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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Nvidia Corp (NVDA)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 140829C00010000 C 08/29/14 10.0 8.90 9.50
NVDA 140829C00011000 C 08/29/14 11.0 7.90 8.45
NVDA 140829C00012000 C 08/29/14 12.0 7.15 7.45
NVDA 140829C00012500 C 08/29/14 12.5 6.65 6.95
NVDA 140829C00013000 C 08/29/14 13.0 6.15 6.45
NVDA 140829C00013500 C 08/29/14 13.5 5.65 5.95
NVDA 140829C00014000 C 08/29/14 14.0 5.15 5.45
NVDA 140829C00014500 C 08/29/14 14.5 4.65 4.95
NVDA 140829C00015000 C 08/29/14 15.0 4.15 4.45
NVDA 140829C00015500 C 08/29/14 15.5 3.65 3.95
NVDA 140829C00016000 C 08/29/14 16.0 3.15 3.45
NVDA 140829C00016500 C 08/29/14 16.5 2.68 2.95
NVDA 140829C00017000 C 08/29/14 17.0 2.18 2.44
NVDA 140829C00017500 C 08/29/14 17.5 1.68 1.95
NVDA 140829C00018000 C 08/29/14 18.0 1.18 1.45
NVDA 140829C00018500 C 08/29/14 18.5 0.83 0.97
NVDA 140829C00019000 C 08/29/14 19.0 0.37 0.44
NVDA 140829C00019500 C 08/29/14 19.5 0.06 0.07
NVDA 140829C00020000 C 08/29/14 20.0 0.01 0.02
NVDA 140829C00020500 C 08/29/14 20.5 0.00 0.05
NVDA 140829C00021000 C 08/29/14 21.0 0.00 0.05
NVDA 140829C00021500 C 08/29/14 21.5 0.00 0.05
NVDA 140829C00022000 C 08/29/14 22.0 0.00 0.05
NVDA 140829C00022500 C 08/29/14 22.5 0.00 0.05
NVDA 140829C00023000 C 08/29/14 23.0 0.00 0.05
NVDA 140829C00023500 C 08/29/14 23.5 0.00 0.06
NVDA 140829C00024000 C 08/29/14 24.0 0.00 0.06
NVDA 140829C00024500 C 08/29/14 24.5 0.00 0.06
NVDA 140829C00025000 C 08/29/14 25.0 0.00 0.06
NVDA 140829C00025500 C 08/29/14 25.5 0.00 0.06
NVDA 140829C00026000 C 08/29/14 26.0 0.00 0.06
NVDA 140829C00026500 C 08/29/14 26.5 0.00 0.06
NVDA 140829C00027000 C 08/29/14 27.0 0.00 0.06
NVDA 140829C00027500 C 08/29/14 27.5 0.00 0.06
NVDA 140829C00028000 C 08/29/14 28.0 0.00 0.06
NVDA 140829C00028500 C 08/29/14 28.5 0.00 0.06
NVDA 140829P00010000 P 08/29/14 10.0 0.00 0.07
NVDA 140829P00011000 P 08/29/14 11.0 0.00 0.07
NVDA 140829P00012000 P 08/29/14 12.0 0.00 0.06
NVDA 140829P00012500 P 08/29/14 12.5 0.00 0.06
NVDA 140829P00013000 P 08/29/14 13.0 0.00 0.06
NVDA 140829P00013500 P 08/29/14 13.5 0.00 0.06
NVDA 140829P00014000 P 08/29/14 14.0 0.00 0.06
NVDA 140829P00014500 P 08/29/14 14.5 0.00 0.06
NVDA 140829P00015000 P 08/29/14 15.0 0.00 0.06
NVDA 140829P00015500 P 08/29/14 15.5 0.00 0.06
NVDA 140829P00016000 P 08/29/14 16.0 0.00 0.02
NVDA 140829P00016500 P 08/29/14 16.5 0.00 0.07
NVDA 140829P00017000 P 08/29/14 17.0 0.00 0.06
NVDA 140829P00017500 P 08/29/14 17.5 0.00 0.02
NVDA 140829P00018000 P 08/29/14 18.0 0.00 0.05
NVDA 140829P00018500 P 08/29/14 18.5 0.00 0.06
NVDA 140829P00019000 P 08/29/14 19.0 0.01 0.03
NVDA 140829P00019500 P 08/29/14 19.5 0.14 0.18
NVDA 140829P00020000 P 08/29/14 20.0 0.56 0.83
NVDA 140829P00020500 P 08/29/14 20.5 1.06 1.33
NVDA 140829P00021000 P 08/29/14 21.0 1.56 1.84
NVDA 140829P00021500 P 08/29/14 21.5 2.06 2.25
NVDA 140829P00022000 P 08/29/14 22.0 2.56 2.83
NVDA 140829P00022500 P 08/29/14 22.5 3.05 3.35
NVDA 140829P00023000 P 08/29/14 23.0 3.55 3.85
NVDA 140829P00023500 P 08/29/14 23.5 4.05 4.35
NVDA 140829P00024000 P 08/29/14 24.0 4.55 4.85
NVDA 140829P00024500 P 08/29/14 24.5 5.05 5.35
NVDA 140829P00025000 P 08/29/14 25.0 5.55 5.85
NVDA 140829P00025500 P 08/29/14 25.5 6.05 6.35
NVDA 140829P00026000 P 08/29/14 26.0 6.55 6.85
NVDA 140829P00026500 P 08/29/14 26.5 7.05 7.35
NVDA 140829P00027000 P 08/29/14 27.0 7.50 7.75
NVDA 140829P00027500 P 08/29/14 27.5 8.00 8.25
NVDA 140829P00028000 P 08/29/14 28.0 8.55 8.75
NVDA 140829P00028500 P 08/29/14 28.5 9.05 9.25
NVDA 140905C00010000 C 09/05/14 10.0 8.65 9.50
NVDA 140905C00011000 C 09/05/14 11.0 6.70 8.50
NVDA 140905C00011500 C 09/05/14 11.5 6.00 9.40
NVDA 140905C00012000 C 09/05/14 12.0 7.10 7.45
NVDA 140905C00012500 C 09/05/14 12.5 6.60 6.95
NVDA 140905C00013000 C 09/05/14 13.0 6.10 6.45
NVDA 140905C00013500 C 09/05/14 13.5 5.60 5.95
NVDA 140905C00014000 C 09/05/14 14.0 5.10 5.45
NVDA 140905C00014500 C 09/05/14 14.5 4.60 4.95
NVDA 140905C00015000 C 09/05/14 15.0 4.10 4.45
NVDA 140905C00015500 C 09/05/14 15.5 3.65 3.95
NVDA 140905C00016000 C 09/05/14 16.0 3.15 3.45
NVDA 140905C00016500 C 09/05/14 16.5 2.66 2.96
NVDA 140905C00017000 C 09/05/14 17.0 2.16 2.47
NVDA 140905C00017500 C 09/05/14 17.5 1.67 1.96
NVDA 140905C00018000 C 09/05/14 18.0 1.17 1.48
NVDA 140905C00018500 C 09/05/14 18.5 0.71 0.98
NVDA 140905C00019000 C 09/05/14 19.0 0.48 0.53
NVDA 140905C00019500 C 09/05/14 19.5 0.19 0.20
NVDA 140905C00020000 C 09/05/14 20.0 0.04 0.07
NVDA 140905C00020500 C 09/05/14 20.5 0.01 0.04
NVDA 140905C00021000 C 09/05/14 21.0 0.00 0.03
NVDA 140905C00021500 C 09/05/14 21.5 0.00 0.04
NVDA 140905C00022000 C 09/05/14 22.0 0.00 0.03
NVDA 140905C00022500 C 09/05/14 22.5 0.00 0.03
NVDA 140905C00023000 C 09/05/14 23.0 0.00 0.03
NVDA 140905C00023500 C 09/05/14 23.5 0.00 0.02
NVDA 140905C00024000 C 09/05/14 24.0 0.00 0.02
NVDA 140905C00024500 C 09/05/14 24.5 0.00 0.02
NVDA 140905C00025000 C 09/05/14 25.0 0.00 0.02
NVDA 140905C00025500 C 09/05/14 25.5 0.00 0.02
NVDA 140905C00026000 C 09/05/14 26.0 0.00 0.02
NVDA 140905C00026500 C 09/05/14 26.5 0.00 0.02
NVDA 140905C00027000 C 09/05/14 27.0 0.00 0.02
NVDA 140905C00027500 C 09/05/14 27.5 0.00 0.02
NVDA 140905C00028000 C 09/05/14 28.0 0.00 0.02
NVDA 140905C00028500 C 09/05/14 28.5 0.00 0.02
NVDA 140905P00010000 P 09/05/14 10.0 0.00 0.02
NVDA 140905P00011000 P 09/05/14 11.0 0.00 0.02
NVDA 140905P00011500 P 09/05/14 11.5 0.00 0.02
NVDA 140905P00012000 P 09/05/14 12.0 0.00 0.02
NVDA 140905P00012500 P 09/05/14 12.5 0.00 0.02
NVDA 140905P00013000 P 09/05/14 13.0 0.00 0.02
NVDA 140905P00013500 P 09/05/14 13.5 0.00 0.02
NVDA 140905P00014000 P 09/05/14 14.0 0.00 0.02
NVDA 140905P00014500 P 09/05/14 14.5 0.00 0.02
NVDA 140905P00015000 P 09/05/14 15.0 0.00 0.02
NVDA 140905P00015500 P 09/05/14 15.5 0.00 0.02
NVDA 140905P00016000 P 09/05/14 16.0 0.00 0.02
NVDA 140905P00016500 P 09/05/14 16.5 0.01 0.03
NVDA 140905P00017000 P 09/05/14 17.0 0.01 0.04
NVDA 140905P00017500 P 09/05/14 17.5 0.02 0.04
NVDA 140905P00018000 P 09/05/14 18.0 0.02 0.04
NVDA 140905P00018500 P 09/05/14 18.5 0.03 0.07
NVDA 140905P00019000 P 09/05/14 19.0 0.09 0.11
NVDA 140905P00019500 P 09/05/14 19.5 0.28 0.31
NVDA 140905P00020000 P 09/05/14 20.0 0.64 0.74
NVDA 140905P00020500 P 09/05/14 20.5 1.08 1.24
NVDA 140905P00021000 P 09/05/14 21.0 1.57 1.74
NVDA 140905P00021500 P 09/05/14 21.5 2.05 2.37
NVDA 140905P00022000 P 09/05/14 22.0 2.56 2.87
NVDA 140905P00022500 P 09/05/14 22.5 3.05 3.25
NVDA 140905P00023000 P 09/05/14 23.0 3.55 3.75
NVDA 140905P00023500 P 09/05/14 23.5 4.05 4.25
NVDA 140905P00024000 P 09/05/14 24.0 4.55 4.75
NVDA 140905P00024500 P 09/05/14 24.5 5.05 5.25
NVDA 140905P00025000 P 09/05/14 25.0 5.55 5.75
NVDA 140905P00025500 P 09/05/14 25.5 6.05 6.40
NVDA 140905P00026000 P 09/05/14 26.0 6.55 6.90
NVDA 140905P00026500 P 09/05/14 26.5 7.05 7.40
NVDA 140905P00027000 P 09/05/14 27.0 7.55 7.75
NVDA 140905P00027500 P 09/05/14 27.5 8.05 8.25
NVDA 140905P00028000 P 09/05/14 28.0 8.55 8.75
NVDA 140905P00028500 P 09/05/14 28.5 9.05 9.25
NVDA 140912C00010000 C 09/12/14 10.0 7.60 11.00
NVDA 140912C00010500 C 09/12/14 10.5 7.10 10.50
NVDA 140912C00011000 C 09/12/14 11.0 7.25 8.45
NVDA 140912C00011500 C 09/12/14 11.5 6.00 9.40
NVDA 140912C00012000 C 09/12/14 12.0 7.15 7.45
NVDA 140912C00012500 C 09/12/14 12.5 6.65 6.95
NVDA 140912C00013000 C 09/12/14 13.0 6.15 6.45
NVDA 140912C00013500 C 09/12/14 13.5 5.65 5.95
NVDA 140912C00014000 C 09/12/14 14.0 5.15 5.45
NVDA 140912C00014500 C 09/12/14 14.5 4.65 5.00
NVDA 140912C00015000 C 09/12/14 15.0 4.15 4.50
NVDA 140912C00015500 C 09/12/14 15.5 3.65 4.00
NVDA 140912C00016000 C 09/12/14 16.0 3.15 3.50
NVDA 140912C00016500 C 09/12/14 16.5 2.70 2.98
NVDA 140912C00017000 C 09/12/14 17.0 2.20 2.47
NVDA 140912C00017500 C 09/12/14 17.5 1.71 1.98
NVDA 140912C00018000 C 09/12/14 18.0 1.24 1.49
NVDA 140912C00018500 C 09/12/14 18.5 0.95 1.03
NVDA 140912C00019000 C 09/12/14 19.0 0.57 0.63
NVDA 140912C00019500 C 09/12/14 19.5 0.28 0.32
NVDA 140912C00020000 C 09/12/14 20.0 0.12 0.14
NVDA 140912C00020500 C 09/12/14 20.5 0.03 0.08
NVDA 140912C00021000 C 09/12/14 21.0 0.01 0.05
NVDA 140912C00021500 C 09/12/14 21.5 0.00 0.04
NVDA 140912C00022000 C 09/12/14 22.0 0.00 0.04
NVDA 140912C00022500 C 09/12/14 22.5 0.00 0.03
NVDA 140912C00023000 C 09/12/14 23.0 0.00 0.03
NVDA 140912C00023500 C 09/12/14 23.5 0.00 0.03
NVDA 140912C00024000 C 09/12/14 24.0 0.00 0.03
NVDA 140912C00024500 C 09/12/14 24.5 0.00 0.03
NVDA 140912C00025000 C 09/12/14 25.0 0.00 0.03
NVDA 140912C00025500 C 09/12/14 25.5 0.00 0.02
NVDA 140912C00026000 C 09/12/14 26.0 0.00 0.02
NVDA 140912C00026500 C 09/12/14 26.5 0.00 0.02
NVDA 140912C00027000 C 09/12/14 27.0 0.00 0.02
NVDA 140912C00027500 C 09/12/14 27.5 0.00 0.02
NVDA 140912C00028000 C 09/12/14 28.0 0.00 0.02
NVDA 140912C00028500 C 09/12/14 28.5 0.00 0.02
NVDA 140912P00010000 P 09/12/14 10.0 0.00 0.02
NVDA 140912P00010500 P 09/12/14 10.5 0.00 0.02
NVDA 140912P00011000 P 09/12/14 11.0 0.00 0.02
NVDA 140912P00011500 P 09/12/14 11.5 0.00 0.02
NVDA 140912P00012000 P 09/12/14 12.0 0.00 0.02
NVDA 140912P00012500 P 09/12/14 12.5 0.00 0.02
NVDA 140912P00013000 P 09/12/14 13.0 0.00 0.02
NVDA 140912P00013500 P 09/12/14 13.5 0.00 0.02
NVDA 140912P00014000 P 09/12/14 14.0 0.00 0.02
NVDA 140912P00014500 P 09/12/14 14.5 0.00 0.02
NVDA 140912P00015000 P 09/12/14 15.0 0.00 0.03
NVDA 140912P00015500 P 09/12/14 15.5 0.00 0.03
NVDA 140912P00016000 P 09/12/14 16.0 0.01 0.03
NVDA 140912P00016500 P 09/12/14 16.5 0.02 0.04
NVDA 140912P00017000 P 09/12/14 17.0 0.02 0.05
NVDA 140912P00017500 P 09/12/14 17.5 0.02 0.05
NVDA 140912P00018000 P 09/12/14 18.0 0.04 0.07
NVDA 140912P00018500 P 09/12/14 18.5 0.08 0.12
NVDA 140912P00019000 P 09/12/14 19.0 0.17 0.20
NVDA 140912P00019500 P 09/12/14 19.5 0.38 0.41
NVDA 140912P00020000 P 09/12/14 20.0 0.71 0.76
NVDA 140912P00020500 P 09/12/14 20.5 1.11 1.37
NVDA 140912P00021000 P 09/12/14 21.0 1.58 1.85
NVDA 140912P00021500 P 09/12/14 21.5 2.07 2.35
NVDA 140912P00022000 P 09/12/14 22.0 2.57 2.84
NVDA 140912P00022500 P 09/12/14 22.5 3.05 3.35
NVDA 140912P00023000 P 09/12/14 23.0 3.55 3.85
NVDA 140912P00023500 P 09/12/14 23.5 4.05 4.35
NVDA 140912P00024000 P 09/12/14 24.0 4.55 4.85
NVDA 140912P00024500 P 09/12/14 24.5 5.05 5.35
NVDA 140912P00025000 P 09/12/14 25.0 5.55 5.85
NVDA 140912P00025500 P 09/12/14 25.5 6.05 6.35
NVDA 140912P00026000 P 09/12/14 26.0 6.55 6.85
NVDA 140912P00026500 P 09/12/14 26.5 7.05 7.35
NVDA 140912P00027000 P 09/12/14 27.0 7.50 7.80
NVDA 140912P00027500 P 09/12/14 27.5 7.70 8.30
NVDA 140912P00028000 P 09/12/14 28.0 8.55 8.75
NVDA 140912P00028500 P 09/12/14 28.5 9.00 9.30
NVDA 140920C00008000 C 09/20/14 8.0 9.55 12.85
NVDA 140920C00009000 C 09/20/14 9.0 8.70 11.85
NVDA 140920C00010000 C 09/20/14 10.0 7.70 10.50
NVDA 140920C00011000 C 09/20/14 11.0 6.55 9.85
NVDA 140920C00011500 C 09/20/14 11.5 6.05 9.35
NVDA 140920C00012000 C 09/20/14 12.0 7.10 7.45
NVDA 140920C00012500 C 09/20/14 12.5 6.60 6.95
NVDA 140920C00013000 C 09/20/14 13.0 6.10 6.50
NVDA 140920C00013500 C 09/20/14 13.5 5.60 6.00
NVDA 140920C00014000 C 09/20/14 14.0 5.10 5.50
NVDA 140920C00014500 C 09/20/14 14.5 4.60 5.00
NVDA 140920C00015000 C 09/20/14 15.0 4.10 4.50
NVDA 140920C00015500 C 09/20/14 15.5 3.60 4.00
NVDA 140920C00016000 C 09/20/14 16.0 3.40 3.50
NVDA 140920C00016500 C 09/20/14 16.5 2.66 2.97
NVDA 140920C00017000 C 09/20/14 17.0 2.40 2.48
NVDA 140920C00017500 C 09/20/14 17.5 1.70 1.99
NVDA 140920C00018000 C 09/20/14 18.0 1.39 1.52
NVDA 140920C00018500 C 09/20/14 18.5 0.99 1.06
NVDA 140920C00019000 C 09/20/14 19.0 0.64 0.68
NVDA 140920C00019500 C 09/20/14 19.5 0.36 0.39
NVDA 140920C00020000 C 09/20/14 20.0 0.18 0.21
NVDA 140920C00020500 C 09/20/14 20.5 0.09 0.10
NVDA 140920C00021000 C 09/20/14 21.0 0.03 0.07
NVDA 140920C00021500 C 09/20/14 21.5 0.02 0.05
NVDA 140920C00022000 C 09/20/14 22.0 0.01 0.04
NVDA 140920C00022500 C 09/20/14 22.5 0.01 0.04
NVDA 140920C00023000 C 09/20/14 23.0 0.01 0.03
NVDA 140920C00023500 C 09/20/14 23.5 0.00 0.03
NVDA 140920C00024000 C 09/20/14 24.0 0.00 0.03
NVDA 140920C00024500 C 09/20/14 24.5 0.00 0.03
NVDA 140920C00025000 C 09/20/14 25.0 0.00 0.03
NVDA 140920C00025500 C 09/20/14 25.5 0.00 0.02
NVDA 140920C00026000 C 09/20/14 26.0 0.00 0.02
NVDA 140920C00027000 C 09/20/14 27.0 0.00 0.02
NVDA 140920C00028000 C 09/20/14 28.0 0.00 0.02
NVDA 140920P00008000 P 09/20/14 8.0 0.00 0.02
NVDA 140920P00009000 P 09/20/14 9.0 0.00 0.02
NVDA 140920P00010000 P 09/20/14 10.0 0.00 0.02
NVDA 140920P00011000 P 09/20/14 11.0 0.00 0.02
NVDA 140920P00011500 P 09/20/14 11.5 0.00 0.02
NVDA 140920P00012000 P 09/20/14 12.0 0.00 0.02
NVDA 140920P00012500 P 09/20/14 12.5 0.00 0.02
NVDA 140920P00013000 P 09/20/14 13.0 0.00 0.02
NVDA 140920P00013500 P 09/20/14 13.5 0.00 0.02
NVDA 140920P00014000 P 09/20/14 14.0 0.01 0.02
NVDA 140920P00014500 P 09/20/14 14.5 0.00 0.02
NVDA 140920P00015000 P 09/20/14 15.0 0.01 0.02
NVDA 140920P00015500 P 09/20/14 15.5 0.01 0.04
NVDA 140920P00016000 P 09/20/14 16.0 0.01 0.04
NVDA 140920P00016500 P 09/20/14 16.5 0.02 0.05
NVDA 140920P00017000 P 09/20/14 17.0 0.01 0.05
NVDA 140920P00017500 P 09/20/14 17.5 0.04 0.07
NVDA 140920P00018000 P 09/20/14 18.0 0.09 0.11
NVDA 140920P00018500 P 09/20/14 18.5 0.13 0.15
NVDA 140920P00019000 P 09/20/14 19.0 0.24 0.27
NVDA 140920P00019500 P 09/20/14 19.5 0.44 0.48
NVDA 140920P00020000 P 09/20/14 20.0 0.77 0.82
NVDA 140920P00020500 P 09/20/14 20.5 1.15 1.28
NVDA 140920P00021000 P 09/20/14 21.0 1.61 1.88
NVDA 140920P00021500 P 09/20/14 21.5 2.08 2.38
NVDA 140920P00022000 P 09/20/14 22.0 2.57 2.88
NVDA 140920P00022500 P 09/20/14 22.5 3.05 3.40
NVDA 140920P00023000 P 09/20/14 23.0 3.55 3.90
NVDA 140920P00023500 P 09/20/14 23.5 4.05 4.40
NVDA 140920P00024000 P 09/20/14 24.0 4.55 4.90
NVDA 140920P00024500 P 09/20/14 24.5 5.05 5.40
NVDA 140920P00025000 P 09/20/14 25.0 5.55 5.90
NVDA 140920P00025500 P 09/20/14 25.5 6.05 6.40
NVDA 140920P00026000 P 09/20/14 26.0 6.55 6.90
NVDA 140920P00027000 P 09/20/14 27.0 7.55 7.80
NVDA 140920P00028000 P 09/20/14 28.0 8.55 9.05
NVDA 140926C00010000 C 09/26/14 10.0 7.55 10.85
NVDA 140926C00010500 C 09/26/14 10.5 7.05 10.35
NVDA 140926C00011000 C 09/26/14 11.0 7.60 8.65
NVDA 140926C00011500 C 09/26/14 11.5 6.05 9.35
NVDA 140926C00012000 C 09/26/14 12.0 6.90 7.50
NVDA 140926C00012500 C 09/26/14 12.5 6.40 6.95
NVDA 140926C00013000 C 09/26/14 13.0 5.90 6.45
NVDA 140926C00013500 C 09/26/14 13.5 5.45 5.95
NVDA 140926C00014000 C 09/26/14 14.0 5.00 5.50
NVDA 140926C00014500 C 09/26/14 14.5 4.50 5.00
NVDA 140926C00015000 C 09/26/14 15.0 4.00 4.50
NVDA 140926C00015500 C 09/26/14 15.5 3.50 4.00
NVDA 140926C00016000 C 09/26/14 16.0 3.00 3.50
NVDA 140926C00016500 C 09/26/14 16.5 2.53 3.05
NVDA 140926C00017000 C 09/26/14 17.0 2.05 2.52
NVDA 140926C00017500 C 09/26/14 17.5 1.64 2.03
NVDA 140926C00018000 C 09/26/14 18.0 1.28 1.57
NVDA 140926C00018500 C 09/26/14 18.5 1.01 1.13
NVDA 140926C00019000 C 09/26/14 19.0 0.66 0.76
NVDA 140926C00019500 C 09/26/14 19.5 0.41 0.46
NVDA 140926C00020000 C 09/26/14 20.0 0.21 0.27
NVDA 140926C00020500 C 09/26/14 20.5 0.10 0.17
NVDA 140926C00021000 C 09/26/14 21.0 0.04 0.11
NVDA 140926C00021500 C 09/26/14 21.5 0.01 0.07
NVDA 140926C00022000 C 09/26/14 22.0 0.00 0.05
NVDA 140926C00022500 C 09/26/14 22.5 0.00 0.04
NVDA 140926C00023000 C 09/26/14 23.0 0.00 0.04
NVDA 140926C00023500 C 09/26/14 23.5 0.00 0.03
NVDA 140926C00024000 C 09/26/14 24.0 0.00 0.03
NVDA 140926C00024500 C 09/26/14 24.5 0.00 0.03
NVDA 140926C00025000 C 09/26/14 25.0 0.00 0.03
NVDA 140926C00025500 C 09/26/14 25.5 0.00 0.03
NVDA 140926C00026000 C 09/26/14 26.0 0.00 0.03
NVDA 140926C00026500 C 09/26/14 26.5 0.00 0.03
NVDA 140926C00027000 C 09/26/14 27.0 0.00 0.02
NVDA 140926C00027500 C 09/26/14 27.5 0.00 0.02
NVDA 140926C00028000 C 09/26/14 28.0 0.00 0.02
NVDA 140926C00028500 C 09/26/14 28.5 0.00 0.02
NVDA 140926P00010000 P 09/26/14 10.0 0.00 0.02
NVDA 140926P00010500 P 09/26/14 10.5 0.00 0.02
NVDA 140926P00011000 P 09/26/14 11.0 0.00 0.02
NVDA 140926P00011500 P 09/26/14 11.5 0.00 0.02
NVDA 140926P00012000 P 09/26/14 12.0 0.00 0.02
NVDA 140926P00012500 P 09/26/14 12.5 0.00 0.02
NVDA 140926P00013000 P 09/26/14 13.0 0.00 0.02
NVDA 140926P00013500 P 09/26/14 13.5 0.00 0.03
NVDA 140926P00014000 P 09/26/14 14.0 0.00 0.03
NVDA 140926P00014500 P 09/26/14 14.5 0.00 0.03
NVDA 140926P00015000 P 09/26/14 15.0 0.00 0.04
NVDA 140926P00015500 P 09/26/14 15.5 0.00 0.05
NVDA 140926P00016000 P 09/26/14 16.0 0.00 0.05
NVDA 140926P00016500 P 09/26/14 16.5 0.01 0.06
NVDA 140926P00017000 P 09/26/14 17.0 0.03 0.07
NVDA 140926P00017500 P 09/26/14 17.5 0.05 0.10
NVDA 140926P00018000 P 09/26/14 18.0 0.10 0.15
NVDA 140926P00018500 P 09/26/14 18.5 0.18 0.20
NVDA 140926P00019000 P 09/26/14 19.0 0.31 0.37
NVDA 140926P00019500 P 09/26/14 19.5 0.52 0.56
NVDA 140926P00020000 P 09/26/14 20.0 0.82 0.89
NVDA 140926P00020500 P 09/26/14 20.5 1.20 1.33
NVDA 140926P00021000 P 09/26/14 21.0 1.63 1.88
NVDA 140926P00021500 P 09/26/14 21.5 2.09 2.55
NVDA 140926P00022000 P 09/26/14 22.0 2.58 2.88
NVDA 140926P00022500 P 09/26/14 22.5 3.05 3.55
NVDA 140926P00023000 P 09/26/14 23.0 3.55 4.05
NVDA 140926P00023500 P 09/26/14 23.5 4.05 4.55
NVDA 140926P00024000 P 09/26/14 24.0 4.55 5.05
NVDA 140926P00024500 P 09/26/14 24.5 5.05 5.35
NVDA 140926P00025000 P 09/26/14 25.0 5.55 5.85
NVDA 140926P00025500 P 09/26/14 25.5 6.05 6.50
NVDA 140926P00026000 P 09/26/14 26.0 6.55 7.00
NVDA 140926P00026500 P 09/26/14 26.5 7.00 7.50
NVDA 140926P00027000 P 09/26/14 27.0 7.55 7.85
NVDA 140926P00027500 P 09/26/14 27.5 8.00 8.35
NVDA 140926P00028000 P 09/26/14 28.0 8.50 8.85
NVDA 140926P00028500 P 09/26/14 28.5 7.65 9.35
NVDA 141003C00012000 C 10/03/14 12.0 6.95 7.50
NVDA 141003C00012500 C 10/03/14 12.5 6.45 7.00
NVDA 141003C00013000 C 10/03/14 13.0 5.95 6.50
NVDA 141003C00013500 C 10/03/14 13.5 5.45 6.00
NVDA 141003C00014000 C 10/03/14 14.0 5.05 5.50
NVDA 141003C00014500 C 10/03/14 14.5 4.50 5.00
NVDA 141003C00015000 C 10/03/14 15.0 4.00 4.50
NVDA 141003C00015500 C 10/03/14 15.5 3.55 4.00
NVDA 141003C00016000 C 10/03/14 16.0 3.05 3.50
NVDA 141003C00016500 C 10/03/14 16.5 2.53 3.00
NVDA 141003C00017000 C 10/03/14 17.0 2.06 2.54
NVDA 141003C00017500 C 10/03/14 17.5 1.68 2.06
NVDA 141003C00018000 C 10/03/14 18.0 1.47 1.61
NVDA 141003C00018500 C 10/03/14 18.5 1.06 1.20
NVDA 141003C00019000 C 10/03/14 19.0 0.71 0.83
NVDA 141003C00019500 C 10/03/14 19.5 0.44 0.55
NVDA 141003C00020000 C 10/03/14 20.0 0.29 0.34
NVDA 141003C00020500 C 10/03/14 20.5 0.18 0.21
NVDA 141003C00021000 C 10/03/14 21.0 0.07 0.14
NVDA 141003C00021500 C 10/03/14 21.5 0.03 0.09
NVDA 141003C00022000 C 10/03/14 22.0 0.02 0.06
NVDA 141003C00022500 C 10/03/14 22.5 0.01 0.05
NVDA 141003C00023000 C 10/03/14 23.0 0.00 0.05
NVDA 141003C00023500 C 10/03/14 23.5 0.00 0.04
NVDA 141003C00024000 C 10/03/14 24.0 0.00 0.04
NVDA 141003C00024500 C 10/03/14 24.5 0.00 0.04
NVDA 141003C00025000 C 10/03/14 25.0 0.00 0.03
NVDA 141003C00025500 C 10/03/14 25.5 0.00 0.03
NVDA 141003C00026000 C 10/03/14 26.0 0.00 0.03
NVDA 141003C00026500 C 10/03/14 26.5 0.00 0.03
NVDA 141003C00027000 C 10/03/14 27.0 0.00 0.03
NVDA 141003C00027500 C 10/03/14 27.5 0.00 0.03
NVDA 141003C00028000 C 10/03/14 28.0 0.00 0.02
NVDA 141003C00028500 C 10/03/14 28.5 0.00 0.03
NVDA 141003P00012000 P 10/03/14 12.0 0.00 0.03
NVDA 141003P00012500 P 10/03/14 12.5 0.00 0.03
NVDA 141003P00013000 P 10/03/14 13.0 0.00 0.03
NVDA 141003P00013500 P 10/03/14 13.5 0.00 0.03
NVDA 141003P00014000 P 10/03/14 14.0 0.00 0.04
NVDA 141003P00014500 P 10/03/14 14.5 0.00 0.04
NVDA 141003P00015000 P 10/03/14 15.0 0.00 0.05
NVDA 141003P00015500 P 10/03/14 15.5 0.01 0.05
NVDA 141003P00016000 P 10/03/14 16.0 0.02 0.06
NVDA 141003P00016500 P 10/03/14 16.5 0.02 0.07
NVDA 141003P00017000 P 10/03/14 17.0 0.04 0.10
NVDA 141003P00017500 P 10/03/14 17.5 0.09 0.11
NVDA 141003P00018000 P 10/03/14 18.0 0.14 0.16
NVDA 141003P00018500 P 10/03/14 18.5 0.23 0.26
NVDA 141003P00019000 P 10/03/14 19.0 0.38 0.41
NVDA 141003P00019500 P 10/03/14 19.5 0.59 0.63
NVDA 141003P00020000 P 10/03/14 20.0 0.89 0.93
NVDA 141003P00020500 P 10/03/14 20.5 1.25 1.38
NVDA 141003P00021000 P 10/03/14 21.0 1.67 1.88
NVDA 141003P00021500 P 10/03/14 21.5 2.10 2.55
NVDA 141003P00022000 P 10/03/14 22.0 2.59 3.05
NVDA 141003P00022500 P 10/03/14 22.5 3.05 3.55
NVDA 141003P00023000 P 10/03/14 23.0 3.55 4.05
NVDA 141003P00023500 P 10/03/14 23.5 4.05 4.55
NVDA 141003P00024000 P 10/03/14 24.0 4.55 5.05
NVDA 141003P00024500 P 10/03/14 24.5 5.05 5.60
NVDA 141003P00025000 P 10/03/14 25.0 5.55 6.10
NVDA 141003P00025500 P 10/03/14 25.5 6.05 6.35
NVDA 141003P00026000 P 10/03/14 26.0 6.55 6.85
NVDA 141003P00026500 P 10/03/14 26.5 7.05 7.35
NVDA 141003P00027000 P 10/03/14 27.0 7.55 8.15
NVDA 141003P00027500 P 10/03/14 27.5 8.05 8.65
NVDA 141003P00028000 P 10/03/14 28.0 8.55 9.10
NVDA 141003P00028500 P 10/03/14 28.5 9.05 9.60
NVDA 141010C00012000 C 10/10/14 12.0 5.90 7.65
NVDA 141010C00012500 C 10/10/14 12.5 6.20 7.15
NVDA 141010C00013000 C 10/10/14 13.0 5.70 6.70
NVDA 141010C00013500 C 10/10/14 13.5 5.20 6.15
NVDA 141010C00014000 C 10/10/14 14.0 4.80 5.60
NVDA 141010C00014500 C 10/10/14 14.5 4.30 5.00
NVDA 141010C00015000 C 10/10/14 15.0 4.00 4.55
NVDA 141010C00015500 C 10/10/14 15.5 3.50 4.05
NVDA 141010C00016000 C 10/10/14 16.0 3.00 3.55
NVDA 141010C00016500 C 10/10/14 16.5 2.63 3.05
NVDA 141010C00017000 C 10/10/14 17.0 2.09 2.57
NVDA 141010C00017500 C 10/10/14 17.5 1.68 2.10
NVDA 141010C00018000 C 10/10/14 18.0 1.50 1.65
NVDA 141010C00018500 C 10/10/14 18.5 1.11 1.26
NVDA 141010C00019000 C 10/10/14 19.0 0.77 0.91
NVDA 141010C00019500 C 10/10/14 19.5 0.57 0.61
NVDA 141010C00020000 C 10/10/14 20.0 0.30 0.41
NVDA 141010C00020500 C 10/10/14 20.5 0.17 0.27
NVDA 141010C00021000 C 10/10/14 21.0 0.12 0.17
NVDA 141010C00021500 C 10/10/14 21.5 0.05 0.12
NVDA 141010C00022000 C 10/10/14 22.0 0.03 0.09
NVDA 141010C00022500 C 10/10/14 22.5 0.02 0.07
NVDA 141010C00023000 C 10/10/14 23.0 0.01 0.05
NVDA 141010C00023500 C 10/10/14 23.5 0.01 0.04
NVDA 141010C00024000 C 10/10/14 24.0 0.00 0.04
NVDA 141010C00024500 C 10/10/14 24.5 0.00 0.04
NVDA 141010C00025000 C 10/10/14 25.0 0.00 0.04
NVDA 141010C00025500 C 10/10/14 25.5 0.00 0.03
NVDA 141010C00026000 C 10/10/14 26.0 0.00 0.03
NVDA 141010C00026500 C 10/10/14 26.5 0.00 0.03
NVDA 141010C00027000 C 10/10/14 27.0 0.00 0.03
NVDA 141010C00027500 C 10/10/14 27.5 0.00 0.03
NVDA 141010C00028000 C 10/10/14 28.0 0.00 0.03
NVDA 141010C00028500 C 10/10/14 28.5 0.00 0.03
NVDA 141010P00012000 P 10/10/14 12.0 0.00 0.03
NVDA 141010P00012500 P 10/10/14 12.5 0.00 0.03
NVDA 141010P00013000 P 10/10/14 13.0 0.00 0.03
NVDA 141010P00013500 P 10/10/14 13.5 0.00 0.04
NVDA 141010P00014000 P 10/10/14 14.0 0.00 0.04
NVDA 141010P00014500 P 10/10/14 14.5 0.00 0.05
NVDA 141010P00015000 P 10/10/14 15.0 0.01 0.05
NVDA 141010P00015500 P 10/10/14 15.5 0.01 0.06
NVDA 141010P00016000 P 10/10/14 16.0 0.02 0.07
NVDA 141010P00016500 P 10/10/14 16.5 0.04 0.09
NVDA 141010P00017000 P 10/10/14 17.0 0.06 0.12
NVDA 141010P00017500 P 10/10/14 17.5 0.10 0.14
NVDA 141010P00018000 P 10/10/14 18.0 0.17 0.25
NVDA 141010P00018500 P 10/10/14 18.5 0.28 0.35
NVDA 141010P00019000 P 10/10/14 19.0 0.43 0.50
NVDA 141010P00019500 P 10/10/14 19.5 0.65 0.72
NVDA 141010P00020000 P 10/10/14 20.0 0.94 1.08
NVDA 141010P00020500 P 10/10/14 20.5 1.29 1.43
NVDA 141010P00021000 P 10/10/14 21.0 1.70 1.83
NVDA 141010P00021500 P 10/10/14 21.5 2.14 2.31
NVDA 141010P00022000 P 10/10/14 22.0 2.60 2.89
NVDA 141010P00022500 P 10/10/14 22.5 3.05 3.55
NVDA 141010P00023000 P 10/10/14 23.0 3.55 4.10
NVDA 141010P00023500 P 10/10/14 23.5 4.05 4.55
NVDA 141010P00024000 P 10/10/14 24.0 4.55 5.05
NVDA 141010P00024500 P 10/10/14 24.5 5.00 5.60
NVDA 141010P00025000 P 10/10/14 25.0 5.30 6.35
NVDA 141010P00025500 P 10/10/14 25.5 5.80 6.80
NVDA 141010P00026000 P 10/10/14 26.0 6.30 7.30
NVDA 141010P00026500 P 10/10/14 26.5 6.80 7.80
NVDA 141010P00027000 P 10/10/14 27.0 6.30 9.25
NVDA 141010P00027500 P 10/10/14 27.5 6.80 9.80
NVDA 141010P00028000 P 10/10/14 28.0 7.00 10.90
NVDA 141010P00028500 P 10/10/14 28.5 7.50 11.50
NVDA 141018C00011000 C 10/18/14 11.0 7.95 8.50
NVDA 141018C00012000 C 10/18/14 12.0 7.10 7.50
NVDA 141018C00013000 C 10/18/14 13.0 6.05 6.50
NVDA 141018C00014000 C 10/18/14 14.0 5.10 5.50
NVDA 141018C00015000 C 10/18/14 15.0 4.10 4.50
NVDA 141018C00016000 C 10/18/14 16.0 3.10 3.55
NVDA 141018C00017000 C 10/18/14 17.0 2.24 2.56
NVDA 141018C00018000 C 10/18/14 18.0 1.58 1.69
NVDA 141018C00019000 C 10/18/14 19.0 0.91 0.93
NVDA 141018C00020000 C 10/18/14 20.0 0.43 0.45
NVDA 141018C00021000 C 10/18/14 21.0 0.12 0.20
NVDA 141018C00022000 C 10/18/14 22.0 0.04 0.10
NVDA 141018C00023000 C 10/18/14 23.0 0.02 0.06
NVDA 141018C00024000 C 10/18/14 24.0 0.01 0.04
NVDA 141018C00025000 C 10/18/14 25.0 0.00 0.03
NVDA 141018C00026000 C 10/18/14 26.0 0.00 0.03
NVDA 141018C00027000 C 10/18/14 27.0 0.00 0.03
NVDA 141018P00011000 P 10/18/14 11.0 0.00 0.02
NVDA 141018P00012000 P 10/18/14 12.0 0.00 0.03
NVDA 141018P00013000 P 10/18/14 13.0 0.00 0.04
NVDA 141018P00014000 P 10/18/14 14.0 0.00 0.04
NVDA 141018P00015000 P 10/18/14 15.0 0.01 0.06
NVDA 141018P00016000 P 10/18/14 16.0 0.04 0.09
NVDA 141018P00017000 P 10/18/14 17.0 0.10 0.15
NVDA 141018P00018000 P 10/18/14 18.0 0.23 0.25
NVDA 141018P00019000 P 10/18/14 19.0 0.50 0.53
NVDA 141018P00020000 P 10/18/14 20.0 1.01 1.05
NVDA 141018P00021000 P 10/18/14 21.0 1.74 1.88
NVDA 141018P00022000 P 10/18/14 22.0 2.63 2.87
NVDA 141018P00023000 P 10/18/14 23.0 3.55 3.90
NVDA 141018P00024000 P 10/18/14 24.0 4.55 4.95
NVDA 141018P00025000 P 10/18/14 25.0 5.55 5.95
NVDA 141018P00026000 P 10/18/14 26.0 6.55 6.95
NVDA 141018P00027000 P 10/18/14 27.0 7.55 8.05
NVDA 141122C00013000 C 11/22/14 13.0 6.10 6.50
NVDA 141122C00014000 C 11/22/14 14.0 5.05 5.55
NVDA 141122C00015000 C 11/22/14 15.0 4.10 4.55
NVDA 141122C00016000 C 11/22/14 16.0 3.25 3.65
NVDA 141122C00017000 C 11/22/14 17.0 2.56 2.73
NVDA 141122C00018000 C 11/22/14 18.0 1.76 1.94
NVDA 141122C00019000 C 11/22/14 19.0 1.19 1.28
NVDA 141122C00020000 C 11/22/14 20.0 0.74 0.79
NVDA 141122C00021000 C 11/22/14 21.0 0.43 0.47
NVDA 141122C00022000 C 11/22/14 22.0 0.18 0.28
NVDA 141122C00023000 C 11/22/14 23.0 0.09 0.19
NVDA 141122C00024000 C 11/22/14 24.0 0.04 0.12
NVDA 141122C00025000 C 11/22/14 25.0 0.03 0.09
NVDA 141122P00013000 P 11/22/14 13.0 0.01 0.08
NVDA 141122P00014000 P 11/22/14 14.0 0.02 0.10
NVDA 141122P00015000 P 11/22/14 15.0 0.07 0.15
NVDA 141122P00016000 P 11/22/14 16.0 0.14 0.20
NVDA 141122P00017000 P 11/22/14 17.0 0.27 0.37
NVDA 141122P00018000 P 11/22/14 18.0 0.49 0.57
NVDA 141122P00019000 P 11/22/14 19.0 0.85 0.93
NVDA 141122P00020000 P 11/22/14 20.0 1.37 1.47
NVDA 141122P00021000 P 11/22/14 21.0 2.05 2.23
NVDA 141122P00022000 P 11/22/14 22.0 2.85 3.00
NVDA 141122P00023000 P 11/22/14 23.0 3.75 4.10
NVDA 141122P00024000 P 11/22/14 24.0 4.65 5.15
NVDA 141122P00025000 P 11/22/14 25.0 5.65 6.15
NVDA 141220C00010000 C 12/20/14 10.0 9.00 9.50
NVDA 141220C00011000 C 12/20/14 11.0 8.05 8.50
NVDA 141220C00012000 C 12/20/14 12.0 7.10 7.50
NVDA 141220C00013000 C 12/20/14 13.0 6.10 6.50
NVDA 141220C00014000 C 12/20/14 14.0 5.05 5.55
NVDA 141220C00015000 C 12/20/14 15.0 4.20 4.60
NVDA 141220C00016000 C 12/20/14 16.0 3.30 3.70
NVDA 141220C00017000 C 12/20/14 17.0 2.61 2.80
NVDA 141220C00018000 C 12/20/14 18.0 2.00 2.04
NVDA 141220C00019000 C 12/20/14 19.0 1.31 1.41
NVDA 141220C00020000 C 12/20/14 20.0 0.85 0.92
NVDA 141220C00021000 C 12/20/14 21.0 0.53 0.59
NVDA 141220C00022000 C 12/20/14 22.0 0.33 0.37
NVDA 141220C00023000 C 12/20/14 23.0 0.15 0.25
NVDA 141220C00024000 C 12/20/14 24.0 0.08 0.17
NVDA 141220C00025000 C 12/20/14 25.0 0.03 0.12
NVDA 141220C00026000 C 12/20/14 26.0 0.02 0.09
NVDA 141220C00027000 C 12/20/14 27.0 0.01 0.08
NVDA 141220C00028000 C 12/20/14 28.0 0.00 0.06
NVDA 141220P00010000 P 12/20/14 10.0 0.00 0.03
NVDA 141220P00011000 P 12/20/14 11.0 0.00 0.05
NVDA 141220P00012000 P 12/20/14 12.0 0.01 0.07
NVDA 141220P00013000 P 12/20/14 13.0 0.02 0.09
NVDA 141220P00014000 P 12/20/14 14.0 0.04 0.13
NVDA 141220P00015000 P 12/20/14 15.0 0.10 0.19
NVDA 141220P00016000 P 12/20/14 16.0 0.23 0.29
NVDA 141220P00017000 P 12/20/14 17.0 0.37 0.45
NVDA 141220P00018000 P 12/20/14 18.0 0.62 0.73
NVDA 141220P00019000 P 12/20/14 19.0 1.00 1.11
NVDA 141220P00020000 P 12/20/14 20.0 1.52 1.64
NVDA 141220P00021000 P 12/20/14 21.0 2.17 2.34
NVDA 141220P00022000 P 12/20/14 22.0 2.95 3.10
NVDA 141220P00023000 P 12/20/14 23.0 3.80 4.25
NVDA 141220P00024000 P 12/20/14 24.0 4.75 5.15
NVDA 141220P00025000 P 12/20/14 25.0 5.70 6.20
NVDA 141220P00026000 P 12/20/14 26.0 6.65 7.20
NVDA 141220P00027000 P 12/20/14 27.0 7.65 8.20
NVDA 141220P00028000 P 12/20/14 28.0 8.60 9.15
NVDA 150117C00003000 C 01/17/15 3.0 14.25 17.95
NVDA 150117C00005000 C 01/17/15 5.0 12.30 16.10
NVDA 150117C00008000 C 01/17/15 8.0 9.55 12.85
NVDA 150117C00009000 C 01/17/15 9.0 8.55 11.85
NVDA 150117C00010000 C 01/17/15 10.0 9.35 9.50
NVDA 150117C00011000 C 01/17/15 11.0 8.10 8.50
NVDA 150117C00012000 C 01/17/15 12.0 7.40 7.50
NVDA 150117C00013000 C 01/17/15 13.0 6.15 6.50
NVDA 150117C00014000 C 01/17/15 14.0 5.05 5.55
NVDA 150117C00015000 C 01/17/15 15.0 4.50 4.60
NVDA 150117C00016000 C 01/17/15 16.0 3.35 3.75
NVDA 150117C00017000 C 01/17/15 17.0 2.73 2.85
NVDA 150117C00018000 C 01/17/15 18.0 2.00 2.10
NVDA 150117C00019000 C 01/17/15 19.0 1.42 1.52
NVDA 150117C00020000 C 01/17/15 20.0 1.00 1.04
NVDA 150117C00021000 C 01/17/15 21.0 0.66 0.71
NVDA 150117C00022000 C 01/17/15 22.0 0.39 0.46
NVDA 150117C00023000 C 01/17/15 23.0 0.24 0.32
NVDA 150117C00024000 C 01/17/15 24.0 0.10 0.22
NVDA 150117C00025000 C 01/17/15 25.0 0.06 0.17
NVDA 150117C00026000 C 01/17/15 26.0 0.04 0.12
NVDA 150117C00027000 C 01/17/15 27.0 0.02 0.09
NVDA 150117C00028000 C 01/17/15 28.0 0.00 0.08
NVDA 150117C00029000 C 01/17/15 29.0 0.00 0.06
NVDA 150117P00003000 P 01/17/15 3.0 0.00 0.02
NVDA 150117P00005000 P 01/17/15 5.0 0.00 0.02
NVDA 150117P00008000 P 01/17/15 8.0 0.00 0.03
NVDA 150117P00009000 P 01/17/15 9.0 0.00 0.03
NVDA 150117P00010000 P 01/17/15 10.0 0.00 0.04
NVDA 150117P00011000 P 01/17/15 11.0 0.01 0.07
NVDA 150117P00012000 P 01/17/15 12.0 0.04 0.08
NVDA 150117P00013000 P 01/17/15 13.0 0.03 0.11
NVDA 150117P00014000 P 01/17/15 14.0 0.07 0.17
NVDA 150117P00015000 P 01/17/15 15.0 0.12 0.24
NVDA 150117P00016000 P 01/17/15 16.0 0.25 0.34
NVDA 150117P00017000 P 01/17/15 17.0 0.44 0.53
NVDA 150117P00018000 P 01/17/15 18.0 0.72 0.79
NVDA 150117P00019000 P 01/17/15 19.0 1.11 1.16
NVDA 150117P00020000 P 01/17/15 20.0 1.65 1.69
NVDA 150117P00021000 P 01/17/15 21.0 2.29 2.38
NVDA 150117P00022000 P 01/17/15 22.0 3.00 3.20
NVDA 150117P00023000 P 01/17/15 23.0 3.85 4.05
NVDA 150117P00024000 P 01/17/15 24.0 4.75 5.20
NVDA 150117P00025000 P 01/17/15 25.0 5.70 6.25
NVDA 150117P00026000 P 01/17/15 26.0 6.65 7.20
NVDA 150117P00027000 P 01/17/15 27.0 7.65 8.20
NVDA 150117P00028000 P 01/17/15 28.0 8.65 9.20
NVDA 150117P00029000 P 01/17/15 29.0 9.60 10.15
NVDA 150320C00009000 C 03/20/15 9.0 8.55 12.05
NVDA 150320C00010000 C 03/20/15 10.0 8.90 9.70
NVDA 150320C00011000 C 03/20/15 11.0 7.85 8.65
NVDA 150320C00012000 C 03/20/15 12.0 6.95 7.55
NVDA 150320C00013000 C 03/20/15 13.0 6.05 6.60
NVDA 150320C00014000 C 03/20/15 14.0 5.10 5.65
NVDA 150320C00015000 C 03/20/15 15.0 4.50 4.75
NVDA 150320C00016000 C 03/20/15 16.0 3.75 3.90
NVDA 150320C00017000 C 03/20/15 17.0 2.86 3.10
NVDA 150320C00018000 C 03/20/15 18.0 2.25 2.41
NVDA 150320C00019000 C 03/20/15 19.0 1.62 1.82
NVDA 150320C00020000 C 03/20/15 20.0 1.17 1.35
NVDA 150320C00021000 C 03/20/15 21.0 0.84 0.98
NVDA 150320C00022000 C 03/20/15 22.0 0.53 0.72
NVDA 150320C00023000 C 03/20/15 23.0 0.37 0.51
NVDA 150320C00024000 C 03/20/15 24.0 0.23 0.39
NVDA 150320C00025000 C 03/20/15 25.0 0.15 0.30
NVDA 150320C00026000 C 03/20/15 26.0 0.09 0.24
NVDA 150320C00027000 C 03/20/15 27.0 0.06 0.18
NVDA 150320C00028000 C 03/20/15 28.0 0.04 0.14
NVDA 150320C00029000 C 03/20/15 29.0 0.02 0.12
NVDA 150320P00009000 P 03/20/15 9.0 0.00 0.05
NVDA 150320P00010000 P 03/20/15 10.0 0.00 0.08
NVDA 150320P00011000 P 03/20/15 11.0 0.02 0.10
NVDA 150320P00012000 P 03/20/15 12.0 0.04 0.14
NVDA 150320P00013000 P 03/20/15 13.0 0.07 0.20
NVDA 150320P00014000 P 03/20/15 14.0 0.14 0.27
NVDA 150320P00015000 P 03/20/15 15.0 0.25 0.39
NVDA 150320P00016000 P 03/20/15 16.0 0.41 0.57
NVDA 150320P00017000 P 03/20/15 17.0 0.69 0.83
NVDA 150320P00018000 P 03/20/15 18.0 1.00 1.15
NVDA 150320P00019000 P 03/20/15 19.0 1.42 1.56
NVDA 150320P00020000 P 03/20/15 20.0 1.95 2.11
NVDA 150320P00021000 P 03/20/15 21.0 2.59 2.83
NVDA 150320P00022000 P 03/20/15 22.0 3.30 3.55
NVDA 150320P00023000 P 03/20/15 23.0 4.10 4.35
NVDA 150320P00024000 P 03/20/15 24.0 4.95 5.20
NVDA 150320P00025000 P 03/20/15 25.0 5.85 6.35
NVDA 150320P00026000 P 03/20/15 26.0 6.80 7.35
NVDA 150320P00027000 P 03/20/15 27.0 7.75 8.25
NVDA 150320P00028000 P 03/20/15 28.0 8.70 9.20
NVDA 150320P00029000 P 03/20/15 29.0 8.80 10.50
NVDA 160115C00003000 C 01/15/16 3.0 14.00 18.50
NVDA 160115C00005000 C 01/15/16 5.0 12.00 16.65
NVDA 160115C00008000 C 01/15/16 8.0 8.95 12.50
NVDA 160115C00010000 C 01/15/16 10.0 8.55 9.85
NVDA 160115C00013000 C 01/15/16 13.0 6.45 6.95
NVDA 160115C00015000 C 01/15/16 15.0 4.65 5.25
NVDA 160115C00017000 C 01/15/16 17.0 3.35 3.85
NVDA 160115C00020000 C 01/15/16 20.0 1.90 2.29
NVDA 160115C00022000 C 01/15/16 22.0 1.18 1.50
NVDA 160115C00025000 C 01/15/16 25.0 0.52 0.90
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.22
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.06
NVDA 160115P00008000 P 01/15/16 8.0 0.00 0.17
NVDA 160115P00010000 P 01/15/16 10.0 0.06 0.29
NVDA 160115P00013000 P 01/15/16 13.0 0.33 0.70
NVDA 160115P00015000 P 01/15/16 15.0 0.80 1.19
NVDA 160115P00017000 P 01/15/16 17.0 1.44 1.84
NVDA 160115P00020000 P 01/15/16 20.0 2.94 3.35
NVDA 160115P00022000 P 01/15/16 22.0 4.15 4.75
NVDA 160115P00025000 P 01/15/16 25.0 6.30 7.10

OPRA data is delayed 15 minutes.