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 (2015-04-03)Premium Content

Nvidia Corporation (NVDA)
As of May 28 2015 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 150529C00012000 C 05/29/15 12.0 8.60 11.45
NVDA 150529C00013000 C 05/29/15 13.0 8.75 9.30
NVDA 150529C00013500 C 05/29/15 13.5 7.90 8.75
NVDA 150529C00014000 C 05/29/15 14.0 7.40 8.25
NVDA 150529C00014500 C 05/29/15 14.5 6.90 7.75
NVDA 150529C00015000 C 05/29/15 15.0 6.40 7.25
NVDA 150529C00015500 C 05/29/15 15.5 5.90 6.75
NVDA 150529C00016000 C 05/29/15 16.0 5.40 6.25
NVDA 150529C00016500 C 05/29/15 16.5 5.00 5.75
NVDA 150529C00017000 C 05/29/15 17.0 4.50 5.25
NVDA 150529C00017500 C 05/29/15 17.5 4.00 4.75
NVDA 150529C00018000 C 05/29/15 18.0 3.50 4.25
NVDA 150529C00018500 C 05/29/15 18.5 3.00 3.75
NVDA 150529C00019000 C 05/29/15 19.0 2.50 3.25
NVDA 150529C00019500 C 05/29/15 19.5 2.00 2.75
NVDA 150529C00020000 C 05/29/15 20.0 1.65 2.24
NVDA 150529C00020500 C 05/29/15 20.5 1.28 1.75
NVDA 150529C00021000 C 05/29/15 21.0 0.96 1.21
NVDA 150529C00021500 C 05/29/15 21.5 0.57 0.69
NVDA 150529C00022000 C 05/29/15 22.0 0.18 0.26
NVDA 150529C00022500 C 05/29/15 22.5 0.02 0.06
NVDA 150529C00023000 C 05/29/15 23.0 0.00 0.10
NVDA 150529C00023500 C 05/29/15 23.5 0.00 0.25
NVDA 150529C00024000 C 05/29/15 24.0 0.00 0.18
NVDA 150529C00024500 C 05/29/15 24.5 0.00 0.38
NVDA 150529C00025000 C 05/29/15 25.0 0.00 0.05
NVDA 150529C00025500 C 05/29/15 25.5 0.00 0.48
NVDA 150529C00026000 C 05/29/15 26.0 0.00 0.50
NVDA 150529C00026500 C 05/29/15 26.5 0.00 0.48
NVDA 150529C00027000 C 05/29/15 27.0 0.00 0.50
NVDA 150529C00027500 C 05/29/15 27.5 0.00 0.50
NVDA 150529C00028000 C 05/29/15 28.0 0.00 0.50
NVDA 150529C00028500 C 05/29/15 28.5 0.00 0.50
NVDA 150529C00029000 C 05/29/15 29.0 0.00 0.50
NVDA 150529C00029500 C 05/29/15 29.5 0.00 0.50
NVDA 150529C00030000 C 05/29/15 30.0 0.00 0.48
NVDA 150529C00030500 C 05/29/15 30.5 0.00 0.50
NVDA 150529C00031000 C 05/29/15 31.0 0.00 0.50
NVDA 150529C00032000 C 05/29/15 32.0 0.00 0.50
NVDA 150529P00012000 P 05/29/15 12.0 0.00 0.13
NVDA 150529P00013000 P 05/29/15 13.0 0.00 0.14
NVDA 150529P00013500 P 05/29/15 13.5 0.00 0.13
NVDA 150529P00014000 P 05/29/15 14.0 0.00 0.13
NVDA 150529P00014500 P 05/29/15 14.5 0.00 0.13
NVDA 150529P00015000 P 05/29/15 15.0 0.00 0.14
NVDA 150529P00015500 P 05/29/15 15.5 0.00 0.15
NVDA 150529P00016000 P 05/29/15 16.0 0.00 0.14
NVDA 150529P00016500 P 05/29/15 16.5 0.00 0.15
NVDA 150529P00017000 P 05/29/15 17.0 0.00 0.14
NVDA 150529P00017500 P 05/29/15 17.5 0.00 0.13
NVDA 150529P00018000 P 05/29/15 18.0 0.00 0.10
NVDA 150529P00018500 P 05/29/15 18.5 0.00 0.13
NVDA 150529P00019000 P 05/29/15 19.0 0.00 0.14
NVDA 150529P00019500 P 05/29/15 19.5 0.00 0.50
NVDA 150529P00020000 P 05/29/15 20.0 0.00 0.13
NVDA 150529P00020500 P 05/29/15 20.5 0.00 0.09
NVDA 150529P00021000 P 05/29/15 21.0 0.00 0.13
NVDA 150529P00021500 P 05/29/15 21.5 0.00 0.01
NVDA 150529P00022000 P 05/29/15 22.0 0.07 0.11
NVDA 150529P00022500 P 05/29/15 22.5 0.37 0.58
NVDA 150529P00023000 P 05/29/15 23.0 0.77 1.24
NVDA 150529P00023500 P 05/29/15 23.5 1.27 1.86
NVDA 150529P00024000 P 05/29/15 24.0 1.75 2.36
NVDA 150529P00024500 P 05/29/15 24.5 2.23 3.00
NVDA 150529P00025000 P 05/29/15 25.0 2.73 3.50
NVDA 150529P00025500 P 05/29/15 25.5 3.20 4.00
NVDA 150529P00026000 P 05/29/15 26.0 3.70 4.50
NVDA 150529P00026500 P 05/29/15 26.5 4.20 5.00
NVDA 150529P00027000 P 05/29/15 27.0 4.70 5.50
NVDA 150529P00027500 P 05/29/15 27.5 5.20 6.10
NVDA 150529P00028000 P 05/29/15 28.0 5.70 6.60
NVDA 150529P00028500 P 05/29/15 28.5 6.20 7.10
NVDA 150529P00029000 P 05/29/15 29.0 6.70 7.60
NVDA 150529P00029500 P 05/29/15 29.5 7.20 8.10
NVDA 150529P00030000 P 05/29/15 30.0 7.65 8.60
NVDA 150529P00030500 P 05/29/15 30.5 8.15 9.10
NVDA 150529P00031000 P 05/29/15 31.0 8.65 9.35
NVDA 150529P00032000 P 05/29/15 32.0 8.20 11.45
NVDA 150605C00012000 C 06/05/15 12.0 8.55 11.75
NVDA 150605C00013000 C 06/05/15 13.0 8.40 9.35
NVDA 150605C00013500 C 06/05/15 13.5 7.90 8.75
NVDA 150605C00014000 C 06/05/15 14.0 7.40 8.35
NVDA 150605C00014500 C 06/05/15 14.5 7.20 7.75
NVDA 150605C00015000 C 06/05/15 15.0 6.70 7.25
NVDA 150605C00015500 C 06/05/15 15.5 6.20 6.75
NVDA 150605C00016000 C 06/05/15 16.0 5.40 6.25
NVDA 150605C00016500 C 06/05/15 16.5 5.25 5.75
NVDA 150605C00017000 C 06/05/15 17.0 4.75 5.25
NVDA 150605C00017500 C 06/05/15 17.5 4.00 4.80
NVDA 150605C00018000 C 06/05/15 18.0 3.50 4.30
NVDA 150605C00018500 C 06/05/15 18.5 3.05 3.80
NVDA 150605C00019000 C 06/05/15 19.0 2.79 3.30
NVDA 150605C00019500 C 06/05/15 19.5 2.04 2.80
NVDA 150605C00020000 C 06/05/15 20.0 1.68 2.28
NVDA 150605C00020500 C 06/05/15 20.5 1.21 1.79
NVDA 150605C00021000 C 06/05/15 21.0 0.79 1.31
NVDA 150605C00021500 C 06/05/15 21.5 0.74 0.79
NVDA 150605C00022000 C 06/05/15 22.0 0.40 0.44
NVDA 150605C00022500 C 06/05/15 22.5 0.19 0.23
NVDA 150605C00023000 C 06/05/15 23.0 0.08 0.11
NVDA 150605C00023500 C 06/05/15 23.5 0.01 0.50
NVDA 150605C00024000 C 06/05/15 24.0 0.00 0.38
NVDA 150605C00024500 C 06/05/15 24.5 0.00 0.38
NVDA 150605C00025000 C 06/05/15 25.0 0.00 0.30
NVDA 150605C00025500 C 06/05/15 25.5 0.00 0.50
NVDA 150605C00026000 C 06/05/15 26.0 0.00 0.38
NVDA 150605C00026500 C 06/05/15 26.5 0.00 0.13
NVDA 150605C00027000 C 06/05/15 27.0 0.00 0.13
NVDA 150605C00027500 C 06/05/15 27.5 0.00 0.13
NVDA 150605C00028000 C 06/05/15 28.0 0.00 0.13
NVDA 150605C00028500 C 06/05/15 28.5 0.00 0.13
NVDA 150605C00029000 C 06/05/15 29.0 0.00 0.13
NVDA 150605C00029500 C 06/05/15 29.5 0.00 0.13
NVDA 150605C00030000 C 06/05/15 30.0 0.00 0.13
NVDA 150605C00030500 C 06/05/15 30.5 0.00 0.13
NVDA 150605C00031000 C 06/05/15 31.0 0.00 0.13
NVDA 150605C00032000 C 06/05/15 32.0 0.00 0.13
NVDA 150605P00012000 P 06/05/15 12.0 0.00 0.13
NVDA 150605P00013000 P 06/05/15 13.0 0.00 0.13
NVDA 150605P00013500 P 06/05/15 13.5 0.00 0.13
NVDA 150605P00014000 P 06/05/15 14.0 0.00 0.13
NVDA 150605P00014500 P 06/05/15 14.5 0.00 0.13
NVDA 150605P00015000 P 06/05/15 15.0 0.00 0.13
NVDA 150605P00015500 P 06/05/15 15.5 0.00 0.13
NVDA 150605P00016000 P 06/05/15 16.0 0.00 0.13
NVDA 150605P00016500 P 06/05/15 16.5 0.00 0.13
NVDA 150605P00017000 P 06/05/15 17.0 0.00 0.13
NVDA 150605P00017500 P 06/05/15 17.5 0.00 0.03
NVDA 150605P00018000 P 06/05/15 18.0 0.00 0.38
NVDA 150605P00018500 P 06/05/15 18.5 0.00 0.38
NVDA 150605P00019000 P 06/05/15 19.0 0.01 0.11
NVDA 150605P00019500 P 06/05/15 19.5 0.00 0.04
NVDA 150605P00020000 P 06/05/15 20.0 0.01 0.14
NVDA 150605P00020500 P 06/05/15 20.5 0.03 0.13
NVDA 150605P00021000 P 06/05/15 21.0 0.05 0.09
NVDA 150605P00021500 P 06/05/15 21.5 0.11 0.15
NVDA 150605P00022000 P 06/05/15 22.0 0.27 0.32
NVDA 150605P00022500 P 06/05/15 22.5 0.56 0.60
NVDA 150605P00023000 P 06/05/15 23.0 0.94 1.05
NVDA 150605P00023500 P 06/05/15 23.5 1.31 1.89
NVDA 150605P00024000 P 06/05/15 24.0 1.78 2.25
NVDA 150605P00024500 P 06/05/15 24.5 2.25 2.74
NVDA 150605P00025000 P 06/05/15 25.0 2.77 3.25
NVDA 150605P00025500 P 06/05/15 25.5 3.25 4.00
NVDA 150605P00026000 P 06/05/15 26.0 3.75 4.30
NVDA 150605P00026500 P 06/05/15 26.5 4.25 4.80
NVDA 150605P00027000 P 06/05/15 27.0 4.75 5.30
NVDA 150605P00027500 P 06/05/15 27.5 5.25 5.80
NVDA 150605P00028000 P 06/05/15 28.0 5.75 6.30
NVDA 150605P00028500 P 06/05/15 28.5 6.25 6.80
NVDA 150605P00029000 P 06/05/15 29.0 6.75 7.30
NVDA 150605P00029500 P 06/05/15 29.5 7.15 8.10
NVDA 150605P00030000 P 06/05/15 30.0 7.65 8.60
NVDA 150605P00030500 P 06/05/15 30.5 8.15 9.10
NVDA 150605P00031000 P 06/05/15 31.0 8.65 9.60
NVDA 150605P00032000 P 06/05/15 32.0 9.35 11.00
NVDA 150612C00012000 C 06/12/15 12.0 9.40 11.00
NVDA 150612C00013000 C 06/12/15 13.0 8.40 9.30
NVDA 150612C00013500 C 06/12/15 13.5 7.90 8.75
NVDA 150612C00014000 C 06/12/15 14.0 7.45 8.30
NVDA 150612C00014500 C 06/12/15 14.5 7.00 7.75
NVDA 150612C00015000 C 06/12/15 15.0 6.75 7.25
NVDA 150612C00015500 C 06/12/15 15.5 6.25 6.80
NVDA 150612C00016000 C 06/12/15 16.0 5.40 6.25
NVDA 150612C00016500 C 06/12/15 16.5 5.25 5.75
NVDA 150612C00017000 C 06/12/15 17.0 4.75 5.30
NVDA 150612C00017500 C 06/12/15 17.5 4.25 4.80
NVDA 150612C00018000 C 06/12/15 18.0 3.75 4.30
NVDA 150612C00018500 C 06/12/15 18.5 3.25 3.80
NVDA 150612C00019000 C 06/12/15 19.0 2.79 3.30
NVDA 150612C00019500 C 06/12/15 19.5 2.05 2.80
NVDA 150612C00020000 C 06/12/15 20.0 1.91 2.28
NVDA 150612C00020500 C 06/12/15 20.5 1.26 1.81
NVDA 150612C00021000 C 06/12/15 21.0 1.22 1.28
NVDA 150612C00021500 C 06/12/15 21.5 0.83 0.88
NVDA 150612C00022000 C 06/12/15 22.0 0.51 0.55
NVDA 150612C00022500 C 06/12/15 22.5 0.29 0.32
NVDA 150612C00023000 C 06/12/15 23.0 0.15 0.17
NVDA 150612C00023500 C 06/12/15 23.5 0.04 0.12
NVDA 150612C00024000 C 06/12/15 24.0 0.02 0.08
NVDA 150612C00024500 C 06/12/15 24.5 0.01 0.06
NVDA 150612C00025000 C 06/12/15 25.0 0.00 0.04
NVDA 150612C00025500 C 06/12/15 25.5 0.00 0.04
NVDA 150612C00026000 C 06/12/15 26.0 0.00 0.04
NVDA 150612C00026500 C 06/12/15 26.5 0.00 0.04
NVDA 150612C00027000 C 06/12/15 27.0 0.00 0.03
NVDA 150612C00027500 C 06/12/15 27.5 0.00 0.03
NVDA 150612C00028000 C 06/12/15 28.0 0.00 0.03
NVDA 150612C00028500 C 06/12/15 28.5 0.00 0.03
NVDA 150612C00029000 C 06/12/15 29.0 0.00 0.03
NVDA 150612C00029500 C 06/12/15 29.5 0.00 0.03
NVDA 150612C00030000 C 06/12/15 30.0 0.00 0.03
NVDA 150612C00030500 C 06/12/15 30.5 0.00 0.03
NVDA 150612C00031000 C 06/12/15 31.0 0.00 0.02
NVDA 150612P00012000 P 06/12/15 12.0 0.00 0.02
NVDA 150612P00013000 P 06/12/15 13.0 0.00 0.02
NVDA 150612P00013500 P 06/12/15 13.5 0.00 0.02
NVDA 150612P00014000 P 06/12/15 14.0 0.00 0.02
NVDA 150612P00014500 P 06/12/15 14.5 0.00 0.02
NVDA 150612P00015000 P 06/12/15 15.0 0.00 0.02
NVDA 150612P00015500 P 06/12/15 15.5 0.00 0.03
NVDA 150612P00016000 P 06/12/15 16.0 0.00 0.03
NVDA 150612P00016500 P 06/12/15 16.5 0.00 0.03
NVDA 150612P00017000 P 06/12/15 17.0 0.00 0.03
NVDA 150612P00017500 P 06/12/15 17.5 0.00 0.04
NVDA 150612P00018000 P 06/12/15 18.0 0.00 0.05
NVDA 150612P00018500 P 06/12/15 18.5 0.00 0.05
NVDA 150612P00019000 P 06/12/15 19.0 0.01 0.06
NVDA 150612P00019500 P 06/12/15 19.5 0.02 0.07
NVDA 150612P00020000 P 06/12/15 20.0 0.03 0.09
NVDA 150612P00020500 P 06/12/15 20.5 0.05 0.14
NVDA 150612P00021000 P 06/12/15 21.0 0.11 0.13
NVDA 150612P00021500 P 06/12/15 21.5 0.21 0.24
NVDA 150612P00022000 P 06/12/15 22.0 0.38 0.42
NVDA 150612P00022500 P 06/12/15 22.5 0.64 0.70
NVDA 150612P00023000 P 06/12/15 23.0 1.00 1.09
NVDA 150612P00023500 P 06/12/15 23.5 1.35 1.82
NVDA 150612P00024000 P 06/12/15 24.0 1.79 2.27
NVDA 150612P00024500 P 06/12/15 24.5 2.26 2.75
NVDA 150612P00025000 P 06/12/15 25.0 2.77 3.50
NVDA 150612P00025500 P 06/12/15 25.5 3.25 4.00
NVDA 150612P00026000 P 06/12/15 26.0 3.75 4.50
NVDA 150612P00026500 P 06/12/15 26.5 4.25 4.80
NVDA 150612P00027000 P 06/12/15 27.0 4.70 5.25
NVDA 150612P00027500 P 06/12/15 27.5 5.20 5.80
NVDA 150612P00028000 P 06/12/15 28.0 5.70 6.30
NVDA 150612P00028500 P 06/12/15 28.5 6.20 6.80
NVDA 150612P00029000 P 06/12/15 29.0 6.70 7.25
NVDA 150612P00029500 P 06/12/15 29.5 7.15 7.85
NVDA 150612P00030000 P 06/12/15 30.0 7.70 8.35
NVDA 150612P00030500 P 06/12/15 30.5 8.15 9.10
NVDA 150612P00031000 P 06/12/15 31.0 8.60 9.35
NVDA 150619C00010000 C 06/19/15 10.0 10.20 13.85
NVDA 150619C00011000 C 06/19/15 11.0 9.20 12.85
NVDA 150619C00012000 C 06/19/15 12.0 8.20 11.85
NVDA 150619C00013000 C 06/19/15 13.0 7.20 10.85
NVDA 150619C00013500 C 06/19/15 13.5 7.95 8.80
NVDA 150619C00014000 C 06/19/15 14.0 7.40 8.30
NVDA 150619C00014500 C 06/19/15 14.5 7.00 7.80
NVDA 150619C00015000 C 06/19/15 15.0 6.75 7.30
NVDA 150619C00015500 C 06/19/15 15.5 5.95 6.80
NVDA 150619C00016000 C 06/19/15 16.0 5.75 6.30
NVDA 150619C00016500 C 06/19/15 16.5 5.05 5.80
NVDA 150619C00017000 C 06/19/15 17.0 4.55 5.30
NVDA 150619C00017500 C 06/19/15 17.5 4.25 4.80
NVDA 150619C00018000 C 06/19/15 18.0 3.75 4.30
NVDA 150619C00018500 C 06/19/15 18.5 3.25 3.80
NVDA 150619C00019000 C 06/19/15 19.0 2.69 3.25
NVDA 150619C00019500 C 06/19/15 19.5 2.32 2.79
NVDA 150619C00020000 C 06/19/15 20.0 2.17 2.25
NVDA 150619C00020500 C 06/19/15 20.5 1.70 1.81
NVDA 150619C00021000 C 06/19/15 21.0 1.30 1.35
NVDA 150619C00021500 C 06/19/15 21.5 0.92 0.96
NVDA 150619C00022000 C 06/19/15 22.0 0.61 0.65
NVDA 150619C00022500 C 06/19/15 22.5 0.38 0.41
NVDA 150619C00023000 C 06/19/15 23.0 0.22 0.24
NVDA 150619C00023500 C 06/19/15 23.5 0.10 0.17
NVDA 150619C00024000 C 06/19/15 24.0 0.04 0.12
NVDA 150619C00024500 C 06/19/15 24.5 0.02 0.08
NVDA 150619C00025000 C 06/19/15 25.0 0.01 0.04
NVDA 150619C00025500 C 06/19/15 25.5 0.00 0.05
NVDA 150619C00026000 C 06/19/15 26.0 0.00 0.04
NVDA 150619C00026500 C 06/19/15 26.5 0.00 0.04
NVDA 150619C00027000 C 06/19/15 27.0 0.00 0.04
NVDA 150619C00027500 C 06/19/15 27.5 0.00 0.04
NVDA 150619C00028000 C 06/19/15 28.0 0.00 0.04
NVDA 150619C00028500 C 06/19/15 28.5 0.00 0.03
NVDA 150619C00029000 C 06/19/15 29.0 0.00 0.03
NVDA 150619C00029500 C 06/19/15 29.5 0.00 0.03
NVDA 150619C00030000 C 06/19/15 30.0 0.00 0.03
NVDA 150619C00031000 C 06/19/15 31.0 0.00 0.03
NVDA 150619P00010000 P 06/19/15 10.0 0.00 0.02
NVDA 150619P00011000 P 06/19/15 11.0 0.00 0.02
NVDA 150619P00012000 P 06/19/15 12.0 0.00 0.02
NVDA 150619P00013000 P 06/19/15 13.0 0.00 0.02
NVDA 150619P00013500 P 06/19/15 13.5 0.00 0.02
NVDA 150619P00014000 P 06/19/15 14.0 0.00 0.01
NVDA 150619P00014500 P 06/19/15 14.5 0.00 0.02
NVDA 150619P00015000 P 06/19/15 15.0 0.00 0.02
NVDA 150619P00015500 P 06/19/15 15.5 0.00 0.03
NVDA 150619P00016000 P 06/19/15 16.0 0.00 0.03
NVDA 150619P00016500 P 06/19/15 16.5 0.00 0.03
NVDA 150619P00017000 P 06/19/15 17.0 0.00 0.03
NVDA 150619P00017500 P 06/19/15 17.5 0.00 0.04
NVDA 150619P00018000 P 06/19/15 18.0 0.01 0.05
NVDA 150619P00018500 P 06/19/15 18.5 0.01 0.07
NVDA 150619P00019000 P 06/19/15 19.0 0.03 0.05
NVDA 150619P00019500 P 06/19/15 19.5 0.02 0.10
NVDA 150619P00020000 P 06/19/15 20.0 0.06 0.13
NVDA 150619P00020500 P 06/19/15 20.5 0.09 0.13
NVDA 150619P00021000 P 06/19/15 21.0 0.17 0.19
NVDA 150619P00021500 P 06/19/15 21.5 0.29 0.31
NVDA 150619P00022000 P 06/19/15 22.0 0.47 0.50
NVDA 150619P00022500 P 06/19/15 22.5 0.71 0.76
NVDA 150619P00023000 P 06/19/15 23.0 1.06 1.13
NVDA 150619P00023500 P 06/19/15 23.5 1.41 1.66
NVDA 150619P00024000 P 06/19/15 24.0 1.84 2.41
NVDA 150619P00024500 P 06/19/15 24.5 2.30 2.78
NVDA 150619P00025000 P 06/19/15 25.0 2.78 3.30
NVDA 150619P00025500 P 06/19/15 25.5 3.25 3.80
NVDA 150619P00026000 P 06/19/15 26.0 3.75 4.50
NVDA 150619P00026500 P 06/19/15 26.5 4.25 4.80
NVDA 150619P00027000 P 06/19/15 27.0 4.75 5.50
NVDA 150619P00027500 P 06/19/15 27.5 5.25 5.80
NVDA 150619P00028000 P 06/19/15 28.0 5.75 6.30
NVDA 150619P00028500 P 06/19/15 28.5 6.25 6.80
NVDA 150619P00029000 P 06/19/15 29.0 6.75 7.30
NVDA 150619P00029500 P 06/19/15 29.5 7.20 8.10
NVDA 150619P00030000 P 06/19/15 30.0 7.65 8.25
NVDA 150619P00031000 P 06/19/15 31.0 8.65 9.30
NVDA 150626C00012000 C 06/26/15 12.0 9.40 11.35
NVDA 150626C00013000 C 06/26/15 13.0 8.75 9.30
NVDA 150626C00013500 C 06/26/15 13.5 7.90 8.85
NVDA 150626C00014000 C 06/26/15 14.0 7.40 8.30
NVDA 150626C00014500 C 06/26/15 14.5 7.00 7.80
NVDA 150626C00015000 C 06/26/15 15.0 6.75 7.30
NVDA 150626C00015500 C 06/26/15 15.5 5.95 6.80
NVDA 150626C00016000 C 06/26/15 16.0 5.45 6.30
NVDA 150626C00016500 C 06/26/15 16.5 5.25 5.80
NVDA 150626C00017000 C 06/26/15 17.0 4.55 5.30
NVDA 150626C00017500 C 06/26/15 17.5 4.25 4.80
NVDA 150626C00018000 C 06/26/15 18.0 3.75 4.30
NVDA 150626C00018500 C 06/26/15 18.5 3.25 3.80
NVDA 150626C00019000 C 06/26/15 19.0 2.84 3.30
NVDA 150626C00019500 C 06/26/15 19.5 2.37 2.82
NVDA 150626C00020000 C 06/26/15 20.0 2.09 2.35
NVDA 150626C00020500 C 06/26/15 20.5 1.66 1.90
NVDA 150626C00021000 C 06/26/15 21.0 1.25 1.49
NVDA 150626C00021500 C 06/26/15 21.5 0.95 1.07
NVDA 150626C00022000 C 06/26/15 22.0 0.68 0.73
NVDA 150626C00022500 C 06/26/15 22.5 0.42 0.51
NVDA 150626C00023000 C 06/26/15 23.0 0.28 0.31
NVDA 150626C00023500 C 06/26/15 23.5 0.17 0.19
NVDA 150626C00024000 C 06/26/15 24.0 0.09 0.13
NVDA 150626C00024500 C 06/26/15 24.5 0.03 0.11
NVDA 150626C00025000 C 06/26/15 25.0 0.01 0.08
NVDA 150626C00025500 C 06/26/15 25.5 0.01 0.06
NVDA 150626C00026000 C 06/26/15 26.0 0.00 0.05
NVDA 150626C00026500 C 06/26/15 26.5 0.00 0.05
NVDA 150626C00027000 C 06/26/15 27.0 0.00 0.04
NVDA 150626C00027500 C 06/26/15 27.5 0.00 0.04
NVDA 150626C00028000 C 06/26/15 28.0 0.00 0.04
NVDA 150626C00028500 C 06/26/15 28.5 0.00 0.04
NVDA 150626C00029000 C 06/26/15 29.0 0.00 0.04
NVDA 150626C00029500 C 06/26/15 29.5 0.00 0.03
NVDA 150626C00030000 C 06/26/15 30.0 0.00 0.03
NVDA 150626C00030500 C 06/26/15 30.5 0.00 0.03
NVDA 150626C00031000 C 06/26/15 31.0 0.00 0.03
NVDA 150626P00012000 P 06/26/15 12.0 0.00 0.02
NVDA 150626P00013000 P 06/26/15 13.0 0.00 0.02
NVDA 150626P00013500 P 06/26/15 13.5 0.00 0.02
NVDA 150626P00014000 P 06/26/15 14.0 0.00 0.03
NVDA 150626P00014500 P 06/26/15 14.5 0.00 0.03
NVDA 150626P00015000 P 06/26/15 15.0 0.00 0.03
NVDA 150626P00015500 P 06/26/15 15.5 0.00 0.04
NVDA 150626P00016000 P 06/26/15 16.0 0.00 0.04
NVDA 150626P00016500 P 06/26/15 16.5 0.00 0.05
NVDA 150626P00017000 P 06/26/15 17.0 0.00 0.06
NVDA 150626P00017500 P 06/26/15 17.5 0.00 0.07
NVDA 150626P00018000 P 06/26/15 18.0 0.01 0.08
NVDA 150626P00018500 P 06/26/15 18.5 0.02 0.09
NVDA 150626P00019000 P 06/26/15 19.0 0.03 0.10
NVDA 150626P00019500 P 06/26/15 19.5 0.04 0.13
NVDA 150626P00020000 P 06/26/15 20.0 0.08 0.17
NVDA 150626P00020500 P 06/26/15 20.5 0.14 0.18
NVDA 150626P00021000 P 06/26/15 21.0 0.22 0.28
NVDA 150626P00021500 P 06/26/15 21.5 0.36 0.39
NVDA 150626P00022000 P 06/26/15 22.0 0.53 0.60
NVDA 150626P00022500 P 06/26/15 22.5 0.79 0.94
NVDA 150626P00023000 P 06/26/15 23.0 1.10 1.30
NVDA 150626P00023500 P 06/26/15 23.5 1.45 1.72
NVDA 150626P00024000 P 06/26/15 24.0 1.86 2.35
NVDA 150626P00024500 P 06/26/15 24.5 2.30 3.05
NVDA 150626P00025000 P 06/26/15 25.0 2.77 3.30
NVDA 150626P00025500 P 06/26/15 25.5 3.25 4.00
NVDA 150626P00026000 P 06/26/15 26.0 3.75 4.50
NVDA 150626P00026500 P 06/26/15 26.5 4.25 4.80
NVDA 150626P00027000 P 06/26/15 27.0 4.75 5.30
NVDA 150626P00027500 P 06/26/15 27.5 5.20 5.80
NVDA 150626P00028000 P 06/26/15 28.0 5.70 6.30
NVDA 150626P00028500 P 06/26/15 28.5 6.20 6.80
NVDA 150626P00029000 P 06/26/15 29.0 6.70 7.25
NVDA 150626P00029500 P 06/26/15 29.5 7.15 8.10
NVDA 150626P00030000 P 06/26/15 30.0 7.65 8.60
NVDA 150626P00030500 P 06/26/15 30.5 8.20 9.10
NVDA 150626P00031000 P 06/26/15 31.0 8.65 9.60
NVDA 150702C00013000 C 07/02/15 13.0 8.40 9.30
NVDA 150702C00014000 C 07/02/15 14.0 7.40 8.35
NVDA 150702C00014500 C 07/02/15 14.5 6.95 7.80
NVDA 150702C00015000 C 07/02/15 15.0 6.45 7.30
NVDA 150702C00015500 C 07/02/15 15.5 5.95 6.85
NVDA 150702C00016000 C 07/02/15 16.0 5.45 6.35
NVDA 150702C00016500 C 07/02/15 16.5 5.05 5.85
NVDA 150702C00017000 C 07/02/15 17.0 4.55 5.30
NVDA 150702C00017500 C 07/02/15 17.5 4.05 4.80
NVDA 150702C00018000 C 07/02/15 18.0 3.55 4.35
NVDA 150702C00018500 C 07/02/15 18.5 3.10 3.85
NVDA 150702C00019000 C 07/02/15 19.0 2.60 3.35
NVDA 150702C00019500 C 07/02/15 19.5 2.11 2.87
NVDA 150702C00020000 C 07/02/15 20.0 2.08 2.38
NVDA 150702C00020500 C 07/02/15 20.5 1.69 1.94
NVDA 150702C00021000 C 07/02/15 21.0 1.31 1.53
NVDA 150702C00021500 C 07/02/15 21.5 1.01 1.17
NVDA 150702C00022000 C 07/02/15 22.0 0.69 0.85
NVDA 150702C00022500 C 07/02/15 22.5 0.47 0.59
NVDA 150702C00023000 C 07/02/15 23.0 0.31 0.41
NVDA 150702C00023500 C 07/02/15 23.5 0.21 0.26
NVDA 150702C00024000 C 07/02/15 24.0 0.08 0.18
NVDA 150702C00024500 C 07/02/15 24.5 0.04 0.13
NVDA 150702C00025000 C 07/02/15 25.0 0.02 0.09
NVDA 150702C00025500 C 07/02/15 25.5 0.01 0.07
NVDA 150702C00026000 C 07/02/15 26.0 0.01 0.06
NVDA 150702C00026500 C 07/02/15 26.5 0.00 0.05
NVDA 150702C00027000 C 07/02/15 27.0 0.00 0.04
NVDA 150702C00027500 C 07/02/15 27.5 0.00 0.04
NVDA 150702C00028000 C 07/02/15 28.0 0.00 0.04
NVDA 150702C00028500 C 07/02/15 28.5 0.00 0.04
NVDA 150702C00029000 C 07/02/15 29.0 0.00 0.04
NVDA 150702C00029500 C 07/02/15 29.5 0.00 0.04
NVDA 150702C00030000 C 07/02/15 30.0 0.00 0.04
NVDA 150702C00030500 C 07/02/15 30.5 0.00 0.03
NVDA 150702P00013000 P 07/02/15 13.0 0.00 0.02
NVDA 150702P00014000 P 07/02/15 14.0 0.00 0.03
NVDA 150702P00014500 P 07/02/15 14.5 0.00 0.03
NVDA 150702P00015000 P 07/02/15 15.0 0.00 0.04
NVDA 150702P00015500 P 07/02/15 15.5 0.00 0.04
NVDA 150702P00016000 P 07/02/15 16.0 0.00 0.05
NVDA 150702P00016500 P 07/02/15 16.5 0.00 0.06
NVDA 150702P00017000 P 07/02/15 17.0 0.00 0.07
NVDA 150702P00017500 P 07/02/15 17.5 0.01 0.08
NVDA 150702P00018000 P 07/02/15 18.0 0.01 0.08
NVDA 150702P00018500 P 07/02/15 18.5 0.02 0.10
NVDA 150702P00019000 P 07/02/15 19.0 0.03 0.12
NVDA 150702P00019500 P 07/02/15 19.5 0.06 0.16
NVDA 150702P00020000 P 07/02/15 20.0 0.10 0.20
NVDA 150702P00020500 P 07/02/15 20.5 0.17 0.20
NVDA 150702P00021000 P 07/02/15 21.0 0.25 0.34
NVDA 150702P00021500 P 07/02/15 21.5 0.39 0.52
NVDA 150702P00022000 P 07/02/15 22.0 0.58 0.67
NVDA 150702P00022500 P 07/02/15 22.5 0.84 1.04
NVDA 150702P00023000 P 07/02/15 23.0 1.15 1.38
NVDA 150702P00023500 P 07/02/15 23.5 1.49 1.76
NVDA 150702P00024000 P 07/02/15 24.0 1.90 2.18
NVDA 150702P00024500 P 07/02/15 24.5 2.34 3.05
NVDA 150702P00025000 P 07/02/15 25.0 2.78 3.55
NVDA 150702P00025500 P 07/02/15 25.5 3.25 4.00
NVDA 150702P00026000 P 07/02/15 26.0 3.75 4.50
NVDA 150702P00026500 P 07/02/15 26.5 4.20 5.00
NVDA 150702P00027000 P 07/02/15 27.0 4.70 5.50
NVDA 150702P00027500 P 07/02/15 27.5 5.20 6.10
NVDA 150702P00028000 P 07/02/15 28.0 5.70 6.60
NVDA 150702P00028500 P 07/02/15 28.5 6.20 7.10
NVDA 150702P00029000 P 07/02/15 29.0 6.70 7.60
NVDA 150702P00029500 P 07/02/15 29.5 7.15 8.10
NVDA 150702P00030000 P 07/02/15 30.0 7.65 8.60
NVDA 150702P00030500 P 07/02/15 30.5 8.15 9.55
NVDA 150710C00012000 C 07/10/15 12.0 8.60 11.70
NVDA 150710C00013000 C 07/10/15 13.0 8.40 9.50
NVDA 150710C00014000 C 07/10/15 14.0 7.45 8.60
NVDA 150710C00014500 C 07/10/15 14.5 6.95 7.90
NVDA 150710C00015000 C 07/10/15 15.0 6.45 7.35
NVDA 150710C00015500 C 07/10/15 15.5 5.95 6.85
NVDA 150710C00016000 C 07/10/15 16.0 5.45 6.40
NVDA 150710C00016500 C 07/10/15 16.5 5.05 5.90
NVDA 150710C00017000 C 07/10/15 17.0 4.55 5.40
NVDA 150710C00017500 C 07/10/15 17.5 4.10 4.85
NVDA 150710C00018000 C 07/10/15 18.0 3.60 4.40
NVDA 150710C00018500 C 07/10/15 18.5 3.10 3.90
NVDA 150710C00019000 C 07/10/15 19.0 2.65 3.45
NVDA 150710C00019500 C 07/10/15 19.5 2.14 2.91
NVDA 150710C00020000 C 07/10/15 20.0 2.03 2.45
NVDA 150710C00020500 C 07/10/15 20.5 1.72 2.03
NVDA 150710C00021000 C 07/10/15 21.0 1.42 1.64
NVDA 150710C00021500 C 07/10/15 21.5 1.07 1.23
NVDA 150710C00022000 C 07/10/15 22.0 0.78 0.91
NVDA 150710C00022500 C 07/10/15 22.5 0.56 0.62
NVDA 150710C00023000 C 07/10/15 23.0 0.39 0.47
NVDA 150710C00023500 C 07/10/15 23.5 0.20 0.35
NVDA 150710C00024000 C 07/10/15 24.0 0.16 0.23
NVDA 150710C00024500 C 07/10/15 24.5 0.09 0.17
NVDA 150710C00025000 C 07/10/15 25.0 0.03 0.13
NVDA 150710C00025500 C 07/10/15 25.5 0.02 0.10
NVDA 150710C00026000 C 07/10/15 26.0 0.01 0.08
NVDA 150710C00026500 C 07/10/15 26.5 0.01 0.06
NVDA 150710C00027000 C 07/10/15 27.0 0.01 0.05
NVDA 150710C00027500 C 07/10/15 27.5 0.00 0.05
NVDA 150710C00028000 C 07/10/15 28.0 0.00 0.04
NVDA 150710C00028500 C 07/10/15 28.5 0.00 0.04
NVDA 150710C00029000 C 07/10/15 29.0 0.00 0.04
NVDA 150710C00029500 C 07/10/15 29.5 0.00 0.04
NVDA 150710C00030000 C 07/10/15 30.0 0.00 0.04
NVDA 150710C00030500 C 07/10/15 30.5 0.00 0.04
NVDA 150710P00012000 P 07/10/15 12.0 0.00 0.02
NVDA 150710P00013000 P 07/10/15 13.0 0.00 0.03
NVDA 150710P00014000 P 07/10/15 14.0 0.00 0.03
NVDA 150710P00014500 P 07/10/15 14.5 0.00 0.04
NVDA 150710P00015000 P 07/10/15 15.0 0.00 0.05
NVDA 150710P00015500 P 07/10/15 15.5 0.00 0.06
NVDA 150710P00016000 P 07/10/15 16.0 0.00 0.07
NVDA 150710P00016500 P 07/10/15 16.5 0.01 0.07
NVDA 150710P00017000 P 07/10/15 17.0 0.01 0.08
NVDA 150710P00017500 P 07/10/15 17.5 0.02 0.09
NVDA 150710P00018000 P 07/10/15 18.0 0.02 0.10
NVDA 150710P00018500 P 07/10/15 18.5 0.03 0.12
NVDA 150710P00019000 P 07/10/15 19.0 0.05 0.15
NVDA 150710P00019500 P 07/10/15 19.5 0.09 0.19
NVDA 150710P00020000 P 07/10/15 20.0 0.13 0.24
NVDA 150710P00020500 P 07/10/15 20.5 0.20 0.33
NVDA 150710P00021000 P 07/10/15 21.0 0.30 0.45
NVDA 150710P00021500 P 07/10/15 21.5 0.45 0.58
NVDA 150710P00022000 P 07/10/15 22.0 0.64 0.74
NVDA 150710P00022500 P 07/10/15 22.5 0.90 1.03
NVDA 150710P00023000 P 07/10/15 23.0 1.21 1.44
NVDA 150710P00023500 P 07/10/15 23.5 1.53 1.82
NVDA 150710P00024000 P 07/10/15 24.0 1.93 2.22
NVDA 150710P00024500 P 07/10/15 24.5 2.34 3.10
NVDA 150710P00025000 P 07/10/15 25.0 2.78 3.55
NVDA 150710P00025500 P 07/10/15 25.5 3.25 4.05
NVDA 150710P00026000 P 07/10/15 26.0 3.75 4.50
NVDA 150710P00026500 P 07/10/15 26.5 4.20 5.00
NVDA 150710P00027000 P 07/10/15 27.0 4.70 5.50
NVDA 150710P00027500 P 07/10/15 27.5 5.20 6.10
NVDA 150710P00028000 P 07/10/15 28.0 5.70 6.60
NVDA 150710P00028500 P 07/10/15 28.5 6.20 7.10
NVDA 150710P00029000 P 07/10/15 29.0 6.70 7.60
NVDA 150710P00029500 P 07/10/15 29.5 6.95 8.10
NVDA 150710P00030000 P 07/10/15 30.0 7.40 8.60
NVDA 150710P00030500 P 07/10/15 30.5 6.75 10.35
NVDA 150717C00012000 C 07/17/15 12.0 9.40 10.65
NVDA 150717C00013000 C 07/17/15 13.0 8.50 9.30
NVDA 150717C00014000 C 07/17/15 14.0 7.50 8.30
NVDA 150717C00015000 C 07/17/15 15.0 6.75 7.30
NVDA 150717C00016000 C 07/17/15 16.0 5.75 6.30
NVDA 150717C00017000 C 07/17/15 17.0 4.80 5.35
NVDA 150717C00018000 C 07/17/15 18.0 4.00 4.35
NVDA 150717C00019000 C 07/17/15 19.0 2.65 3.40
NVDA 150717C00020000 C 07/17/15 20.0 2.29 2.40
NVDA 150717C00021000 C 07/17/15 21.0 1.43 1.65
NVDA 150717C00022000 C 07/17/15 22.0 0.89 0.93
NVDA 150717C00023000 C 07/17/15 23.0 0.46 0.49
NVDA 150717C00024000 C 07/17/15 24.0 0.22 0.25
NVDA 150717C00025000 C 07/17/15 25.0 0.10 0.14
NVDA 150717C00026000 C 07/17/15 26.0 0.02 0.09
NVDA 150717C00027000 C 07/17/15 27.0 0.01 0.06
NVDA 150717C00028000 C 07/17/15 28.0 0.00 0.05
NVDA 150717C00029000 C 07/17/15 29.0 0.00 0.04
NVDA 150717C00030000 C 07/17/15 30.0 0.00 0.04
NVDA 150717P00012000 P 07/17/15 12.0 0.00 0.02
NVDA 150717P00013000 P 07/17/15 13.0 0.01 0.03
NVDA 150717P00014000 P 07/17/15 14.0 0.01 0.03
NVDA 150717P00015000 P 07/17/15 15.0 0.02 0.06
NVDA 150717P00016000 P 07/17/15 16.0 0.03 0.06
NVDA 150717P00017000 P 07/17/15 17.0 0.04 0.09
NVDA 150717P00018000 P 07/17/15 18.0 0.03 0.13
NVDA 150717P00019000 P 07/17/15 19.0 0.07 0.18
NVDA 150717P00020000 P 07/17/15 20.0 0.15 0.30
NVDA 150717P00021000 P 07/17/15 21.0 0.36 0.43
NVDA 150717P00022000 P 07/17/15 22.0 0.74 0.78
NVDA 150717P00023000 P 07/17/15 23.0 1.26 1.43
NVDA 150717P00024000 P 07/17/15 24.0 2.02 2.23
NVDA 150717P00025000 P 07/17/15 25.0 2.86 3.35
NVDA 150717P00026000 P 07/17/15 26.0 3.80 4.55
NVDA 150717P00027000 P 07/17/15 27.0 4.75 5.50
NVDA 150717P00028000 P 07/17/15 28.0 5.75 6.30
NVDA 150717P00029000 P 07/17/15 29.0 6.70 7.30
NVDA 150717P00030000 P 07/17/15 30.0 7.70 8.60
NVDA 150821C00015000 C 08/21/15 15.0 6.80 7.35
NVDA 150821C00016000 C 08/21/15 16.0 5.80 6.40
NVDA 150821C00017000 C 08/21/15 17.0 4.65 5.40
NVDA 150821C00018000 C 08/21/15 18.0 3.85 4.45
NVDA 150821C00019000 C 08/21/15 19.0 2.85 3.55
NVDA 150821C00020000 C 08/21/15 20.0 2.40 2.71
NVDA 150821C00021000 C 08/21/15 21.0 1.83 1.94
NVDA 150821C00022000 C 08/21/15 22.0 1.23 1.30
NVDA 150821C00023000 C 08/21/15 23.0 0.76 0.85
NVDA 150821C00024000 C 08/21/15 24.0 0.45 0.55
NVDA 150821C00025000 C 08/21/15 25.0 0.21 0.38
NVDA 150821C00026000 C 08/21/15 26.0 0.13 0.26
NVDA 150821C00027000 C 08/21/15 27.0 0.07 0.17
NVDA 150821P00015000 P 08/21/15 15.0 0.02 0.12
NVDA 150821P00016000 P 08/21/15 16.0 0.04 0.15
NVDA 150821P00017000 P 08/21/15 17.0 0.06 0.19
NVDA 150821P00018000 P 08/21/15 18.0 0.10 0.27
NVDA 150821P00019000 P 08/21/15 19.0 0.19 0.39
NVDA 150821P00020000 P 08/21/15 20.0 0.36 0.55
NVDA 150821P00021000 P 08/21/15 21.0 0.64 0.83
NVDA 150821P00022000 P 08/21/15 22.0 1.08 1.16
NVDA 150821P00023000 P 08/21/15 23.0 1.62 1.79
NVDA 150821P00024000 P 08/21/15 24.0 2.31 2.57
NVDA 150821P00025000 P 08/21/15 25.0 3.10 3.35
NVDA 150821P00026000 P 08/21/15 26.0 3.90 4.55
NVDA 150821P00027000 P 08/21/15 27.0 4.85 5.55
NVDA 150918C00011000 C 09/18/15 11.0 9.20 12.80
NVDA 150918C00012000 C 09/18/15 12.0 8.20 11.80
NVDA 150918C00013000 C 09/18/15 13.0 8.40 9.35
NVDA 150918C00014000 C 09/18/15 14.0 7.45 8.30
NVDA 150918C00015000 C 09/18/15 15.0 6.50 7.35
NVDA 150918C00016000 C 09/18/15 16.0 5.55 6.40
NVDA 150918C00017000 C 09/18/15 17.0 4.80 5.40
NVDA 150918C00018000 C 09/18/15 18.0 3.85 4.50
NVDA 150918C00019000 C 09/18/15 19.0 3.30 3.60
NVDA 150918C00020000 C 09/18/15 20.0 2.63 2.72
NVDA 150918C00021000 C 09/18/15 21.0 1.80 2.05
NVDA 150918C00022000 C 09/18/15 22.0 1.34 1.45
NVDA 150918C00023000 C 09/18/15 23.0 0.90 0.99
NVDA 150918C00024000 C 09/18/15 24.0 0.53 0.65
NVDA 150918C00025000 C 09/18/15 25.0 0.25 0.47
NVDA 150918C00026000 C 09/18/15 26.0 0.17 0.33
NVDA 150918C00027000 C 09/18/15 27.0 0.11 0.23
NVDA 150918C00028000 C 09/18/15 28.0 0.05 0.16
NVDA 150918C00029000 C 09/18/15 29.0 0.03 0.12
NVDA 150918C00030000 C 09/18/15 30.0 0.01 0.10
NVDA 150918C00031000 C 09/18/15 31.0 0.02 0.08
NVDA 150918P00011000 P 09/18/15 11.0 0.00 0.04
NVDA 150918P00012000 P 09/18/15 12.0 0.00 0.06
NVDA 150918P00013000 P 09/18/15 13.0 0.01 0.09
NVDA 150918P00014000 P 09/18/15 14.0 0.02 0.12
NVDA 150918P00015000 P 09/18/15 15.0 0.04 0.15
NVDA 150918P00016000 P 09/18/15 16.0 0.07 0.19
NVDA 150918P00017000 P 09/18/15 17.0 0.08 0.25
NVDA 150918P00018000 P 09/18/15 18.0 0.20 0.35
NVDA 150918P00019000 P 09/18/15 19.0 0.28 0.51
NVDA 150918P00020000 P 09/18/15 20.0 0.54 0.61
NVDA 150918P00021000 P 09/18/15 21.0 0.80 0.98
NVDA 150918P00022000 P 09/18/15 22.0 1.23 1.40
NVDA 150918P00023000 P 09/18/15 23.0 1.76 1.98
NVDA 150918P00024000 P 09/18/15 24.0 2.43 2.76
NVDA 150918P00025000 P 09/18/15 25.0 3.25 3.45
NVDA 150918P00026000 P 09/18/15 26.0 4.05 4.70
NVDA 150918P00027000 P 09/18/15 27.0 4.95 5.70
NVDA 150918P00028000 P 09/18/15 28.0 5.90 6.75
NVDA 150918P00029000 P 09/18/15 29.0 6.85 7.70
NVDA 150918P00030000 P 09/18/15 30.0 7.80 8.70
NVDA 150918P00031000 P 09/18/15 31.0 8.80 9.45
NVDA 151218C00012000 C 12/18/15 12.0 9.55 10.85
NVDA 151218C00013000 C 12/18/15 13.0 8.55 9.35
NVDA 151218C00014000 C 12/18/15 14.0 7.55 8.40
NVDA 151218C00015000 C 12/18/15 15.0 6.60 7.40
NVDA 151218C00016000 C 12/18/15 16.0 5.70 6.45
NVDA 151218C00017000 C 12/18/15 17.0 4.85 5.55
NVDA 151218C00018000 C 12/18/15 18.0 4.00 4.65
NVDA 151218C00019000 C 12/18/15 19.0 3.55 3.90
NVDA 151218C00020000 C 12/18/15 20.0 2.89 3.15
NVDA 151218C00021000 C 12/18/15 21.0 2.25 2.48
NVDA 151218C00022000 C 12/18/15 22.0 1.73 1.91
NVDA 151218C00023000 C 12/18/15 23.0 1.30 1.45
NVDA 151218C00024000 C 12/18/15 24.0 0.95 1.09
NVDA 151218C00025000 C 12/18/15 25.0 0.67 0.84
NVDA 151218C00026000 C 12/18/15 26.0 0.47 0.66
NVDA 151218C00027000 C 12/18/15 27.0 0.24 0.51
NVDA 151218C00028000 C 12/18/15 28.0 0.21 0.38
NVDA 151218C00029000 C 12/18/15 29.0 0.14 0.30
NVDA 151218C00030000 C 12/18/15 30.0 0.09 0.23
NVDA 151218C00031000 C 12/18/15 31.0 0.07 0.19
NVDA 151218C00032000 C 12/18/15 32.0 0.04 0.15
NVDA 151218P00012000 P 12/18/15 12.0 0.03 0.14
NVDA 151218P00013000 P 12/18/15 13.0 0.06 0.18
NVDA 151218P00014000 P 12/18/15 14.0 0.09 0.22
NVDA 151218P00015000 P 12/18/15 15.0 0.16 0.28
NVDA 151218P00016000 P 12/18/15 16.0 0.17 0.37
NVDA 151218P00017000 P 12/18/15 17.0 0.30 0.49
NVDA 151218P00018000 P 12/18/15 18.0 0.45 0.66
NVDA 151218P00019000 P 12/18/15 19.0 0.64 0.89
NVDA 151218P00020000 P 12/18/15 20.0 0.93 1.15
NVDA 151218P00021000 P 12/18/15 21.0 1.28 1.51
NVDA 151218P00022000 P 12/18/15 22.0 1.76 1.83
NVDA 151218P00023000 P 12/18/15 23.0 2.29 2.53
NVDA 151218P00024000 P 12/18/15 24.0 2.91 3.25
NVDA 151218P00025000 P 12/18/15 25.0 3.60 4.00
NVDA 151218P00026000 P 12/18/15 26.0 4.40 4.75
NVDA 151218P00027000 P 12/18/15 27.0 5.25 5.60
NVDA 151218P00028000 P 12/18/15 28.0 6.05 6.90
NVDA 151218P00029000 P 12/18/15 29.0 7.00 7.85
NVDA 151218P00030000 P 12/18/15 30.0 7.95 8.80
NVDA 151218P00031000 P 12/18/15 31.0 8.90 9.75
NVDA 151218P00032000 P 12/18/15 32.0 9.85 10.70
NVDA 160115C00003000 C 01/15/16 3.0 17.55 20.60
NVDA 160115C00005000 C 01/15/16 5.0 15.55 18.25
NVDA 160115C00008000 C 01/15/16 8.0 13.50 14.65
NVDA 160115C00010000 C 01/15/16 10.0 11.50 12.55
NVDA 160115C00011000 C 01/15/16 11.0 10.50 11.55
NVDA 160115C00012000 C 01/15/16 12.0 9.50 10.40
NVDA 160115C00013000 C 01/15/16 13.0 9.00 9.40
NVDA 160115C00014000 C 01/15/16 14.0 7.55 8.45
NVDA 160115C00015000 C 01/15/16 15.0 7.05 7.45
NVDA 160115C00016000 C 01/15/16 16.0 5.70 6.50
NVDA 160115C00017000 C 01/15/16 17.0 5.25 5.60
NVDA 160115C00018000 C 01/15/16 18.0 4.20 4.80
NVDA 160115C00019000 C 01/15/16 19.0 3.30 3.95
NVDA 160115C00020000 C 01/15/16 20.0 2.84 3.20
NVDA 160115C00021000 C 01/15/16 21.0 2.26 2.55
NVDA 160115C00022000 C 01/15/16 22.0 1.88 1.99
NVDA 160115C00023000 C 01/15/16 23.0 1.41 1.52
NVDA 160115C00024000 C 01/15/16 24.0 1.06 1.17
NVDA 160115C00025000 C 01/15/16 25.0 0.78 0.88
NVDA 160115C00026000 C 01/15/16 26.0 0.29 0.73
NVDA 160115C00027000 C 01/15/16 27.0 0.14 0.59
NVDA 160115C00028000 C 01/15/16 28.0 0.25 0.50
NVDA 160115C00029000 C 01/15/16 29.0 0.10 0.46
NVDA 160115C00030000 C 01/15/16 30.0 0.10 0.37
NVDA 160115C00031000 C 01/15/16 31.0 0.06 0.30
NVDA 160115C00032000 C 01/15/16 32.0 0.03 0.25
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.02
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.02
NVDA 160115P00008000 P 01/15/16 8.0 0.00 0.05
NVDA 160115P00010000 P 01/15/16 10.0 0.00 0.14
NVDA 160115P00011000 P 01/15/16 11.0 0.02 0.18
NVDA 160115P00012000 P 01/15/16 12.0 0.03 0.22
NVDA 160115P00013000 P 01/15/16 13.0 0.05 0.27
NVDA 160115P00014000 P 01/15/16 14.0 0.11 0.34
NVDA 160115P00015000 P 01/15/16 15.0 0.16 0.43
NVDA 160115P00016000 P 01/15/16 16.0 0.09 0.55
NVDA 160115P00017000 P 01/15/16 17.0 0.21 0.67
NVDA 160115P00018000 P 01/15/16 18.0 0.53 0.81
NVDA 160115P00019000 P 01/15/16 19.0 0.64 1.01
NVDA 160115P00020000 P 01/15/16 20.0 0.99 1.12
NVDA 160115P00021000 P 01/15/16 21.0 1.39 1.61
NVDA 160115P00022000 P 01/15/16 22.0 1.86 2.08
NVDA 160115P00023000 P 01/15/16 23.0 2.37 2.64
NVDA 160115P00024000 P 01/15/16 24.0 3.00 3.25
NVDA 160115P00025000 P 01/15/16 25.0 3.65 3.85
NVDA 160115P00026000 P 01/15/16 26.0 4.40 5.15
NVDA 160115P00027000 P 01/15/16 27.0 5.25 6.00
NVDA 160115P00028000 P 01/15/16 28.0 6.15 7.00
NVDA 160115P00029000 P 01/15/16 29.0 7.05 7.90
NVDA 160115P00030000 P 01/15/16 30.0 7.95 8.85
NVDA 160115P00031000 P 01/15/16 31.0 8.90 9.80
NVDA 160115P00032000 P 01/15/16 32.0 9.85 10.75
NVDA 170120C00003000 C 01/20/17 3.0 16.60 21.25
NVDA 170120C00005000 C 01/20/17 5.0 14.75 19.25
NVDA 170120C00008000 C 01/20/17 8.0 11.65 16.25
NVDA 170120C00010000 C 01/20/17 10.0 10.75 13.30
NVDA 170120C00013000 C 01/20/17 13.0 8.10 10.00
NVDA 170120C00015000 C 01/20/17 15.0 7.20 8.30
NVDA 170120C00017000 C 01/20/17 17.0 5.75 6.45
NVDA 170120C00020000 C 01/20/17 20.0 3.50 4.50
NVDA 170120C00022000 C 01/20/17 22.0 2.70 3.20
NVDA 170120C00025000 C 01/20/17 25.0 1.90 2.32
NVDA 170120C00027000 C 01/20/17 27.0 0.95 1.45
NVDA 170120C00030000 C 01/20/17 30.0 0.55 1.20
NVDA 170120C00035000 C 01/20/17 35.0 0.33 0.70
NVDA 170120P00003000 P 01/20/17 3.0 0.01 0.04
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.07
NVDA 170120P00008000 P 01/20/17 8.0 0.00 0.24
NVDA 170120P00010000 P 01/20/17 10.0 0.03 0.39
NVDA 170120P00013000 P 01/20/17 13.0 0.18 0.73
NVDA 170120P00015000 P 01/20/17 15.0 0.41 0.95
NVDA 170120P00017000 P 01/20/17 17.0 0.85 1.55
NVDA 170120P00020000 P 01/20/17 20.0 1.85 2.50
NVDA 170120P00022000 P 01/20/17 22.0 2.69 3.50
NVDA 170120P00025000 P 01/20/17 25.0 4.45 5.70
NVDA 170120P00027000 P 01/20/17 27.0 5.85 7.10
NVDA 170120P00030000 P 01/20/17 30.0 8.30 9.65
NVDA 170120P00035000 P 01/20/17 35.0 12.05 14.70

OPRA data is delayed 15 minutes.