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 (2015-01-02)Premium Content

Nvidia Corporation (NVDA)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 150402C00012000 C 04/02/15 12.0 8.70 9.80
NVDA 150402C00013000 C 04/02/15 13.0 7.70 8.70
NVDA 150402C00013500 C 04/02/15 13.5 7.20 8.25
NVDA 150402C00014000 C 04/02/15 14.0 6.70 7.55
NVDA 150402C00014500 C 04/02/15 14.5 6.20 7.05
NVDA 150402C00015000 C 04/02/15 15.0 5.70 6.60
NVDA 150402C00015500 C 04/02/15 15.5 5.20 6.10
NVDA 150402C00016000 C 04/02/15 16.0 4.75 5.60
NVDA 150402C00016500 C 04/02/15 16.5 4.25 5.05
NVDA 150402C00017000 C 04/02/15 17.0 3.75 4.60
NVDA 150402C00017500 C 04/02/15 17.5 3.25 4.05
NVDA 150402C00018000 C 04/02/15 18.0 2.76 3.55
NVDA 150402C00018500 C 04/02/15 18.5 2.27 3.10
NVDA 150402C00019000 C 04/02/15 19.0 2.07 2.64
NVDA 150402C00019500 C 04/02/15 19.5 1.29 2.17
NVDA 150402C00020000 C 04/02/15 20.0 1.09 1.58
NVDA 150402C00020500 C 04/02/15 20.5 0.93 1.12
NVDA 150402C00021000 C 04/02/15 21.0 0.55 0.69
NVDA 150402C00021500 C 04/02/15 21.5 0.29 0.35
NVDA 150402C00022000 C 04/02/15 22.0 0.12 0.16
NVDA 150402C00022500 C 04/02/15 22.5 0.04 0.09
NVDA 150402C00023000 C 04/02/15 23.0 0.00 0.06
NVDA 150402C00023500 C 04/02/15 23.5 0.00 0.05
NVDA 150402C00024000 C 04/02/15 24.0 0.00 0.07
NVDA 150402C00024500 C 04/02/15 24.5 0.00 0.05
NVDA 150402C00025000 C 04/02/15 25.0 0.00 0.04
NVDA 150402C00025500 C 04/02/15 25.5 0.00 0.03
NVDA 150402C00026000 C 04/02/15 26.0 0.00 0.03
NVDA 150402C00026500 C 04/02/15 26.5 0.00 0.09
NVDA 150402C00027000 C 04/02/15 27.0 0.00 0.09
NVDA 150402C00027500 C 04/02/15 27.5 0.00 0.13
NVDA 150402C00028000 C 04/02/15 28.0 0.00 0.09
NVDA 150402C00028500 C 04/02/15 28.5 0.00 0.09
NVDA 150402C00029000 C 04/02/15 29.0 0.00 0.09
NVDA 150402C00029500 C 04/02/15 29.5 0.00 0.09
NVDA 150402C00030000 C 04/02/15 30.0 0.00 0.14
NVDA 150402C00030500 C 04/02/15 30.5 0.00 1.69
NVDA 150402C00031000 C 04/02/15 31.0 0.00 0.13
NVDA 150402C00031500 C 04/02/15 31.5 0.00 0.13
NVDA 150402C00032000 C 04/02/15 32.0 0.00 0.13
NVDA 150402C00033000 C 04/02/15 33.0 0.00 0.13
NVDA 150402P00012000 P 04/02/15 12.0 0.00 0.14
NVDA 150402P00013000 P 04/02/15 13.0 0.00 0.13
NVDA 150402P00013500 P 04/02/15 13.5 0.00 0.13
NVDA 150402P00014000 P 04/02/15 14.0 0.00 0.10
NVDA 150402P00014500 P 04/02/15 14.5 0.00 0.09
NVDA 150402P00015000 P 04/02/15 15.0 0.00 0.09
NVDA 150402P00015500 P 04/02/15 15.5 0.00 0.09
NVDA 150402P00016000 P 04/02/15 16.0 0.00 0.03
NVDA 150402P00016500 P 04/02/15 16.5 0.00 0.04
NVDA 150402P00017000 P 04/02/15 17.0 0.00 0.07
NVDA 150402P00017500 P 04/02/15 17.5 0.00 0.09
NVDA 150402P00018000 P 04/02/15 18.0 0.00 0.10
NVDA 150402P00018500 P 04/02/15 18.5 0.00 0.10
NVDA 150402P00019000 P 04/02/15 19.0 0.00 0.13
NVDA 150402P00019500 P 04/02/15 19.5 0.02 0.11
NVDA 150402P00020000 P 04/02/15 20.0 0.04 0.09
NVDA 150402P00020500 P 04/02/15 20.5 0.08 0.13
NVDA 150402P00021000 P 04/02/15 21.0 0.17 0.23
NVDA 150402P00021500 P 04/02/15 21.5 0.33 0.45
NVDA 150402P00022000 P 04/02/15 22.0 0.65 1.04
NVDA 150402P00022500 P 04/02/15 22.5 0.96 1.30
NVDA 150402P00023000 P 04/02/15 23.0 1.55 1.80
NVDA 150402P00023500 P 04/02/15 23.5 1.86 2.32
NVDA 150402P00024000 P 04/02/15 24.0 2.36 2.82
NVDA 150402P00024500 P 04/02/15 24.5 2.96 3.35
NVDA 150402P00025000 P 04/02/15 25.0 3.35 3.85
NVDA 150402P00025500 P 04/02/15 25.5 3.85 4.35
NVDA 150402P00026000 P 04/02/15 26.0 4.30 4.85
NVDA 150402P00026500 P 04/02/15 26.5 4.80 5.35
NVDA 150402P00027000 P 04/02/15 27.0 5.35 5.85
NVDA 150402P00027500 P 04/02/15 27.5 5.85 6.35
NVDA 150402P00028000 P 04/02/15 28.0 6.30 6.85
NVDA 150402P00028500 P 04/02/15 28.5 6.80 7.40
NVDA 150402P00029000 P 04/02/15 29.0 6.95 8.05
NVDA 150402P00029500 P 04/02/15 29.5 7.35 8.75
NVDA 150402P00030000 P 04/02/15 30.0 8.25 9.00
NVDA 150402P00030500 P 04/02/15 30.5 7.70 9.35
NVDA 150402P00031000 P 04/02/15 31.0 8.20 9.85
NVDA 150402P00031500 P 04/02/15 31.5 8.45 10.35
NVDA 150402P00032000 P 04/02/15 32.0 9.25 11.40
NVDA 150402P00033000 P 04/02/15 33.0 9.95 12.35
NVDA 150410C00012000 C 04/10/15 12.0 7.65 9.75
NVDA 150410C00013000 C 04/10/15 13.0 7.55 8.80
NVDA 150410C00013500 C 04/10/15 13.5 7.25 8.20
NVDA 150410C00014000 C 04/10/15 14.0 6.75 7.65
NVDA 150410C00014500 C 04/10/15 14.5 6.25 7.05
NVDA 150410C00015000 C 04/10/15 15.0 5.75 6.55
NVDA 150410C00015500 C 04/10/15 15.5 5.25 6.15
NVDA 150410C00016000 C 04/10/15 16.0 4.75 5.65
NVDA 150410C00016500 C 04/10/15 16.5 4.25 5.15
NVDA 150410C00017000 C 04/10/15 17.0 3.75 4.60
NVDA 150410C00017500 C 04/10/15 17.5 3.25 4.10
NVDA 150410C00018000 C 04/10/15 18.0 2.79 3.60
NVDA 150410C00018500 C 04/10/15 18.5 2.30 3.10
NVDA 150410C00019000 C 04/10/15 19.0 1.81 2.68
NVDA 150410C00019500 C 04/10/15 19.5 1.40 2.13
NVDA 150410C00020000 C 04/10/15 20.0 1.07 1.65
NVDA 150410C00020500 C 04/10/15 20.5 0.88 1.21
NVDA 150410C00021000 C 04/10/15 21.0 0.69 0.81
NVDA 150410C00021500 C 04/10/15 21.5 0.42 0.50
NVDA 150410C00022000 C 04/10/15 22.0 0.24 0.30
NVDA 150410C00022500 C 04/10/15 22.5 0.14 0.19
NVDA 150410C00023000 C 04/10/15 23.0 0.06 0.12
NVDA 150410C00023500 C 04/10/15 23.5 0.00 0.13
NVDA 150410C00024000 C 04/10/15 24.0 0.00 0.13
NVDA 150410C00024500 C 04/10/15 24.5 0.00 0.13
NVDA 150410C00025000 C 04/10/15 25.0 0.00 0.04
NVDA 150410C00025500 C 04/10/15 25.5 0.00 0.04
NVDA 150410C00026000 C 04/10/15 26.0 0.00 0.10
NVDA 150410C00026500 C 04/10/15 26.5 0.00 0.04
NVDA 150410C00027000 C 04/10/15 27.0 0.00 0.10
NVDA 150410C00027500 C 04/10/15 27.5 0.00 0.03
NVDA 150410C00028000 C 04/10/15 28.0 0.00 0.10
NVDA 150410C00028500 C 04/10/15 28.5 0.00 0.09
NVDA 150410C00029000 C 04/10/15 29.0 0.00 0.09
NVDA 150410C00029500 C 04/10/15 29.5 0.00 0.13
NVDA 150410C00030000 C 04/10/15 30.0 0.00 0.09
NVDA 150410C00030500 C 04/10/15 30.5 0.00 0.09
NVDA 150410C00031000 C 04/10/15 31.0 0.00 0.13
NVDA 150410C00031500 C 04/10/15 31.5 0.00 0.13
NVDA 150410C00032000 C 04/10/15 32.0 0.00 0.13
NVDA 150410C00032500 C 04/10/15 32.5 0.00 0.13
NVDA 150410C00033000 C 04/10/15 33.0 0.00 0.13
NVDA 150410P00012000 P 04/10/15 12.0 0.00 0.09
NVDA 150410P00013000 P 04/10/15 13.0 0.00 0.14
NVDA 150410P00013500 P 04/10/15 13.5 0.00 0.10
NVDA 150410P00014000 P 04/10/15 14.0 0.00 0.13
NVDA 150410P00014500 P 04/10/15 14.5 0.00 0.10
NVDA 150410P00015000 P 04/10/15 15.0 0.00 0.04
NVDA 150410P00015500 P 04/10/15 15.5 0.00 0.06
NVDA 150410P00016000 P 04/10/15 16.0 0.00 0.08
NVDA 150410P00016500 P 04/10/15 16.5 0.01 0.10
NVDA 150410P00017000 P 04/10/15 17.0 0.01 0.11
NVDA 150410P00017500 P 04/10/15 17.5 0.01 0.12
NVDA 150410P00018000 P 04/10/15 18.0 0.02 0.13
NVDA 150410P00018500 P 04/10/15 18.5 0.04 0.14
NVDA 150410P00019000 P 04/10/15 19.0 0.02 0.13
NVDA 150410P00019500 P 04/10/15 19.5 0.04 0.19
NVDA 150410P00020000 P 04/10/15 20.0 0.11 0.15
NVDA 150410P00020500 P 04/10/15 20.5 0.17 0.24
NVDA 150410P00021000 P 04/10/15 21.0 0.31 0.38
NVDA 150410P00021500 P 04/10/15 21.5 0.51 0.71
NVDA 150410P00022000 P 04/10/15 22.0 0.83 0.94
NVDA 150410P00022500 P 04/10/15 22.5 1.16 1.42
NVDA 150410P00023000 P 04/10/15 23.0 1.56 2.03
NVDA 150410P00023500 P 04/10/15 23.5 2.01 2.80
NVDA 150410P00024000 P 04/10/15 24.0 2.35 3.30
NVDA 150410P00024500 P 04/10/15 24.5 3.00 3.80
NVDA 150410P00025000 P 04/10/15 25.0 3.50 4.35
NVDA 150410P00025500 P 04/10/15 25.5 3.95 4.85
NVDA 150410P00026000 P 04/10/15 26.0 4.45 5.35
NVDA 150410P00026500 P 04/10/15 26.5 4.95 5.90
NVDA 150410P00027000 P 04/10/15 27.0 5.35 6.45
NVDA 150410P00027500 P 04/10/15 27.5 5.85 7.05
NVDA 150410P00028000 P 04/10/15 28.0 6.35 7.55
NVDA 150410P00028500 P 04/10/15 28.5 6.90 8.10
NVDA 150410P00029000 P 04/10/15 29.0 7.10 8.15
NVDA 150410P00029500 P 04/10/15 29.5 7.50 8.70
NVDA 150410P00030000 P 04/10/15 30.0 8.20 9.20
NVDA 150410P00030500 P 04/10/15 30.5 8.75 9.50
NVDA 150410P00031000 P 04/10/15 31.0 8.25 10.00
NVDA 150410P00031500 P 04/10/15 31.5 8.45 10.50
NVDA 150410P00032000 P 04/10/15 32.0 8.95 11.10
NVDA 150410P00032500 P 04/10/15 32.5 9.45 11.60
NVDA 150410P00033000 P 04/10/15 33.0 9.95 12.35
NVDA 150417C00012000 C 04/17/15 12.0 8.70 9.75
NVDA 150417C00013000 C 04/17/15 13.0 7.75 8.70
NVDA 150417C00014000 C 04/17/15 14.0 6.75 7.65
NVDA 150417C00014500 C 04/17/15 14.5 6.25 7.15
NVDA 150417C00015000 C 04/17/15 15.0 5.75 6.65
NVDA 150417C00015500 C 04/17/15 15.5 5.25 6.15
NVDA 150417C00016000 C 04/17/15 16.0 4.75 5.65
NVDA 150417C00016500 C 04/17/15 16.5 4.25 5.15
NVDA 150417C00017000 C 04/17/15 17.0 3.70 4.70
NVDA 150417C00017500 C 04/17/15 17.5 3.30 4.20
NVDA 150417C00018000 C 04/17/15 18.0 3.40 3.70
NVDA 150417C00018500 C 04/17/15 18.5 2.37 3.20
NVDA 150417C00019000 C 04/17/15 19.0 2.10 2.70
NVDA 150417C00019500 C 04/17/15 19.5 1.61 2.21
NVDA 150417C00020000 C 04/17/15 20.0 1.55 1.70
NVDA 150417C00020500 C 04/17/15 20.5 1.20 1.36
NVDA 150417C00021000 C 04/17/15 21.0 0.80 0.97
NVDA 150417C00021500 C 04/17/15 21.5 0.57 0.63
NVDA 150417C00022000 C 04/17/15 22.0 0.35 0.43
NVDA 150417C00022500 C 04/17/15 22.5 0.19 0.31
NVDA 150417C00023000 C 04/17/15 23.0 0.12 0.23
NVDA 150417C00023500 C 04/17/15 23.5 0.04 0.16
NVDA 150417C00024000 C 04/17/15 24.0 0.04 0.09
NVDA 150417C00024500 C 04/17/15 24.5 0.00 0.06
NVDA 150417C00025000 C 04/17/15 25.0 0.00 0.05
NVDA 150417C00025500 C 04/17/15 25.5 0.00 0.04
NVDA 150417C00026000 C 04/17/15 26.0 0.00 0.04
NVDA 150417C00026500 C 04/17/15 26.5 0.00 0.04
NVDA 150417C00027000 C 04/17/15 27.0 0.00 0.04
NVDA 150417C00027500 C 04/17/15 27.5 0.00 0.04
NVDA 150417C00028000 C 04/17/15 28.0 0.00 0.03
NVDA 150417C00028500 C 04/17/15 28.5 0.00 0.03
NVDA 150417C00029000 C 04/17/15 29.0 0.00 0.03
NVDA 150417C00029500 C 04/17/15 29.5 0.00 0.03
NVDA 150417C00030000 C 04/17/15 30.0 0.00 0.03
NVDA 150417C00030500 C 04/17/15 30.5 0.00 0.03
NVDA 150417C00031000 C 04/17/15 31.0 0.00 0.03
NVDA 150417C00032000 C 04/17/15 32.0 0.00 0.13
NVDA 150417C00033000 C 04/17/15 33.0 0.00 0.09
NVDA 150417P00012000 P 04/17/15 12.0 0.00 0.10
NVDA 150417P00013000 P 04/17/15 13.0 0.00 0.13
NVDA 150417P00014000 P 04/17/15 14.0 0.00 0.05
NVDA 150417P00014500 P 04/17/15 14.5 0.00 0.07
NVDA 150417P00015000 P 04/17/15 15.0 0.01 0.09
NVDA 150417P00015500 P 04/17/15 15.5 0.00 0.10
NVDA 150417P00016000 P 04/17/15 16.0 0.03 0.12
NVDA 150417P00016500 P 04/17/15 16.5 0.00 0.12
NVDA 150417P00017000 P 04/17/15 17.0 0.00 0.14
NVDA 150417P00017500 P 04/17/15 17.5 0.05 0.13
NVDA 150417P00018000 P 04/17/15 18.0 0.07 0.15
NVDA 150417P00018500 P 04/17/15 18.5 0.03 0.17
NVDA 150417P00019000 P 04/17/15 19.0 0.11 0.15
NVDA 150417P00019500 P 04/17/15 19.5 0.14 0.17
NVDA 150417P00020000 P 04/17/15 20.0 0.19 0.24
NVDA 150417P00020500 P 04/17/15 20.5 0.29 0.34
NVDA 150417P00021000 P 04/17/15 21.0 0.40 0.50
NVDA 150417P00021500 P 04/17/15 21.5 0.63 0.74
NVDA 150417P00022000 P 04/17/15 22.0 0.92 1.01
NVDA 150417P00022500 P 04/17/15 22.5 1.27 1.43
NVDA 150417P00023000 P 04/17/15 23.0 1.62 2.01
NVDA 150417P00023500 P 04/17/15 23.5 2.08 2.53
NVDA 150417P00024000 P 04/17/15 24.0 2.50 3.05
NVDA 150417P00024500 P 04/17/15 24.5 2.98 3.60
NVDA 150417P00025000 P 04/17/15 25.0 3.45 4.10
NVDA 150417P00025500 P 04/17/15 25.5 4.00 4.80
NVDA 150417P00026000 P 04/17/15 26.0 4.50 5.30
NVDA 150417P00026500 P 04/17/15 26.5 4.80 5.80
NVDA 150417P00027000 P 04/17/15 27.0 5.30 6.45
NVDA 150417P00027500 P 04/17/15 27.5 5.80 6.55
NVDA 150417P00028000 P 04/17/15 28.0 6.30 7.05
NVDA 150417P00028500 P 04/17/15 28.5 6.80 7.85
NVDA 150417P00029000 P 04/17/15 29.0 7.20 8.20
NVDA 150417P00029500 P 04/17/15 29.5 7.70 8.70
NVDA 150417P00030000 P 04/17/15 30.0 8.10 9.00
NVDA 150417P00030500 P 04/17/15 30.5 8.80 9.50
NVDA 150417P00031000 P 04/17/15 31.0 8.35 10.00
NVDA 150417P00032000 P 04/17/15 32.0 9.20 11.35
NVDA 150417P00033000 P 04/17/15 33.0 10.00 12.35
NVDA 150424C00012000 C 04/24/15 12.0 7.65 11.05
NVDA 150424C00013000 C 04/24/15 13.0 7.55 8.70
NVDA 150424C00013500 C 04/24/15 13.5 7.05 8.15
NVDA 150424C00014000 C 04/24/15 14.0 6.60 7.65
NVDA 150424C00014500 C 04/24/15 14.5 6.10 7.15
NVDA 150424C00015000 C 04/24/15 15.0 5.60 6.65
NVDA 150424C00015500 C 04/24/15 15.5 5.10 6.20
NVDA 150424C00016000 C 04/24/15 16.0 4.70 5.75
NVDA 150424C00016500 C 04/24/15 16.5 4.25 5.20
NVDA 150424C00017000 C 04/24/15 17.0 3.75 4.75
NVDA 150424C00017500 C 04/24/15 17.5 3.25 4.20
NVDA 150424C00018000 C 04/24/15 18.0 2.75 3.75
NVDA 150424C00018500 C 04/24/15 18.5 2.87 3.25
NVDA 150424C00019000 C 04/24/15 19.0 2.38 2.74
NVDA 150424C00019500 C 04/24/15 19.5 1.90 2.28
NVDA 150424C00020000 C 04/24/15 20.0 1.48 1.82
NVDA 150424C00020500 C 04/24/15 20.5 1.09 1.42
NVDA 150424C00021000 C 04/24/15 21.0 0.79 1.01
NVDA 150424C00021500 C 04/24/15 21.5 0.64 0.72
NVDA 150424C00022000 C 04/24/15 22.0 0.40 0.51
NVDA 150424C00022500 C 04/24/15 22.5 0.27 0.35
NVDA 150424C00023000 C 04/24/15 23.0 0.13 0.23
NVDA 150424C00023500 C 04/24/15 23.5 0.05 0.15
NVDA 150424C00024000 C 04/24/15 24.0 0.02 0.11
NVDA 150424C00024500 C 04/24/15 24.5 0.00 0.14
NVDA 150424C00025000 C 04/24/15 25.0 0.00 0.15
NVDA 150424C00025500 C 04/24/15 25.5 0.00 0.15
NVDA 150424C00026000 C 04/24/15 26.0 0.00 0.13
NVDA 150424C00026500 C 04/24/15 26.5 0.00 0.15
NVDA 150424C00027000 C 04/24/15 27.0 0.00 0.16
NVDA 150424C00027500 C 04/24/15 27.5 0.00 0.13
NVDA 150424C00028000 C 04/24/15 28.0 0.00 0.04
NVDA 150424C00028500 C 04/24/15 28.5 0.00 0.52
NVDA 150424C00029000 C 04/24/15 29.0 0.00 0.14
NVDA 150424C00029500 C 04/24/15 29.5 0.00 0.18
NVDA 150424C00030000 C 04/24/15 30.0 0.00 0.15
NVDA 150424C00030500 C 04/24/15 30.5 0.00 0.15
NVDA 150424C00031000 C 04/24/15 31.0 0.00 0.14
NVDA 150424C00031500 C 04/24/15 31.5 0.00 0.14
NVDA 150424C00032000 C 04/24/15 32.0 0.00 0.13
NVDA 150424C00032500 C 04/24/15 32.5 0.00 0.14
NVDA 150424C00033000 C 04/24/15 33.0 0.00 0.13
NVDA 150424P00012000 P 04/24/15 12.0 0.00 0.13
NVDA 150424P00013000 P 04/24/15 13.0 0.00 0.04
NVDA 150424P00013500 P 04/24/15 13.5 0.00 0.13
NVDA 150424P00014000 P 04/24/15 14.0 0.00 0.15
NVDA 150424P00014500 P 04/24/15 14.5 0.00 0.10
NVDA 150424P00015000 P 04/24/15 15.0 0.00 0.14
NVDA 150424P00015500 P 04/24/15 15.5 0.00 0.13
NVDA 150424P00016000 P 04/24/15 16.0 0.00 0.14
NVDA 150424P00016500 P 04/24/15 16.5 0.00 0.15
NVDA 150424P00017000 P 04/24/15 17.0 0.00 0.16
NVDA 150424P00017500 P 04/24/15 17.5 0.00 0.18
NVDA 150424P00018000 P 04/24/15 18.0 0.05 0.21
NVDA 150424P00018500 P 04/24/15 18.5 0.04 0.25
NVDA 150424P00019000 P 04/24/15 19.0 0.09 0.30
NVDA 150424P00019500 P 04/24/15 19.5 0.15 0.33
NVDA 150424P00020000 P 04/24/15 20.0 0.21 0.33
NVDA 150424P00020500 P 04/24/15 20.5 0.31 0.44
NVDA 150424P00021000 P 04/24/15 21.0 0.48 0.59
NVDA 150424P00021500 P 04/24/15 21.5 0.67 0.81
NVDA 150424P00022000 P 04/24/15 22.0 0.91 1.25
NVDA 150424P00022500 P 04/24/15 22.5 1.22 1.73
NVDA 150424P00023000 P 04/24/15 23.0 1.61 2.12
NVDA 150424P00023500 P 04/24/15 23.5 1.96 2.92
NVDA 150424P00024000 P 04/24/15 24.0 2.49 3.40
NVDA 150424P00024500 P 04/24/15 24.5 2.86 3.85
NVDA 150424P00025000 P 04/24/15 25.0 3.40 4.35
NVDA 150424P00025500 P 04/24/15 25.5 3.90 4.85
NVDA 150424P00026000 P 04/24/15 26.0 4.35 5.35
NVDA 150424P00026500 P 04/24/15 26.5 4.85 6.00
NVDA 150424P00027000 P 04/24/15 27.0 5.35 6.45
NVDA 150424P00027500 P 04/24/15 27.5 5.90 6.95
NVDA 150424P00028000 P 04/24/15 28.0 6.30 7.45
NVDA 150424P00028500 P 04/24/15 28.5 6.00 8.80
NVDA 150424P00029000 P 04/24/15 29.0 7.00 8.15
NVDA 150424P00029500 P 04/24/15 29.5 7.40 8.85
NVDA 150424P00030000 P 04/24/15 30.0 8.00 9.45
NVDA 150424P00030500 P 04/24/15 30.5 8.50 10.70
NVDA 150424P00031000 P 04/24/15 31.0 8.00 10.50
NVDA 150424P00031500 P 04/24/15 31.5 8.50 11.15
NVDA 150424P00032000 P 04/24/15 32.0 9.00 11.65
NVDA 150424P00032500 P 04/24/15 32.5 9.50 12.00
NVDA 150424P00033000 P 04/24/15 33.0 10.00 12.50
NVDA 150501C00012000 C 05/01/15 12.0 8.50 9.75
NVDA 150501C00013000 C 05/01/15 13.0 7.55 8.70
NVDA 150501C00013500 C 05/01/15 13.5 7.10 8.25
NVDA 150501C00014000 C 05/01/15 14.0 6.60 7.70
NVDA 150501C00014500 C 05/01/15 14.5 6.10 7.20
NVDA 150501C00015000 C 05/01/15 15.0 5.60 6.80
NVDA 150501C00015500 C 05/01/15 15.5 5.15 6.30
NVDA 150501C00016000 C 05/01/15 16.0 4.75 5.80
NVDA 150501C00016500 C 05/01/15 16.5 4.25 5.30
NVDA 150501C00017000 C 05/01/15 17.0 3.75 4.80
NVDA 150501C00017500 C 05/01/15 17.5 3.25 4.30
NVDA 150501C00018000 C 05/01/15 18.0 2.80 3.80
NVDA 150501C00018500 C 05/01/15 18.5 2.70 3.30
NVDA 150501C00019000 C 05/01/15 19.0 2.40 2.80
NVDA 150501C00019500 C 05/01/15 19.5 1.58 2.34
NVDA 150501C00020000 C 05/01/15 20.0 1.56 1.91
NVDA 150501C00020500 C 05/01/15 20.5 1.04 1.53
NVDA 150501C00021000 C 05/01/15 21.0 0.83 1.10
NVDA 150501C00021500 C 05/01/15 21.5 0.69 0.82
NVDA 150501C00022000 C 05/01/15 22.0 0.41 0.60
NVDA 150501C00022500 C 05/01/15 22.5 0.20 0.43
NVDA 150501C00023000 C 05/01/15 23.0 0.13 0.28
NVDA 150501C00023500 C 05/01/15 23.5 0.07 0.20
NVDA 150501C00024000 C 05/01/15 24.0 0.03 0.15
NVDA 150501C00024500 C 05/01/15 24.5 0.00 0.13
NVDA 150501C00025000 C 05/01/15 25.0 0.00 0.09
NVDA 150501C00025500 C 05/01/15 25.5 0.00 0.14
NVDA 150501C00026000 C 05/01/15 26.0 0.00 0.14
NVDA 150501C00026500 C 05/01/15 26.5 0.00 0.14
NVDA 150501C00027000 C 05/01/15 27.0 0.00 0.14
NVDA 150501C00027500 C 05/01/15 27.5 0.00 0.04
NVDA 150501C00028000 C 05/01/15 28.0 0.00 0.04
NVDA 150501C00028500 C 05/01/15 28.5 0.00 0.14
NVDA 150501C00029000 C 05/01/15 29.0 0.00 0.13
NVDA 150501C00029500 C 05/01/15 29.5 0.00 0.04
NVDA 150501C00030000 C 05/01/15 30.0 0.00 0.14
NVDA 150501C00030500 C 05/01/15 30.5 0.00 0.14
NVDA 150501C00031000 C 05/01/15 31.0 0.00 0.13
NVDA 150501C00031500 C 05/01/15 31.5 0.00 0.14
NVDA 150501C00032000 C 05/01/15 32.0 0.00 0.14
NVDA 150501C00032500 C 05/01/15 32.5 0.00 0.13
NVDA 150501C00033000 C 05/01/15 33.0 0.00 0.13
NVDA 150501P00012000 P 05/01/15 12.0 0.00 0.13
NVDA 150501P00013000 P 05/01/15 13.0 0.00 0.13
NVDA 150501P00013500 P 05/01/15 13.5 0.00 0.13
NVDA 150501P00014000 P 05/01/15 14.0 0.00 0.13
NVDA 150501P00014500 P 05/01/15 14.5 0.00 0.13
NVDA 150501P00015000 P 05/01/15 15.0 0.00 0.14
NVDA 150501P00015500 P 05/01/15 15.5 0.00 0.15
NVDA 150501P00016000 P 05/01/15 16.0 0.00 0.15
NVDA 150501P00016500 P 05/01/15 16.5 0.01 0.17
NVDA 150501P00017000 P 05/01/15 17.0 0.01 0.19
NVDA 150501P00017500 P 05/01/15 17.5 0.06 0.21
NVDA 150501P00018000 P 05/01/15 18.0 0.07 0.25
NVDA 150501P00018500 P 05/01/15 18.5 0.10 0.30
NVDA 150501P00019000 P 05/01/15 19.0 0.11 0.29
NVDA 150501P00019500 P 05/01/15 19.5 0.17 0.33
NVDA 150501P00020000 P 05/01/15 20.0 0.22 0.38
NVDA 150501P00020500 P 05/01/15 20.5 0.32 0.52
NVDA 150501P00021000 P 05/01/15 21.0 0.51 0.69
NVDA 150501P00021500 P 05/01/15 21.5 0.75 0.89
NVDA 150501P00022000 P 05/01/15 22.0 0.93 1.18
NVDA 150501P00022500 P 05/01/15 22.5 1.27 1.98
NVDA 150501P00023000 P 05/01/15 23.0 1.64 2.14
NVDA 150501P00023500 P 05/01/15 23.5 1.99 2.95
NVDA 150501P00024000 P 05/01/15 24.0 2.45 3.10
NVDA 150501P00024500 P 05/01/15 24.5 2.92 3.90
NVDA 150501P00025000 P 05/01/15 25.0 3.30 4.40
NVDA 150501P00025500 P 05/01/15 25.5 3.85 4.85
NVDA 150501P00026000 P 05/01/15 26.0 4.35 5.40
NVDA 150501P00026500 P 05/01/15 26.5 4.85 5.75
NVDA 150501P00027000 P 05/01/15 27.0 5.35 6.45
NVDA 150501P00027500 P 05/01/15 27.5 5.90 6.95
NVDA 150501P00028000 P 05/01/15 28.0 6.25 7.45
NVDA 150501P00028500 P 05/01/15 28.5 6.80 7.75
NVDA 150501P00029000 P 05/01/15 29.0 6.85 8.10
NVDA 150501P00029500 P 05/01/15 29.5 7.35 8.60
NVDA 150501P00030000 P 05/01/15 30.0 7.90 9.25
NVDA 150501P00030500 P 05/01/15 30.5 8.40 9.75
NVDA 150501P00031000 P 05/01/15 31.0 8.05 10.25
NVDA 150501P00031500 P 05/01/15 31.5 8.50 10.75
NVDA 150501P00032000 P 05/01/15 32.0 9.05 11.50
NVDA 150501P00032500 P 05/01/15 32.5 9.55 12.00
NVDA 150501P00033000 P 05/01/15 33.0 10.05 12.50
NVDA 150508C00012000 C 05/08/15 12.0 7.65 11.05
NVDA 150508C00013000 C 05/08/15 13.0 7.60 8.75
NVDA 150508C00013500 C 05/08/15 13.5 7.10 8.25
NVDA 150508C00014000 C 05/08/15 14.0 6.60 7.75
NVDA 150508C00014500 C 05/08/15 14.5 6.10 7.25
NVDA 150508C00015000 C 05/08/15 15.0 5.65 6.80
NVDA 150508C00015500 C 05/08/15 15.5 5.15 6.25
NVDA 150508C00016000 C 05/08/15 16.0 4.75 5.80
NVDA 150508C00016500 C 05/08/15 16.5 4.25 5.30
NVDA 150508C00017000 C 05/08/15 17.0 3.75 4.80
NVDA 150508C00017500 C 05/08/15 17.5 3.30 4.30
NVDA 150508C00018000 C 05/08/15 18.0 3.40 3.80
NVDA 150508C00018500 C 05/08/15 18.5 2.90 3.40
NVDA 150508C00019000 C 05/08/15 19.0 2.01 2.91
NVDA 150508C00019500 C 05/08/15 19.5 1.72 2.48
NVDA 150508C00020000 C 05/08/15 20.0 1.71 2.09
NVDA 150508C00020500 C 05/08/15 20.5 1.31 1.74
NVDA 150508C00021000 C 05/08/15 21.0 0.97 1.33
NVDA 150508C00021500 C 05/08/15 21.5 0.84 1.05
NVDA 150508C00022000 C 05/08/15 22.0 0.52 0.83
NVDA 150508C00022500 C 05/08/15 22.5 0.31 0.64
NVDA 150508C00023000 C 05/08/15 23.0 0.19 0.49
NVDA 150508C00023500 C 05/08/15 23.5 0.17 0.50
NVDA 150508C00024000 C 05/08/15 24.0 0.13 0.32
NVDA 150508C00024500 C 05/08/15 24.5 0.06 0.35
NVDA 150508C00025000 C 05/08/15 25.0 0.04 0.17
NVDA 150508C00025500 C 05/08/15 25.5 0.02 0.36
NVDA 150508C00026000 C 05/08/15 26.0 0.01 0.13
NVDA 150508C00026500 C 05/08/15 26.5 0.00 0.25
NVDA 150508C00027000 C 05/08/15 27.0 0.00 0.50
NVDA 150508C00027500 C 05/08/15 27.5 0.00 0.50
NVDA 150508C00028000 C 05/08/15 28.0 0.00 0.50
NVDA 150508C00028500 C 05/08/15 28.5 0.00 0.50
NVDA 150508C00029000 C 05/08/15 29.0 0.00 0.50
NVDA 150508C00029500 C 05/08/15 29.5 0.00 0.50
NVDA 150508C00030000 C 05/08/15 30.0 0.00 0.50
NVDA 150508C00031000 C 05/08/15 31.0 0.00 0.50
NVDA 150508P00012000 P 05/08/15 12.0 0.00 0.50
NVDA 150508P00013000 P 05/08/15 13.0 0.00 0.50
NVDA 150508P00013500 P 05/08/15 13.5 0.00 0.50
NVDA 150508P00014000 P 05/08/15 14.0 0.00 0.50
NVDA 150508P00014500 P 05/08/15 14.5 0.01 0.49
NVDA 150508P00015000 P 05/08/15 15.0 0.02 0.26
NVDA 150508P00015500 P 05/08/15 15.5 0.03 0.49
NVDA 150508P00016000 P 05/08/15 16.0 0.04 0.28
NVDA 150508P00016500 P 05/08/15 16.5 0.04 0.50
NVDA 150508P00017000 P 05/08/15 17.0 0.06 0.37
NVDA 150508P00017500 P 05/08/15 17.5 0.07 0.50
NVDA 150508P00018000 P 05/08/15 18.0 0.12 0.32
NVDA 150508P00018500 P 05/08/15 18.5 0.16 0.37
NVDA 150508P00019000 P 05/08/15 19.0 0.22 0.48
NVDA 150508P00019500 P 05/08/15 19.5 0.28 0.48
NVDA 150508P00020000 P 05/08/15 20.0 0.37 0.58
NVDA 150508P00020500 P 05/08/15 20.5 0.50 0.73
NVDA 150508P00021000 P 05/08/15 21.0 0.65 0.92
NVDA 150508P00021500 P 05/08/15 21.5 0.86 1.14
NVDA 150508P00022000 P 05/08/15 22.0 1.11 1.40
NVDA 150508P00022500 P 05/08/15 22.5 1.42 2.12
NVDA 150508P00023000 P 05/08/15 23.0 1.78 2.14
NVDA 150508P00023500 P 05/08/15 23.5 2.17 2.63
NVDA 150508P00024000 P 05/08/15 24.0 2.56 3.15
NVDA 150508P00024500 P 05/08/15 24.5 3.00 3.60
NVDA 150508P00025000 P 05/08/15 25.0 3.45 4.45
NVDA 150508P00025500 P 05/08/15 25.5 3.90 4.95
NVDA 150508P00026000 P 05/08/15 26.0 4.35 5.45
NVDA 150508P00026500 P 05/08/15 26.5 4.85 5.75
NVDA 150508P00027000 P 05/08/15 27.0 5.35 6.45
NVDA 150508P00027500 P 05/08/15 27.5 5.85 6.95
NVDA 150508P00028000 P 05/08/15 28.0 6.40 7.45
NVDA 150508P00028500 P 05/08/15 28.5 6.90 7.95
NVDA 150508P00029000 P 05/08/15 29.0 7.30 8.45
NVDA 150508P00029500 P 05/08/15 29.5 7.55 9.25
NVDA 150508P00030000 P 05/08/15 30.0 7.00 10.25
NVDA 150508P00031000 P 05/08/15 31.0 8.00 11.60
NVDA 150515C00014000 C 05/15/15 14.0 6.75 7.70
NVDA 150515C00015000 C 05/15/15 15.0 5.80 6.70
NVDA 150515C00016000 C 05/15/15 16.0 4.85 5.80
NVDA 150515C00017000 C 05/15/15 17.0 3.90 4.80
NVDA 150515C00018000 C 05/15/15 18.0 2.95 3.80
NVDA 150515C00019000 C 05/15/15 19.0 2.23 2.92
NVDA 150515C00020000 C 05/15/15 20.0 1.85 2.11
NVDA 150515C00021000 C 05/15/15 21.0 1.22 1.42
NVDA 150515C00022000 C 05/15/15 22.0 0.73 0.83
NVDA 150515C00023000 C 05/15/15 23.0 0.41 0.51
NVDA 150515C00024000 C 05/15/15 24.0 0.20 0.32
NVDA 150515C00025000 C 05/15/15 25.0 0.10 0.15
NVDA 150515C00026000 C 05/15/15 26.0 0.03 0.10
NVDA 150515C00027000 C 05/15/15 27.0 0.01 0.10
NVDA 150515C00028000 C 05/15/15 28.0 0.00 0.08
NVDA 150515C00029000 C 05/15/15 29.0 0.00 0.07
NVDA 150515C00030000 C 05/15/15 30.0 0.00 0.06
NVDA 150515C00031000 C 05/15/15 31.0 0.00 0.06
NVDA 150515C00032000 C 05/15/15 32.0 0.00 0.05
NVDA 150515P00014000 P 05/15/15 14.0 0.04 0.14
NVDA 150515P00015000 P 05/15/15 15.0 0.07 0.16
NVDA 150515P00016000 P 05/15/15 16.0 0.10 0.17
NVDA 150515P00017000 P 05/15/15 17.0 0.14 0.22
NVDA 150515P00018000 P 05/15/15 18.0 0.19 0.23
NVDA 150515P00019000 P 05/15/15 19.0 0.31 0.36
NVDA 150515P00020000 P 05/15/15 20.0 0.49 0.56
NVDA 150515P00021000 P 05/15/15 21.0 0.81 0.93
NVDA 150515P00022000 P 05/15/15 22.0 1.29 1.79
NVDA 150515P00023000 P 05/15/15 23.0 1.93 2.14
NVDA 150515P00024000 P 05/15/15 24.0 2.70 3.15
NVDA 150515P00025000 P 05/15/15 25.0 3.50 4.40
NVDA 150515P00026000 P 05/15/15 26.0 4.45 5.20
NVDA 150515P00027000 P 05/15/15 27.0 5.35 6.35
NVDA 150515P00028000 P 05/15/15 28.0 6.30 7.25
NVDA 150515P00029000 P 05/15/15 29.0 7.30 8.25
NVDA 150515P00030000 P 05/15/15 30.0 8.30 9.45
NVDA 150515P00031000 P 05/15/15 31.0 8.35 11.55
NVDA 150515P00032000 P 05/15/15 32.0 9.30 12.50
NVDA 150619C00010000 C 06/19/15 10.0 9.75 13.05
NVDA 150619C00011000 C 06/19/15 11.0 9.00 12.05
NVDA 150619C00012000 C 06/19/15 12.0 8.75 9.65
NVDA 150619C00013000 C 06/19/15 13.0 7.75 8.65
NVDA 150619C00014000 C 06/19/15 14.0 6.80 7.70
NVDA 150619C00015000 C 06/19/15 15.0 5.80 6.70
NVDA 150619C00016000 C 06/19/15 16.0 4.85 5.75
NVDA 150619C00017000 C 06/19/15 17.0 3.90 4.75
NVDA 150619C00018000 C 06/19/15 18.0 3.10 3.85
NVDA 150619C00019000 C 06/19/15 19.0 2.53 2.89
NVDA 150619C00020000 C 06/19/15 20.0 2.00 2.19
NVDA 150619C00021000 C 06/19/15 21.0 1.36 1.53
NVDA 150619C00022000 C 06/19/15 22.0 0.93 1.00
NVDA 150619C00023000 C 06/19/15 23.0 0.57 0.65
NVDA 150619C00024000 C 06/19/15 24.0 0.33 0.41
NVDA 150619C00025000 C 06/19/15 25.0 0.20 0.25
NVDA 150619C00026000 C 06/19/15 26.0 0.11 0.15
NVDA 150619C00027000 C 06/19/15 27.0 0.06 0.13
NVDA 150619C00028000 C 06/19/15 28.0 0.03 0.06
NVDA 150619C00029000 C 06/19/15 29.0 0.01 0.06
NVDA 150619P00010000 P 06/19/15 10.0 0.00 0.06
NVDA 150619P00011000 P 06/19/15 11.0 0.02 0.06
NVDA 150619P00012000 P 06/19/15 12.0 0.04 0.07
NVDA 150619P00013000 P 06/19/15 13.0 0.06 0.09
NVDA 150619P00014000 P 06/19/15 14.0 0.05 0.13
NVDA 150619P00015000 P 06/19/15 15.0 0.11 0.15
NVDA 150619P00016000 P 06/19/15 16.0 0.15 0.19
NVDA 150619P00017000 P 06/19/15 17.0 0.21 0.24
NVDA 150619P00018000 P 06/19/15 18.0 0.30 0.34
NVDA 150619P00019000 P 06/19/15 19.0 0.44 0.51
NVDA 150619P00020000 P 06/19/15 20.0 0.67 0.76
NVDA 150619P00021000 P 06/19/15 21.0 1.05 1.13
NVDA 150619P00022000 P 06/19/15 22.0 1.54 1.68
NVDA 150619P00023000 P 06/19/15 23.0 2.15 2.33
NVDA 150619P00024000 P 06/19/15 24.0 2.90 3.30
NVDA 150619P00025000 P 06/19/15 25.0 3.75 4.50
NVDA 150619P00026000 P 06/19/15 26.0 4.65 5.45
NVDA 150619P00027000 P 06/19/15 27.0 5.60 6.40
NVDA 150619P00028000 P 06/19/15 28.0 6.55 7.40
NVDA 150619P00029000 P 06/19/15 29.0 7.50 8.40
NVDA 150918C00011000 C 09/18/15 11.0 9.75 10.65
NVDA 150918C00012000 C 09/18/15 12.0 8.80 9.70
NVDA 150918C00013000 C 09/18/15 13.0 7.80 8.65
NVDA 150918C00014000 C 09/18/15 14.0 6.85 7.70
NVDA 150918C00015000 C 09/18/15 15.0 5.90 6.80
NVDA 150918C00016000 C 09/18/15 16.0 5.00 5.85
NVDA 150918C00017000 C 09/18/15 17.0 4.15 4.90
NVDA 150918C00018000 C 09/18/15 18.0 3.35 4.05
NVDA 150918C00019000 C 09/18/15 19.0 2.79 3.30
NVDA 150918C00020000 C 09/18/15 20.0 2.35 2.58
NVDA 150918C00021000 C 09/18/15 21.0 1.81 1.96
NVDA 150918C00022000 C 09/18/15 22.0 1.36 1.45
NVDA 150918C00023000 C 09/18/15 23.0 0.97 1.08
NVDA 150918C00024000 C 09/18/15 24.0 0.66 0.77
NVDA 150918C00025000 C 09/18/15 25.0 0.47 0.55
NVDA 150918C00026000 C 09/18/15 26.0 0.32 0.39
NVDA 150918C00027000 C 09/18/15 27.0 0.21 0.30
NVDA 150918C00028000 C 09/18/15 28.0 0.13 0.21
NVDA 150918C00029000 C 09/18/15 29.0 0.08 0.15
NVDA 150918C00030000 C 09/18/15 30.0 0.05 0.09
NVDA 150918C00031000 C 09/18/15 31.0 0.04 0.07
NVDA 150918P00011000 P 09/18/15 11.0 0.05 0.09
NVDA 150918P00012000 P 09/18/15 12.0 0.09 0.11
NVDA 150918P00013000 P 09/18/15 13.0 0.11 0.14
NVDA 150918P00014000 P 09/18/15 14.0 0.16 0.19
NVDA 150918P00015000 P 09/18/15 15.0 0.21 0.26
NVDA 150918P00016000 P 09/18/15 16.0 0.29 0.34
NVDA 150918P00017000 P 09/18/15 17.0 0.40 0.46
NVDA 150918P00018000 P 09/18/15 18.0 0.55 0.64
NVDA 150918P00019000 P 09/18/15 19.0 0.78 0.87
NVDA 150918P00020000 P 09/18/15 20.0 1.08 1.21
NVDA 150918P00021000 P 09/18/15 21.0 1.48 1.63
NVDA 150918P00022000 P 09/18/15 22.0 2.04 2.17
NVDA 150918P00023000 P 09/18/15 23.0 2.62 2.80
NVDA 150918P00024000 P 09/18/15 24.0 3.30 3.50
NVDA 150918P00025000 P 09/18/15 25.0 4.05 4.50
NVDA 150918P00026000 P 09/18/15 26.0 4.90 5.65
NVDA 150918P00027000 P 09/18/15 27.0 5.75 6.60
NVDA 150918P00028000 P 09/18/15 28.0 6.70 7.55
NVDA 150918P00029000 P 09/18/15 29.0 7.65 8.50
NVDA 150918P00030000 P 09/18/15 30.0 8.55 9.50
NVDA 150918P00031000 P 09/18/15 31.0 9.25 10.45
NVDA 160115C00003000 C 01/15/16 3.0 16.35 20.40
NVDA 160115C00005000 C 01/15/16 5.0 14.35 18.00
NVDA 160115C00008000 C 01/15/16 8.0 11.45 15.00
NVDA 160115C00010000 C 01/15/16 10.0 9.75 13.00
NVDA 160115C00013000 C 01/15/16 13.0 8.35 8.90
NVDA 160115C00015000 C 01/15/16 15.0 6.15 6.85
NVDA 160115C00017000 C 01/15/16 17.0 4.55 5.15
NVDA 160115C00018000 C 01/15/16 18.0 3.20 4.70
NVDA 160115C00020000 C 01/15/16 20.0 2.81 2.99
NVDA 160115C00022000 C 01/15/16 22.0 1.83 1.98
NVDA 160115C00025000 C 01/15/16 25.0 0.85 1.04
NVDA 160115C00030000 C 01/15/16 30.0 0.19 0.26
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.02
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.11
NVDA 160115P00008000 P 01/15/16 8.0 0.02 0.06
NVDA 160115P00010000 P 01/15/16 10.0 0.06 0.11
NVDA 160115P00013000 P 01/15/16 13.0 0.15 0.25
NVDA 160115P00015000 P 01/15/16 15.0 0.38 0.44
NVDA 160115P00017000 P 01/15/16 17.0 0.68 0.78
NVDA 160115P00018000 P 01/15/16 18.0 0.84 1.10
NVDA 160115P00020000 P 01/15/16 20.0 1.59 1.69
NVDA 160115P00022000 P 01/15/16 22.0 2.49 2.68
NVDA 160115P00025000 P 01/15/16 25.0 4.55 4.75
NVDA 160115P00030000 P 01/15/16 30.0 8.80 9.65
NVDA 170120C00003000 C 01/20/17 3.0 16.00 20.90
NVDA 170120C00005000 C 01/20/17 5.0 14.00 18.90
NVDA 170120C00008000 C 01/20/17 8.0 11.00 15.90
NVDA 170120C00010000 C 01/20/17 10.0 10.80 13.75
NVDA 170120C00013000 C 01/20/17 13.0 6.25 10.10
NVDA 170120C00015000 C 01/20/17 15.0 6.25 7.70
NVDA 170120C00017000 C 01/20/17 17.0 4.55 6.65
NVDA 170120C00018000 C 01/20/17 18.0 4.20 5.45
NVDA 170120C00020000 C 01/20/17 20.0 3.05 4.25
NVDA 170120C00022000 C 01/20/17 22.0 2.55 3.15
NVDA 170120C00025000 C 01/20/17 25.0 1.55 2.00
NVDA 170120C00027000 C 01/20/17 27.0 0.71 1.67
NVDA 170120C00030000 C 01/20/17 30.0 0.35 1.08
NVDA 170120C00035000 C 01/20/17 35.0 0.25 0.72
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.35
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.16
NVDA 170120P00008000 P 01/20/17 8.0 0.02 0.40
NVDA 170120P00010000 P 01/20/17 10.0 0.12 0.54
NVDA 170120P00013000 P 01/20/17 13.0 0.44 0.89
NVDA 170120P00015000 P 01/20/17 15.0 0.81 1.48
NVDA 170120P00017000 P 01/20/17 17.0 0.90 2.00
NVDA 170120P00018000 P 01/20/17 18.0 1.22 2.00
NVDA 170120P00020000 P 01/20/17 20.0 2.07 3.30
NVDA 170120P00022000 P 01/20/17 22.0 3.50 4.25
NVDA 170120P00025000 P 01/20/17 25.0 5.05 6.55
NVDA 170120P00027000 P 01/20/17 27.0 6.35 8.25
NVDA 170120P00030000 P 01/20/17 30.0 8.85 10.75
NVDA 170120P00035000 P 01/20/17 35.0 12.15 16.00

OPRA data is delayed 15 minutes.