Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-30)Premium Content

Nvidia Corporation (NVDA)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 170303C00070000 C 03/03/17 70.0 33.25 35.90
NVDA 170303C00075000 C 03/03/17 75.0 28.20 31.05
NVDA 170303C00080000 C 03/03/17 80.0 23.25 26.00
NVDA 170303C00085000 C 03/03/17 85.0 18.20 21.10
NVDA 170303C00090000 C 03/03/17 90.0 14.30 14.70
NVDA 170303C00095000 C 03/03/17 95.0 9.25 9.70
NVDA 170303C00095500 C 03/03/17 95.5 8.80 9.20
NVDA 170303C00096000 C 03/03/17 96.0 8.35 8.70
NVDA 170303C00096500 C 03/03/17 96.5 7.75 8.25
NVDA 170303C00097000 C 03/03/17 97.0 7.35 7.75
NVDA 170303C00097500 C 03/03/17 97.5 6.85 7.25
NVDA 170303C00098000 C 03/03/17 98.0 6.40 6.80
NVDA 170303C00098500 C 03/03/17 98.5 5.90 6.30
NVDA 170303C00099000 C 03/03/17 99.0 5.45 5.85
NVDA 170303C00099500 C 03/03/17 99.5 5.00 5.30
NVDA 170303C00100000 C 03/03/17 100.0 4.60 4.90
NVDA 170303C00101000 C 03/03/17 101.0 3.80 3.90
NVDA 170303C00102000 C 03/03/17 102.0 3.00 3.15
NVDA 170303C00103000 C 03/03/17 103.0 2.32 2.45
NVDA 170303C00104000 C 03/03/17 104.0 1.74 1.83
NVDA 170303C00105000 C 03/03/17 105.0 1.30 1.34
NVDA 170303C00106000 C 03/03/17 106.0 0.88 0.97
NVDA 170303C00107000 C 03/03/17 107.0 0.60 0.67
NVDA 170303C00108000 C 03/03/17 108.0 0.39 0.45
NVDA 170303C00109000 C 03/03/17 109.0 0.26 0.32
NVDA 170303C00110000 C 03/03/17 110.0 0.19 0.22
NVDA 170303C00111000 C 03/03/17 111.0 0.12 0.16
NVDA 170303C00112000 C 03/03/17 112.0 0.06 0.12
NVDA 170303C00113000 C 03/03/17 113.0 0.04 0.09
NVDA 170303C00114000 C 03/03/17 114.0 0.04 0.07
NVDA 170303C00115000 C 03/03/17 115.0 0.03 0.07
NVDA 170303C00116000 C 03/03/17 116.0 0.02 0.07
NVDA 170303C00117000 C 03/03/17 117.0 0.00 0.08
NVDA 170303C00118000 C 03/03/17 118.0 0.01 0.07
NVDA 170303C00119000 C 03/03/17 119.0 0.00 0.06
NVDA 170303C00120000 C 03/03/17 120.0 0.01 0.05
NVDA 170303C00121000 C 03/03/17 121.0 0.01 0.05
NVDA 170303C00122000 C 03/03/17 122.0 0.00 0.04
NVDA 170303C00123000 C 03/03/17 123.0 0.00 0.05
NVDA 170303C00124000 C 03/03/17 124.0 0.00 0.05
NVDA 170303C00125000 C 03/03/17 125.0 0.01 0.03
NVDA 170303C00126000 C 03/03/17 126.0 0.00 0.03
NVDA 170303C00127000 C 03/03/17 127.0 0.00 0.03
NVDA 170303C00128000 C 03/03/17 128.0 0.00 0.04
NVDA 170303C00129000 C 03/03/17 129.0 0.00 0.04
NVDA 170303C00130000 C 03/03/17 130.0 0.00 0.03
NVDA 170303C00131000 C 03/03/17 131.0 0.00 0.01
NVDA 170303C00132000 C 03/03/17 132.0 0.00 0.01
NVDA 170303C00133000 C 03/03/17 133.0 0.00 0.01
NVDA 170303C00135000 C 03/03/17 135.0 0.00 0.01
NVDA 170303C00140000 C 03/03/17 140.0 0.00 0.01
NVDA 170303C00145000 C 03/03/17 145.0 0.00 0.01
NVDA 170303C00150000 C 03/03/17 150.0 0.00 0.01
NVDA 170303C00155000 C 03/03/17 155.0 0.00 0.04
NVDA 170303P00070000 P 03/03/17 70.0 0.00 0.01
NVDA 170303P00075000 P 03/03/17 75.0 0.00 0.01
NVDA 170303P00080000 P 03/03/17 80.0 0.00 0.03
NVDA 170303P00085000 P 03/03/17 85.0 0.00 0.03
NVDA 170303P00090000 P 03/03/17 90.0 0.00 0.01
NVDA 170303P00095000 P 03/03/17 95.0 0.02 0.04
NVDA 170303P00095500 P 03/03/17 95.5 0.01 0.11
NVDA 170303P00096000 P 03/03/17 96.0 0.02 0.07
NVDA 170303P00096500 P 03/03/17 96.5 0.03 0.08
NVDA 170303P00097000 P 03/03/17 97.0 0.05 0.11
NVDA 170303P00097500 P 03/03/17 97.5 0.07 0.12
NVDA 170303P00098000 P 03/03/17 98.0 0.10 0.14
NVDA 170303P00098500 P 03/03/17 98.5 0.13 0.18
NVDA 170303P00099000 P 03/03/17 99.0 0.17 0.21
NVDA 170303P00099500 P 03/03/17 99.5 0.21 0.27
NVDA 170303P00100000 P 03/03/17 100.0 0.27 0.32
NVDA 170303P00101000 P 03/03/17 101.0 0.42 0.48
NVDA 170303P00102000 P 03/03/17 102.0 0.64 0.71
NVDA 170303P00103000 P 03/03/17 103.0 0.96 1.02
NVDA 170303P00104000 P 03/03/17 104.0 1.34 1.42
NVDA 170303P00105000 P 03/03/17 105.0 1.83 1.95
NVDA 170303P00106000 P 03/03/17 106.0 2.44 2.58
NVDA 170303P00107000 P 03/03/17 107.0 3.15 3.30
NVDA 170303P00108000 P 03/03/17 108.0 3.90 4.10
NVDA 170303P00109000 P 03/03/17 109.0 4.75 5.05
NVDA 170303P00110000 P 03/03/17 110.0 5.65 5.95
NVDA 170303P00111000 P 03/03/17 111.0 6.60 6.90
NVDA 170303P00112000 P 03/03/17 112.0 7.55 7.90
NVDA 170303P00113000 P 03/03/17 113.0 8.40 8.85
NVDA 170303P00114000 P 03/03/17 114.0 9.40 9.75
NVDA 170303P00115000 P 03/03/17 115.0 10.35 10.75
NVDA 170303P00116000 P 03/03/17 116.0 11.35 11.80
NVDA 170303P00117000 P 03/03/17 117.0 11.80 13.35
NVDA 170303P00118000 P 03/03/17 118.0 12.70 14.80
NVDA 170303P00119000 P 03/03/17 119.0 13.85 15.80
NVDA 170303P00120000 P 03/03/17 120.0 15.20 16.30
NVDA 170303P00121000 P 03/03/17 121.0 15.70 17.80
NVDA 170303P00122000 P 03/03/17 122.0 16.65 18.80
NVDA 170303P00123000 P 03/03/17 123.0 17.75 19.85
NVDA 170303P00124000 P 03/03/17 124.0 17.95 20.85
NVDA 170303P00125000 P 03/03/17 125.0 18.85 20.95
NVDA 170303P00126000 P 03/03/17 126.0 20.75 22.85
NVDA 170303P00127000 P 03/03/17 127.0 21.85 23.80
NVDA 170303P00128000 P 03/03/17 128.0 22.40 24.80
NVDA 170303P00129000 P 03/03/17 129.0 22.85 26.35
NVDA 170303P00130000 P 03/03/17 130.0 24.50 26.75
NVDA 170303P00131000 P 03/03/17 131.0 24.85 28.35
NVDA 170303P00132000 P 03/03/17 132.0 25.85 29.35
NVDA 170303P00133000 P 03/03/17 133.0 26.85 30.35
NVDA 170303P00135000 P 03/03/17 135.0 29.25 31.80
NVDA 170303P00140000 P 03/03/17 140.0 34.10 36.90
NVDA 170303P00145000 P 03/03/17 145.0 38.95 41.95
NVDA 170303P00150000 P 03/03/17 150.0 44.00 46.85
NVDA 170303P00155000 P 03/03/17 155.0 48.65 52.45
NVDA 170310C00080000 C 03/10/17 80.0 24.25 24.75
NVDA 170310C00085000 C 03/10/17 85.0 17.80 21.50
NVDA 170310C00090000 C 03/10/17 90.0 14.30 14.80
NVDA 170310C00095000 C 03/10/17 95.0 9.50 9.80
NVDA 170310C00097000 C 03/10/17 97.0 7.75 8.05
NVDA 170310C00097500 C 03/10/17 97.5 7.25 7.65
NVDA 170310C00098000 C 03/10/17 98.0 6.90 7.10
NVDA 170310C00098500 C 03/10/17 98.5 6.50 6.65
NVDA 170310C00099000 C 03/10/17 99.0 6.05 6.30
NVDA 170310C00099500 C 03/10/17 99.5 5.65 5.85
NVDA 170310C00100000 C 03/10/17 100.0 5.25 5.40
NVDA 170310C00101000 C 03/10/17 101.0 4.55 4.75
NVDA 170310C00102000 C 03/10/17 102.0 3.90 4.05
NVDA 170310C00103000 C 03/10/17 103.0 3.25 3.45
NVDA 170310C00104000 C 03/10/17 104.0 2.74 2.86
NVDA 170310C00105000 C 03/10/17 105.0 2.26 2.39
NVDA 170310C00106000 C 03/10/17 106.0 1.84 1.96
NVDA 170310C00107000 C 03/10/17 107.0 1.48 1.60
NVDA 170310C00108000 C 03/10/17 108.0 1.19 1.28
NVDA 170310C00109000 C 03/10/17 109.0 0.95 1.04
NVDA 170310C00110000 C 03/10/17 110.0 0.76 0.82
NVDA 170310C00111000 C 03/10/17 111.0 0.60 0.65
NVDA 170310C00112000 C 03/10/17 112.0 0.48 0.52
NVDA 170310C00113000 C 03/10/17 113.0 0.36 0.43
NVDA 170310C00114000 C 03/10/17 114.0 0.30 0.36
NVDA 170310C00115000 C 03/10/17 115.0 0.24 0.28
NVDA 170310C00116000 C 03/10/17 116.0 0.20 0.24
NVDA 170310C00117000 C 03/10/17 117.0 0.16 0.20
NVDA 170310C00118000 C 03/10/17 118.0 0.13 0.17
NVDA 170310C00119000 C 03/10/17 119.0 0.11 0.14
NVDA 170310C00120000 C 03/10/17 120.0 0.10 0.13
NVDA 170310C00121000 C 03/10/17 121.0 0.05 0.13
NVDA 170310C00122000 C 03/10/17 122.0 0.02 0.11
NVDA 170310C00123000 C 03/10/17 123.0 0.05 0.13
NVDA 170310C00124000 C 03/10/17 124.0 0.02 0.09
NVDA 170310C00125000 C 03/10/17 125.0 0.05 0.10
NVDA 170310C00126000 C 03/10/17 126.0 0.01 0.09
NVDA 170310C00127000 C 03/10/17 127.0 0.04 0.09
NVDA 170310C00128000 C 03/10/17 128.0 0.00 0.08
NVDA 170310C00129000 C 03/10/17 129.0 0.00 0.13
NVDA 170310C00130000 C 03/10/17 130.0 0.00 0.07
NVDA 170310C00131000 C 03/10/17 131.0 0.00 0.13
NVDA 170310C00132000 C 03/10/17 132.0 0.00 0.13
NVDA 170310C00133000 C 03/10/17 133.0 0.00 0.06
NVDA 170310C00135000 C 03/10/17 135.0 0.00 0.14
NVDA 170310C00140000 C 03/10/17 140.0 0.00 0.14
NVDA 170310C00145000 C 03/10/17 145.0 0.00 0.15
NVDA 170310C00150000 C 03/10/17 150.0 0.00 0.15
NVDA 170310C00155000 C 03/10/17 155.0 0.00 0.15
NVDA 170310P00080000 P 03/10/17 80.0 0.00 0.05
NVDA 170310P00085000 P 03/10/17 85.0 0.00 0.07
NVDA 170310P00090000 P 03/10/17 90.0 0.05 0.07
NVDA 170310P00095000 P 03/10/17 95.0 0.21 0.26
NVDA 170310P00097000 P 03/10/17 97.0 0.41 0.45
NVDA 170310P00097500 P 03/10/17 97.5 0.47 0.52
NVDA 170310P00098000 P 03/10/17 98.0 0.54 0.59
NVDA 170310P00098500 P 03/10/17 98.5 0.62 0.67
NVDA 170310P00099000 P 03/10/17 99.0 0.70 0.76
NVDA 170310P00099500 P 03/10/17 99.5 0.79 0.86
NVDA 170310P00100000 P 03/10/17 100.0 0.90 0.98
NVDA 170310P00101000 P 03/10/17 101.0 1.16 1.23
NVDA 170310P00102000 P 03/10/17 102.0 1.48 1.57
NVDA 170310P00103000 P 03/10/17 103.0 1.88 1.95
NVDA 170310P00104000 P 03/10/17 104.0 2.29 2.40
NVDA 170310P00105000 P 03/10/17 105.0 2.85 2.90
NVDA 170310P00106000 P 03/10/17 106.0 3.35 3.50
NVDA 170310P00107000 P 03/10/17 107.0 4.00 4.20
NVDA 170310P00108000 P 03/10/17 108.0 4.70 4.90
NVDA 170310P00109000 P 03/10/17 109.0 5.45 5.65
NVDA 170310P00110000 P 03/10/17 110.0 6.25 6.50
NVDA 170310P00111000 P 03/10/17 111.0 7.10 7.35
NVDA 170310P00112000 P 03/10/17 112.0 7.85 8.15
NVDA 170310P00113000 P 03/10/17 113.0 8.75 9.05
NVDA 170310P00114000 P 03/10/17 114.0 9.65 10.00
NVDA 170310P00115000 P 03/10/17 115.0 10.60 10.95
NVDA 170310P00116000 P 03/10/17 116.0 11.10 12.85
NVDA 170310P00117000 P 03/10/17 117.0 12.35 13.95
NVDA 170310P00118000 P 03/10/17 118.0 12.95 14.85
NVDA 170310P00119000 P 03/10/17 119.0 13.75 15.90
NVDA 170310P00120000 P 03/10/17 120.0 15.40 15.85
NVDA 170310P00121000 P 03/10/17 121.0 15.15 17.80
NVDA 170310P00122000 P 03/10/17 122.0 16.00 18.85
NVDA 170310P00123000 P 03/10/17 123.0 17.70 19.85
NVDA 170310P00124000 P 03/10/17 124.0 17.95 20.85
NVDA 170310P00125000 P 03/10/17 125.0 19.60 21.85
NVDA 170310P00126000 P 03/10/17 126.0 19.95 22.85
NVDA 170310P00127000 P 03/10/17 127.0 20.85 24.25
NVDA 170310P00128000 P 03/10/17 128.0 21.85 25.15
NVDA 170310P00129000 P 03/10/17 129.0 23.05 25.80
NVDA 170310P00130000 P 03/10/17 130.0 23.85 27.25
NVDA 170310P00131000 P 03/10/17 131.0 24.85 28.35
NVDA 170310P00132000 P 03/10/17 132.0 25.85 29.30
NVDA 170310P00133000 P 03/10/17 133.0 26.85 30.30
NVDA 170310P00135000 P 03/10/17 135.0 28.85 32.40
NVDA 170310P00140000 P 03/10/17 140.0 33.85 37.95
NVDA 170310P00145000 P 03/10/17 145.0 38.80 42.70
NVDA 170310P00150000 P 03/10/17 150.0 43.80 47.60
NVDA 170310P00155000 P 03/10/17 155.0 48.40 52.25
NVDA 170317C00030000 C 03/17/17 30.0 72.90 76.15
NVDA 170317C00035000 C 03/17/17 35.0 67.25 71.70
NVDA 170317C00040000 C 03/17/17 40.0 63.25 66.15
NVDA 170317C00045000 C 03/17/17 45.0 58.25 61.05
NVDA 170317C00050000 C 03/17/17 50.0 53.30 56.00
NVDA 170317C00055000 C 03/17/17 55.0 48.25 50.70
NVDA 170317C00060000 C 03/17/17 60.0 43.25 45.65
NVDA 170317C00063500 C 03/17/17 63.5 39.75 42.65
NVDA 170317C00064000 C 03/17/17 64.0 39.25 42.15
NVDA 170317C00064500 C 03/17/17 64.5 38.75 41.65
NVDA 170317C00065000 C 03/17/17 65.0 39.15 39.80
NVDA 170317C00065500 C 03/17/17 65.5 37.75 40.65
NVDA 170317C00066000 C 03/17/17 66.0 37.25 40.15
NVDA 170317C00066500 C 03/17/17 66.5 36.75 39.65
NVDA 170317C00067000 C 03/17/17 67.0 36.25 39.15
NVDA 170317C00067500 C 03/17/17 67.5 35.75 38.65
NVDA 170317C00068000 C 03/17/17 68.0 35.25 38.05
NVDA 170317C00068500 C 03/17/17 68.5 34.75 37.55
NVDA 170317C00069000 C 03/17/17 69.0 34.25 37.05
NVDA 170317C00069500 C 03/17/17 69.5 33.75 36.55
NVDA 170317C00070000 C 03/17/17 70.0 34.25 34.80
NVDA 170317C00070500 C 03/17/17 70.5 32.75 35.55
NVDA 170317C00071000 C 03/17/17 71.0 32.25 35.05
NVDA 170317C00071500 C 03/17/17 71.5 31.75 34.55
NVDA 170317C00072000 C 03/17/17 72.0 31.25 34.05
NVDA 170317C00072500 C 03/17/17 72.5 30.75 33.55
NVDA 170317C00073000 C 03/17/17 73.0 30.25 33.05
NVDA 170317C00073500 C 03/17/17 73.5 29.75 32.55
NVDA 170317C00074000 C 03/17/17 74.0 29.25 32.05
NVDA 170317C00074500 C 03/17/17 74.5 28.75 31.55
NVDA 170317C00075000 C 03/17/17 75.0 29.25 29.80
NVDA 170317C00076000 C 03/17/17 76.0 27.30 30.05
NVDA 170317C00077000 C 03/17/17 77.0 26.30 29.05
NVDA 170317C00078000 C 03/17/17 78.0 25.30 27.60
NVDA 170317C00079000 C 03/17/17 79.0 24.30 26.65
NVDA 170317C00080000 C 03/17/17 80.0 24.30 24.80
NVDA 170317C00081000 C 03/17/17 81.0 22.30 24.70
NVDA 170317C00082000 C 03/17/17 82.0 21.30 23.65
NVDA 170317C00083000 C 03/17/17 83.0 20.30 22.70
NVDA 170317C00084000 C 03/17/17 84.0 19.35 21.70
NVDA 170317C00085000 C 03/17/17 85.0 19.30 19.85
NVDA 170317C00086000 C 03/17/17 86.0 17.35 19.75
NVDA 170317C00086500 C 03/17/17 86.5 16.90 19.25
NVDA 170317C00087000 C 03/17/17 87.0 16.40 18.80
NVDA 170317C00087500 C 03/17/17 87.5 15.90 18.25
NVDA 170317C00088000 C 03/17/17 88.0 15.40 17.80
NVDA 170317C00088500 C 03/17/17 88.5 14.90 17.30
NVDA 170317C00089000 C 03/17/17 89.0 15.45 15.90
NVDA 170317C00089500 C 03/17/17 89.5 14.95 15.40
NVDA 170317C00090000 C 03/17/17 90.0 14.45 14.85
NVDA 170317C00090500 C 03/17/17 90.5 13.00 15.40
NVDA 170317C00091000 C 03/17/17 91.0 13.50 13.95
NVDA 170317C00091500 C 03/17/17 91.5 13.10 13.50
NVDA 170317C00092000 C 03/17/17 92.0 12.50 13.00
NVDA 170317C00092500 C 03/17/17 92.5 12.20 12.45
NVDA 170317C00093000 C 03/17/17 93.0 11.70 12.05
NVDA 170317C00093500 C 03/17/17 93.5 10.20 12.65
NVDA 170317C00094000 C 03/17/17 94.0 10.75 11.75
NVDA 170317C00094500 C 03/17/17 94.5 10.35 10.70
NVDA 170317C00095000 C 03/17/17 95.0 9.90 10.05
NVDA 170317C00095500 C 03/17/17 95.5 9.45 9.80
NVDA 170317C00096000 C 03/17/17 96.0 9.05 9.25
NVDA 170317C00096500 C 03/17/17 96.5 8.60 8.80
NVDA 170317C00097000 C 03/17/17 97.0 8.15 8.40
NVDA 170317C00097500 C 03/17/17 97.5 7.80 8.00
NVDA 170317C00098000 C 03/17/17 98.0 7.40 7.60
NVDA 170317C00098500 C 03/17/17 98.5 7.00 7.20
NVDA 170317C00099000 C 03/17/17 99.0 6.60 6.80
NVDA 170317C00099500 C 03/17/17 99.5 6.20 6.45
NVDA 170317C00100000 C 03/17/17 100.0 5.95 6.10
NVDA 170317C00101000 C 03/17/17 101.0 5.25 5.40
NVDA 170317C00102000 C 03/17/17 102.0 4.55 4.75
NVDA 170317C00103000 C 03/17/17 103.0 4.00 4.15
NVDA 170317C00104000 C 03/17/17 104.0 3.45 3.60
NVDA 170317C00105000 C 03/17/17 105.0 3.05 3.15
NVDA 170317C00106000 C 03/17/17 106.0 2.56 2.67
NVDA 170317C00107000 C 03/17/17 107.0 2.18 2.29
NVDA 170317C00108000 C 03/17/17 108.0 1.84 1.94
NVDA 170317C00109000 C 03/17/17 109.0 1.60 1.64
NVDA 170317C00110000 C 03/17/17 110.0 1.32 1.38
NVDA 170317C00111000 C 03/17/17 111.0 1.11 1.16
NVDA 170317C00112000 C 03/17/17 112.0 0.92 0.98
NVDA 170317C00113000 C 03/17/17 113.0 0.77 0.82
NVDA 170317C00114000 C 03/17/17 114.0 0.64 0.69
NVDA 170317C00115000 C 03/17/17 115.0 0.56 0.58
NVDA 170317C00116000 C 03/17/17 116.0 0.45 0.50
NVDA 170317C00117000 C 03/17/17 117.0 0.38 0.42
NVDA 170317C00118000 C 03/17/17 118.0 0.32 0.36
NVDA 170317C00119000 C 03/17/17 119.0 0.27 0.31
NVDA 170317C00120000 C 03/17/17 120.0 0.25 0.26
NVDA 170317C00121000 C 03/17/17 121.0 0.20 0.23
NVDA 170317C00122000 C 03/17/17 122.0 0.18 0.20
NVDA 170317C00123000 C 03/17/17 123.0 0.16 0.18
NVDA 170317C00124000 C 03/17/17 124.0 0.14 0.16
NVDA 170317C00125000 C 03/17/17 125.0 0.12 0.15
NVDA 170317C00126000 C 03/17/17 126.0 0.11 0.15
NVDA 170317C00127000 C 03/17/17 127.0 0.10 0.14
NVDA 170317C00128000 C 03/17/17 128.0 0.09 0.12
NVDA 170317C00129000 C 03/17/17 129.0 0.08 0.14
NVDA 170317C00130000 C 03/17/17 130.0 0.08 0.11
NVDA 170317C00131000 C 03/17/17 131.0 0.07 0.10
NVDA 170317C00132000 C 03/17/17 132.0 0.02 0.10
NVDA 170317C00133000 C 03/17/17 133.0 0.02 0.09
NVDA 170317C00134000 C 03/17/17 134.0 0.01 0.09
NVDA 170317C00135000 C 03/17/17 135.0 0.01 0.09
NVDA 170317C00136000 C 03/17/17 136.0 0.01 0.08
NVDA 170317C00137000 C 03/17/17 137.0 0.04 0.08
NVDA 170317C00138000 C 03/17/17 138.0 0.04 0.08
NVDA 170317C00139000 C 03/17/17 139.0 0.03 0.07
NVDA 170317C00140000 C 03/17/17 140.0 0.03 0.07
NVDA 170317C00141000 C 03/17/17 141.0 0.03 0.07
NVDA 170317C00142000 C 03/17/17 142.0 0.01 0.06
NVDA 170317C00143000 C 03/17/17 143.0 0.02 0.06
NVDA 170317C00144000 C 03/17/17 144.0 0.00 0.06
NVDA 170317C00145000 C 03/17/17 145.0 0.00 0.05
NVDA 170317C00146000 C 03/17/17 146.0 0.00 0.06
NVDA 170317C00147000 C 03/17/17 147.0 0.00 0.05
NVDA 170317C00150000 C 03/17/17 150.0 0.02 0.05
NVDA 170317C00155000 C 03/17/17 155.0 0.00 0.04
NVDA 170317C00160000 C 03/17/17 160.0 0.00 0.04
NVDA 170317C00165000 C 03/17/17 165.0 0.00 0.04
NVDA 170317C00170000 C 03/17/17 170.0 0.00 0.03
NVDA 170317P00030000 P 03/17/17 30.0 0.00 0.04
NVDA 170317P00035000 P 03/17/17 35.0 0.00 0.04
NVDA 170317P00040000 P 03/17/17 40.0 0.00 0.04
NVDA 170317P00045000 P 03/17/17 45.0 0.00 0.04
NVDA 170317P00050000 P 03/17/17 50.0 0.00 0.04
NVDA 170317P00055000 P 03/17/17 55.0 0.00 0.04
NVDA 170317P00060000 P 03/17/17 60.0 0.00 0.04
NVDA 170317P00063500 P 03/17/17 63.5 0.00 0.04
NVDA 170317P00064000 P 03/17/17 64.0 0.00 0.04
NVDA 170317P00064500 P 03/17/17 64.5 0.00 0.04
NVDA 170317P00065000 P 03/17/17 65.0 0.00 0.02
NVDA 170317P00065500 P 03/17/17 65.5 0.00 0.04
NVDA 170317P00066000 P 03/17/17 66.0 0.00 0.04
NVDA 170317P00066500 P 03/17/17 66.5 0.00 0.04
NVDA 170317P00067000 P 03/17/17 67.0 0.00 0.04
NVDA 170317P00067500 P 03/17/17 67.5 0.00 0.04
NVDA 170317P00068000 P 03/17/17 68.0 0.00 0.04
NVDA 170317P00068500 P 03/17/17 68.5 0.00 0.04
NVDA 170317P00069000 P 03/17/17 69.0 0.00 0.04
NVDA 170317P00069500 P 03/17/17 69.5 0.00 0.04
NVDA 170317P00070000 P 03/17/17 70.0 0.00 0.04
NVDA 170317P00070500 P 03/17/17 70.5 0.00 0.04
NVDA 170317P00071000 P 03/17/17 71.0 0.00 0.04
NVDA 170317P00071500 P 03/17/17 71.5 0.00 0.04
NVDA 170317P00072000 P 03/17/17 72.0 0.00 0.05
NVDA 170317P00072500 P 03/17/17 72.5 0.00 0.05
NVDA 170317P00073000 P 03/17/17 73.0 0.01 0.04
NVDA 170317P00073500 P 03/17/17 73.5 0.00 0.05
NVDA 170317P00074000 P 03/17/17 74.0 0.00 0.05
NVDA 170317P00074500 P 03/17/17 74.5 0.00 0.05
NVDA 170317P00075000 P 03/17/17 75.0 0.00 0.05
NVDA 170317P00076000 P 03/17/17 76.0 0.00 0.06
NVDA 170317P00077000 P 03/17/17 77.0 0.00 0.06
NVDA 170317P00078000 P 03/17/17 78.0 0.00 0.07
NVDA 170317P00079000 P 03/17/17 79.0 0.01 0.07
NVDA 170317P00080000 P 03/17/17 80.0 0.03 0.08
NVDA 170317P00081000 P 03/17/17 81.0 0.02 0.08
NVDA 170317P00082000 P 03/17/17 82.0 0.03 0.09
NVDA 170317P00083000 P 03/17/17 83.0 0.05 0.09
NVDA 170317P00084000 P 03/17/17 84.0 0.07 0.09
NVDA 170317P00085000 P 03/17/17 85.0 0.08 0.11
NVDA 170317P00086000 P 03/17/17 86.0 0.10 0.12
NVDA 170317P00086500 P 03/17/17 86.5 0.11 0.13
NVDA 170317P00087000 P 03/17/17 87.0 0.12 0.13
NVDA 170317P00087500 P 03/17/17 87.5 0.12 0.14
NVDA 170317P00088000 P 03/17/17 88.0 0.14 0.16
NVDA 170317P00088500 P 03/17/17 88.5 0.15 0.17
NVDA 170317P00089000 P 03/17/17 89.0 0.17 0.18
NVDA 170317P00089500 P 03/17/17 89.5 0.18 0.20
NVDA 170317P00090000 P 03/17/17 90.0 0.21 0.22
NVDA 170317P00090500 P 03/17/17 90.5 0.22 0.25
NVDA 170317P00091000 P 03/17/17 91.0 0.24 0.26
NVDA 170317P00091500 P 03/17/17 91.5 0.26 0.29
NVDA 170317P00092000 P 03/17/17 92.0 0.29 0.32
NVDA 170317P00092500 P 03/17/17 92.5 0.32 0.35
NVDA 170317P00093000 P 03/17/17 93.0 0.35 0.38
NVDA 170317P00093500 P 03/17/17 93.5 0.39 0.42
NVDA 170317P00094000 P 03/17/17 94.0 0.43 0.47
NVDA 170317P00094500 P 03/17/17 94.5 0.47 0.52
NVDA 170317P00095000 P 03/17/17 95.0 0.53 0.57
NVDA 170317P00095500 P 03/17/17 95.5 0.58 0.64
NVDA 170317P00096000 P 03/17/17 96.0 0.65 0.71
NVDA 170317P00096500 P 03/17/17 96.5 0.73 0.78
NVDA 170317P00097000 P 03/17/17 97.0 0.80 0.86
NVDA 170317P00097500 P 03/17/17 97.5 0.89 0.96
NVDA 170317P00098000 P 03/17/17 98.0 0.99 1.06
NVDA 170317P00098500 P 03/17/17 98.5 1.09 1.17
NVDA 170317P00099000 P 03/17/17 99.0 1.21 1.29
NVDA 170317P00099500 P 03/17/17 99.5 1.34 1.42
NVDA 170317P00100000 P 03/17/17 100.0 1.48 1.56
NVDA 170317P00101000 P 03/17/17 101.0 1.79 1.88
NVDA 170317P00102000 P 03/17/17 102.0 2.15 2.25
NVDA 170317P00103000 P 03/17/17 103.0 2.56 2.67
NVDA 170317P00104000 P 03/17/17 104.0 3.00 3.15
NVDA 170317P00105000 P 03/17/17 105.0 3.50 3.65
NVDA 170317P00106000 P 03/17/17 106.0 4.10 4.20
NVDA 170317P00107000 P 03/17/17 107.0 4.70 4.80
NVDA 170317P00108000 P 03/17/17 108.0 5.35 5.50
NVDA 170317P00109000 P 03/17/17 109.0 6.05 6.20
NVDA 170317P00110000 P 03/17/17 110.0 6.80 6.90
NVDA 170317P00111000 P 03/17/17 111.0 7.60 7.75
NVDA 170317P00112000 P 03/17/17 112.0 8.35 8.55
NVDA 170317P00113000 P 03/17/17 113.0 9.15 9.40
NVDA 170317P00114000 P 03/17/17 114.0 10.10 10.30
NVDA 170317P00115000 P 03/17/17 115.0 10.85 11.20
NVDA 170317P00116000 P 03/17/17 116.0 11.75 12.10
NVDA 170317P00117000 P 03/17/17 117.0 12.30 13.10
NVDA 170317P00118000 P 03/17/17 118.0 12.80 15.10
NVDA 170317P00119000 P 03/17/17 119.0 13.75 16.05
NVDA 170317P00120000 P 03/17/17 120.0 15.50 15.90
NVDA 170317P00121000 P 03/17/17 121.0 15.90 18.00
NVDA 170317P00122000 P 03/17/17 122.0 16.90 18.95
NVDA 170317P00123000 P 03/17/17 123.0 17.80 19.90
NVDA 170317P00124000 P 03/17/17 124.0 18.60 20.90
NVDA 170317P00125000 P 03/17/17 125.0 20.35 20.90
NVDA 170317P00126000 P 03/17/17 126.0 20.60 22.85
NVDA 170317P00127000 P 03/17/17 127.0 21.60 23.85
NVDA 170317P00128000 P 03/17/17 128.0 22.60 24.85
NVDA 170317P00129000 P 03/17/17 129.0 23.55 25.85
NVDA 170317P00130000 P 03/17/17 130.0 25.35 25.90
NVDA 170317P00131000 P 03/17/17 131.0 25.55 27.85
NVDA 170317P00132000 P 03/17/17 132.0 26.55 28.85
NVDA 170317P00133000 P 03/17/17 133.0 27.55 29.80
NVDA 170317P00134000 P 03/17/17 134.0 28.55 30.80
NVDA 170317P00135000 P 03/17/17 135.0 29.70 31.40
NVDA 170317P00136000 P 03/17/17 136.0 30.50 32.80
NVDA 170317P00137000 P 03/17/17 137.0 31.50 33.80
NVDA 170317P00138000 P 03/17/17 138.0 32.50 34.80
NVDA 170317P00139000 P 03/17/17 139.0 33.50 35.80
NVDA 170317P00140000 P 03/17/17 140.0 34.80 36.45
NVDA 170317P00141000 P 03/17/17 141.0 35.35 37.80
NVDA 170317P00142000 P 03/17/17 142.0 36.35 38.80
NVDA 170317P00143000 P 03/17/17 143.0 37.50 39.80
NVDA 170317P00144000 P 03/17/17 144.0 38.35 40.80
NVDA 170317P00145000 P 03/17/17 145.0 39.35 41.80
NVDA 170317P00146000 P 03/17/17 146.0 40.00 42.80
NVDA 170317P00147000 P 03/17/17 147.0 41.50 43.80
NVDA 170317P00150000 P 03/17/17 150.0 44.00 46.65
NVDA 170317P00155000 P 03/17/17 155.0 49.00 51.80
NVDA 170317P00160000 P 03/17/17 160.0 54.00 56.80
NVDA 170317P00165000 P 03/17/17 165.0 58.95 61.80
NVDA 170317P00170000 P 03/17/17 170.0 64.00 66.65
NVDA 170324C00075000 C 03/24/17 75.0 28.30 30.25
NVDA 170324C00080000 C 03/24/17 80.0 23.35 25.60
NVDA 170324C00085000 C 03/24/17 85.0 18.00 21.40
NVDA 170324C00090000 C 03/24/17 90.0 14.70 15.15
NVDA 170324C00095000 C 03/24/17 95.0 10.15 10.45
NVDA 170324C00098500 C 03/24/17 98.5 7.50 7.70
NVDA 170324C00099500 C 03/24/17 99.5 6.75 7.00
NVDA 170324C00100000 C 03/24/17 100.0 6.45 6.65
NVDA 170324C00101000 C 03/24/17 101.0 5.80 5.95
NVDA 170324C00102000 C 03/24/17 102.0 5.15 5.35
NVDA 170324C00103000 C 03/24/17 103.0 4.60 4.80
NVDA 170324C00104000 C 03/24/17 104.0 4.05 4.30
NVDA 170324C00105000 C 03/24/17 105.0 3.60 3.80
NVDA 170324C00106000 C 03/24/17 106.0 3.15 3.35
NVDA 170324C00107000 C 03/24/17 107.0 2.76 2.88
NVDA 170324C00108000 C 03/24/17 108.0 2.40 2.51
NVDA 170324C00109000 C 03/24/17 109.0 2.08 2.19
NVDA 170324C00110000 C 03/24/17 110.0 1.80 1.90
NVDA 170324C00111000 C 03/24/17 111.0 1.55 1.65
NVDA 170324C00112000 C 03/24/17 112.0 1.34 1.43
NVDA 170324C00113000 C 03/24/17 113.0 1.15 1.24
NVDA 170324C00114000 C 03/24/17 114.0 0.98 1.07
NVDA 170324C00115000 C 03/24/17 115.0 0.85 0.92
NVDA 170324C00116000 C 03/24/17 116.0 0.66 0.80
NVDA 170324C00117000 C 03/24/17 117.0 0.62 0.69
NVDA 170324C00118000 C 03/24/17 118.0 0.51 0.60
NVDA 170324C00119000 C 03/24/17 119.0 0.44 0.53
NVDA 170324C00120000 C 03/24/17 120.0 0.40 0.46
NVDA 170324C00121000 C 03/24/17 121.0 0.35 0.40
NVDA 170324C00122000 C 03/24/17 122.0 0.29 0.36
NVDA 170324C00123000 C 03/24/17 123.0 0.26 0.31
NVDA 170324C00124000 C 03/24/17 124.0 0.22 0.29
NVDA 170324C00125000 C 03/24/17 125.0 0.20 0.27
NVDA 170324C00126000 C 03/24/17 126.0 0.18 0.28
NVDA 170324C00127000 C 03/24/17 127.0 0.16 0.26
NVDA 170324C00128000 C 03/24/17 128.0 0.13 0.24
NVDA 170324C00129000 C 03/24/17 129.0 0.12 0.22
NVDA 170324C00130000 C 03/24/17 130.0 0.10 0.20
NVDA 170324C00131000 C 03/24/17 131.0 0.08 0.18
NVDA 170324C00132000 C 03/24/17 132.0 0.10 0.17
NVDA 170324C00133000 C 03/24/17 133.0 0.06 0.16
NVDA 170324C00135000 C 03/24/17 135.0 0.08 0.14
NVDA 170324C00140000 C 03/24/17 140.0 0.02 0.13
NVDA 170324C00145000 C 03/24/17 145.0 0.01 0.11
NVDA 170324C00150000 C 03/24/17 150.0 0.00 0.13
NVDA 170324C00155000 C 03/24/17 155.0 0.00 0.15
NVDA 170324C00160000 C 03/24/17 160.0 0.00 0.10
NVDA 170324C00165000 C 03/24/17 165.0 0.00 0.89
NVDA 170324C00170000 C 03/24/17 170.0 0.00 0.09
NVDA 170324P00075000 P 03/24/17 75.0 0.00 0.13
NVDA 170324P00080000 P 03/24/17 80.0 0.03 0.11
NVDA 170324P00085000 P 03/24/17 85.0 0.13 0.20
NVDA 170324P00090000 P 03/24/17 90.0 0.31 0.38
NVDA 170324P00095000 P 03/24/17 95.0 0.82 0.90
NVDA 170324P00098500 P 03/24/17 98.5 1.54 1.63
NVDA 170324P00099500 P 03/24/17 99.5 1.82 1.92
NVDA 170324P00100000 P 03/24/17 100.0 1.97 2.08
NVDA 170324P00101000 P 03/24/17 101.0 2.31 2.42
NVDA 170324P00102000 P 03/24/17 102.0 2.68 2.80
NVDA 170324P00103000 P 03/24/17 103.0 3.10 3.25
NVDA 170324P00104000 P 03/24/17 104.0 3.55 3.75
NVDA 170324P00105000 P 03/24/17 105.0 4.05 4.25
NVDA 170324P00106000 P 03/24/17 106.0 4.65 4.80
NVDA 170324P00107000 P 03/24/17 107.0 5.25 5.40
NVDA 170324P00108000 P 03/24/17 108.0 5.85 6.05
NVDA 170324P00109000 P 03/24/17 109.0 6.55 6.75
NVDA 170324P00110000 P 03/24/17 110.0 7.25 7.45
NVDA 170324P00111000 P 03/24/17 111.0 8.00 8.20
NVDA 170324P00112000 P 03/24/17 112.0 8.75 9.00
NVDA 170324P00113000 P 03/24/17 113.0 9.60 9.80
NVDA 170324P00114000 P 03/24/17 114.0 10.45 10.65
NVDA 170324P00115000 P 03/24/17 115.0 11.25 11.50
NVDA 170324P00116000 P 03/24/17 116.0 12.00 12.45
NVDA 170324P00117000 P 03/24/17 117.0 12.50 14.05
NVDA 170324P00118000 P 03/24/17 118.0 13.40 14.90
NVDA 170324P00119000 P 03/24/17 119.0 14.35 15.90
NVDA 170324P00120000 P 03/24/17 120.0 15.25 16.40
NVDA 170324P00121000 P 03/24/17 121.0 16.10 18.10
NVDA 170324P00122000 P 03/24/17 122.0 16.75 19.10
NVDA 170324P00123000 P 03/24/17 123.0 17.90 20.05
NVDA 170324P00124000 P 03/24/17 124.0 18.70 21.00
NVDA 170324P00125000 P 03/24/17 125.0 19.65 21.95
NVDA 170324P00126000 P 03/24/17 126.0 19.95 23.45
NVDA 170324P00127000 P 03/24/17 127.0 20.95 24.45
NVDA 170324P00128000 P 03/24/17 128.0 21.95 25.30
NVDA 170324P00129000 P 03/24/17 129.0 23.70 25.90
NVDA 170324P00130000 P 03/24/17 130.0 23.90 27.30
NVDA 170324P00131000 P 03/24/17 131.0 24.90 28.25
NVDA 170324P00132000 P 03/24/17 132.0 25.90 29.25
NVDA 170324P00133000 P 03/24/17 133.0 26.90 30.30
NVDA 170324P00135000 P 03/24/17 135.0 28.60 32.55
NVDA 170324P00140000 P 03/24/17 140.0 33.80 37.60
NVDA 170324P00145000 P 03/24/17 145.0 38.65 42.45
NVDA 170324P00150000 P 03/24/17 150.0 43.65 47.40
NVDA 170324P00155000 P 03/24/17 155.0 48.40 52.50
NVDA 170324P00160000 P 03/24/17 160.0 53.40 57.50
NVDA 170324P00165000 P 03/24/17 165.0 58.40 62.50
NVDA 170324P00170000 P 03/24/17 170.0 63.50 67.15
NVDA 170331C00085000 C 03/31/17 85.0 19.45 20.10
NVDA 170331C00090000 C 03/31/17 90.0 14.85 15.35
NVDA 170331C00095000 C 03/31/17 95.0 10.60 10.90
NVDA 170331C00100000 C 03/31/17 100.0 6.90 7.20
NVDA 170331C00105000 C 03/31/17 105.0 4.10 4.30
NVDA 170331C00106000 C 03/31/17 106.0 3.70 3.85
NVDA 170331C00107000 C 03/31/17 107.0 3.25 3.45
NVDA 170331C00108000 C 03/31/17 108.0 2.93 3.10
NVDA 170331C00109000 C 03/31/17 109.0 2.58 2.69
NVDA 170331C00110000 C 03/31/17 110.0 2.28 2.39
NVDA 170331C00111000 C 03/31/17 111.0 2.01 2.11
NVDA 170331C00112000 C 03/31/17 112.0 1.76 1.86
NVDA 170331C00113000 C 03/31/17 113.0 1.55 1.64
NVDA 170331C00114000 C 03/31/17 114.0 1.35 1.44
NVDA 170331C00115000 C 03/31/17 115.0 1.18 1.26
NVDA 170331C00116000 C 03/31/17 116.0 1.03 1.10
NVDA 170331C00117000 C 03/31/17 117.0 0.90 0.98
NVDA 170331C00118000 C 03/31/17 118.0 0.77 0.86
NVDA 170331C00119000 C 03/31/17 119.0 0.68 0.77
NVDA 170331C00120000 C 03/31/17 120.0 0.58 0.68
NVDA 170331C00121000 C 03/31/17 121.0 0.53 0.60
NVDA 170331C00122000 C 03/31/17 122.0 0.45 0.54
NVDA 170331C00123000 C 03/31/17 123.0 0.40 0.47
NVDA 170331C00124000 C 03/31/17 124.0 0.37 0.43
NVDA 170331C00125000 C 03/31/17 125.0 0.33 0.38
NVDA 170331C00126000 C 03/31/17 126.0 0.29 0.36
NVDA 170331C00127000 C 03/31/17 127.0 0.26 0.35
NVDA 170331C00128000 C 03/31/17 128.0 0.22 0.33
NVDA 170331C00129000 C 03/31/17 129.0 0.19 0.31
NVDA 170331C00130000 C 03/31/17 130.0 0.11 0.29
NVDA 170331C00131000 C 03/31/17 131.0 0.15 0.26
NVDA 170331C00132000 C 03/31/17 132.0 0.13 0.24
NVDA 170331C00133000 C 03/31/17 133.0 0.11 0.22
NVDA 170331C00135000 C 03/31/17 135.0 0.12 0.19
NVDA 170331C00140000 C 03/31/17 140.0 0.04 0.14
NVDA 170331C00145000 C 03/31/17 145.0 0.02 0.11
NVDA 170331C00150000 C 03/31/17 150.0 0.01 0.09
NVDA 170331P00085000 P 03/31/17 85.0 0.21 0.27
NVDA 170331P00090000 P 03/31/17 90.0 0.50 0.55
NVDA 170331P00095000 P 03/31/17 95.0 1.13 1.21
NVDA 170331P00100000 P 03/31/17 100.0 2.43 2.55
NVDA 170331P00105000 P 03/31/17 105.0 4.55 4.70
NVDA 170331P00106000 P 03/31/17 106.0 5.10 5.30
NVDA 170331P00107000 P 03/31/17 107.0 5.70 5.90
NVDA 170331P00108000 P 03/31/17 108.0 6.30 6.55
NVDA 170331P00109000 P 03/31/17 109.0 6.95 7.20
NVDA 170331P00110000 P 03/31/17 110.0 7.70 7.90
NVDA 170331P00111000 P 03/31/17 111.0 8.30 8.65
NVDA 170331P00112000 P 03/31/17 112.0 9.05 9.40
NVDA 170331P00113000 P 03/31/17 113.0 9.85 10.25
NVDA 170331P00114000 P 03/31/17 114.0 10.65 11.00
NVDA 170331P00115000 P 03/31/17 115.0 11.45 11.80
NVDA 170331P00116000 P 03/31/17 116.0 12.30 12.65
NVDA 170331P00117000 P 03/31/17 117.0 13.20 13.55
NVDA 170331P00118000 P 03/31/17 118.0 13.25 15.60
NVDA 170331P00119000 P 03/31/17 119.0 14.55 16.00
NVDA 170331P00120000 P 03/31/17 120.0 15.85 16.30
NVDA 170331P00121000 P 03/31/17 121.0 16.35 17.95
NVDA 170331P00122000 P 03/31/17 122.0 16.95 19.25
NVDA 170331P00123000 P 03/31/17 123.0 17.90 20.15
NVDA 170331P00124000 P 03/31/17 124.0 18.80 21.15
NVDA 170331P00125000 P 03/31/17 125.0 19.75 22.10
NVDA 170331P00126000 P 03/31/17 126.0 20.75 23.05
NVDA 170331P00127000 P 03/31/17 127.0 21.70 24.00
NVDA 170331P00128000 P 03/31/17 128.0 22.65 25.00
NVDA 170331P00129000 P 03/31/17 129.0 23.05 25.95
NVDA 170331P00130000 P 03/31/17 130.0 23.95 27.35
NVDA 170331P00131000 P 03/31/17 131.0 24.95 28.35
NVDA 170331P00132000 P 03/31/17 132.0 25.95 29.35
NVDA 170331P00133000 P 03/31/17 133.0 26.90 30.30
NVDA 170331P00135000 P 03/31/17 135.0 28.90 32.40
NVDA 170331P00140000 P 03/31/17 140.0 33.85 37.35
NVDA 170331P00145000 P 03/31/17 145.0 38.85 42.35
NVDA 170331P00150000 P 03/31/17 150.0 44.80 46.80
NVDA 170407C00095000 C 04/07/17 95.0 10.90 11.25
NVDA 170407C00098500 C 04/07/17 98.5 8.35 8.65
NVDA 170407C00099000 C 04/07/17 99.0 8.00 8.30
NVDA 170407C00099500 C 04/07/17 99.5 7.65 7.95
NVDA 170407C00100000 C 04/07/17 100.0 7.35 7.60
NVDA 170407C00101000 C 04/07/17 101.0 6.70 6.95
NVDA 170407C00102000 C 04/07/17 102.0 6.15 6.40
NVDA 170407C00103000 C 04/07/17 103.0 5.60 5.80
NVDA 170407C00104000 C 04/07/17 104.0 5.05 5.30
NVDA 170407C00105000 C 04/07/17 105.0 4.60 4.75
NVDA 170407C00106000 C 04/07/17 106.0 4.15 4.30
NVDA 170407C00107000 C 04/07/17 107.0 3.70 3.90
NVDA 170407C00108000 C 04/07/17 108.0 3.35 3.50
NVDA 170407C00109000 C 04/07/17 109.0 3.00 3.15
NVDA 170407C00110000 C 04/07/17 110.0 2.69 2.80
NVDA 170407C00111000 C 04/07/17 111.0 2.40 2.50
NVDA 170407C00112000 C 04/07/17 112.0 2.14 2.23
NVDA 170407C00113000 C 04/07/17 113.0 1.90 2.00
NVDA 170407C00114000 C 04/07/17 114.0 1.69 1.78
NVDA 170407C00115000 C 04/07/17 115.0 1.50 1.58
NVDA 170407C00116000 C 04/07/17 116.0 1.33 1.41
NVDA 170407C00117000 C 04/07/17 117.0 1.17 1.26
NVDA 170407C00118000 C 04/07/17 118.0 1.03 1.12
NVDA 170407C00119000 C 04/07/17 119.0 0.91 1.00
NVDA 170407C00120000 C 04/07/17 120.0 0.81 0.90
NVDA 170407C00121000 C 04/07/17 121.0 0.71 0.81
NVDA 170407C00122000 C 04/07/17 122.0 0.63 0.72
NVDA 170407C00123000 C 04/07/17 123.0 0.56 0.65
NVDA 170407C00124000 C 04/07/17 124.0 0.50 0.58
NVDA 170407C00125000 C 04/07/17 125.0 0.45 0.51
NVDA 170407P00095000 P 04/07/17 95.0 1.42 1.51
NVDA 170407P00098500 P 04/07/17 98.5 2.33 2.44
NVDA 170407P00099000 P 04/07/17 99.0 2.49 2.60
NVDA 170407P00099500 P 04/07/17 99.5 2.65 2.77
NVDA 170407P00100000 P 04/07/17 100.0 2.82 2.95
NVDA 170407P00101000 P 04/07/17 101.0 3.20 3.35
NVDA 170407P00102000 P 04/07/17 102.0 3.55 3.75
NVDA 170407P00103000 P 04/07/17 103.0 4.05 4.20
NVDA 170407P00104000 P 04/07/17 104.0 4.50 4.70
NVDA 170407P00105000 P 04/07/17 105.0 5.00 5.20
NVDA 170407P00106000 P 04/07/17 106.0 5.50 5.75
NVDA 170407P00107000 P 04/07/17 107.0 6.10 6.35
NVDA 170407P00108000 P 04/07/17 108.0 6.70 6.95
NVDA 170407P00109000 P 04/07/17 109.0 7.35 7.65
NVDA 170407P00110000 P 04/07/17 110.0 8.00 8.30
NVDA 170407P00111000 P 04/07/17 111.0 8.70 9.00
NVDA 170407P00112000 P 04/07/17 112.0 9.45 9.75
NVDA 170407P00113000 P 04/07/17 113.0 10.20 10.55
NVDA 170407P00114000 P 04/07/17 114.0 11.00 11.30
NVDA 170407P00115000 P 04/07/17 115.0 11.80 12.15
NVDA 170407P00116000 P 04/07/17 116.0 12.60 12.95
NVDA 170407P00117000 P 04/07/17 117.0 13.45 13.80
NVDA 170407P00118000 P 04/07/17 118.0 14.30 14.65
NVDA 170407P00119000 P 04/07/17 119.0 15.20 15.55
NVDA 170407P00120000 P 04/07/17 120.0 15.25 17.60
NVDA 170407P00121000 P 04/07/17 121.0 16.15 18.50
NVDA 170407P00122000 P 04/07/17 122.0 17.10 19.40
NVDA 170407P00123000 P 04/07/17 123.0 18.00 20.10
NVDA 170407P00124000 P 04/07/17 124.0 18.95 21.25
NVDA 170407P00125000 P 04/07/17 125.0 20.15 22.05
NVDA 170421C00015000 C 04/21/17 15.0 88.25 91.10
NVDA 170421C00017500 C 04/21/17 17.5 84.80 89.20
NVDA 170421C00020000 C 04/21/17 20.0 83.25 86.10
NVDA 170421C00022500 C 04/21/17 22.5 80.75 83.60
NVDA 170421C00025000 C 04/21/17 25.0 78.30 81.10
NVDA 170421C00030000 C 04/21/17 30.0 73.30 76.10
NVDA 170421C00035000 C 04/21/17 35.0 68.30 71.10
NVDA 170421C00040000 C 04/21/17 40.0 63.30 66.10
NVDA 170421C00045000 C 04/21/17 45.0 58.30 61.10
NVDA 170421C00050000 C 04/21/17 50.0 53.35 56.15
NVDA 170421C00055000 C 04/21/17 55.0 48.35 51.15
NVDA 170421C00060000 C 04/21/17 60.0 43.35 46.20
NVDA 170421C00065000 C 04/21/17 65.0 38.40 40.80
NVDA 170421C00070000 C 04/21/17 70.0 33.50 35.70
NVDA 170421C00075000 C 04/21/17 75.0 28.50 30.65
NVDA 170421C00080000 C 04/21/17 80.0 24.50 25.20
NVDA 170421C00085000 C 04/21/17 85.0 19.80 20.45
NVDA 170421C00090000 C 04/21/17 90.0 15.50 15.95
NVDA 170421C00095000 C 04/21/17 95.0 11.50 11.75
NVDA 170421C00100000 C 04/21/17 100.0 8.10 8.20
NVDA 170421C00105000 C 04/21/17 105.0 5.40 5.55
NVDA 170421C00110000 C 04/21/17 110.0 3.40 3.55
NVDA 170421C00115000 C 04/21/17 115.0 2.11 2.18
NVDA 170421C00120000 C 04/21/17 120.0 1.30 1.34
NVDA 170421C00125000 C 04/21/17 125.0 0.75 0.83
NVDA 170421C00130000 C 04/21/17 130.0 0.50 0.52
NVDA 170421C00135000 C 04/21/17 135.0 0.29 0.34
NVDA 170421C00140000 C 04/21/17 140.0 0.20 0.24
NVDA 170421C00145000 C 04/21/17 145.0 0.14 0.18
NVDA 170421C00150000 C 04/21/17 150.0 0.10 0.12
NVDA 170421C00155000 C 04/21/17 155.0 0.06 0.12
NVDA 170421C00160000 C 04/21/17 160.0 0.04 0.08
NVDA 170421C00165000 C 04/21/17 165.0 0.03 0.07
NVDA 170421C00170000 C 04/21/17 170.0 0.01 0.07
NVDA 170421C00175000 C 04/21/17 175.0 0.01 0.06
NVDA 170421C00180000 C 04/21/17 180.0 0.00 0.05
NVDA 170421C00185000 C 04/21/17 185.0 0.00 0.05
NVDA 170421C00190000 C 04/21/17 190.0 0.00 0.05
NVDA 170421C00195000 C 04/21/17 195.0 0.00 0.04
NVDA 170421C00200000 C 04/21/17 200.0 0.00 0.04
NVDA 170421C00210000 C 04/21/17 210.0 0.00 0.03
NVDA 170421P00015000 P 04/21/17 15.0 0.00 0.03
NVDA 170421P00017500 P 04/21/17 17.5 0.00 0.03
NVDA 170421P00020000 P 04/21/17 20.0 0.00 0.03
NVDA 170421P00022500 P 04/21/17 22.5 0.00 0.03
NVDA 170421P00025000 P 04/21/17 25.0 0.00 0.03
NVDA 170421P00030000 P 04/21/17 30.0 0.00 0.03
NVDA 170421P00035000 P 04/21/17 35.0 0.00 0.03
NVDA 170421P00040000 P 04/21/17 40.0 0.00 0.03
NVDA 170421P00045000 P 04/21/17 45.0 0.00 0.03
NVDA 170421P00050000 P 04/21/17 50.0 0.00 0.03
NVDA 170421P00055000 P 04/21/17 55.0 0.00 0.04
NVDA 170421P00060000 P 04/21/17 60.0 0.00 0.05
NVDA 170421P00065000 P 04/21/17 65.0 0.01 0.05
NVDA 170421P00070000 P 04/21/17 70.0 0.04 0.09
NVDA 170421P00075000 P 04/21/17 75.0 0.10 0.18
NVDA 170421P00080000 P 04/21/17 80.0 0.24 0.28
NVDA 170421P00085000 P 04/21/17 85.0 0.50 0.56
NVDA 170421P00090000 P 04/21/17 90.0 1.01 1.08
NVDA 170421P00095000 P 04/21/17 95.0 1.95 2.04
NVDA 170421P00100000 P 04/21/17 100.0 3.50 3.60
NVDA 170421P00105000 P 04/21/17 105.0 5.80 5.95
NVDA 170421P00110000 P 04/21/17 110.0 8.80 8.95
NVDA 170421P00115000 P 04/21/17 115.0 12.45 12.65
NVDA 170421P00120000 P 04/21/17 120.0 16.55 16.85
NVDA 170421P00125000 P 04/21/17 125.0 20.35 22.10
NVDA 170421P00130000 P 04/21/17 130.0 25.60 26.10
NVDA 170421P00135000 P 04/21/17 135.0 30.00 32.00
NVDA 170421P00140000 P 04/21/17 140.0 35.25 36.00
NVDA 170421P00145000 P 04/21/17 145.0 39.50 41.85
NVDA 170421P00150000 P 04/21/17 150.0 44.35 46.80
NVDA 170421P00155000 P 04/21/17 155.0 49.50 51.80
NVDA 170421P00160000 P 04/21/17 160.0 54.45 56.80
NVDA 170421P00165000 P 04/21/17 165.0 58.95 61.80
NVDA 170421P00170000 P 04/21/17 170.0 63.95 66.80
NVDA 170421P00175000 P 04/21/17 175.0 68.95 71.80
NVDA 170421P00180000 P 04/21/17 180.0 73.95 76.80
NVDA 170421P00185000 P 04/21/17 185.0 78.95 81.80
NVDA 170421P00190000 P 04/21/17 190.0 83.95 86.80
NVDA 170421P00195000 P 04/21/17 195.0 88.95 91.80
NVDA 170421P00200000 P 04/21/17 200.0 93.95 96.75
NVDA 170421P00210000 P 04/21/17 210.0 104.00 106.75
NVDA 170519C00095000 C 05/19/17 95.0 13.70 14.10
NVDA 170519C00100000 C 05/19/17 100.0 10.65 10.95
NVDA 170519C00105000 C 05/19/17 105.0 8.10 8.40
NVDA 170519C00110000 C 05/19/17 110.0 6.05 6.25
NVDA 170519C00115000 C 05/19/17 115.0 4.40 4.55
NVDA 170519C00120000 C 05/19/17 120.0 3.15 3.40
NVDA 170519P00095000 P 05/19/17 95.0 4.10 4.25
NVDA 170519P00100000 P 05/19/17 100.0 6.00 6.15
NVDA 170519P00105000 P 05/19/17 105.0 8.40 8.60
NVDA 170519P00110000 P 05/19/17 110.0 11.25 11.55
NVDA 170519P00115000 P 05/19/17 115.0 14.60 14.90
NVDA 170519P00120000 P 05/19/17 120.0 18.35 18.70
NVDA 170616C00035000 C 06/16/17 35.0 68.35 71.15
NVDA 170616C00040000 C 06/16/17 40.0 63.35 66.20
NVDA 170616C00045000 C 06/16/17 45.0 58.40 61.20
NVDA 170616C00050000 C 06/16/17 50.0 53.45 55.70
NVDA 170616C00055000 C 06/16/17 55.0 48.80 50.80
NVDA 170616C00060000 C 06/16/17 60.0 44.30 45.40
NVDA 170616C00065000 C 06/16/17 65.0 39.50 40.50
NVDA 170616C00070000 C 06/16/17 70.0 34.65 35.65
NVDA 170616C00075000 C 06/16/17 75.0 30.25 30.95
NVDA 170616C00080000 C 06/16/17 80.0 25.80 26.45
NVDA 170616C00085000 C 06/16/17 85.0 21.80 22.20
NVDA 170616C00090000 C 06/16/17 90.0 17.95 18.30
NVDA 170616C00095000 C 06/16/17 95.0 14.45 14.85
NVDA 170616C00100000 C 06/16/17 100.0 11.60 11.75
NVDA 170616C00105000 C 06/16/17 105.0 9.05 9.25
NVDA 170616C00110000 C 06/16/17 110.0 6.95 7.15
NVDA 170616C00115000 C 06/16/17 115.0 5.30 5.45
NVDA 170616C00120000 C 06/16/17 120.0 4.00 4.15
NVDA 170616C00125000 C 06/16/17 125.0 3.00 3.15
NVDA 170616C00130000 C 06/16/17 130.0 2.24 2.33
NVDA 170616C00135000 C 06/16/17 135.0 1.68 1.75
NVDA 170616C00140000 C 06/16/17 140.0 1.23 1.31
NVDA 170616C00145000 C 06/16/17 145.0 0.93 0.99
NVDA 170616C00150000 C 06/16/17 150.0 0.71 0.75
NVDA 170616C00155000 C 06/16/17 155.0 0.53 0.57
NVDA 170616C00160000 C 06/16/17 160.0 0.40 0.45
NVDA 170616C00165000 C 06/16/17 165.0 0.31 0.36
NVDA 170616C00170000 C 06/16/17 170.0 0.24 0.29
NVDA 170616C00175000 C 06/16/17 175.0 0.18 0.23
NVDA 170616P00035000 P 06/16/17 35.0 0.00 0.04
NVDA 170616P00040000 P 06/16/17 40.0 0.00 0.04
NVDA 170616P00045000 P 06/16/17 45.0 0.02 0.03
NVDA 170616P00050000 P 06/16/17 50.0 0.02 0.09
NVDA 170616P00055000 P 06/16/17 55.0 0.07 0.15
NVDA 170616P00060000 P 06/16/17 60.0 0.14 0.20
NVDA 170616P00065000 P 06/16/17 65.0 0.27 0.33
NVDA 170616P00070000 P 06/16/17 70.0 0.48 0.57
NVDA 170616P00075000 P 06/16/17 75.0 0.83 0.92
NVDA 170616P00080000 P 06/16/17 80.0 1.39 1.47
NVDA 170616P00085000 P 06/16/17 85.0 2.20 2.28
NVDA 170616P00090000 P 06/16/17 90.0 3.35 3.45
NVDA 170616P00095000 P 06/16/17 95.0 4.90 5.05
NVDA 170616P00100000 P 06/16/17 100.0 6.90 7.05
NVDA 170616P00105000 P 06/16/17 105.0 9.40 9.55
NVDA 170616P00110000 P 06/16/17 110.0 12.30 12.45
NVDA 170616P00115000 P 06/16/17 115.0 15.60 15.85
NVDA 170616P00120000 P 06/16/17 120.0 19.25 19.45
NVDA 170616P00125000 P 06/16/17 125.0 23.10 23.50
NVDA 170616P00130000 P 06/16/17 130.0 27.30 27.70
NVDA 170616P00135000 P 06/16/17 135.0 31.35 33.05
NVDA 170616P00140000 P 06/16/17 140.0 35.85 37.85
NVDA 170616P00145000 P 06/16/17 145.0 40.75 41.65
NVDA 170616P00150000 P 06/16/17 150.0 45.10 47.25
NVDA 170616P00155000 P 06/16/17 155.0 49.75 52.10
NVDA 170616P00160000 P 06/16/17 160.0 54.60 56.95
NVDA 170616P00165000 P 06/16/17 165.0 59.40 61.90
NVDA 170616P00170000 P 06/16/17 170.0 64.35 66.85
NVDA 170616P00175000 P 06/16/17 175.0 69.50 71.80
NVDA 170915C00015000 C 09/15/17 15.0 88.30 91.20
NVDA 170915C00017500 C 09/15/17 17.5 85.40 88.75
NVDA 170915C00020000 C 09/15/17 20.0 82.70 86.25
NVDA 170915C00022500 C 09/15/17 22.5 80.25 83.75
NVDA 170915C00025000 C 09/15/17 25.0 77.95 81.25
NVDA 170915C00030000 C 09/15/17 30.0 72.90 76.30
NVDA 170915C00035000 C 09/15/17 35.0 68.40 71.30
NVDA 170915C00040000 C 09/15/17 40.0 63.50 65.90
NVDA 170915C00045000 C 09/15/17 45.0 58.60 61.40
NVDA 170915C00050000 C 09/15/17 50.0 53.75 56.00
NVDA 170915C00055000 C 09/15/17 55.0 48.95 51.75
NVDA 170915C00060000 C 09/15/17 60.0 44.30 46.70
NVDA 170915C00065000 C 09/15/17 65.0 39.70 41.95
NVDA 170915C00070000 C 09/15/17 70.0 35.30 37.40
NVDA 170915C00075000 C 09/15/17 75.0 31.05 33.20
NVDA 170915C00080000 C 09/15/17 80.0 27.85 28.60
NVDA 170915C00085000 C 09/15/17 85.0 24.15 24.90
NVDA 170915C00090000 C 09/15/17 90.0 20.90 21.45
NVDA 170915C00095000 C 09/15/17 95.0 17.80 18.35
NVDA 170915C00100000 C 09/15/17 100.0 15.00 15.45
NVDA 170915C00105000 C 09/15/17 105.0 12.55 12.90
NVDA 170915C00110000 C 09/15/17 110.0 10.40 10.75
NVDA 170915C00115000 C 09/15/17 115.0 8.75 8.95
NVDA 170915C00120000 C 09/15/17 120.0 7.00 7.55
NVDA 170915C00125000 C 09/15/17 125.0 5.80 6.10
NVDA 170915C00130000 C 09/15/17 130.0 4.75 5.10
NVDA 170915C00135000 C 09/15/17 135.0 3.85 4.20
NVDA 170915C00140000 C 09/15/17 140.0 3.15 3.45
NVDA 170915C00145000 C 09/15/17 145.0 2.60 2.89
NVDA 170915C00150000 C 09/15/17 150.0 2.06 2.39
NVDA 170915C00155000 C 09/15/17 155.0 1.70 1.89
NVDA 170915C00160000 C 09/15/17 160.0 1.35 1.63
NVDA 170915C00165000 C 09/15/17 165.0 1.10 1.38
NVDA 170915C00170000 C 09/15/17 170.0 0.90 1.17
NVDA 170915C00175000 C 09/15/17 175.0 0.74 0.98
NVDA 170915C00180000 C 09/15/17 180.0 0.60 0.84
NVDA 170915C00185000 C 09/15/17 185.0 0.51 0.71
NVDA 170915C00190000 C 09/15/17 190.0 0.43 0.62
NVDA 170915C00195000 C 09/15/17 195.0 0.36 0.54
NVDA 170915C00200000 C 09/15/17 200.0 0.30 0.42
NVDA 170915C00210000 C 09/15/17 210.0 0.22 0.33
NVDA 170915P00015000 P 09/15/17 15.0 0.00 0.03
NVDA 170915P00017500 P 09/15/17 17.5 0.00 0.03
NVDA 170915P00020000 P 09/15/17 20.0 0.00 0.03
NVDA 170915P00022500 P 09/15/17 22.5 0.00 0.04
NVDA 170915P00025000 P 09/15/17 25.0 0.00 0.04
NVDA 170915P00030000 P 09/15/17 30.0 0.01 0.06
NVDA 170915P00035000 P 09/15/17 35.0 0.02 0.09
NVDA 170915P00040000 P 09/15/17 40.0 0.07 0.15
NVDA 170915P00045000 P 09/15/17 45.0 0.14 0.25
NVDA 170915P00050000 P 09/15/17 50.0 0.24 0.38
NVDA 170915P00055000 P 09/15/17 55.0 0.40 0.56
NVDA 170915P00060000 P 09/15/17 60.0 0.64 0.84
NVDA 170915P00065000 P 09/15/17 65.0 1.07 1.24
NVDA 170915P00070000 P 09/15/17 70.0 1.55 1.80
NVDA 170915P00075000 P 09/15/17 75.0 2.26 2.46
NVDA 170915P00080000 P 09/15/17 80.0 3.25 3.45
NVDA 170915P00085000 P 09/15/17 85.0 4.50 4.70
NVDA 170915P00090000 P 09/15/17 90.0 6.05 6.35
NVDA 170915P00095000 P 09/15/17 95.0 7.90 8.25
NVDA 170915P00100000 P 09/15/17 100.0 10.10 10.40
NVDA 170915P00105000 P 09/15/17 105.0 12.65 12.95
NVDA 170915P00110000 P 09/15/17 110.0 15.45 15.80
NVDA 170915P00115000 P 09/15/17 115.0 18.55 19.00
NVDA 170915P00120000 P 09/15/17 120.0 21.95 22.50
NVDA 170915P00125000 P 09/15/17 125.0 25.65 26.20
NVDA 170915P00130000 P 09/15/17 130.0 29.55 30.10
NVDA 170915P00135000 P 09/15/17 135.0 33.65 34.20
NVDA 170915P00140000 P 09/15/17 140.0 37.90 38.45
NVDA 170915P00145000 P 09/15/17 145.0 42.30 42.85
NVDA 170915P00150000 P 09/15/17 150.0 46.45 48.35
NVDA 170915P00155000 P 09/15/17 155.0 50.60 53.05
NVDA 170915P00160000 P 09/15/17 160.0 55.50 57.70
NVDA 170915P00165000 P 09/15/17 165.0 60.25 62.45
NVDA 170915P00170000 P 09/15/17 170.0 64.85 67.25
NVDA 170915P00175000 P 09/15/17 175.0 69.70 72.10
NVDA 170915P00180000 P 09/15/17 180.0 74.45 77.00
NVDA 170915P00185000 P 09/15/17 185.0 79.40 81.90
NVDA 170915P00190000 P 09/15/17 190.0 84.35 86.85
NVDA 170915P00195000 P 09/15/17 195.0 89.35 91.80
NVDA 170915P00200000 P 09/15/17 200.0 94.30 96.80
NVDA 170915P00210000 P 09/15/17 210.0 104.45 106.75
NVDA 180119C00013000 C 01/19/18 13.0 89.50 93.70
NVDA 180119C00015000 C 01/19/18 15.0 87.65 91.80
NVDA 180119C00018000 C 01/19/18 18.0 84.65 88.80
NVDA 180119C00020000 C 01/19/18 20.0 83.15 86.65
NVDA 180119C00023000 C 01/19/18 23.0 79.70 83.90
NVDA 180119C00025000 C 01/19/18 25.0 77.70 81.90
NVDA 180119C00027000 C 01/19/18 27.0 75.50 80.00
NVDA 180119C00028000 C 01/19/18 28.0 74.50 79.00
NVDA 180119C00030000 C 01/19/18 30.0 72.75 77.10
NVDA 180119C00032000 C 01/19/18 32.0 70.80 74.20
NVDA 180119C00035000 C 01/19/18 35.0 67.80 71.15
NVDA 180119C00037000 C 01/19/18 37.0 65.90 69.35
NVDA 180119C00040000 C 01/19/18 40.0 63.25 65.45
NVDA 180119C00042000 C 01/19/18 42.0 61.00 63.80
NVDA 180119C00045000 C 01/19/18 45.0 58.10 60.95
NVDA 180119C00050000 C 01/19/18 50.0 55.30 56.00
NVDA 180119C00055000 C 01/19/18 55.0 49.90 51.35
NVDA 180119C00060000 C 01/19/18 60.0 46.20 47.55
NVDA 180119C00065000 C 01/19/18 65.0 41.75 42.60
NVDA 180119C00070000 C 01/19/18 70.0 36.45 39.30
NVDA 180119C00075000 C 01/19/18 75.0 33.90 34.65
NVDA 180119C00080000 C 01/19/18 80.0 30.55 31.10
NVDA 180119C00085000 C 01/19/18 85.0 27.20 27.65
NVDA 180119C00090000 C 01/19/18 90.0 24.10 24.55
NVDA 180119C00095000 C 01/19/18 95.0 21.15 21.75
NVDA 180119C00100000 C 01/19/18 100.0 18.65 18.95
NVDA 180119C00105000 C 01/19/18 105.0 16.30 16.60
NVDA 180119C00110000 C 01/19/18 110.0 14.20 14.50
NVDA 180119C00115000 C 01/19/18 115.0 12.40 12.65
NVDA 180119C00120000 C 01/19/18 120.0 10.65 10.95
NVDA 180119C00125000 C 01/19/18 125.0 9.20 9.45
NVDA 180119C00130000 C 01/19/18 130.0 7.85 8.20
NVDA 180119C00135000 C 01/19/18 135.0 6.75 7.05
NVDA 180119C00140000 C 01/19/18 140.0 5.85 6.05
NVDA 180119C00145000 C 01/19/18 145.0 5.05 5.20
NVDA 180119C00150000 C 01/19/18 150.0 4.20 4.50
NVDA 180119C00155000 C 01/19/18 155.0 3.70 3.85
NVDA 180119C00160000 C 01/19/18 160.0 3.05 3.30
NVDA 180119C00165000 C 01/19/18 165.0 2.64 2.80
NVDA 180119C00170000 C 01/19/18 170.0 2.26 2.37
NVDA 180119C00175000 C 01/19/18 175.0 1.94 2.03
NVDA 180119P00013000 P 01/19/18 13.0 0.01 0.02
NVDA 180119P00015000 P 01/19/18 15.0 0.01 0.07
NVDA 180119P00018000 P 01/19/18 18.0 0.00 0.08
NVDA 180119P00020000 P 01/19/18 20.0 0.01 0.09
NVDA 180119P00023000 P 01/19/18 23.0 0.04 0.12
NVDA 180119P00025000 P 01/19/18 25.0 0.02 0.13
NVDA 180119P00027000 P 01/19/18 27.0 0.04 0.16
NVDA 180119P00028000 P 01/19/18 28.0 0.09 0.17
NVDA 180119P00030000 P 01/19/18 30.0 0.09 0.20
NVDA 180119P00032000 P 01/19/18 32.0 0.13 0.23
NVDA 180119P00035000 P 01/19/18 35.0 0.18 0.29
NVDA 180119P00037000 P 01/19/18 37.0 0.23 0.33
NVDA 180119P00040000 P 01/19/18 40.0 0.35 0.41
NVDA 180119P00042000 P 01/19/18 42.0 0.41 0.47
NVDA 180119P00045000 P 01/19/18 45.0 0.53 0.59
NVDA 180119P00050000 P 01/19/18 50.0 0.79 0.91
NVDA 180119P00055000 P 01/19/18 55.0 1.17 1.23
NVDA 180119P00060000 P 01/19/18 60.0 1.60 1.74
NVDA 180119P00065000 P 01/19/18 65.0 2.32 2.43
NVDA 180119P00070000 P 01/19/18 70.0 3.20 3.30
NVDA 180119P00075000 P 01/19/18 75.0 4.25 4.35
NVDA 180119P00080000 P 01/19/18 80.0 5.55 5.75
NVDA 180119P00085000 P 01/19/18 85.0 7.15 7.35
NVDA 180119P00090000 P 01/19/18 90.0 9.00 9.20
NVDA 180119P00095000 P 01/19/18 95.0 11.10 11.25
NVDA 180119P00100000 P 01/19/18 100.0 13.45 13.70
NVDA 180119P00105000 P 01/19/18 105.0 16.05 16.35
NVDA 180119P00110000 P 01/19/18 110.0 18.90 19.15
NVDA 180119P00115000 P 01/19/18 115.0 21.95 22.30
NVDA 180119P00120000 P 01/19/18 120.0 25.25 25.60
NVDA 180119P00125000 P 01/19/18 125.0 28.70 29.15
NVDA 180119P00130000 P 01/19/18 130.0 32.40 32.80
NVDA 180119P00135000 P 01/19/18 135.0 36.25 36.60
NVDA 180119P00140000 P 01/19/18 140.0 40.30 40.60
NVDA 180119P00145000 P 01/19/18 145.0 44.25 44.85
NVDA 180119P00150000 P 01/19/18 150.0 48.55 49.15
NVDA 180119P00155000 P 01/19/18 155.0 52.95 53.50
NVDA 180119P00160000 P 01/19/18 160.0 57.40 58.00
NVDA 180119P00165000 P 01/19/18 165.0 61.10 64.55
NVDA 180119P00170000 P 01/19/18 170.0 66.00 69.00
NVDA 180119P00175000 P 01/19/18 175.0 70.40 73.85
NVDA 190118C00020000 C 01/18/19 20.0 82.55 87.20
NVDA 190118C00025000 C 01/18/19 25.0 78.00 82.30
NVDA 190118C00030000 C 01/18/19 30.0 73.50 77.80
NVDA 190118C00035000 C 01/18/19 35.0 69.00 73.25
NVDA 190118C00040000 C 01/18/19 40.0 64.50 68.70
NVDA 190118C00045000 C 01/18/19 45.0 60.10 64.40
NVDA 190118C00050000 C 01/18/19 50.0 56.15 59.80
NVDA 190118C00055000 C 01/18/19 55.0 52.15 55.85
NVDA 190118C00060000 C 01/18/19 60.0 48.40 52.10
NVDA 190118C00065000 C 01/18/19 65.0 44.90 48.55
NVDA 190118C00070000 C 01/18/19 70.0 43.00 44.05
NVDA 190118C00075000 C 01/18/19 75.0 39.75 40.75
NVDA 190118C00080000 C 01/18/19 80.0 36.45 37.70
NVDA 190118C00085000 C 01/18/19 85.0 33.80 34.80
NVDA 190118C00090000 C 01/18/19 90.0 31.15 32.05
NVDA 190118C00095000 C 01/18/19 95.0 28.65 29.50
NVDA 190118C00100000 C 01/18/19 100.0 26.25 27.05
NVDA 190118C00105000 C 01/18/19 105.0 24.10 24.95
NVDA 190118C00110000 C 01/18/19 110.0 22.05 22.65
NVDA 190118C00115000 C 01/18/19 115.0 20.15 20.75
NVDA 190118C00120000 C 01/18/19 120.0 18.40 19.00
NVDA 190118C00125000 C 01/18/19 125.0 16.85 17.35
NVDA 190118C00130000 C 01/18/19 130.0 15.35 15.90
NVDA 190118C00135000 C 01/18/19 135.0 13.95 14.55
NVDA 190118C00140000 C 01/18/19 140.0 13.00 13.35
NVDA 190118C00145000 C 01/18/19 145.0 11.55 12.20
NVDA 190118C00150000 C 01/18/19 150.0 10.55 11.15
NVDA 190118C00155000 C 01/18/19 155.0 9.70 10.20
NVDA 190118C00160000 C 01/18/19 160.0 8.70 9.40
NVDA 190118C00165000 C 01/18/19 165.0 8.05 8.60
NVDA 190118C00170000 C 01/18/19 170.0 7.20 7.85
NVDA 190118C00175000 C 01/18/19 175.0 6.70 7.10
NVDA 190118P00020000 P 01/18/19 20.0 0.18 0.25
NVDA 190118P00025000 P 01/18/19 25.0 0.35 0.46
NVDA 190118P00030000 P 01/18/19 30.0 0.58 0.77
NVDA 190118P00035000 P 01/18/19 35.0 0.89 1.12
NVDA 190118P00040000 P 01/18/19 40.0 1.33 1.60
NVDA 190118P00045000 P 01/18/19 45.0 1.90 2.19
NVDA 190118P00050000 P 01/18/19 50.0 2.62 2.76
NVDA 190118P00055000 P 01/18/19 55.0 3.50 3.85
NVDA 190118P00060000 P 01/18/19 60.0 4.65 4.85
NVDA 190118P00065000 P 01/18/19 65.0 5.80 6.10
NVDA 190118P00070000 P 01/18/19 70.0 7.20 7.55
NVDA 190118P00075000 P 01/18/19 75.0 8.90 9.15
NVDA 190118P00080000 P 01/18/19 80.0 10.55 11.00
NVDA 190118P00085000 P 01/18/19 85.0 12.55 13.00
NVDA 190118P00090000 P 01/18/19 90.0 14.70 15.20
NVDA 190118P00095000 P 01/18/19 95.0 17.10 17.65
NVDA 190118P00100000 P 01/18/19 100.0 19.55 20.20
NVDA 190118P00105000 P 01/18/19 105.0 22.35 22.85
NVDA 190118P00110000 P 01/18/19 110.0 25.25 25.80
NVDA 190118P00115000 P 01/18/19 115.0 28.25 28.85
NVDA 190118P00120000 P 01/18/19 120.0 31.40 32.05
NVDA 190118P00125000 P 01/18/19 125.0 34.75 35.40
NVDA 190118P00130000 P 01/18/19 130.0 38.10 38.90
NVDA 190118P00135000 P 01/18/19 135.0 41.75 42.50
NVDA 190118P00140000 P 01/18/19 140.0 45.45 46.20
NVDA 190118P00145000 P 01/18/19 145.0 49.25 50.05
NVDA 190118P00150000 P 01/18/19 150.0 53.20 54.00
NVDA 190118P00155000 P 01/18/19 155.0 57.25 58.05
NVDA 190118P00160000 P 01/18/19 160.0 61.30 62.20
NVDA 190118P00165000 P 01/18/19 165.0 65.55 66.40
NVDA 190118P00170000 P 01/18/19 170.0 69.85 70.70
NVDA 190118P00175000 P 01/18/19 175.0 74.25 75.10

OPRA data is delayed 15 minutes.