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 5 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 150508C00012000 C 05/08/15 12.0 9.00 12.15
NVDA 150508C00013000 C 05/08/15 13.0 8.05 11.15
NVDA 150508C00013500 C 05/08/15 13.5 7.35 10.65
NVDA 150508C00014000 C 05/08/15 14.0 7.85 8.70
NVDA 150508C00014500 C 05/08/15 14.5 7.40 8.50
NVDA 150508C00015000 C 05/08/15 15.0 6.90 7.90
NVDA 150508C00015500 C 05/08/15 15.5 6.40 7.50
NVDA 150508C00016000 C 05/08/15 16.0 5.90 7.00
NVDA 150508C00016500 C 05/08/15 16.5 5.40 6.50
NVDA 150508C00017000 C 05/08/15 17.0 4.90 6.05
NVDA 150508C00017500 C 05/08/15 17.5 4.40 5.40
NVDA 150508C00018000 C 05/08/15 18.0 3.90 4.90
NVDA 150508C00018500 C 05/08/15 18.5 3.45 4.40
NVDA 150508C00019000 C 05/08/15 19.0 3.00 3.30
NVDA 150508C00019500 C 05/08/15 19.5 2.47 2.96
NVDA 150508C00020000 C 05/08/15 20.0 2.02 2.24
NVDA 150508C00020500 C 05/08/15 20.5 1.57 1.80
NVDA 150508C00021000 C 05/08/15 21.0 1.25 1.35
NVDA 150508C00021500 C 05/08/15 21.5 0.89 0.96
NVDA 150508C00022000 C 05/08/15 22.0 0.62 0.66
NVDA 150508C00022500 C 05/08/15 22.5 0.39 0.42
NVDA 150508C00023000 C 05/08/15 23.0 0.24 0.28
NVDA 150508C00023500 C 05/08/15 23.5 0.15 0.18
NVDA 150508C00024000 C 05/08/15 24.0 0.08 0.14
NVDA 150508C00024500 C 05/08/15 24.5 0.05 0.09
NVDA 150508C00025000 C 05/08/15 25.0 0.03 0.12
NVDA 150508C00025500 C 05/08/15 25.5 0.01 0.13
NVDA 150508C00026000 C 05/08/15 26.0 0.00 0.13
NVDA 150508C00026500 C 05/08/15 26.5 0.00 0.07
NVDA 150508C00027000 C 05/08/15 27.0 0.00 0.07
NVDA 150508C00027500 C 05/08/15 27.5 0.00 0.07
NVDA 150508C00028000 C 05/08/15 28.0 0.00 0.07
NVDA 150508C00028500 C 05/08/15 28.5 0.00 0.07
NVDA 150508C00029000 C 05/08/15 29.0 0.00 0.07
NVDA 150508C00029500 C 05/08/15 29.5 0.00 0.07
NVDA 150508C00030000 C 05/08/15 30.0 0.00 0.07
NVDA 150508C00030500 C 05/08/15 30.5 0.00 0.07
NVDA 150508C00031000 C 05/08/15 31.0 0.00 0.13
NVDA 150508C00032000 C 05/08/15 32.0 0.00 0.13
NVDA 150508P00012000 P 05/08/15 12.0 0.00 0.13
NVDA 150508P00013000 P 05/08/15 13.0 0.00 0.13
NVDA 150508P00013500 P 05/08/15 13.5 0.00 0.13
NVDA 150508P00014000 P 05/08/15 14.0 0.00 0.13
NVDA 150508P00014500 P 05/08/15 14.5 0.00 0.13
NVDA 150508P00015000 P 05/08/15 15.0 0.00 0.13
NVDA 150508P00015500 P 05/08/15 15.5 0.00 0.13
NVDA 150508P00016000 P 05/08/15 16.0 0.00 0.13
NVDA 150508P00016500 P 05/08/15 16.5 0.00 0.13
NVDA 150508P00017000 P 05/08/15 17.0 0.00 0.06
NVDA 150508P00017500 P 05/08/15 17.5 0.00 0.05
NVDA 150508P00018000 P 05/08/15 18.0 0.00 0.16
NVDA 150508P00018500 P 05/08/15 18.5 0.00 0.17
NVDA 150508P00019000 P 05/08/15 19.0 0.01 0.18
NVDA 150508P00019500 P 05/08/15 19.5 0.06 0.16
NVDA 150508P00020000 P 05/08/15 20.0 0.04 0.15
NVDA 150508P00020500 P 05/08/15 20.5 0.14 0.18
NVDA 150508P00021000 P 05/08/15 21.0 0.23 0.26
NVDA 150508P00021500 P 05/08/15 21.5 0.37 0.41
NVDA 150508P00022000 P 05/08/15 22.0 0.57 0.61
NVDA 150508P00022500 P 05/08/15 22.5 0.81 0.91
NVDA 150508P00023000 P 05/08/15 23.0 1.19 1.25
NVDA 150508P00023500 P 05/08/15 23.5 1.48 1.66
NVDA 150508P00024000 P 05/08/15 24.0 1.72 2.18
NVDA 150508P00024500 P 05/08/15 24.5 1.83 2.66
NVDA 150508P00025000 P 05/08/15 25.0 2.28 3.15
NVDA 150508P00025500 P 05/08/15 25.5 2.76 3.65
NVDA 150508P00026000 P 05/08/15 26.0 3.15 4.15
NVDA 150508P00026500 P 05/08/15 26.5 3.65 4.65
NVDA 150508P00027000 P 05/08/15 27.0 4.10 5.15
NVDA 150508P00027500 P 05/08/15 27.5 4.60 5.60
NVDA 150508P00028000 P 05/08/15 28.0 5.05 6.20
NVDA 150508P00028500 P 05/08/15 28.5 5.65 6.65
NVDA 150508P00029000 P 05/08/15 29.0 6.00 7.15
NVDA 150508P00029500 P 05/08/15 29.5 6.50 7.70
NVDA 150508P00030000 P 05/08/15 30.0 7.00 8.25
NVDA 150508P00030500 P 05/08/15 30.5 6.85 8.80
NVDA 150508P00031000 P 05/08/15 31.0 7.40 9.30
NVDA 150508P00032000 P 05/08/15 32.0 7.85 11.60
NVDA 150515C00012000 C 05/15/15 12.0 8.70 10.90
NVDA 150515C00013000 C 05/15/15 13.0 8.90 10.00
NVDA 150515C00014000 C 05/15/15 14.0 7.90 8.65
NVDA 150515C00014500 C 05/15/15 14.5 7.40 8.15
NVDA 150515C00015000 C 05/15/15 15.0 6.90 7.65
NVDA 150515C00015500 C 05/15/15 15.5 6.40 7.15
NVDA 150515C00016000 C 05/15/15 16.0 5.90 6.65
NVDA 150515C00016500 C 05/15/15 16.5 5.40 6.15
NVDA 150515C00017000 C 05/15/15 17.0 4.90 5.65
NVDA 150515C00017500 C 05/15/15 17.5 4.45 5.15
NVDA 150515C00018000 C 05/15/15 18.0 3.95 4.65
NVDA 150515C00018500 C 05/15/15 18.5 3.45 4.15
NVDA 150515C00019000 C 05/15/15 19.0 3.00 3.20
NVDA 150515C00019500 C 05/15/15 19.5 2.51 2.79
NVDA 150515C00020000 C 05/15/15 20.0 2.07 2.27
NVDA 150515C00020500 C 05/15/15 20.5 1.72 1.78
NVDA 150515C00021000 C 05/15/15 21.0 1.34 1.39
NVDA 150515C00021500 C 05/15/15 21.5 0.99 1.03
NVDA 150515C00022000 C 05/15/15 22.0 0.70 0.73
NVDA 150515C00022500 C 05/15/15 22.5 0.47 0.50
NVDA 150515C00023000 C 05/15/15 23.0 0.31 0.33
NVDA 150515C00023500 C 05/15/15 23.5 0.19 0.22
NVDA 150515C00024000 C 05/15/15 24.0 0.12 0.15
NVDA 150515C00024500 C 05/15/15 24.5 0.07 0.12
NVDA 150515C00025000 C 05/15/15 25.0 0.05 0.08
NVDA 150515C00025500 C 05/15/15 25.5 0.03 0.08
NVDA 150515C00026000 C 05/15/15 26.0 0.02 0.06
NVDA 150515C00026500 C 05/15/15 26.5 0.01 0.06
NVDA 150515C00027000 C 05/15/15 27.0 0.01 0.04
NVDA 150515C00027500 C 05/15/15 27.5 0.00 0.04
NVDA 150515C00028000 C 05/15/15 28.0 0.00 0.04
NVDA 150515C00028500 C 05/15/15 28.5 0.00 0.03
NVDA 150515C00029000 C 05/15/15 29.0 0.00 0.03
NVDA 150515C00029500 C 05/15/15 29.5 0.00 0.03
NVDA 150515C00030000 C 05/15/15 30.0 0.00 0.03
NVDA 150515C00030500 C 05/15/15 30.5 0.00 0.02
NVDA 150515C00031000 C 05/15/15 31.0 0.00 0.03
NVDA 150515C00032000 C 05/15/15 32.0 0.00 0.02
NVDA 150515C00033000 C 05/15/15 33.0 0.00 0.02
NVDA 150515P00012000 P 05/15/15 12.0 0.00 0.02
NVDA 150515P00013000 P 05/15/15 13.0 0.00 0.02
NVDA 150515P00014000 P 05/15/15 14.0 0.00 0.02
NVDA 150515P00014500 P 05/15/15 14.5 0.00 0.02
NVDA 150515P00015000 P 05/15/15 15.0 0.00 0.02
NVDA 150515P00015500 P 05/15/15 15.5 0.00 0.03
NVDA 150515P00016000 P 05/15/15 16.0 0.00 0.04
NVDA 150515P00016500 P 05/15/15 16.5 0.01 0.03
NVDA 150515P00017000 P 05/15/15 17.0 0.01 0.05
NVDA 150515P00017500 P 05/15/15 17.5 0.01 0.06
NVDA 150515P00018000 P 05/15/15 18.0 0.04 0.08
NVDA 150515P00018500 P 05/15/15 18.5 0.03 0.09
NVDA 150515P00019000 P 05/15/15 19.0 0.06 0.12
NVDA 150515P00019500 P 05/15/15 19.5 0.09 0.13
NVDA 150515P00020000 P 05/15/15 20.0 0.15 0.17
NVDA 150515P00020500 P 05/15/15 20.5 0.21 0.24
NVDA 150515P00021000 P 05/15/15 21.0 0.32 0.34
NVDA 150515P00021500 P 05/15/15 21.5 0.47 0.49
NVDA 150515P00022000 P 05/15/15 22.0 0.67 0.70
NVDA 150515P00022500 P 05/15/15 22.5 0.94 0.98
NVDA 150515P00023000 P 05/15/15 23.0 1.26 1.31
NVDA 150515P00023500 P 05/15/15 23.5 1.65 1.70
NVDA 150515P00024000 P 05/15/15 24.0 2.03 2.16
NVDA 150515P00024500 P 05/15/15 24.5 2.03 2.67
NVDA 150515P00025000 P 05/15/15 25.0 2.49 3.15
NVDA 150515P00025500 P 05/15/15 25.5 2.96 3.65
NVDA 150515P00026000 P 05/15/15 26.0 3.45 4.15
NVDA 150515P00026500 P 05/15/15 26.5 3.90 4.65
NVDA 150515P00027000 P 05/15/15 27.0 4.20 5.15
NVDA 150515P00027500 P 05/15/15 27.5 4.90 5.65
NVDA 150515P00028000 P 05/15/15 28.0 5.10 6.15
NVDA 150515P00028500 P 05/15/15 28.5 5.90 6.65
NVDA 150515P00029000 P 05/15/15 29.0 6.15 7.20
NVDA 150515P00029500 P 05/15/15 29.5 6.90 7.65
NVDA 150515P00030000 P 05/15/15 30.0 7.15 8.25
NVDA 150515P00030500 P 05/15/15 30.5 7.90 8.65
NVDA 150515P00031000 P 05/15/15 31.0 8.00 9.15
NVDA 150515P00032000 P 05/15/15 32.0 7.85 11.55
NVDA 150515P00033000 P 05/15/15 33.0 9.05 12.55
NVDA 150522C00012000 C 05/22/15 12.0 9.75 11.60
NVDA 150522C00013000 C 05/22/15 13.0 8.85 10.00
NVDA 150522C00014000 C 05/22/15 14.0 7.90 9.00
NVDA 150522C00014500 C 05/22/15 14.5 7.40 8.50
NVDA 150522C00015000 C 05/22/15 15.0 6.90 8.00
NVDA 150522C00015500 C 05/22/15 15.5 6.40 7.35
NVDA 150522C00016000 C 05/22/15 16.0 5.90 6.90
NVDA 150522C00016500 C 05/22/15 16.5 5.40 6.40
NVDA 150522C00017000 C 05/22/15 17.0 4.90 5.90
NVDA 150522C00017500 C 05/22/15 17.5 4.45 5.40
NVDA 150522C00018000 C 05/22/15 18.0 3.95 4.90
NVDA 150522C00018500 C 05/22/15 18.5 3.45 4.40
NVDA 150522C00019000 C 05/22/15 19.0 3.00 3.65
NVDA 150522C00019500 C 05/22/15 19.5 2.53 3.10
NVDA 150522C00020000 C 05/22/15 20.0 2.18 2.44
NVDA 150522C00020500 C 05/22/15 20.5 1.76 1.87
NVDA 150522C00021000 C 05/22/15 21.0 1.37 1.48
NVDA 150522C00021500 C 05/22/15 21.5 1.02 1.12
NVDA 150522C00022000 C 05/22/15 22.0 0.74 0.82
NVDA 150522C00022500 C 05/22/15 22.5 0.50 0.58
NVDA 150522C00023000 C 05/22/15 23.0 0.34 0.38
NVDA 150522C00023500 C 05/22/15 23.5 0.23 0.27
NVDA 150522C00024000 C 05/22/15 24.0 0.14 0.19
NVDA 150522C00024500 C 05/22/15 24.5 0.09 0.13
NVDA 150522C00025000 C 05/22/15 25.0 0.06 0.13
NVDA 150522C00025500 C 05/22/15 25.5 0.04 0.11
NVDA 150522C00026000 C 05/22/15 26.0 0.03 0.10
NVDA 150522C00026500 C 05/22/15 26.5 0.01 0.09
NVDA 150522C00027000 C 05/22/15 27.0 0.01 0.09
NVDA 150522C00027500 C 05/22/15 27.5 0.00 0.08
NVDA 150522C00028000 C 05/22/15 28.0 0.00 0.08
NVDA 150522C00028500 C 05/22/15 28.5 0.00 0.07
NVDA 150522C00029000 C 05/22/15 29.0 0.00 0.07
NVDA 150522C00029500 C 05/22/15 29.5 0.00 0.07
NVDA 150522C00030000 C 05/22/15 30.0 0.00 0.06
NVDA 150522C00030500 C 05/22/15 30.5 0.00 0.06
NVDA 150522C00031000 C 05/22/15 31.0 0.00 0.06
NVDA 150522C00032000 C 05/22/15 32.0 0.00 0.06
NVDA 150522P00012000 P 05/22/15 12.0 0.00 0.05
NVDA 150522P00013000 P 05/22/15 13.0 0.00 0.05
NVDA 150522P00014000 P 05/22/15 14.0 0.00 0.06
NVDA 150522P00014500 P 05/22/15 14.5 0.00 0.06
NVDA 150522P00015000 P 05/22/15 15.0 0.01 0.06
NVDA 150522P00015500 P 05/22/15 15.5 0.01 0.07
NVDA 150522P00016000 P 05/22/15 16.0 0.01 0.07
NVDA 150522P00016500 P 05/22/15 16.5 0.01 0.08
NVDA 150522P00017000 P 05/22/15 17.0 0.01 0.09
NVDA 150522P00017500 P 05/22/15 17.5 0.02 0.10
NVDA 150522P00018000 P 05/22/15 18.0 0.02 0.12
NVDA 150522P00018500 P 05/22/15 18.5 0.04 0.13
NVDA 150522P00019000 P 05/22/15 19.0 0.06 0.15
NVDA 150522P00019500 P 05/22/15 19.5 0.10 0.18
NVDA 150522P00020000 P 05/22/15 20.0 0.20 0.22
NVDA 150522P00020500 P 05/22/15 20.5 0.27 0.30
NVDA 150522P00021000 P 05/22/15 21.0 0.38 0.43
NVDA 150522P00021500 P 05/22/15 21.5 0.53 0.59
NVDA 150522P00022000 P 05/22/15 22.0 0.76 0.81
NVDA 150522P00022500 P 05/22/15 22.5 1.03 1.08
NVDA 150522P00023000 P 05/22/15 23.0 1.37 1.43
NVDA 150522P00023500 P 05/22/15 23.5 1.75 1.81
NVDA 150522P00024000 P 05/22/15 24.0 2.11 2.26
NVDA 150522P00024500 P 05/22/15 24.5 1.96 2.79
NVDA 150522P00025000 P 05/22/15 25.0 2.35 3.30
NVDA 150522P00025500 P 05/22/15 25.5 2.86 3.75
NVDA 150522P00026000 P 05/22/15 26.0 3.30 4.25
NVDA 150522P00026500 P 05/22/15 26.5 3.80 4.75
NVDA 150522P00027000 P 05/22/15 27.0 4.25 5.25
NVDA 150522P00027500 P 05/22/15 27.5 4.75 5.75
NVDA 150522P00028000 P 05/22/15 28.0 5.20 6.25
NVDA 150522P00028500 P 05/22/15 28.5 5.75 6.75
NVDA 150522P00029000 P 05/22/15 29.0 6.25 7.25
NVDA 150522P00029500 P 05/22/15 29.5 6.60 7.90
NVDA 150522P00030000 P 05/22/15 30.0 7.15 8.35
NVDA 150522P00030500 P 05/22/15 30.5 7.60 8.85
NVDA 150522P00031000 P 05/22/15 31.0 8.10 9.25
NVDA 150522P00032000 P 05/22/15 32.0 7.90 11.65
NVDA 150529C00013000 C 05/29/15 13.0 8.85 10.00
NVDA 150529C00014000 C 05/29/15 14.0 7.85 9.00
NVDA 150529C00014500 C 05/29/15 14.5 7.35 8.50
NVDA 150529C00015000 C 05/29/15 15.0 6.85 8.00
NVDA 150529C00015500 C 05/29/15 15.5 6.40 7.50
NVDA 150529C00016000 C 05/29/15 16.0 5.90 6.90
NVDA 150529C00016500 C 05/29/15 16.5 5.40 6.40
NVDA 150529C00017000 C 05/29/15 17.0 4.90 5.90
NVDA 150529C00017500 C 05/29/15 17.5 4.40 5.40
NVDA 150529C00018000 C 05/29/15 18.0 3.95 4.90
NVDA 150529C00018500 C 05/29/15 18.5 3.45 4.45
NVDA 150529C00019000 C 05/29/15 19.0 3.00 3.65
NVDA 150529C00019500 C 05/29/15 19.5 2.56 3.05
NVDA 150529C00020000 C 05/29/15 20.0 2.17 2.50
NVDA 150529C00020500 C 05/29/15 20.5 1.74 1.89
NVDA 150529C00021000 C 05/29/15 21.0 1.40 1.51
NVDA 150529C00021500 C 05/29/15 21.5 1.07 1.12
NVDA 150529C00022000 C 05/29/15 22.0 0.79 0.83
NVDA 150529C00022500 C 05/29/15 22.5 0.56 0.60
NVDA 150529C00023000 C 05/29/15 23.0 0.38 0.44
NVDA 150529C00023500 C 05/29/15 23.5 0.26 0.29
NVDA 150529C00024000 C 05/29/15 24.0 0.16 0.23
NVDA 150529C00024500 C 05/29/15 24.5 0.11 0.14
NVDA 150529C00025000 C 05/29/15 25.0 0.07 0.13
NVDA 150529C00025500 C 05/29/15 25.5 0.05 0.10
NVDA 150529C00026000 C 05/29/15 26.0 0.03 0.08
NVDA 150529C00026500 C 05/29/15 26.5 0.02 0.07
NVDA 150529C00027000 C 05/29/15 27.0 0.02 0.06
NVDA 150529C00027500 C 05/29/15 27.5 0.01 0.06
NVDA 150529C00028000 C 05/29/15 28.0 0.01 0.05
NVDA 150529C00028500 C 05/29/15 28.5 0.00 0.05
NVDA 150529C00029000 C 05/29/15 29.0 0.00 0.04
NVDA 150529C00029500 C 05/29/15 29.5 0.00 0.04
NVDA 150529C00030000 C 05/29/15 30.0 0.00 0.04
NVDA 150529C00030500 C 05/29/15 30.5 0.00 0.03
NVDA 150529C00031000 C 05/29/15 31.0 0.00 0.03
NVDA 150529C00032000 C 05/29/15 32.0 0.00 0.03
NVDA 150529P00013000 P 05/29/15 13.0 0.00 0.03
NVDA 150529P00014000 P 05/29/15 14.0 0.00 0.03
NVDA 150529P00014500 P 05/29/15 14.5 0.00 0.04
NVDA 150529P00015000 P 05/29/15 15.0 0.01 0.04
NVDA 150529P00015500 P 05/29/15 15.5 0.01 0.05
NVDA 150529P00016000 P 05/29/15 16.0 0.02 0.06
NVDA 150529P00016500 P 05/29/15 16.5 0.02 0.07
NVDA 150529P00017000 P 05/29/15 17.0 0.03 0.09
NVDA 150529P00017500 P 05/29/15 17.5 0.04 0.10
NVDA 150529P00018000 P 05/29/15 18.0 0.05 0.12
NVDA 150529P00018500 P 05/29/15 18.5 0.06 0.13
NVDA 150529P00019000 P 05/29/15 19.0 0.09 0.16
NVDA 150529P00019500 P 05/29/15 19.5 0.15 0.20
NVDA 150529P00020000 P 05/29/15 20.0 0.23 0.25
NVDA 150529P00020500 P 05/29/15 20.5 0.32 0.35
NVDA 150529P00021000 P 05/29/15 21.0 0.43 0.47
NVDA 150529P00021500 P 05/29/15 21.5 0.60 0.65
NVDA 150529P00022000 P 05/29/15 22.0 0.82 0.86
NVDA 150529P00022500 P 05/29/15 22.5 1.09 1.14
NVDA 150529P00023000 P 05/29/15 23.0 1.40 1.47
NVDA 150529P00023500 P 05/29/15 23.5 1.76 1.87
NVDA 150529P00024000 P 05/29/15 24.0 2.14 2.30
NVDA 150529P00024500 P 05/29/15 24.5 2.00 2.82
NVDA 150529P00025000 P 05/29/15 25.0 2.30 3.30
NVDA 150529P00025500 P 05/29/15 25.5 2.75 3.80
NVDA 150529P00026000 P 05/29/15 26.0 3.25 4.30
NVDA 150529P00026500 P 05/29/15 26.5 3.75 4.75
NVDA 150529P00027000 P 05/29/15 27.0 4.20 5.25
NVDA 150529P00027500 P 05/29/15 27.5 4.70 5.75
NVDA 150529P00028000 P 05/29/15 28.0 5.10 6.25
NVDA 150529P00028500 P 05/29/15 28.5 5.60 6.75
NVDA 150529P00029000 P 05/29/15 29.0 6.10 7.25
NVDA 150529P00029500 P 05/29/15 29.5 6.60 7.75
NVDA 150529P00030000 P 05/29/15 30.0 7.10 8.35
NVDA 150529P00030500 P 05/29/15 30.5 6.80 9.30
NVDA 150529P00031000 P 05/29/15 31.0 8.10 9.35
NVDA 150529P00032000 P 05/29/15 32.0 7.90 11.70
NVDA 150605C00013000 C 06/05/15 13.0 8.45 10.00
NVDA 150605C00014000 C 06/05/15 14.0 7.85 9.00
NVDA 150605C00015000 C 06/05/15 15.0 6.85 8.00
NVDA 150605C00015500 C 06/05/15 15.5 6.40 7.50
NVDA 150605C00016000 C 06/05/15 16.0 5.90 7.00
NVDA 150605C00016500 C 06/05/15 16.5 5.40 6.40
NVDA 150605C00017000 C 06/05/15 17.0 4.90 6.00
NVDA 150605C00017500 C 06/05/15 17.5 4.45 5.45
NVDA 150605C00018000 C 06/05/15 18.0 3.95 4.95
NVDA 150605C00018500 C 06/05/15 18.5 3.45 4.45
NVDA 150605C00019000 C 06/05/15 19.0 3.00 3.65
NVDA 150605C00019500 C 06/05/15 19.5 2.57 3.10
NVDA 150605C00020000 C 06/05/15 20.0 2.19 2.35
NVDA 150605C00020500 C 06/05/15 20.5 1.77 1.94
NVDA 150605C00021000 C 06/05/15 21.0 1.41 1.55
NVDA 150605C00021500 C 06/05/15 21.5 1.13 1.21
NVDA 150605C00022000 C 06/05/15 22.0 0.85 0.92
NVDA 150605C00022500 C 06/05/15 22.5 0.61 0.68
NVDA 150605C00023000 C 06/05/15 23.0 0.43 0.49
NVDA 150605C00023500 C 06/05/15 23.5 0.30 0.35
NVDA 150605C00024000 C 06/05/15 24.0 0.21 0.24
NVDA 150605C00024500 C 06/05/15 24.5 0.14 0.18
NVDA 150605C00025000 C 06/05/15 25.0 0.09 0.14
NVDA 150605C00025500 C 06/05/15 25.5 0.06 0.12
NVDA 150605C00026000 C 06/05/15 26.0 0.04 0.09
NVDA 150605C00026500 C 06/05/15 26.5 0.03 0.08
NVDA 150605C00027000 C 06/05/15 27.0 0.02 0.07
NVDA 150605C00027500 C 06/05/15 27.5 0.02 0.06
NVDA 150605C00028000 C 06/05/15 28.0 0.01 0.05
NVDA 150605C00028500 C 06/05/15 28.5 0.01 0.05
NVDA 150605C00029000 C 06/05/15 29.0 0.00 0.05
NVDA 150605C00029500 C 06/05/15 29.5 0.00 0.04
NVDA 150605C00030000 C 06/05/15 30.0 0.00 0.04
NVDA 150605C00030500 C 06/05/15 30.5 0.00 0.04
NVDA 150605C00031000 C 06/05/15 31.0 0.00 0.04
NVDA 150605C00032000 C 06/05/15 32.0 0.00 0.03
NVDA 150605P00013000 P 06/05/15 13.0 0.00 0.03
NVDA 150605P00014000 P 06/05/15 14.0 0.00 0.04
NVDA 150605P00015000 P 06/05/15 15.0 0.01 0.05
NVDA 150605P00015500 P 06/05/15 15.5 0.02 0.06
NVDA 150605P00016000 P 06/05/15 16.0 0.02 0.07
NVDA 150605P00016500 P 06/05/15 16.5 0.03 0.09
NVDA 150605P00017000 P 06/05/15 17.0 0.04 0.10
NVDA 150605P00017500 P 06/05/15 17.5 0.05 0.12
NVDA 150605P00018000 P 06/05/15 18.0 0.06 0.13
NVDA 150605P00018500 P 06/05/15 18.5 0.08 0.15
NVDA 150605P00019000 P 06/05/15 19.0 0.12 0.18
NVDA 150605P00019500 P 06/05/15 19.5 0.19 0.24
NVDA 150605P00020000 P 06/05/15 20.0 0.26 0.31
NVDA 150605P00020500 P 06/05/15 20.5 0.35 0.39
NVDA 150605P00021000 P 06/05/15 21.0 0.48 0.52
NVDA 150605P00021500 P 06/05/15 21.5 0.65 0.70
NVDA 150605P00022000 P 06/05/15 22.0 0.88 0.92
NVDA 150605P00022500 P 06/05/15 22.5 1.13 1.22
NVDA 150605P00023000 P 06/05/15 23.0 1.44 1.56
NVDA 150605P00023500 P 06/05/15 23.5 1.78 1.93
NVDA 150605P00024000 P 06/05/15 24.0 2.18 2.33
NVDA 150605P00024500 P 06/05/15 24.5 2.62 2.77
NVDA 150605P00025000 P 06/05/15 25.0 2.35 3.35
NVDA 150605P00025500 P 06/05/15 25.5 2.80 3.80
NVDA 150605P00026000 P 06/05/15 26.0 3.25 4.30
NVDA 150605P00026500 P 06/05/15 26.5 3.75 4.75
NVDA 150605P00027000 P 06/05/15 27.0 4.25 5.25
NVDA 150605P00027500 P 06/05/15 27.5 4.70 5.75
NVDA 150605P00028000 P 06/05/15 28.0 5.20 6.25
NVDA 150605P00028500 P 06/05/15 28.5 5.75 6.75
NVDA 150605P00029000 P 06/05/15 29.0 6.15 7.25
NVDA 150605P00029500 P 06/05/15 29.5 6.65 7.75
NVDA 150605P00030000 P 06/05/15 30.0 7.10 8.25
NVDA 150605P00030500 P 06/05/15 30.5 7.60 8.85
NVDA 150605P00031000 P 06/05/15 31.0 6.90 10.70
NVDA 150605P00032000 P 06/05/15 32.0 7.90 11.70
NVDA 150612C00014000 C 06/12/15 14.0 7.85 8.95
NVDA 150612C00015000 C 06/12/15 15.0 6.90 7.95
NVDA 150612C00015500 C 06/12/15 15.5 6.40 7.45
NVDA 150612C00016000 C 06/12/15 16.0 5.90 6.95
NVDA 150612C00016500 C 06/12/15 16.5 5.40 6.45
NVDA 150612C00017000 C 06/12/15 17.0 4.90 5.95
NVDA 150612C00017500 C 06/12/15 17.5 4.40 5.45
NVDA 150612C00018000 C 06/12/15 18.0 3.95 5.00
NVDA 150612C00018500 C 06/12/15 18.5 3.45 4.50
NVDA 150612C00019000 C 06/12/15 19.0 3.00 3.55
NVDA 150612C00019500 C 06/12/15 19.5 2.58 3.05
NVDA 150612C00020000 C 06/12/15 20.0 2.22 2.38
NVDA 150612C00020500 C 06/12/15 20.5 1.81 1.98
NVDA 150612C00021000 C 06/12/15 21.0 1.50 1.60
NVDA 150612C00021500 C 06/12/15 21.5 1.18 1.26
NVDA 150612C00022000 C 06/12/15 22.0 0.90 0.95
NVDA 150612C00022500 C 06/12/15 22.5 0.66 0.71
NVDA 150612C00023000 C 06/12/15 23.0 0.48 0.54
NVDA 150612C00023500 C 06/12/15 23.5 0.35 0.39
NVDA 150612C00024000 C 06/12/15 24.0 0.24 0.29
NVDA 150612C00024500 C 06/12/15 24.5 0.16 0.21
NVDA 150612C00025000 C 06/12/15 25.0 0.11 0.16
NVDA 150612C00025500 C 06/12/15 25.5 0.08 0.14
NVDA 150612C00026000 C 06/12/15 26.0 0.05 0.11
NVDA 150612C00026500 C 06/12/15 26.5 0.04 0.09
NVDA 150612C00027000 C 06/12/15 27.0 0.03 0.07
NVDA 150612C00027500 C 06/12/15 27.5 0.02 0.06
NVDA 150612C00028000 C 06/12/15 28.0 0.02 0.06
NVDA 150612C00028500 C 06/12/15 28.5 0.01 0.05
NVDA 150612C00029000 C 06/12/15 29.0 0.01 0.05
NVDA 150612C00029500 C 06/12/15 29.5 0.00 0.05
NVDA 150612C00030000 C 06/12/15 30.0 0.00 0.05
NVDA 150612C00030500 C 06/12/15 30.5 0.00 0.05
NVDA 150612C00031000 C 06/12/15 31.0 0.00 0.04
NVDA 150612P00014000 P 06/12/15 14.0 0.01 0.05
NVDA 150612P00015000 P 06/12/15 15.0 0.02 0.06
NVDA 150612P00015500 P 06/12/15 15.5 0.03 0.08
NVDA 150612P00016000 P 06/12/15 16.0 0.03 0.09
NVDA 150612P00016500 P 06/12/15 16.5 0.04 0.10
NVDA 150612P00017000 P 06/12/15 17.0 0.05 0.12
NVDA 150612P00017500 P 06/12/15 17.5 0.06 0.13
NVDA 150612P00018000 P 06/12/15 18.0 0.08 0.14
NVDA 150612P00018500 P 06/12/15 18.5 0.10 0.17
NVDA 150612P00019000 P 06/12/15 19.0 0.14 0.21
NVDA 150612P00019500 P 06/12/15 19.5 0.22 0.26
NVDA 150612P00020000 P 06/12/15 20.0 0.30 0.35
NVDA 150612P00020500 P 06/12/15 20.5 0.40 0.45
NVDA 150612P00021000 P 06/12/15 21.0 0.54 0.58
NVDA 150612P00021500 P 06/12/15 21.5 0.71 0.76
NVDA 150612P00022000 P 06/12/15 22.0 0.93 0.98
NVDA 150612P00022500 P 06/12/15 22.5 1.20 1.28
NVDA 150612P00023000 P 06/12/15 23.0 1.51 1.61
NVDA 150612P00023500 P 06/12/15 23.5 1.82 1.97
NVDA 150612P00024000 P 06/12/15 24.0 2.22 2.37
NVDA 150612P00024500 P 06/12/15 24.5 2.64 2.80
NVDA 150612P00025000 P 06/12/15 25.0 2.61 3.35
NVDA 150612P00025500 P 06/12/15 25.5 2.89 3.85
NVDA 150612P00026000 P 06/12/15 26.0 3.30 4.30
NVDA 150612P00026500 P 06/12/15 26.5 3.75 4.80
NVDA 150612P00027000 P 06/12/15 27.0 4.25 5.30
NVDA 150612P00027500 P 06/12/15 27.5 4.75 5.75
NVDA 150612P00028000 P 06/12/15 28.0 5.20 6.25
NVDA 150612P00028500 P 06/12/15 28.5 5.70 6.75
NVDA 150612P00029000 P 06/12/15 29.0 6.20 7.25
NVDA 150612P00029500 P 06/12/15 29.5 6.70 7.75
NVDA 150612P00030000 P 06/12/15 30.0 7.10 8.30
NVDA 150612P00030500 P 06/12/15 30.5 7.50 8.85
NVDA 150612P00031000 P 06/12/15 31.0 6.95 10.70
NVDA 150619C00010000 C 06/19/15 10.0 10.50 13.75
NVDA 150619C00011000 C 06/19/15 11.0 9.50 12.75
NVDA 150619C00012000 C 06/19/15 12.0 8.45 12.15
NVDA 150619C00013000 C 06/19/15 13.0 8.85 10.00
NVDA 150619C00014000 C 06/19/15 14.0 7.90 9.00
NVDA 150619C00015000 C 06/19/15 15.0 6.90 7.90
NVDA 150619C00016000 C 06/19/15 16.0 5.95 6.65
NVDA 150619C00017000 C 06/19/15 17.0 4.95 5.65
NVDA 150619C00018000 C 06/19/15 18.0 4.00 4.50
NVDA 150619C00019000 C 06/19/15 19.0 3.05 3.30
NVDA 150619C00020000 C 06/19/15 20.0 2.25 2.41
NVDA 150619C00021000 C 06/19/15 21.0 1.56 1.61
NVDA 150619C00022000 C 06/19/15 22.0 0.96 0.99
NVDA 150619C00023000 C 06/19/15 23.0 0.54 0.58
NVDA 150619C00024000 C 06/19/15 24.0 0.29 0.31
NVDA 150619C00025000 C 06/19/15 25.0 0.15 0.17
NVDA 150619C00026000 C 06/19/15 26.0 0.08 0.13
NVDA 150619C00027000 C 06/19/15 27.0 0.04 0.09
NVDA 150619C00028000 C 06/19/15 28.0 0.02 0.06
NVDA 150619C00029000 C 06/19/15 29.0 0.01 0.05
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 0.03
NVDA 150619P00013000 P 06/19/15 13.0 0.01 0.04
NVDA 150619P00014000 P 06/19/15 14.0 0.02 0.06
NVDA 150619P00015000 P 06/19/15 15.0 0.05 0.07
NVDA 150619P00016000 P 06/19/15 16.0 0.05 0.10
NVDA 150619P00017000 P 06/19/15 17.0 0.08 0.13
NVDA 150619P00018000 P 06/19/15 18.0 0.12 0.16
NVDA 150619P00019000 P 06/19/15 19.0 0.20 0.23
NVDA 150619P00020000 P 06/19/15 20.0 0.34 0.36
NVDA 150619P00021000 P 06/19/15 21.0 0.60 0.62
NVDA 150619P00022000 P 06/19/15 22.0 0.99 1.02
NVDA 150619P00023000 P 06/19/15 23.0 1.56 1.66
NVDA 150619P00024000 P 06/19/15 24.0 2.27 2.41
NVDA 150619P00025000 P 06/19/15 25.0 2.69 3.35
NVDA 150619P00026000 P 06/19/15 26.0 3.30 4.30
NVDA 150619P00027000 P 06/19/15 27.0 4.25 5.25
NVDA 150619P00028000 P 06/19/15 28.0 5.50 6.20
NVDA 150619P00029000 P 06/19/15 29.0 6.15 7.25
NVDA 150717C00014000 C 07/17/15 14.0 7.90 8.65
NVDA 150717C00015000 C 07/17/15 15.0 6.95 7.65
NVDA 150717C00016000 C 07/17/15 16.0 5.95 6.65
NVDA 150717C00017000 C 07/17/15 17.0 5.00 5.70
NVDA 150717C00018000 C 07/17/15 18.0 4.05 4.75
NVDA 150717C00019000 C 07/17/15 19.0 3.15 3.80
NVDA 150717C00020000 C 07/17/15 20.0 2.36 2.54
NVDA 150717C00021000 C 07/17/15 21.0 1.71 1.79
NVDA 150717C00022000 C 07/17/15 22.0 1.13 1.16
NVDA 150717C00023000 C 07/17/15 23.0 0.70 0.73
NVDA 150717C00024000 C 07/17/15 24.0 0.42 0.44
NVDA 150717C00025000 C 07/17/15 25.0 0.23 0.29
NVDA 150717C00026000 C 07/17/15 26.0 0.13 0.16
NVDA 150717C00027000 C 07/17/15 27.0 0.08 0.13
NVDA 150717C00028000 C 07/17/15 28.0 0.05 0.07
NVDA 150717C00029000 C 07/17/15 29.0 0.03 0.07
NVDA 150717P00014000 P 07/17/15 14.0 0.04 0.08
NVDA 150717P00015000 P 07/17/15 15.0 0.06 0.11
NVDA 150717P00016000 P 07/17/15 16.0 0.08 0.12
NVDA 150717P00017000 P 07/17/15 17.0 0.11 0.17
NVDA 150717P00018000 P 07/17/15 18.0 0.17 0.22
NVDA 150717P00019000 P 07/17/15 19.0 0.29 0.32
NVDA 150717P00020000 P 07/17/15 20.0 0.46 0.49
NVDA 150717P00021000 P 07/17/15 21.0 0.73 0.77
NVDA 150717P00022000 P 07/17/15 22.0 1.16 1.18
NVDA 150717P00023000 P 07/17/15 23.0 1.73 1.75
NVDA 150717P00024000 P 07/17/15 24.0 2.42 2.55
NVDA 150717P00025000 P 07/17/15 25.0 3.20 3.35
NVDA 150717P00026000 P 07/17/15 26.0 3.65 4.30
NVDA 150717P00027000 P 07/17/15 27.0 4.55 5.25
NVDA 150717P00028000 P 07/17/15 28.0 5.50 6.25
NVDA 150717P00029000 P 07/17/15 29.0 6.50 7.20
NVDA 150918C00011000 C 09/18/15 11.0 9.40 13.15
NVDA 150918C00012000 C 09/18/15 12.0 8.85 12.15
NVDA 150918C00013000 C 09/18/15 13.0 8.90 11.00
NVDA 150918C00014000 C 09/18/15 14.0 7.90 8.90
NVDA 150918C00015000 C 09/18/15 15.0 6.95 8.05
NVDA 150918C00016000 C 09/18/15 16.0 6.00 7.10
NVDA 150918C00017000 C 09/18/15 17.0 5.10 6.15
NVDA 150918C00018000 C 09/18/15 18.0 4.20 4.90
NVDA 150918C00019000 C 09/18/15 19.0 3.45 3.60
NVDA 150918C00020000 C 09/18/15 20.0 2.67 2.88
NVDA 150918C00021000 C 09/18/15 21.0 2.08 2.12
NVDA 150918C00022000 C 09/18/15 22.0 1.53 1.58
NVDA 150918C00023000 C 09/18/15 23.0 1.09 1.14
NVDA 150918C00024000 C 09/18/15 24.0 0.76 0.80
NVDA 150918C00025000 C 09/18/15 25.0 0.52 0.55
NVDA 150918C00026000 C 09/18/15 26.0 0.34 0.37
NVDA 150918C00027000 C 09/18/15 27.0 0.22 0.25
NVDA 150918C00028000 C 09/18/15 28.0 0.15 0.17
NVDA 150918C00029000 C 09/18/15 29.0 0.10 0.13
NVDA 150918C00030000 C 09/18/15 30.0 0.07 0.10
NVDA 150918C00031000 C 09/18/15 31.0 0.04 0.07
NVDA 150918P00011000 P 09/18/15 11.0 0.03 0.06
NVDA 150918P00012000 P 09/18/15 12.0 0.04 0.08
NVDA 150918P00013000 P 09/18/15 13.0 0.06 0.10
NVDA 150918P00014000 P 09/18/15 14.0 0.09 0.12
NVDA 150918P00015000 P 09/18/15 15.0 0.12 0.15
NVDA 150918P00016000 P 09/18/15 16.0 0.17 0.20
NVDA 150918P00017000 P 09/18/15 17.0 0.25 0.28
NVDA 150918P00018000 P 09/18/15 18.0 0.37 0.40
NVDA 150918P00019000 P 09/18/15 19.0 0.55 0.58
NVDA 150918P00020000 P 09/18/15 20.0 0.80 0.84
NVDA 150918P00021000 P 09/18/15 21.0 1.15 1.19
NVDA 150918P00022000 P 09/18/15 22.0 1.60 1.65
NVDA 150918P00023000 P 09/18/15 23.0 2.16 2.21
NVDA 150918P00024000 P 09/18/15 24.0 2.83 2.88
NVDA 150918P00025000 P 09/18/15 25.0 3.55 3.65
NVDA 150918P00026000 P 09/18/15 26.0 4.35 4.55
NVDA 150918P00027000 P 09/18/15 27.0 4.55 5.45
NVDA 150918P00028000 P 09/18/15 28.0 5.50 6.40
NVDA 150918P00029000 P 09/18/15 29.0 6.40 7.35
NVDA 150918P00030000 P 09/18/15 30.0 7.35 8.35
NVDA 150918P00031000 P 09/18/15 31.0 8.55 9.30
NVDA 151218C00012000 C 12/18/15 12.0 9.90 10.40
NVDA 151218C00013000 C 12/18/15 13.0 8.90 9.70
NVDA 151218C00014000 C 12/18/15 14.0 7.95 8.70
NVDA 151218C00015000 C 12/18/15 15.0 7.00 7.75
NVDA 151218C00016000 C 12/18/15 16.0 6.15 6.85
NVDA 151218C00017000 C 12/18/15 17.0 5.25 6.00
NVDA 151218C00018000 C 12/18/15 18.0 4.50 4.70
NVDA 151218C00019000 C 12/18/15 19.0 3.70 3.90
NVDA 151218C00020000 C 12/18/15 20.0 3.05 3.15
NVDA 151218C00021000 C 12/18/15 21.0 2.46 2.52
NVDA 151218C00022000 C 12/18/15 22.0 1.94 2.00
NVDA 151218C00023000 C 12/18/15 23.0 1.49 1.56
NVDA 151218C00024000 C 12/18/15 24.0 1.14 1.19
NVDA 151218C00025000 C 12/18/15 25.0 0.85 0.90
NVDA 151218C00026000 C 12/18/15 26.0 0.64 0.68
NVDA 151218C00027000 C 12/18/15 27.0 0.47 0.49
NVDA 151218C00028000 C 12/18/15 28.0 0.34 0.38
NVDA 151218C00029000 C 12/18/15 29.0 0.25 0.29
NVDA 151218C00030000 C 12/18/15 30.0 0.18 0.22
NVDA 151218C00031000 C 12/18/15 31.0 0.13 0.17
NVDA 151218C00032000 C 12/18/15 32.0 0.10 0.13
NVDA 151218P00012000 P 12/18/15 12.0 0.08 0.12
NVDA 151218P00013000 P 12/18/15 13.0 0.11 0.16
NVDA 151218P00014000 P 12/18/15 14.0 0.16 0.20
NVDA 151218P00015000 P 12/18/15 15.0 0.23 0.28
NVDA 151218P00016000 P 12/18/15 16.0 0.32 0.37
NVDA 151218P00017000 P 12/18/15 17.0 0.46 0.50
NVDA 151218P00018000 P 12/18/15 18.0 0.64 0.68
NVDA 151218P00019000 P 12/18/15 19.0 0.88 0.93
NVDA 151218P00020000 P 12/18/15 20.0 1.19 1.24
NVDA 151218P00021000 P 12/18/15 21.0 1.59 1.63
NVDA 151218P00022000 P 12/18/15 22.0 2.06 2.11
NVDA 151218P00023000 P 12/18/15 23.0 2.62 2.68
NVDA 151218P00024000 P 12/18/15 24.0 3.25 3.35
NVDA 151218P00025000 P 12/18/15 25.0 3.95 4.05
NVDA 151218P00026000 P 12/18/15 26.0 4.75 4.85
NVDA 151218P00027000 P 12/18/15 27.0 5.50 5.75
NVDA 151218P00028000 P 12/18/15 28.0 6.35 6.60
NVDA 151218P00029000 P 12/18/15 29.0 6.75 7.50
NVDA 151218P00030000 P 12/18/15 30.0 7.70 8.45
NVDA 151218P00031000 P 12/18/15 31.0 8.60 9.40
NVDA 151218P00032000 P 12/18/15 32.0 9.60 10.35
NVDA 160115C00003000 C 01/15/16 3.0 17.35 21.10
NVDA 160115C00005000 C 01/15/16 5.0 15.35 19.15
NVDA 160115C00008000 C 01/15/16 8.0 12.35 16.15
NVDA 160115C00010000 C 01/15/16 10.0 10.40 13.15
NVDA 160115C00012000 C 01/15/16 12.0 8.70 10.65
NVDA 160115C00013000 C 01/15/16 13.0 8.90 9.40
NVDA 160115C00014000 C 01/15/16 14.0 7.95 8.70
NVDA 160115C00015000 C 01/15/16 15.0 7.05 7.30
NVDA 160115C00016000 C 01/15/16 16.0 6.15 6.85
NVDA 160115C00017000 C 01/15/16 17.0 5.30 6.00
NVDA 160115C00018000 C 01/15/16 18.0 4.50 4.95
NVDA 160115C00019000 C 01/15/16 19.0 3.75 3.95
NVDA 160115C00020000 C 01/15/16 20.0 3.10 3.25
NVDA 160115C00021000 C 01/15/16 21.0 2.52 2.61
NVDA 160115C00022000 C 01/15/16 22.0 2.02 2.09
NVDA 160115C00023000 C 01/15/16 23.0 1.57 1.64
NVDA 160115C00024000 C 01/15/16 24.0 1.21 1.28
NVDA 160115C00025000 C 01/15/16 25.0 0.92 0.98
NVDA 160115C00026000 C 01/15/16 26.0 0.70 0.75
NVDA 160115C00027000 C 01/15/16 27.0 0.53 0.57
NVDA 160115C00028000 C 01/15/16 28.0 0.40 0.43
NVDA 160115C00029000 C 01/15/16 29.0 0.29 0.33
NVDA 160115C00030000 C 01/15/16 30.0 0.21 0.25
NVDA 160115C00031000 C 01/15/16 31.0 0.15 0.19
NVDA 160115C00032000 C 01/15/16 32.0 0.11 0.15
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 0.01 0.04
NVDA 160115P00010000 P 01/15/16 10.0 0.04 0.07
NVDA 160115P00012000 P 01/15/16 12.0 0.09 0.13
NVDA 160115P00013000 P 01/15/16 13.0 0.13 0.17
NVDA 160115P00014000 P 01/15/16 14.0 0.18 0.22
NVDA 160115P00015000 P 01/15/16 15.0 0.26 0.30
NVDA 160115P00016000 P 01/15/16 16.0 0.36 0.41
NVDA 160115P00017000 P 01/15/16 17.0 0.51 0.55
NVDA 160115P00018000 P 01/15/16 18.0 0.70 0.73
NVDA 160115P00019000 P 01/15/16 19.0 0.95 0.99
NVDA 160115P00020000 P 01/15/16 20.0 1.27 1.31
NVDA 160115P00021000 P 01/15/16 21.0 1.66 1.71
NVDA 160115P00022000 P 01/15/16 22.0 2.14 2.19
NVDA 160115P00023000 P 01/15/16 23.0 2.67 2.75
NVDA 160115P00024000 P 01/15/16 24.0 3.30 3.40
NVDA 160115P00025000 P 01/15/16 25.0 4.00 4.10
NVDA 160115P00026000 P 01/15/16 26.0 4.80 4.90
NVDA 160115P00027000 P 01/15/16 27.0 5.35 5.80
NVDA 160115P00028000 P 01/15/16 28.0 6.20 6.65
NVDA 160115P00029000 P 01/15/16 29.0 6.80 7.55
NVDA 160115P00030000 P 01/15/16 30.0 7.70 8.50
NVDA 160115P00031000 P 01/15/16 31.0 8.65 9.45
NVDA 160115P00032000 P 01/15/16 32.0 9.60 10.40
NVDA 170120C00003000 C 01/20/17 3.0 16.90 21.50
NVDA 170120C00005000 C 01/20/17 5.0 14.60 19.45
NVDA 170120C00008000 C 01/20/17 8.0 11.90 16.50
NVDA 170120C00010000 C 01/20/17 10.0 9.65 14.20
NVDA 170120C00013000 C 01/20/17 13.0 7.30 10.95
NVDA 170120C00015000 C 01/20/17 15.0 7.25 8.90
NVDA 170120C00017000 C 01/20/17 17.0 5.85 6.45
NVDA 170120C00020000 C 01/20/17 20.0 3.95 4.55
NVDA 170120C00022000 C 01/20/17 22.0 2.89 3.50
NVDA 170120C00025000 C 01/20/17 25.0 1.71 2.39
NVDA 170120C00027000 C 01/20/17 27.0 1.16 1.76
NVDA 170120C00030000 C 01/20/17 30.0 0.65 1.22
NVDA 170120C00035000 C 01/20/17 35.0 0.21 0.62
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.40
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.44
NVDA 170120P00008000 P 01/20/17 8.0 0.03 0.20
NVDA 170120P00010000 P 01/20/17 10.0 0.13 0.33
NVDA 170120P00013000 P 01/20/17 13.0 0.35 0.67
NVDA 170120P00015000 P 01/20/17 15.0 0.63 0.95
NVDA 170120P00017000 P 01/20/17 17.0 1.06 1.44
NVDA 170120P00020000 P 01/20/17 20.0 2.08 2.49
NVDA 170120P00022000 P 01/20/17 22.0 3.05 3.50
NVDA 170120P00025000 P 01/20/17 25.0 4.80 5.30
NVDA 170120P00027000 P 01/20/17 27.0 6.20 6.80
NVDA 170120P00030000 P 01/20/17 30.0 8.60 9.30
NVDA 170120P00035000 P 01/20/17 35.0 10.65 14.45

OPRA data is delayed 15 minutes.