 01/18/19 170.0 39.35 40.40
NVDA 190118P00175000 P 01/18/19 175.0 42.50 44.20
NVDA 190118P00180000 P 01/18/19 180.0 45.75 47.35
NVDA 190118P00185000 P 01/18/19 185.0 49.25 50.85
NVDA 190118P00190000 P 01/18/19 190.0 52.75 54.30
NVDA 190118P00195000 P 01/18/19 195.0 56.35 57.95
NVDA 190118P00200000 P 01/18/19 200.0 60.15 61.55
NVDA 190118P00210000 P 01/18/19 210.0 67.65 69.20
NVDA 190118P00220000 P 01/18/19 220.0 75.35 77.40
NVDA 190118P00230000 P 01/18/19 230.0 83.55 86.60
NVDA 190118P00240000 P 01/18/19 240.0 91.65 95.10
NVDA 190118P00250000 P 01/18/19 250.0 100.75 103.75

OPRA data is delayed 15 minutes.