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 (2017-03-31)Premium Content

Nvidia Corporation (NVDA)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 170428C00075000 C 04/28/17 75.0 29.30 31.20
NVDA 170428C00080000 C 04/28/17 80.0 24.30 26.65
NVDA 170428C00082000 C 04/28/17 82.0 22.10 25.05
NVDA 170428C00083000 C 04/28/17 83.0 21.10 24.05
NVDA 170428C00084000 C 04/28/17 84.0 20.10 23.00
NVDA 170428C00085000 C 04/28/17 85.0 19.25 22.10
NVDA 170428C00086000 C 04/28/17 86.0 18.20 20.35
NVDA 170428C00087000 C 04/28/17 87.0 17.10 20.05
NVDA 170428C00088000 C 04/28/17 88.0 16.05 19.10
NVDA 170428C00089000 C 04/28/17 89.0 15.05 18.05
NVDA 170428C00090000 C 04/28/17 90.0 14.30 16.20
NVDA 170428C00091000 C 04/28/17 91.0 13.20 16.10
NVDA 170428C00092000 C 04/28/17 92.0 13.10 14.60
NVDA 170428C00092500 C 04/28/17 92.5 11.60 14.55
NVDA 170428C00093000 C 04/28/17 93.0 11.25 13.75
NVDA 170428C00093500 C 04/28/17 93.5 10.75 13.10
NVDA 170428C00094000 C 04/28/17 94.0 10.35 12.20
NVDA 170428C00094500 C 04/28/17 94.5 9.80 12.05
NVDA 170428C00095000 C 04/28/17 95.0 10.05 11.00
NVDA 170428C00095500 C 04/28/17 95.5 8.90 10.75
NVDA 170428C00096000 C 04/28/17 96.0 8.80 10.05
NVDA 170428C00096500 C 04/28/17 96.5 7.70 9.55
NVDA 170428C00097000 C 04/28/17 97.0 8.20 9.10
NVDA 170428C00097500 C 04/28/17 97.5 7.60 8.60
NVDA 170428C00098000 C 04/28/17 98.0 7.45 7.85
NVDA 170428C00098500 C 04/28/17 98.5 6.80 7.50
NVDA 170428C00099000 C 04/28/17 99.0 6.25 7.00
NVDA 170428C00099500 C 04/28/17 99.5 5.85 6.45
NVDA 170428C00100000 C 04/28/17 100.0 5.45 5.85
NVDA 170428C00101000 C 04/28/17 101.0 4.50 4.85
NVDA 170428C00102000 C 04/28/17 102.0 3.50 3.85
NVDA 170428C00103000 C 04/28/17 103.0 2.57 2.82
NVDA 170428C00104000 C 04/28/17 104.0 1.66 1.88
NVDA 170428C00105000 C 04/28/17 105.0 0.96 1.07
NVDA 170428C00106000 C 04/28/17 106.0 0.42 0.54
NVDA 170428C00107000 C 04/28/17 107.0 0.15 0.27
NVDA 170428C00108000 C 04/28/17 108.0 0.06 0.11
NVDA 170428C00109000 C 04/28/17 109.0 0.02 0.05
NVDA 170428C00110000 C 04/28/17 110.0 0.01 0.04
NVDA 170428C00111000 C 04/28/17 111.0 0.00 0.02
NVDA 170428C00112000 C 04/28/17 112.0 0.00 0.03
NVDA 170428C00113000 C 04/28/17 113.0 0.00 0.02
NVDA 170428C00114000 C 04/28/17 114.0 0.00 0.02
NVDA 170428C00115000 C 04/28/17 115.0 0.00 0.02
NVDA 170428C00116000 C 04/28/17 116.0 0.00 0.08
NVDA 170428C00117000 C 04/28/17 117.0 0.00 0.01
NVDA 170428C00118000 C 04/28/17 118.0 0.00 0.01
NVDA 170428C00119000 C 04/28/17 119.0 0.00 0.05
NVDA 170428C00120000 C 04/28/17 120.0 0.00 0.01
NVDA 170428C00121000 C 04/28/17 121.0 0.00 0.06
NVDA 170428C00122000 C 04/28/17 122.0 0.00 0.01
NVDA 170428C00123000 C 04/28/17 123.0 0.00 0.01
NVDA 170428C00124000 C 04/28/17 124.0 0.00 0.01
NVDA 170428C00125000 C 04/28/17 125.0 0.00 0.01
NVDA 170428C00126000 C 04/28/17 126.0 0.00 0.02
NVDA 170428C00127000 C 04/28/17 127.0 0.00 0.06
NVDA 170428C00128000 C 04/28/17 128.0 0.00 0.06
NVDA 170428C00129000 C 04/28/17 129.0 0.00 0.05
NVDA 170428C00130000 C 04/28/17 130.0 0.00 0.01
NVDA 170428C00131000 C 04/28/17 131.0 0.00 0.06
NVDA 170428C00132000 C 04/28/17 132.0 0.00 0.05
NVDA 170428C00133000 C 04/28/17 133.0 0.00 0.03
NVDA 170428C00135000 C 04/28/17 135.0 0.00 0.05
NVDA 170428C00140000 C 04/28/17 140.0 0.00 0.04
NVDA 170428P00075000 P 04/28/17 75.0 0.00 0.01
NVDA 170428P00080000 P 04/28/17 80.0 0.00 0.01
NVDA 170428P00082000 P 04/28/17 82.0 0.00 0.06
NVDA 170428P00083000 P 04/28/17 83.0 0.00 0.02
NVDA 170428P00084000 P 04/28/17 84.0 0.00 0.03
NVDA 170428P00085000 P 04/28/17 85.0 0.00 0.05
NVDA 170428P00086000 P 04/28/17 86.0 0.00 0.06
NVDA 170428P00087000 P 04/28/17 87.0 0.00 0.05
NVDA 170428P00088000 P 04/28/17 88.0 0.00 0.05
NVDA 170428P00089000 P 04/28/17 89.0 0.00 0.05
NVDA 170428P00090000 P 04/28/17 90.0 0.00 0.04
NVDA 170428P00091000 P 04/28/17 91.0 0.00 0.03
NVDA 170428P00092000 P 04/28/17 92.0 0.00 0.02
NVDA 170428P00092500 P 04/28/17 92.5 0.00 0.04
NVDA 170428P00093000 P 04/28/17 93.0 0.00 0.05
NVDA 170428P00093500 P 04/28/17 93.5 0.00 0.02
NVDA 170428P00094000 P 04/28/17 94.0 0.00 0.02
NVDA 170428P00094500 P 04/28/17 94.5 0.00 0.02
NVDA 170428P00095000 P 04/28/17 95.0 0.00 0.02
NVDA 170428P00095500 P 04/28/17 95.5 0.00 0.07
NVDA 170428P00096000 P 04/28/17 96.0 0.00 0.02
NVDA 170428P00096500 P 04/28/17 96.5 0.00 0.12
NVDA 170428P00097000 P 04/28/17 97.0 0.00 0.04
NVDA 170428P00097500 P 04/28/17 97.5 0.00 0.02
NVDA 170428P00098000 P 04/28/17 98.0 0.00 0.01
NVDA 170428P00098500 P 04/28/17 98.5 0.00 0.15
NVDA 170428P00099000 P 04/28/17 99.0 0.00 0.04
NVDA 170428P00099500 P 04/28/17 99.5 0.00 0.11
NVDA 170428P00100000 P 04/28/17 100.0 0.00 0.02
NVDA 170428P00101000 P 04/28/17 101.0 0.00 0.03
NVDA 170428P00102000 P 04/28/17 102.0 0.03 0.04
NVDA 170428P00103000 P 04/28/17 103.0 0.05 0.09
NVDA 170428P00104000 P 04/28/17 104.0 0.12 0.18
NVDA 170428P00105000 P 04/28/17 105.0 0.32 0.40
NVDA 170428P00106000 P 04/28/17 106.0 0.78 0.94
NVDA 170428P00107000 P 04/28/17 107.0 1.49 1.66
NVDA 170428P00108000 P 04/28/17 108.0 2.21 2.61
NVDA 170428P00109000 P 04/28/17 109.0 3.15 3.55
NVDA 170428P00110000 P 04/28/17 110.0 4.15 4.55
NVDA 170428P00111000 P 04/28/17 111.0 5.15 5.55
NVDA 170428P00112000 P 04/28/17 112.0 6.15 6.55
NVDA 170428P00113000 P 04/28/17 113.0 6.70 7.85
NVDA 170428P00114000 P 04/28/17 114.0 7.70 9.75
NVDA 170428P00115000 P 04/28/17 115.0 8.70 10.70
NVDA 170428P00116000 P 04/28/17 116.0 9.50 11.80
NVDA 170428P00117000 P 04/28/17 117.0 9.95 12.85
NVDA 170428P00118000 P 04/28/17 118.0 12.00 13.75
NVDA 170428P00119000 P 04/28/17 119.0 11.95 14.90
NVDA 170428P00120000 P 04/28/17 120.0 13.65 15.85
NVDA 170428P00121000 P 04/28/17 121.0 14.15 16.85
NVDA 170428P00122000 P 04/28/17 122.0 14.95 17.85
NVDA 170428P00123000 P 04/28/17 123.0 16.05 18.95
NVDA 170428P00124000 P 04/28/17 124.0 16.95 19.85
NVDA 170428P00125000 P 04/28/17 125.0 17.85 20.85
NVDA 170428P00126000 P 04/28/17 126.0 18.95 21.95
NVDA 170428P00127000 P 04/28/17 127.0 19.90 23.00
NVDA 170428P00128000 P 04/28/17 128.0 20.90 23.85
NVDA 170428P00129000 P 04/28/17 129.0 21.95 24.85
NVDA 170428P00130000 P 04/28/17 130.0 22.90 25.75
NVDA 170428P00131000 P 04/28/17 131.0 23.90 26.85
NVDA 170428P00132000 P 04/28/17 132.0 25.10 27.85
NVDA 170428P00133000 P 04/28/17 133.0 25.90 28.95
NVDA 170428P00135000 P 04/28/17 135.0 27.90 31.00
NVDA 170428P00140000 P 04/28/17 140.0 33.55 35.75
NVDA 170505C00075000 C 05/05/17 75.0 29.25 31.45
NVDA 170505C00080000 C 05/05/17 80.0 23.90 27.55
NVDA 170505C00084000 C 05/05/17 84.0 19.90 23.50
NVDA 170505C00085000 C 05/05/17 85.0 18.90 22.60
NVDA 170505C00086000 C 05/05/17 86.0 17.90 21.50
NVDA 170505C00087000 C 05/05/17 87.0 16.90 20.70
NVDA 170505C00088000 C 05/05/17 88.0 15.95 19.60
NVDA 170505C00089000 C 05/05/17 89.0 15.00 18.45
NVDA 170505C00090000 C 05/05/17 90.0 15.05 16.25
NVDA 170505C00091000 C 05/05/17 91.0 12.95 16.55
NVDA 170505C00092000 C 05/05/17 92.0 12.35 14.10
NVDA 170505C00092500 C 05/05/17 92.5 11.80 14.05
NVDA 170505C00093000 C 05/05/17 93.0 12.00 13.70
NVDA 170505C00093500 C 05/05/17 93.5 10.70 13.35
NVDA 170505C00094000 C 05/05/17 94.0 10.35 12.75
NVDA 170505C00095000 C 05/05/17 95.0 10.50 10.95
NVDA 170505C00096000 C 05/05/17 96.0 9.45 9.90
NVDA 170505C00096500 C 05/05/17 96.5 7.90 9.75
NVDA 170505C00097000 C 05/05/17 97.0 7.35 9.25
NVDA 170505C00097500 C 05/05/17 97.5 7.90 8.55
NVDA 170505C00098000 C 05/05/17 98.0 7.35 8.10
NVDA 170505C00098500 C 05/05/17 98.5 7.00 7.60
NVDA 170505C00099000 C 05/05/17 99.0 6.65 7.00
NVDA 170505C00099500 C 05/05/17 99.5 6.20 6.55
NVDA 170505C00100000 C 05/05/17 100.0 5.70 5.95
NVDA 170505C00101000 C 05/05/17 101.0 4.85 5.05
NVDA 170505C00102000 C 05/05/17 102.0 4.05 4.25
NVDA 170505C00103000 C 05/05/17 103.0 3.30 3.45
NVDA 170505C00104000 C 05/05/17 104.0 2.60 2.74
NVDA 170505C00105000 C 05/05/17 105.0 1.95 2.09
NVDA 170505C00106000 C 05/05/17 106.0 1.51 1.55
NVDA 170505C00107000 C 05/05/17 107.0 1.09 1.16
NVDA 170505C00108000 C 05/05/17 108.0 0.76 0.83
NVDA 170505C00109000 C 05/05/17 109.0 0.54 0.59
NVDA 170505C00110000 C 05/05/17 110.0 0.37 0.42
NVDA 170505C00111000 C 05/05/17 111.0 0.25 0.30
NVDA 170505C00112000 C 05/05/17 112.0 0.18 0.23
NVDA 170505C00113000 C 05/05/17 113.0 0.13 0.15
NVDA 170505C00114000 C 05/05/17 114.0 0.10 0.14
NVDA 170505C00115000 C 05/05/17 115.0 0.07 0.12
NVDA 170505C00116000 C 05/05/17 116.0 0.05 0.10
NVDA 170505C00117000 C 05/05/17 117.0 0.04 0.10
NVDA 170505C00118000 C 05/05/17 118.0 0.02 0.09
NVDA 170505C00119000 C 05/05/17 119.0 0.02 0.08
NVDA 170505C00120000 C 05/05/17 120.0 0.01 0.06
NVDA 170505C00121000 C 05/05/17 121.0 0.00 0.05
NVDA 170505C00122000 C 05/05/17 122.0 0.00 0.43
NVDA 170505C00123000 C 05/05/17 123.0 0.00 0.38
NVDA 170505C00124000 C 05/05/17 124.0 0.00 0.34
NVDA 170505C00125000 C 05/05/17 125.0 0.00 0.04
NVDA 170505C00126000 C 05/05/17 126.0 0.00 0.26
NVDA 170505C00127000 C 05/05/17 127.0 0.00 0.26
NVDA 170505C00128000 C 05/05/17 128.0 0.00 0.21
NVDA 170505C00129000 C 05/05/17 129.0 0.00 0.19
NVDA 170505C00130000 C 05/05/17 130.0 0.00 0.15
NVDA 170505C00131000 C 05/05/17 131.0 0.00 0.12
NVDA 170505C00132000 C 05/05/17 132.0 0.00 0.11
NVDA 170505C00133000 C 05/05/17 133.0 0.00 0.11
NVDA 170505C00135000 C 05/05/17 135.0 0.00 0.08
NVDA 170505C00140000 C 05/05/17 140.0 0.00 0.05
NVDA 170505C00145000 C 05/05/17 145.0 0.00 0.06
NVDA 170505C00150000 C 05/05/17 150.0 0.00 0.06
NVDA 170505P00075000 P 05/05/17 75.0 0.00 0.02
NVDA 170505P00080000 P 05/05/17 80.0 0.00 0.02
NVDA 170505P00084000 P 05/05/17 84.0 0.00 0.07
NVDA 170505P00085000 P 05/05/17 85.0 0.01 0.10
NVDA 170505P00086000 P 05/05/17 86.0 0.00 0.03
NVDA 170505P00087000 P 05/05/17 87.0 0.00 0.14
NVDA 170505P00088000 P 05/05/17 88.0 0.00 0.19
NVDA 170505P00089000 P 05/05/17 89.0 0.00 0.07
NVDA 170505P00090000 P 05/05/17 90.0 0.01 0.04
NVDA 170505P00091000 P 05/05/17 91.0 0.00 0.28
NVDA 170505P00092000 P 05/05/17 92.0 0.00 0.06
NVDA 170505P00092500 P 05/05/17 92.5 0.00 0.07
NVDA 170505P00093000 P 05/05/17 93.0 0.00 0.05
NVDA 170505P00093500 P 05/05/17 93.5 0.01 0.06
NVDA 170505P00094000 P 05/05/17 94.0 0.01 0.06
NVDA 170505P00095000 P 05/05/17 95.0 0.04 0.06
NVDA 170505P00096000 P 05/05/17 96.0 0.04 0.07
NVDA 170505P00096500 P 05/05/17 96.5 0.05 0.08
NVDA 170505P00097000 P 05/05/17 97.0 0.06 0.10
NVDA 170505P00097500 P 05/05/17 97.5 0.08 0.11
NVDA 170505P00098000 P 05/05/17 98.0 0.09 0.13
NVDA 170505P00098500 P 05/05/17 98.5 0.11 0.15
NVDA 170505P00099000 P 05/05/17 99.0 0.14 0.17
NVDA 170505P00099500 P 05/05/17 99.5 0.17 0.22
NVDA 170505P00100000 P 05/05/17 100.0 0.20 0.25
NVDA 170505P00101000 P 05/05/17 101.0 0.31 0.38
NVDA 170505P00102000 P 05/05/17 102.0 0.44 0.53
NVDA 170505P00103000 P 05/05/17 103.0 0.67 0.76
NVDA 170505P00104000 P 05/05/17 104.0 0.97 1.04
NVDA 170505P00105000 P 05/05/17 105.0 1.37 1.46
NVDA 170505P00106000 P 05/05/17 106.0 1.84 1.95
NVDA 170505P00107000 P 05/05/17 107.0 2.43 2.54
NVDA 170505P00108000 P 05/05/17 108.0 3.10 3.25
NVDA 170505P00109000 P 05/05/17 109.0 3.85 4.00
NVDA 170505P00110000 P 05/05/17 110.0 4.65 4.85
NVDA 170505P00111000 P 05/05/17 111.0 5.45 5.75
NVDA 170505P00112000 P 05/05/17 112.0 6.35 6.85
NVDA 170505P00113000 P 05/05/17 113.0 7.10 8.95
NVDA 170505P00114000 P 05/05/17 114.0 7.75 9.90
NVDA 170505P00115000 P 05/05/17 115.0 8.85 10.90
NVDA 170505P00116000 P 05/05/17 116.0 9.70 11.85
NVDA 170505P00117000 P 05/05/17 117.0 10.75 13.10
NVDA 170505P00118000 P 05/05/17 118.0 11.30 14.10
NVDA 170505P00119000 P 05/05/17 119.0 11.60 15.10
NVDA 170505P00120000 P 05/05/17 120.0 13.30 16.10
NVDA 170505P00121000 P 05/05/17 121.0 14.65 17.35
NVDA 170505P00122000 P 05/05/17 122.0 14.65 18.45
NVDA 170505P00123000 P 05/05/17 123.0 15.65 19.60
NVDA 170505P00124000 P 05/05/17 124.0 16.65 20.40
NVDA 170505P00125000 P 05/05/17 125.0 17.65 21.40
NVDA 170505P00126000 P 05/05/17 126.0 18.65 22.40
NVDA 170505P00127000 P 05/05/17 127.0 19.65 23.40
NVDA 170505P00128000 P 05/05/17 128.0 20.65 24.40
NVDA 170505P00129000 P 05/05/17 129.0 21.65 25.40
NVDA 170505P00130000 P 05/05/17 130.0 22.65 26.40
NVDA 170505P00131000 P 05/05/17 131.0 23.65 27.40
NVDA 170505P00132000 P 05/05/17 132.0 24.65 28.40
NVDA 170505P00133000 P 05/05/17 133.0 25.65 29.40
NVDA 170505P00135000 P 05/05/17 135.0 27.65 31.40
NVDA 170505P00140000 P 05/05/17 140.0 32.65 36.60
NVDA 170505P00145000 P 05/05/17 145.0 37.60 41.70
NVDA 170505P00150000 P 05/05/17 150.0 42.80 46.20
NVDA 170512C00080000 C 05/12/17 80.0 24.35 26.25
NVDA 170512C00083000 C 05/12/17 83.0 21.00 24.90
NVDA 170512C00084000 C 05/12/17 84.0 20.00 23.70
NVDA 170512C00085000 C 05/12/17 85.0 19.30 22.25
NVDA 170512C00086000 C 05/12/17 86.0 17.95 21.25
NVDA 170512C00087000 C 05/12/17 87.0 17.10 20.70
NVDA 170512C00088000 C 05/12/17 88.0 16.10 19.85
NVDA 170512C00089000 C 05/12/17 89.0 15.05 18.60
NVDA 170512C00090000 C 05/12/17 90.0 14.50 16.65
NVDA 170512C00091000 C 05/12/17 91.0 13.50 15.55
NVDA 170512C00092000 C 05/12/17 92.0 12.70 14.45
NVDA 170512C00092500 C 05/12/17 92.5 12.25 14.00
NVDA 170512C00093000 C 05/12/17 93.0 11.90 13.55
NVDA 170512C00093500 C 05/12/17 93.5 11.35 13.35
NVDA 170512C00094000 C 05/12/17 94.0 10.75 12.80
NVDA 170512C00094500 C 05/12/17 94.5 11.10 12.30
NVDA 170512C00095000 C 05/12/17 95.0 10.85 11.60
NVDA 170512C00095500 C 05/12/17 95.5 10.60 11.10
NVDA 170512C00096000 C 05/12/17 96.0 10.20 10.60
NVDA 170512C00096500 C 05/12/17 96.5 9.95 10.15
NVDA 170512C00097000 C 05/12/17 97.0 9.40 9.75
NVDA 170512C00097500 C 05/12/17 97.5 9.15 9.45
NVDA 170512C00098000 C 05/12/17 98.0 8.70 9.05
NVDA 170512C00098500 C 05/12/17 98.5 8.25 8.60
NVDA 170512C00099000 C 05/12/17 99.0 7.80 8.25
NVDA 170512C00099500 C 05/12/17 99.5 7.60 8.10
NVDA 170512C00100000 C 05/12/17 100.0 7.30 7.45
NVDA 170512C00101000 C 05/12/17 101.0 6.65 6.80
NVDA 170512C00102000 C 05/12/17 102.0 6.00 6.15
NVDA 170512C00103000 C 05/12/17 103.0 5.40 5.55
NVDA 170512C00104000 C 05/12/17 104.0 4.80 5.05
NVDA 170512C00105000 C 05/12/17 105.0 4.30 4.45
NVDA 170512C00106000 C 05/12/17 106.0 3.90 4.00
NVDA 170512C00107000 C 05/12/17 107.0 3.40 3.55
NVDA 170512C00108000 C 05/12/17 108.0 2.96 3.15
NVDA 170512C00109000 C 05/12/17 109.0 2.60 2.74
NVDA 170512C00110000 C 05/12/17 110.0 2.28 2.40
NVDA 170512C00111000 C 05/12/17 111.0 1.98 2.09
NVDA 170512C00112000 C 05/12/17 112.0 1.72 1.80
NVDA 170512C00113000 C 05/12/17 113.0 1.50 1.60
NVDA 170512C00114000 C 05/12/17 114.0 1.28 1.42
NVDA 170512C00115000 C 05/12/17 115.0 1.11 1.25
NVDA 170512C00116000 C 05/12/17 116.0 0.96 1.08
NVDA 170512C00117000 C 05/12/17 117.0 0.83 0.96
NVDA 170512C00118000 C 05/12/17 118.0 0.72 0.82
NVDA 170512C00119000 C 05/12/17 119.0 0.62 0.72
NVDA 170512C00120000 C 05/12/17 120.0 0.53 0.66
NVDA 170512C00121000 C 05/12/17 121.0 0.46 0.58
NVDA 170512C00122000 C 05/12/17 122.0 0.39 0.53
NVDA 170512C00123000 C 05/12/17 123.0 0.34 0.41
NVDA 170512C00124000 C 05/12/17 124.0 0.00 0.45
NVDA 170512C00125000 C 05/12/17 125.0 0.23 0.41
NVDA 170512C00126000 C 05/12/17 126.0 0.21 0.37
NVDA 170512C00127000 C 05/12/17 127.0 0.12 0.44
NVDA 170512C00128000 C 05/12/17 128.0 0.11 0.30
NVDA 170512C00129000 C 05/12/17 129.0 0.07 0.26
NVDA 170512C00130000 C 05/12/17 130.0 0.06 0.22
NVDA 170512C00131000 C 05/12/17 131.0 0.00 0.49
NVDA 170512C00132000 C 05/12/17 132.0 0.00 0.29
NVDA 170512C00133000 C 05/12/17 133.0 0.00 0.34
NVDA 170512C00135000 C 05/12/17 135.0 0.00 0.15
NVDA 170512C00140000 C 05/12/17 140.0 0.00 0.10
NVDA 170512C00145000 C 05/12/17 145.0 0.00 0.26
NVDA 170512C00150000 C 05/12/17 150.0 0.00 0.09
NVDA 170512P00080000 P 05/12/17 80.0 0.00 0.20
NVDA 170512P00083000 P 05/12/17 83.0 0.00 0.12
NVDA 170512P00084000 P 05/12/17 84.0 0.00 0.15
NVDA 170512P00085000 P 05/12/17 85.0 0.00 0.19
NVDA 170512P00086000 P 05/12/17 86.0 0.03 0.24
NVDA 170512P00087000 P 05/12/17 87.0 0.09 0.16
NVDA 170512P00088000 P 05/12/17 88.0 0.11 0.18
NVDA 170512P00089000 P 05/12/17 89.0 0.14 0.27
NVDA 170512P00090000 P 05/12/17 90.0 0.19 0.29
NVDA 170512P00091000 P 05/12/17 91.0 0.25 0.38
NVDA 170512P00092000 P 05/12/17 92.0 0.32 0.39
NVDA 170512P00092500 P 05/12/17 92.5 0.35 0.48
NVDA 170512P00093000 P 05/12/17 93.0 0.40 0.48
NVDA 170512P00093500 P 05/12/17 93.5 0.45 0.53
NVDA 170512P00094000 P 05/12/17 94.0 0.50 0.58
NVDA 170512P00094500 P 05/12/17 94.5 0.56 0.63
NVDA 170512P00095000 P 05/12/17 95.0 0.62 0.70
NVDA 170512P00095500 P 05/12/17 95.5 0.70 0.82
NVDA 170512P00096000 P 05/12/17 96.0 0.78 0.86
NVDA 170512P00096500 P 05/12/17 96.5 0.86 0.97
NVDA 170512P00097000 P 05/12/17 97.0 0.95 1.04
NVDA 170512P00097500 P 05/12/17 97.5 1.06 1.14
NVDA 170512P00098000 P 05/12/17 98.0 1.17 1.24
NVDA 170512P00098500 P 05/12/17 98.5 1.28 1.37
NVDA 170512P00099000 P 05/12/17 99.0 1.41 1.53
NVDA 170512P00099500 P 05/12/17 99.5 1.55 1.63
NVDA 170512P00100000 P 05/12/17 100.0 1.69 1.80
NVDA 170512P00101000 P 05/12/17 101.0 2.00 2.12
NVDA 170512P00102000 P 05/12/17 102.0 2.32 2.48
NVDA 170512P00103000 P 05/12/17 103.0 2.75 2.88
NVDA 170512P00104000 P 05/12/17 104.0 3.15 3.30
NVDA 170512P00105000 P 05/12/17 105.0 3.65 3.80
NVDA 170512P00106000 P 05/12/17 106.0 4.15 4.30
NVDA 170512P00107000 P 05/12/17 107.0 4.70 4.85
NVDA 170512P00108000 P 05/12/17 108.0 5.30 5.50
NVDA 170512P00109000 P 05/12/17 109.0 5.85 6.10
NVDA 170512P00110000 P 05/12/17 110.0 6.60 6.75
NVDA 170512P00111000 P 05/12/17 111.0 7.20 7.45
NVDA 170512P00112000 P 05/12/17 112.0 7.95 8.25
NVDA 170512P00113000 P 05/12/17 113.0 8.70 8.95
NVDA 170512P00114000 P 05/12/17 114.0 9.55 10.05
NVDA 170512P00115000 P 05/12/17 115.0 10.35 10.60
NVDA 170512P00116000 P 05/12/17 116.0 11.15 11.45
NVDA 170512P00117000 P 05/12/17 117.0 12.00 12.95
NVDA 170512P00118000 P 05/12/17 118.0 12.70 13.50
NVDA 170512P00119000 P 05/12/17 119.0 13.45 15.40
NVDA 170512P00120000 P 05/12/17 120.0 14.35 15.30
NVDA 170512P00121000 P 05/12/17 121.0 15.35 17.20
NVDA 170512P00122000 P 05/12/17 122.0 16.15 18.10
NVDA 170512P00123000 P 05/12/17 123.0 16.95 19.10
NVDA 170512P00124000 P 05/12/17 124.0 18.25 20.00
NVDA 170512P00125000 P 05/12/17 125.0 19.05 20.95
NVDA 170512P00126000 P 05/12/17 126.0 20.15 21.95
NVDA 170512P00127000 P 05/12/17 127.0 19.75 23.60
NVDA 170512P00128000 P 05/12/17 128.0 20.75 24.55
NVDA 170512P00129000 P 05/12/17 129.0 21.75 25.35
NVDA 170512P00130000 P 05/12/17 130.0 23.70 25.90
NVDA 170512P00131000 P 05/12/17 131.0 23.70 27.50
NVDA 170512P00132000 P 05/12/17 132.0 24.70 28.65
NVDA 170512P00133000 P 05/12/17 133.0 25.70 29.45
NVDA 170512P00135000 P 05/12/17 135.0 27.80 31.30
NVDA 170512P00140000 P 05/12/17 140.0 32.65 36.40
NVDA 170512P00145000 P 05/12/17 145.0 37.60 41.60
NVDA 170512P00150000 P 05/12/17 150.0 43.55 45.80
NVDA 170519C00060000 C 05/19/17 60.0 44.05 47.15
NVDA 170519C00065000 C 05/19/17 65.0 39.20 41.35
NVDA 170519C00070000 C 05/19/17 70.0 34.20 37.05
NVDA 170519C00075000 C 05/19/17 75.0 29.90 31.20
NVDA 170519C00080000 C 05/19/17 80.0 25.45 25.95
NVDA 170519C00082000 C 05/19/17 82.0 22.30 24.50
NVDA 170519C00083000 C 05/19/17 83.0 21.35 23.40
NVDA 170519C00084000 C 05/19/17 84.0 20.45 22.75
NVDA 170519C00085000 C 05/19/17 85.0 19.45 21.25
NVDA 170519C00086000 C 05/19/17 86.0 18.45 20.45
NVDA 170519C00087000 C 05/19/17 87.0 17.45 19.70
NVDA 170519C00088000 C 05/19/17 88.0 16.50 18.70
NVDA 170519C00089000 C 05/19/17 89.0 15.70 17.80
NVDA 170519C00090000 C 05/19/17 90.0 15.70 16.25
NVDA 170519C00091000 C 05/19/17 91.0 13.70 15.85
NVDA 170519C00092000 C 05/19/17 92.0 13.85 14.85
NVDA 170519C00092500 C 05/19/17 92.5 13.40 14.25
NVDA 170519C00093000 C 05/19/17 93.0 12.95 13.75
NVDA 170519C00093500 C 05/19/17 93.5 12.45 13.35
NVDA 170519C00094000 C 05/19/17 94.0 12.05 12.85
NVDA 170519C00094500 C 05/19/17 94.5 11.65 12.20
NVDA 170519C00095000 C 05/19/17 95.0 11.55 11.75
NVDA 170519C00095500 C 05/19/17 95.5 11.05 11.45
NVDA 170519C00096000 C 05/19/17 96.0 10.65 11.05
NVDA 170519C00096500 C 05/19/17 96.5 10.10 10.50
NVDA 170519C00097000 C 05/19/17 97.0 9.90 10.10
NVDA 170519C00097500 C 05/19/17 97.5 9.30 9.75
NVDA 170519C00098000 C 05/19/17 98.0 8.85 9.40
NVDA 170519C00098500 C 05/19/17 98.5 8.80 9.10
NVDA 170519C00099000 C 05/19/17 99.0 8.45 8.70
NVDA 170519C00099500 C 05/19/17 99.5 8.10 8.25
NVDA 170519C00100000 C 05/19/17 100.0 7.75 7.90
NVDA 170519C00101000 C 05/19/17 101.0 7.10 7.25
NVDA 170519C00102000 C 05/19/17 102.0 6.45 6.60
NVDA 170519C00103000 C 05/19/17 103.0 5.75 6.00
NVDA 170519C00104000 C 05/19/17 104.0 5.30 5.45
NVDA 170519C00105000 C 05/19/17 105.0 4.80 4.90
NVDA 170519C00106000 C 05/19/17 106.0 4.30 4.45
NVDA 170519C00107000 C 05/19/17 107.0 3.85 3.95
NVDA 170519C00108000 C 05/19/17 108.0 3.45 3.60
NVDA 170519C00109000 C 05/19/17 109.0 3.05 3.20
NVDA 170519C00110000 C 05/19/17 110.0 2.68 2.79
NVDA 170519C00111000 C 05/19/17 111.0 2.38 2.49
NVDA 170519C00112000 C 05/19/17 112.0 2.11 2.19
NVDA 170519C00113000 C 05/19/17 113.0 1.83 1.94
NVDA 170519C00114000 C 05/19/17 114.0 1.61 1.70
NVDA 170519C00115000 C 05/19/17 115.0 1.44 1.49
NVDA 170519C00116000 C 05/19/17 116.0 1.24 1.32
NVDA 170519C00117000 C 05/19/17 117.0 1.09 1.15
NVDA 170519C00118000 C 05/19/17 118.0 0.95 1.02
NVDA 170519C00119000 C 05/19/17 119.0 0.82 0.91
NVDA 170519C00120000 C 05/19/17 120.0 0.72 0.79
NVDA 170519C00121000 C 05/19/17 121.0 0.63 0.70
NVDA 170519C00122000 C 05/19/17 122.0 0.55 0.61
NVDA 170519C00123000 C 05/19/17 123.0 0.49 0.55
NVDA 170519C00124000 C 05/19/17 124.0 0.43 0.48
NVDA 170519C00125000 C 05/19/17 125.0 0.37 0.43
NVDA 170519C00126000 C 05/19/17 126.0 0.34 0.39
NVDA 170519C00127000 C 05/19/17 127.0 0.30 0.34
NVDA 170519C00128000 C 05/19/17 128.0 0.26 0.31
NVDA 170519C00129000 C 05/19/17 129.0 0.20 0.28
NVDA 170519C00130000 C 05/19/17 130.0 0.21 0.25
NVDA 170519C00131000 C 05/19/17 131.0 0.19 0.23
NVDA 170519C00132000 C 05/19/17 132.0 0.13 0.21
NVDA 170519C00133000 C 05/19/17 133.0 0.15 0.19
NVDA 170519C00135000 C 05/19/17 135.0 0.12 0.17
NVDA 170519C00140000 C 05/19/17 140.0 0.07 0.11
NVDA 170519C00145000 C 05/19/17 145.0 0.00 0.07
NVDA 170519C00150000 C 05/19/17 150.0 0.00 0.06
NVDA 170519P00060000 P 05/19/17 60.0 0.00 0.03
NVDA 170519P00065000 P 05/19/17 65.0 0.00 0.03
NVDA 170519P00070000 P 05/19/17 70.0 0.00 0.06
NVDA 170519P00075000 P 05/19/17 75.0 0.01 0.09
NVDA 170519P00080000 P 05/19/17 80.0 0.05 0.07
NVDA 170519P00082000 P 05/19/17 82.0 0.06 0.09
NVDA 170519P00083000 P 05/19/17 83.0 0.07 0.11
NVDA 170519P00084000 P 05/19/17 84.0 0.09 0.13
NVDA 170519P00085000 P 05/19/17 85.0 0.11 0.15
NVDA 170519P00086000 P 05/19/17 86.0 0.14 0.18
NVDA 170519P00087000 P 05/19/17 87.0 0.17 0.24
NVDA 170519P00088000 P 05/19/17 88.0 0.21 0.29
NVDA 170519P00089000 P 05/19/17 89.0 0.28 0.33
NVDA 170519P00090000 P 05/19/17 90.0 0.35 0.39
NVDA 170519P00091000 P 05/19/17 91.0 0.42 0.48
NVDA 170519P00092000 P 05/19/17 92.0 0.52 0.57
NVDA 170519P00092500 P 05/19/17 92.5 0.58 0.63
NVDA 170519P00093000 P 05/19/17 93.0 0.64 0.69
NVDA 170519P00093500 P 05/19/17 93.5 0.70 0.75
NVDA 170519P00094000 P 05/19/17 94.0 0.78 0.84
NVDA 170519P00094500 P 05/19/17 94.5 0.85 0.90
NVDA 170519P00095000 P 05/19/17 95.0 0.93 1.00
NVDA 170519P00095500 P 05/19/17 95.5 0.95 1.07
NVDA 170519P00096000 P 05/19/17 96.0 1.11 1.19
NVDA 170519P00096500 P 05/19/17 96.5 1.21 1.27
NVDA 170519P00097000 P 05/19/17 97.0 1.30 1.38
NVDA 170519P00097500 P 05/19/17 97.5 1.43 1.49
NVDA 170519P00098000 P 05/19/17 98.0 1.53 1.65
NVDA 170519P00098500 P 05/19/17 98.5 1.66 1.75
NVDA 170519P00099000 P 05/19/17 99.0 1.80 1.87
NVDA 170519P00099500 P 05/19/17 99.5 1.95 2.03
NVDA 170519P00100000 P 05/19/17 100.0 2.10 2.19
NVDA 170519P00101000 P 05/19/17 101.0 2.43 2.50
NVDA 170519P00102000 P 05/19/17 102.0 2.75 2.90
NVDA 170519P00103000 P 05/19/17 103.0 3.20 3.30
NVDA 170519P00104000 P 05/19/17 104.0 3.60 3.75
NVDA 170519P00105000 P 05/19/17 105.0 4.10 4.20
NVDA 170519P00106000 P 05/19/17 106.0 4.60 4.75
NVDA 170519P00107000 P 05/19/17 107.0 5.15 5.35
NVDA 170519P00108000 P 05/19/17 108.0 5.65 5.90
NVDA 170519P00109000 P 05/19/17 109.0 6.35 6.50
NVDA 170519P00110000 P 05/19/17 110.0 7.00 7.15
NVDA 170519P00111000 P 05/19/17 111.0 7.65 7.85
NVDA 170519P00112000 P 05/19/17 112.0 8.40 8.55
NVDA 170519P00113000 P 05/19/17 113.0 9.10 9.30
NVDA 170519P00114000 P 05/19/17 114.0 9.80 10.10
NVDA 170519P00115000 P 05/19/17 115.0 10.60 10.85
NVDA 170519P00116000 P 05/19/17 116.0 11.50 11.90
NVDA 170519P00117000 P 05/19/17 117.0 12.25 12.55
NVDA 170519P00118000 P 05/19/17 118.0 13.15 13.50
NVDA 170519P00119000 P 05/19/17 119.0 13.75 14.60
NVDA 170519P00120000 P 05/19/17 120.0 14.80 15.15
NVDA 170519P00121000 P 05/19/17 121.0 15.50 16.45
NVDA 170519P00122000 P 05/19/17 122.0 16.35 18.35
NVDA 170519P00123000 P 05/19/17 123.0 17.40 19.25
NVDA 170519P00124000 P 05/19/17 124.0 18.15 20.20
NVDA 170519P00125000 P 05/19/17 125.0 19.35 21.05
NVDA 170519P00126000 P 05/19/17 126.0 19.95 22.15
NVDA 170519P00127000 P 05/19/17 127.0 20.80 23.10
NVDA 170519P00128000 P 05/19/17 128.0 21.80 24.05
NVDA 170519P00129000 P 05/19/17 129.0 22.75 25.00
NVDA 170519P00130000 P 05/19/17 130.0 23.75 26.05
NVDA 170519P00131000 P 05/19/17 131.0 24.40 26.95
NVDA 170519P00132000 P 05/19/17 132.0 25.50 28.00
NVDA 170519P00133000 P 05/19/17 133.0 26.40 28.90
NVDA 170519P00135000 P 05/19/17 135.0 28.75 30.95
NVDA 170519P00140000 P 05/19/17 140.0 33.25 35.90
NVDA 170519P00145000 P 05/19/17 145.0 38.55 40.80
NVDA 170519P00150000 P 05/19/17 150.0 43.40 45.90
NVDA 170526C00075000 C 05/26/17 75.0 29.30 31.35
NVDA 170526C00080000 C 05/26/17 80.0 24.10 27.25
NVDA 170526C00085000 C 05/26/17 85.0 19.30 22.35
NVDA 170526C00090000 C 05/26/17 90.0 14.55 17.65
NVDA 170526C00091000 C 05/26/17 91.0 13.75 16.10
NVDA 170526C00092000 C 05/26/17 92.0 12.95 14.90
NVDA 170526C00092500 C 05/26/17 92.5 12.55 14.55
NVDA 170526C00093000 C 05/26/17 93.0 12.05 14.15
NVDA 170526C00093500 C 05/26/17 93.5 11.65 13.65
NVDA 170526C00094000 C 05/26/17 94.0 11.25 13.20
NVDA 170526C00094500 C 05/26/17 94.5 10.85 12.70
NVDA 170526C00095000 C 05/26/17 95.0 10.45 12.00
NVDA 170526C00095500 C 05/26/17 95.5 9.95 11.95
NVDA 170526C00096000 C 05/26/17 96.0 10.05 11.40
NVDA 170526C00096500 C 05/26/17 96.5 9.05 11.15
NVDA 170526C00097000 C 05/26/17 97.0 8.70 10.65
NVDA 170526C00097500 C 05/26/17 97.5 9.30 10.25
NVDA 170526C00098000 C 05/26/17 98.0 8.85 9.75
NVDA 170526C00098500 C 05/26/17 98.5 7.65 9.45
NVDA 170526C00099000 C 05/26/17 99.0 8.40 8.90
NVDA 170526C00099500 C 05/26/17 99.5 8.00 8.55
NVDA 170526C00100000 C 05/26/17 100.0 7.80 8.20
NVDA 170526C00101000 C 05/26/17 101.0 7.15 7.50
NVDA 170526C00102000 C 05/26/17 102.0 6.50 6.90
NVDA 170526C00103000 C 05/26/17 103.0 6.00 6.30
NVDA 170526C00104000 C 05/26/17 104.0 5.45 5.70
NVDA 170526C00105000 C 05/26/17 105.0 4.90 5.20
NVDA 170526C00106000 C 05/26/17 106.0 4.45 4.65
NVDA 170526C00107000 C 05/26/17 107.0 4.00 4.20
NVDA 170526C00108000 C 05/26/17 108.0 3.60 3.80
NVDA 170526C00109000 C 05/26/17 109.0 3.20 3.45
NVDA 170526C00110000 C 05/26/17 110.0 2.84 3.05
NVDA 170526C00111000 C 05/26/17 111.0 2.57 2.74
NVDA 170526C00112000 C 05/26/17 112.0 2.29 2.44
NVDA 170526C00113000 C 05/26/17 113.0 2.04 2.18
NVDA 170526C00114000 C 05/26/17 114.0 1.81 1.93
NVDA 170526C00115000 C 05/26/17 115.0 1.58 1.75
NVDA 170526C00116000 C 05/26/17 116.0 1.40 1.55
NVDA 170526C00117000 C 05/26/17 117.0 1.22 1.37
NVDA 170526C00118000 C 05/26/17 118.0 1.09 1.23
NVDA 170526C00119000 C 05/26/17 119.0 0.80 1.13
NVDA 170526C00120000 C 05/26/17 120.0 0.84 1.03
NVDA 170526C00121000 C 05/26/17 121.0 0.67 0.91
NVDA 170526C00122000 C 05/26/17 122.0 0.49 0.84
NVDA 170526C00123000 C 05/26/17 123.0 0.54 0.73
NVDA 170526C00124000 C 05/26/17 124.0 0.46 0.66
NVDA 170526C00125000 C 05/26/17 125.0 0.29 0.60
NVDA 170526C00126000 C 05/26/17 126.0 0.39 0.55
NVDA 170526C00127000 C 05/26/17 127.0 0.30 0.53
NVDA 170526C00128000 C 05/26/17 128.0 0.16 0.46
NVDA 170526C00129000 C 05/26/17 129.0 0.09 0.47
NVDA 170526C00130000 C 05/26/17 130.0 0.16 0.39
NVDA 170526C00135000 C 05/26/17 135.0 0.01 0.49
NVDA 170526C00140000 C 05/26/17 140.0 0.00 0.34
NVDA 170526P00075000 P 05/26/17 75.0 0.00 0.25
NVDA 170526P00080000 P 05/26/17 80.0 0.00 0.22
NVDA 170526P00085000 P 05/26/17 85.0 0.09 0.31
NVDA 170526P00090000 P 05/26/17 90.0 0.45 0.57
NVDA 170526P00091000 P 05/26/17 91.0 0.53 0.85
NVDA 170526P00092000 P 05/26/17 92.0 0.65 0.99
NVDA 170526P00092500 P 05/26/17 92.5 0.71 0.84
NVDA 170526P00093000 P 05/26/17 93.0 0.77 0.93
NVDA 170526P00093500 P 05/26/17 93.5 0.85 0.97
NVDA 170526P00094000 P 05/26/17 94.0 0.93 1.06
NVDA 170526P00094500 P 05/26/17 94.5 1.00 1.14
NVDA 170526P00095000 P 05/26/17 95.0 1.07 1.14
NVDA 170526P00095500 P 05/26/17 95.5 1.18 1.30
NVDA 170526P00096000 P 05/26/17 96.0 1.27 1.41
NVDA 170526P00096500 P 05/26/17 96.5 1.38 1.47
NVDA 170526P00097000 P 05/26/17 97.0 1.49 1.59
NVDA 170526P00097500 P 05/26/17 97.5 1.61 1.72
NVDA 170526P00098000 P 05/26/17 98.0 1.74 1.85
NVDA 170526P00098500 P 05/26/17 98.5 1.87 2.00
NVDA 170526P00099000 P 05/26/17 99.0 2.00 2.17
NVDA 170526P00099500 P 05/26/17 99.5 2.15 2.30
NVDA 170526P00100000 P 05/26/17 100.0 2.30 2.47
NVDA 170526P00101000 P 05/26/17 101.0 2.65 2.79
NVDA 170526P00102000 P 05/26/17 102.0 3.05 3.20
NVDA 170526P00103000 P 05/26/17 103.0 3.40 3.60
NVDA 170526P00104000 P 05/26/17 104.0 3.90 4.05
NVDA 170526P00105000 P 05/26/17 105.0 4.35 4.50
NVDA 170526P00106000 P 05/26/17 106.0 4.85 5.05
NVDA 170526P00107000 P 05/26/17 107.0 5.35 6.30
NVDA 170526P00108000 P 05/26/17 108.0 5.95 6.35
NVDA 170526P00109000 P 05/26/17 109.0 6.50 7.60
NVDA 170526P00110000 P 05/26/17 110.0 7.20 7.90
NVDA 170526P00111000 P 05/26/17 111.0 7.70 9.05
NVDA 170526P00112000 P 05/26/17 112.0 8.60 10.10
NVDA 170526P00113000 P 05/26/17 113.0 9.15 10.95
NVDA 170526P00114000 P 05/26/17 114.0 9.60 11.75
NVDA 170526P00115000 P 05/26/17 115.0 10.70 12.65
NVDA 170526P00116000 P 05/26/17 116.0 11.25 13.40
NVDA 170526P00117000 P 05/26/17 117.0 12.20 14.15
NVDA 170526P00118000 P 05/26/17 118.0 12.95 14.95
NVDA 170526P00119000 P 05/26/17 119.0 13.90 15.90
NVDA 170526P00120000 P 05/26/17 120.0 14.75 16.80
NVDA 170526P00121000 P 05/26/17 121.0 15.65 17.70
NVDA 170526P00122000 P 05/26/17 122.0 16.20 18.60
NVDA 170526P00123000 P 05/26/17 123.0 17.60 19.40
NVDA 170526P00124000 P 05/26/17 124.0 18.15 20.35
NVDA 170526P00125000 P 05/26/17 125.0 18.65 21.35
NVDA 170526P00126000 P 05/26/17 126.0 19.65 22.30
NVDA 170526P00127000 P 05/26/17 127.0 20.30 23.30
NVDA 170526P00128000 P 05/26/17 128.0 21.25 24.25
NVDA 170526P00129000 P 05/26/17 129.0 22.20 25.20
NVDA 170526P00130000 P 05/26/17 130.0 23.20 26.15
NVDA 170526P00135000 P 05/26/17 135.0 27.65 31.45
NVDA 170526P00140000 P 05/26/17 140.0 33.65 36.30
NVDA 170602C00075000 C 06/02/17 75.0 29.30 31.60
NVDA 170602C00080000 C 06/02/17 80.0 24.20 27.25
NVDA 170602C00085000 C 06/02/17 85.0 19.75 21.95
NVDA 170602C00086000 C 06/02/17 86.0 18.45 21.40
NVDA 170602C00087000 C 06/02/17 87.0 17.55 20.10
NVDA 170602C00088000 C 06/02/17 88.0 16.65 19.00
NVDA 170602C00089000 C 06/02/17 89.0 15.65 18.40
NVDA 170602C00090000 C 06/02/17 90.0 14.80 17.00
NVDA 170602C00090500 C 06/02/17 90.5 14.40 16.85
NVDA 170602C00091000 C 06/02/17 91.0 13.95 16.20
NVDA 170602C00091500 C 06/02/17 91.5 13.45 15.50
NVDA 170602C00092000 C 06/02/17 92.0 13.00 15.25
NVDA 170602C00092500 C 06/02/17 92.5 12.60 14.80
NVDA 170602C00093000 C 06/02/17 93.0 12.15 14.05
NVDA 170602C00093500 C 06/02/17 93.5 11.70 13.85
NVDA 170602C00094000 C 06/02/17 94.0 12.15 13.20
NVDA 170602C00094500 C 06/02/17 94.5 11.90 12.75
NVDA 170602C00095000 C 06/02/17 95.0 11.60 12.15
NVDA 170602C00095500 C 06/02/17 95.5 11.10 11.90
NVDA 170602C00096000 C 06/02/17 96.0 10.65 12.00
NVDA 170602C00096500 C 06/02/17 96.5 10.40 10.90
NVDA 170602C00097000 C 06/02/17 97.0 9.50 10.80
NVDA 170602C00097500 C 06/02/17 97.5 9.25 10.40
NVDA 170602C00098000 C 06/02/17 98.0 8.15 10.00
NVDA 170602C00098500 C 06/02/17 98.5 8.00 9.65
NVDA 170602C00099000 C 06/02/17 99.0 7.70 9.10
NVDA 170602C00099500 C 06/02/17 99.5 7.80 8.75
NVDA 170602C00100000 C 06/02/17 100.0 8.05 8.35
NVDA 170602C00101000 C 06/02/17 101.0 7.40 7.70
NVDA 170602C00102000 C 06/02/17 102.0 6.80 7.10
NVDA 170602C00103000 C 06/02/17 103.0 5.90 6.50
NVDA 170602C00104000 C 06/02/17 104.0 5.55 5.95
NVDA 170602C00105000 C 06/02/17 105.0 5.05 5.40
NVDA 170602C00106000 C 06/02/17 106.0 4.70 4.90
NVDA 170602C00107000 C 06/02/17 107.0 4.25 4.45
NVDA 170602C00108000 C 06/02/17 108.0 3.85 4.00
NVDA 170602C00109000 C 06/02/17 109.0 3.30 3.65
NVDA 170602C00110000 C 06/02/17 110.0 3.10 3.30
NVDA 170602C00111000 C 06/02/17 111.0 2.77 2.94
NVDA 170602C00112000 C 06/02/17 112.0 2.50 2.65
NVDA 170602C00113000 C 06/02/17 113.0 2.22 2.37
NVDA 170602C00114000 C 06/02/17 114.0 1.99 2.14
NVDA 170602C00115000 C 06/02/17 115.0 1.73 1.92
NVDA 170602C00116000 C 06/02/17 116.0 1.55 1.72
NVDA 170602C00117000 C 06/02/17 117.0 1.38 1.54
NVDA 170602C00118000 C 06/02/17 118.0 1.22 1.38
NVDA 170602C00119000 C 06/02/17 119.0 1.08 1.22
NVDA 170602C00120000 C 06/02/17 120.0 0.94 1.15
NVDA 170602C00121000 C 06/02/17 121.0 0.63 1.03
NVDA 170602C00122000 C 06/02/17 122.0 0.47 0.93
NVDA 170602C00123000 C 06/02/17 123.0 0.56 0.80
NVDA 170602C00124000 C 06/02/17 124.0 0.35 0.75
NVDA 170602C00125000 C 06/02/17 125.0 0.34 0.70
NVDA 170602C00126000 C 06/02/17 126.0 0.27 0.60
NVDA 170602C00127000 C 06/02/17 127.0 0.22 0.55
NVDA 170602C00128000 C 06/02/17 128.0 0.13 0.55
NVDA 170602C00129000 C 06/02/17 129.0 0.13 0.52
NVDA 170602C00130000 C 06/02/17 130.0 0.24 0.40
NVDA 170602C00131000 C 06/02/17 131.0 0.21 0.48
NVDA 170602C00132000 C 06/02/17 132.0 0.00 0.50
NVDA 170602C00133000 C 06/02/17 133.0 0.10 0.41
NVDA 170602C00135000 C 06/02/17 135.0 0.01 0.45
NVDA 170602P00075000 P 06/02/17 75.0 0.00 0.25
NVDA 170602P00080000 P 06/02/17 80.0 0.05 0.19
NVDA 170602P00085000 P 06/02/17 85.0 0.05 0.41
NVDA 170602P00086000 P 06/02/17 86.0 0.11 0.53
NVDA 170602P00087000 P 06/02/17 87.0 0.32 0.59
NVDA 170602P00088000 P 06/02/17 88.0 0.23 0.68
NVDA 170602P00089000 P 06/02/17 89.0 0.39 0.68
NVDA 170602P00090000 P 06/02/17 90.0 0.51 0.80
NVDA 170602P00090500 P 06/02/17 90.5 0.52 0.84
NVDA 170602P00091000 P 06/02/17 91.0 0.58 0.92
NVDA 170602P00091500 P 06/02/17 91.5 0.70 0.96
NVDA 170602P00092000 P 06/02/17 92.0 0.71 1.05
NVDA 170602P00092500 P 06/02/17 92.5 0.83 1.06
NVDA 170602P00093000 P 06/02/17 93.0 0.90 1.05
NVDA 170602P00093500 P 06/02/17 93.5 0.90 1.11
NVDA 170602P00094000 P 06/02/17 94.0 1.05 1.17
NVDA 170602P00094500 P 06/02/17 94.5 1.14 1.24
NVDA 170602P00095000 P 06/02/17 95.0 1.21 1.33
NVDA 170602P00095500 P 06/02/17 95.5 1.33 1.44
NVDA 170602P00096000 P 06/02/17 96.0 1.43 1.58
NVDA 170602P00096500 P 06/02/17 96.5 1.54 1.65
NVDA 170602P00097000 P 06/02/17 97.0 1.65 1.85
NVDA 170602P00097500 P 06/02/17 97.5 1.77 1.91
NVDA 170602P00098000 P 06/02/17 98.0 1.91 2.04
NVDA 170602P00098500 P 06/02/17 98.5 2.05 2.16
NVDA 170602P00099000 P 06/02/17 99.0 2.19 2.32
NVDA 170602P00099500 P 06/02/17 99.5 2.34 2.45
NVDA 170602P00100000 P 06/02/17 100.0 2.50 2.65
NVDA 170602P00101000 P 06/02/17 101.0 2.85 3.10
NVDA 170602P00102000 P 06/02/17 102.0 3.20 3.40
NVDA 170602P00103000 P 06/02/17 103.0 3.60 3.80
NVDA 170602P00104000 P 06/02/17 104.0 4.05 4.25
NVDA 170602P00105000 P 06/02/17 105.0 4.60 4.75
NVDA 170602P00106000 P 06/02/17 106.0 5.05 5.30
NVDA 170602P00107000 P 06/02/17 107.0 5.55 6.30
NVDA 170602P00108000 P 06/02/17 108.0 6.15 6.95
NVDA 170602P00109000 P 06/02/17 109.0 6.70 7.80
NVDA 170602P00110000 P 06/02/17 110.0 7.35 7.70
NVDA 170602P00111000 P 06/02/17 111.0 7.95 9.50
NVDA 170602P00112000 P 06/02/17 112.0 8.75 10.15
NVDA 170602P00113000 P 06/02/17 113.0 9.45 11.30
NVDA 170602P00114000 P 06/02/17 114.0 10.20 11.80
NVDA 170602P00115000 P 06/02/17 115.0 10.90 11.65
NVDA 170602P00116000 P 06/02/17 116.0 11.60 13.50
NVDA 170602P00117000 P 06/02/17 117.0 12.40 14.25
NVDA 170602P00118000 P 06/02/17 118.0 13.20 15.10
NVDA 170602P00119000 P 06/02/17 119.0 13.95 16.05
NVDA 170602P00120000 P 06/02/17 120.0 15.05 16.75
NVDA 170602P00121000 P 06/02/17 121.0 15.95 17.75
NVDA 170602P00122000 P 06/02/17 122.0 16.70 18.60
NVDA 170602P00123000 P 06/02/17 123.0 17.65 19.55
NVDA 170602P00124000 P 06/02/17 124.0 18.25 20.40
NVDA 170602P00125000 P 06/02/17 125.0 19.40 21.40
NVDA 170602P00126000 P 06/02/17 126.0 19.80 22.25
NVDA 170602P00127000 P 06/02/17 127.0 20.70 23.30
NVDA 170602P00128000 P 06/02/17 128.0 22.10 24.00
NVDA 170602P00129000 P 06/02/17 129.0 22.65 25.10
NVDA 170602P00130000 P 06/02/17 130.0 23.60 26.05
NVDA 170602P00131000 P 06/02/17 131.0 24.75 27.10
NVDA 170602P00132000 P 06/02/17 132.0 25.55 28.00
NVDA 170602P00133000 P 06/02/17 133.0 26.10 29.10
NVDA 170602P00135000 P 06/02/17 135.0 28.80 30.95
NVDA 170609C00075000 C 06/09/17 75.0 29.10 32.20
NVDA 170609C00080000 C 06/09/17 80.0 23.50 28.00
NVDA 170609C00082000 C 06/09/17 82.0 21.55 25.85
NVDA 170609C00083000 C 06/09/17 83.0 20.55 25.00
NVDA 170609C00084000 C 06/09/17 84.0 19.65 24.00
NVDA 170609C00085000 C 06/09/17 85.0 18.70 23.05
NVDA 170609C00086000 C 06/09/17 86.0 17.80 22.40
NVDA 170609C00087000 C 06/09/17 87.0 16.90 21.15
NVDA 170609C00088000 C 06/09/17 88.0 16.10 20.40
NVDA 170609C00089000 C 06/09/17 89.0 15.10 19.30
NVDA 170609C00090000 C 06/09/17 90.0 14.20 17.85
NVDA 170609C00091000 C 06/09/17 91.0 14.15 16.20
NVDA 170609C00092000 C 06/09/17 92.0 13.25 15.10
NVDA 170609C00092500 C 06/09/17 92.5 12.70 15.35
NVDA 170609C00093000 C 06/09/17 93.0 12.25 14.90
NVDA 170609C00093500 C 06/09/17 93.5 11.80 14.50
NVDA 170609C00094000 C 06/09/17 94.0 11.45 14.15
NVDA 170609C00094500 C 06/09/17 94.5 11.00 13.80
NVDA 170609C00095000 C 06/09/17 95.0 10.65 12.50
NVDA 170609C00095500 C 06/09/17 95.5 10.20 12.95
NVDA 170609C00096000 C 06/09/17 96.0 9.85 12.50
NVDA 170609C00096500 C 06/09/17 96.5 9.45 12.05
NVDA 170609C00097000 C 06/09/17 97.0 9.10 11.55
NVDA 170609C00097500 C 06/09/17 97.5 8.70 11.30
NVDA 170609C00098000 C 06/09/17 98.0 8.35 10.85
NVDA 170609C00098500 C 06/09/17 98.5 7.90 10.05
NVDA 170609C00099000 C 06/09/17 99.0 7.65 9.50
NVDA 170609C00099500 C 06/09/17 99.5 8.35 9.90
NVDA 170609C00100000 C 06/09/17 100.0 8.05 8.65
NVDA 170609C00101000 C 06/09/17 101.0 7.35 8.10
NVDA 170609C00102000 C 06/09/17 102.0 6.75 7.45
NVDA 170609C00103000 C 06/09/17 103.0 6.25 6.90
NVDA 170609C00104000 C 06/09/17 104.0 5.65 6.30
NVDA 170609C00105000 C 06/09/17 105.0 5.20 5.70
NVDA 170609C00106000 C 06/09/17 106.0 4.75 5.15
NVDA 170609C00107000 C 06/09/17 107.0 4.30 4.75
NVDA 170609C00108000 C 06/09/17 108.0 3.90 4.35
NVDA 170609C00109000 C 06/09/17 109.0 3.50 3.95
NVDA 170609C00110000 C 06/09/17 110.0 3.25 3.60
NVDA 170609C00111000 C 06/09/17 111.0 2.91 3.25
NVDA 170609C00112000 C 06/09/17 112.0 2.65 2.92
NVDA 170609C00113000 C 06/09/17 113.0 2.39 2.63
NVDA 170609C00114000 C 06/09/17 114.0 2.06 2.39
NVDA 170609C00115000 C 06/09/17 115.0 1.86 2.16
NVDA 170609C00116000 C 06/09/17 116.0 1.68 1.97
NVDA 170609C00117000 C 06/09/17 117.0 1.35 2.25
NVDA 170609C00118000 C 06/09/17 118.0 1.31 1.59
NVDA 170609C00119000 C 06/09/17 119.0 1.17 1.42
NVDA 170609C00120000 C 06/09/17 120.0 0.93 1.26
NVDA 170609C00121000 C 06/09/17 121.0 0.60 1.21
NVDA 170609C00122000 C 06/09/17 122.0 0.55 1.10
NVDA 170609C00123000 C 06/09/17 123.0 0.54 0.95
NVDA 170609C00124000 C 06/09/17 124.0 0.42 0.93
NVDA 170609C00125000 C 06/09/17 125.0 0.30 0.79
NVDA 170609C00126000 C 06/09/17 126.0 0.26 0.73
NVDA 170609C00127000 C 06/09/17 127.0 0.22 0.85
NVDA 170609C00128000 C 06/09/17 128.0 0.19 0.80
NVDA 170609C00129000 C 06/09/17 129.0 0.25 1.36
NVDA 170609C00130000 C 06/09/17 130.0 0.11 0.51
NVDA 170609C00131000 C 06/09/17 131.0 0.14 1.25
NVDA 170609C00132000 C 06/09/17 132.0 0.13 1.18
NVDA 170609C00133000 C 06/09/17 133.0 0.00 0.49
NVDA 170609C00135000 C 06/09/17 135.0 0.03 0.47
NVDA 170609C00140000 C 06/09/17 140.0 0.00 0.35
NVDA 170609P00075000 P 06/09/17 75.0 0.00 0.14
NVDA 170609P00080000 P 06/09/17 80.0 0.00 0.26
NVDA 170609P00082000 P 06/09/17 82.0 0.04 0.46
NVDA 170609P00083000 P 06/09/17 83.0 0.05 0.71
NVDA 170609P00084000 P 06/09/17 84.0 0.13 1.07
NVDA 170609P00085000 P 06/09/17 85.0 0.16 0.49
NVDA 170609P00086000 P 06/09/17 86.0 0.21 1.31
NVDA 170609P00087000 P 06/09/17 87.0 0.28 0.98
NVDA 170609P00088000 P 06/09/17 88.0 0.33 1.33
NVDA 170609P00089000 P 06/09/17 89.0 0.41 1.68
NVDA 170609P00090000 P 06/09/17 90.0 0.53 0.82
NVDA 170609P00091000 P 06/09/17 91.0 0.70 0.98
NVDA 170609P00092000 P 06/09/17 92.0 0.80 1.47
NVDA 170609P00092500 P 06/09/17 92.5 0.87 1.34
NVDA 170609P00093000 P 06/09/17 93.0 0.99 1.19
NVDA 170609P00093500 P 06/09/17 93.5 1.08 1.27
NVDA 170609P00094000 P 06/09/17 94.0 1.17 1.32
NVDA 170609P00094500 P 06/09/17 94.5 1.26 1.41
NVDA 170609P00095000 P 06/09/17 95.0 1.34 1.50
NVDA 170609P00095500 P 06/09/17 95.5 1.45 1.60
NVDA 170609P00096000 P 06/09/17 96.0 1.54 1.77
NVDA 170609P00096500 P 06/09/17 96.5 1.66 1.89
NVDA 170609P00097000 P 06/09/17 97.0 1.78 1.96
NVDA 170609P00097500 P 06/09/17 97.5 1.92 2.09
NVDA 170609P00098000 P 06/09/17 98.0 2.04 2.26
NVDA 170609P00098500 P 06/09/17 98.5 2.18 2.41
NVDA 170609P00099000 P 06/09/17 99.0 2.34 2.58
NVDA 170609P00099500 P 06/09/17 99.5 2.45 2.77
NVDA 170609P00100000 P 06/09/17 100.0 2.67 2.88
NVDA 170609P00101000 P 06/09/17 101.0 2.96 3.25
NVDA 170609P00102000 P 06/09/17 102.0 3.35 3.70
NVDA 170609P00103000 P 06/09/17 103.0 3.80 4.15
NVDA 170609P00104000 P 06/09/17 104.0 4.25 4.60
NVDA 170609P00105000 P 06/09/17 105.0 4.70 5.05
NVDA 170609P00106000 P 06/09/17 106.0 5.20 5.65
NVDA 170609P00107000 P 06/09/17 107.0 5.60 7.25
NVDA 170609P00108000 P 06/09/17 108.0 6.10 8.10
NVDA 170609P00109000 P 06/09/17 109.0 6.70 8.75
NVDA 170609P00110000 P 06/09/17 110.0 7.50 8.15
NVDA 170609P00111000 P 06/09/17 111.0 8.05 9.80
NVDA 170609P00112000 P 06/09/17 112.0 8.80 10.65
NVDA 170609P00113000 P 06/09/17 113.0 9.50 11.40
NVDA 170609P00114000 P 06/09/17 114.0 10.20 12.15
NVDA 170609P00115000 P 06/09/17 115.0 10.95 12.95
NVDA 170609P00116000 P 06/09/17 116.0 11.00 13.70
NVDA 170609P00117000 P 06/09/17 117.0 12.35 14.45
NVDA 170609P00118000 P 06/09/17 118.0 13.20 15.30
NVDA 170609P00119000 P 06/09/17 119.0 14.05 16.15
NVDA 170609P00120000 P 06/09/17 120.0 14.90 16.95
NVDA 170609P00121000 P 06/09/17 121.0 15.90 17.80
NVDA 170609P00122000 P 06/09/17 122.0 16.75 18.75
NVDA 170609P00123000 P 06/09/17 123.0 17.55 19.65
NVDA 170609P00124000 P 06/09/17 124.0 18.00 20.50
NVDA 170609P00125000 P 06/09/17 125.0 18.50 21.70
NVDA 170609P00126000 P 06/09/17 126.0 18.95 22.95
NVDA 170609P00127000 P 06/09/17 127.0 19.90 23.60
NVDA 170609P00128000 P 06/09/17 128.0 20.40 24.60
NVDA 170609P00129000 P 06/09/17 129.0 21.45 25.80
NVDA 170609P00130000 P 06/09/17 130.0 22.35 27.00
NVDA 170609P00131000 P 06/09/17 131.0 23.40 27.80
NVDA 170609P00132000 P 06/09/17 132.0 24.80 28.80
NVDA 170609P00133000 P 06/09/17 133.0 25.80 29.95
NVDA 170609P00135000 P 06/09/17 135.0 27.25 31.85
NVDA 170609P00140000 P 06/09/17 140.0 33.00 35.95
NVDA 170616C00035000 C 06/16/17 35.0 68.95 72.45
NVDA 170616C00040000 C 06/16/17 40.0 63.95 67.10
NVDA 170616C00045000 C 06/16/17 45.0 58.95 62.10
NVDA 170616C00050000 C 06/16/17 50.0 53.95 57.10
NVDA 170616C00055000 C 06/16/17 55.0 48.95 52.15
NVDA 170616C00060000 C 06/16/17 60.0 44.20 46.45
NVDA 170616C00065000 C 06/16/17 65.0 39.20 41.80
NVDA 170616C00070000 C 06/16/17 70.0 34.25 36.40
NVDA 170616C00075000 C 06/16/17 75.0 29.35 31.50
NVDA 170616C00080000 C 06/16/17 80.0 25.30 26.15
NVDA 170616C00085000 C 06/16/17 85.0 20.85 21.45
NVDA 170616C00090000 C 06/16/17 90.0 16.30 16.55
NVDA 170616C00095000 C 06/16/17 95.0 12.15 12.40
NVDA 170616C00100000 C 06/16/17 100.0 8.55 8.75
NVDA 170616C00105000 C 06/16/17 105.0 5.70 5.85
NVDA 170616C00110000 C 06/16/17 110.0 3.60 3.75
NVDA 170616C00115000 C 06/16/17 115.0 2.18 2.27
NVDA 170616C00120000 C 06/16/17 120.0 1.28 1.35
NVDA 170616C00125000 C 06/16/17 125.0 0.74 0.83
NVDA 170616C00130000 C 06/16/17 130.0 0.44 0.55
NVDA 170616C00135000 C 06/16/17 135.0 0.26 0.31
NVDA 170616C00140000 C 06/16/17 140.0 0.19 0.22
NVDA 170616C00145000 C 06/16/17 145.0 0.13 0.15
NVDA 170616C00150000 C 06/16/17 150.0 0.07 0.11
NVDA 170616C00155000 C 06/16/17 155.0 0.02 0.12
NVDA 170616C00160000 C 06/16/17 160.0 0.00 0.11
NVDA 170616C00165000 C 06/16/17 165.0 0.00 0.09
NVDA 170616C00170000 C 06/16/17 170.0 0.00 0.08
NVDA 170616C00175000 C 06/16/17 175.0 0.00 0.08
NVDA 170616P00035000 P 06/16/17 35.0 0.00 0.03
NVDA 170616P00040000 P 06/16/17 40.0 0.00 0.03
NVDA 170616P00045000 P 06/16/17 45.0 0.00 0.03
NVDA 170616P00050000 P 06/16/17 50.0 0.00 0.03
NVDA 170616P00055000 P 06/16/17 55.0 0.00 0.04
NVDA 170616P00060000 P 06/16/17 60.0 0.00 0.05
NVDA 170616P00065000 P 06/16/17 65.0 0.02 0.05
NVDA 170616P00070000 P 06/16/17 70.0 0.05 0.07
NVDA 170616P00075000 P 06/16/17 75.0 0.11 0.13
NVDA 170616P00080000 P 06/16/17 80.0 0.17 0.23
NVDA 170616P00085000 P 06/16/17 85.0 0.36 0.41
NVDA 170616P00090000 P 06/16/17 90.0 0.76 0.83
NVDA 170616P00095000 P 06/16/17 95.0 1.54 1.62
NVDA 170616P00100000 P 06/16/17 100.0 2.93 3.05
NVDA 170616P00105000 P 06/16/17 105.0 5.05 5.20
NVDA 170616P00110000 P 06/16/17 110.0 7.85 8.05
NVDA 170616P00115000 P 06/16/17 115.0 11.40 11.75
NVDA 170616P00120000 P 06/16/17 120.0 15.45 16.10
NVDA 170616P00125000 P 06/16/17 125.0 19.80 20.45
NVDA 170616P00130000 P 06/16/17 130.0 24.30 26.25
NVDA 170616P00135000 P 06/16/17 135.0 29.05 31.05
NVDA 170616P00140000 P 06/16/17 140.0 33.90 36.00
NVDA 170616P00145000 P 06/16/17 145.0 38.80 41.00
NVDA 170616P00150000 P 06/16/17 150.0 43.80 45.95
NVDA 170616P00155000 P 06/16/17 155.0 48.25 50.95
NVDA 170616P00160000 P 06/16/17 160.0 53.50 55.90
NVDA 170616P00165000 P 06/16/17 165.0 58.30 61.10
NVDA 170616P00170000 P 06/16/17 170.0 63.30 65.85
NVDA 170616P00175000 P 06/16/17 175.0 68.25 71.10
NVDA 170721C00060000 C 07/21/17 60.0 44.25 47.25
NVDA 170721C00065000 C 07/21/17 65.0 39.30 42.30
NVDA 170721C00070000 C 07/21/17 70.0 34.40 37.35
NVDA 170721C00075000 C 07/21/17 75.0 29.50 32.45
NVDA 170721C00080000 C 07/21/17 80.0 24.65 27.65
NVDA 170721C00085000 C 07/21/17 85.0 20.25 22.45
NVDA 170721C00090000 C 07/21/17 90.0 16.80 17.55
NVDA 170721C00095000 C 07/21/17 95.0 13.00 13.30
NVDA 170721C00100000 C 07/21/17 100.0 9.55 9.80
NVDA 170721C00105000 C 07/21/17 105.0 6.75 7.00
NVDA 170721C00110000 C 07/21/17 110.0 4.60 4.80
NVDA 170721C00115000 C 07/21/17 115.0 3.05 3.20
NVDA 170721C00120000 C 07/21/17 120.0 1.98 2.08
NVDA 170721C00125000 C 07/21/17 125.0 1.26 1.40
NVDA 170721C00130000 C 07/21/17 130.0 0.79 0.91
NVDA 170721C00135000 C 07/21/17 135.0 0.51 0.59
NVDA 170721C00140000 C 07/21/17 140.0 0.33 0.44
NVDA 170721C00145000 C 07/21/17 145.0 0.22 0.29
NVDA 170721C00150000 C 07/21/17 150.0 0.15 0.21
NVDA 170721P00060000 P 07/21/17 60.0 0.06 0.11
NVDA 170721P00065000 P 07/21/17 65.0 0.08 0.17
NVDA 170721P00070000 P 07/21/17 70.0 0.15 0.19
NVDA 170721P00075000 P 07/21/17 75.0 0.23 0.27
NVDA 170721P00080000 P 07/21/17 80.0 0.38 0.47
NVDA 170721P00085000 P 07/21/17 85.0 0.68 0.76
NVDA 170721P00090000 P 07/21/17 90.0 1.26 1.35
NVDA 170721P00095000 P 07/21/17 95.0 2.25 2.39
NVDA 170721P00100000 P 07/21/17 100.0 3.75 3.95
NVDA 170721P00105000 P 07/21/17 105.0 5.95 6.15
NVDA 170721P00110000 P 07/21/17 110.0 8.80 9.00
NVDA 170721P00115000 P 07/21/17 115.0 12.15 12.40
NVDA 170721P00120000 P 07/21/17 120.0 16.00 16.40
NVDA 170721P00125000 P 07/21/17 125.0 20.20 21.05
NVDA 170721P00130000 P 07/21/17 130.0 24.70 26.40
NVDA 170721P00135000 P 07/21/17 135.0 28.95 31.25
NVDA 170721P00140000 P 07/21/17 140.0 33.20 36.15
NVDA 170721P00145000 P 07/21/17 145.0 38.10 41.05
NVDA 170721P00150000 P 07/21/17 150.0 43.00 46.15
NVDA 170915C00015000 C 09/15/17 15.0 89.15 92.10
NVDA 170915C00017500 C 09/15/17 17.5 86.60 89.60
NVDA 170915C00020000 C 09/15/17 20.0 84.15 87.10
NVDA 170915C00022500 C 09/15/17 22.5 81.40 84.90
NVDA 170915C00025000 C 09/15/17 25.0 78.95 82.50
NVDA 170915C00030000 C 09/15/17 30.0 73.95 77.15
NVDA 170915C00035000 C 09/15/17 35.0 69.20 72.15
NVDA 170915C00040000 C 09/15/17 40.0 64.25 67.10
NVDA 170915C00045000 C 09/15/17 45.0 59.25 62.20
NVDA 170915C00050000 C 09/15/17 50.0 54.35 57.20
NVDA 170915C00055000 C 09/15/17 55.0 49.35 52.15
NVDA 170915C00060000 C 09/15/17 60.0 44.50 47.00
NVDA 170915C00065000 C 09/15/17 65.0 39.55 41.50
NVDA 170915C00070000 C 09/15/17 70.0 34.80 37.30
NVDA 170915C00075000 C 09/15/17 75.0 30.10 32.40
NVDA 170915C00080000 C 09/15/17 80.0 26.50 27.55
NVDA 170915C00085000 C 09/15/17 85.0 22.25 22.90
NVDA 170915C00090000 C 09/15/17 90.0 18.30 18.90
NVDA 170915C00095000 C 09/15/17 95.0 14.80 15.15
NVDA 170915C00100000 C 09/15/17 100.0 11.75 12.00
NVDA 170915C00105000 C 09/15/17 105.0 9.15 9.30
NVDA 170915C00110000 C 09/15/17 110.0 6.90 7.15
NVDA 170915C00115000 C 09/15/17 115.0 5.15 5.30
NVDA 170915C00120000 C 09/15/17 120.0 3.85 4.05
NVDA 170915C00125000 C 09/15/17 125.0 2.79 2.97
NVDA 170915C00130000 C 09/15/17 130.0 2.07 2.17
NVDA 170915C00135000 C 09/15/17 135.0 1.47 1.60
NVDA 170915C00140000 C 09/15/17 140.0 1.08 1.19
NVDA 170915C00145000 C 09/15/17 145.0 0.78 0.90
NVDA 170915C00150000 C 09/15/17 150.0 0.57 0.68
NVDA 170915C00155000 C 09/15/17 155.0 0.44 0.51
NVDA 170915C00160000 C 09/15/17 160.0 0.32 0.40
NVDA 170915C00165000 C 09/15/17 165.0 0.24 0.32
NVDA 170915C00170000 C 09/15/17 170.0 0.18 0.25
NVDA 170915C00175000 C 09/15/17 175.0 0.14 0.20
NVDA 170915C00180000 C 09/15/17 180.0 0.10 0.16
NVDA 170915C00185000 C 09/15/17 185.0 0.08 0.16
NVDA 170915C00190000 C 09/15/17 190.0 0.06 0.16
NVDA 170915C00195000 C 09/15/17 195.0 0.05 0.14
NVDA 170915C00200000 C 09/15/17 200.0 0.02 0.14
NVDA 170915C00210000 C 09/15/17 210.0 0.00 0.07
NVDA 170915P00015000 P 09/15/17 15.0 0.00 0.03
NVDA 170915P00017500 P 09/15/17 17.5 0.00 0.03
NVDA 170915P00020000 P 09/15/17 20.0 0.00 0.03
NVDA 170915P00022500 P 09/15/17 22.5 0.00 0.03
NVDA 170915P00025000 P 09/15/17 25.0 0.00 0.03
NVDA 170915P00030000 P 09/15/17 30.0 0.00 0.03
NVDA 170915P00035000 P 09/15/17 35.0 0.00 0.04
NVDA 170915P00040000 P 09/15/17 40.0 0.01 0.04
NVDA 170915P00045000 P 09/15/17 45.0 0.01 0.06
NVDA 170915P00050000 P 09/15/17 50.0 0.05 0.14
NVDA 170915P00055000 P 09/15/17 55.0 0.08 0.19
NVDA 170915P00060000 P 09/15/17 60.0 0.14 0.19
NVDA 170915P00065000 P 09/15/17 65.0 0.21 0.27
NVDA 170915P00070000 P 09/15/17 70.0 0.36 0.42
NVDA 170915P00075000 P 09/15/17 75.0 0.62 0.68
NVDA 170915P00080000 P 09/15/17 80.0 1.02 1.12
NVDA 170915P00085000 P 09/15/17 85.0 1.69 1.78
NVDA 170915P00090000 P 09/15/17 90.0 2.68 2.79
NVDA 170915P00095000 P 09/15/17 95.0 4.05 4.20
NVDA 170915P00100000 P 09/15/17 100.0 5.85 6.05
NVDA 170915P00105000 P 09/15/17 105.0 8.20 8.40
NVDA 170915P00110000 P 09/15/17 110.0 10.95 11.20
NVDA 170915P00115000 P 09/15/17 115.0 14.20 14.40
NVDA 170915P00120000 P 09/15/17 120.0 17.75 18.10
NVDA 170915P00125000 P 09/15/17 125.0 21.65 22.45
NVDA 170915P00130000 P 09/15/17 130.0 25.70 26.75
NVDA 170915P00135000 P 09/15/17 135.0 30.10 31.15
NVDA 170915P00140000 P 09/15/17 140.0 34.70 36.65
NVDA 170915P00145000 P 09/15/17 145.0 39.10 40.45
NVDA 170915P00150000 P 09/15/17 150.0 43.90 46.15
NVDA 170915P00155000 P 09/15/17 155.0 48.20 51.10
NVDA 170915P00160000 P 09/15/17 160.0 53.45 55.95
NVDA 170915P00165000 P 09/15/17 165.0 58.00 61.00
NVDA 170915P00170000 P 09/15/17 170.0 62.95 65.95
NVDA 170915P00175000 P 09/15/17 175.0 67.95 70.90
NVDA 170915P00180000 P 09/15/17 180.0 72.90 75.90
NVDA 170915P00185000 P 09/15/17 185.0 77.90 80.85
NVDA 170915P00190000 P 09/15/17 190.0 82.90 85.80
NVDA 170915P00195000 P 09/15/17 195.0 87.90 90.85
NVDA 170915P00200000 P 09/15/17 200.0 92.90 95.85
NVDA 170915P00210000 P 09/15/17 210.0 102.95 105.80
NVDA 171215C00055000 C 12/15/17 55.0 49.75 52.05
NVDA 171215C00060000 C 12/15/17 60.0 44.85 47.80
NVDA 171215C00065000 C 12/15/17 65.0 40.20 43.05
NVDA 171215C00070000 C 12/15/17 70.0 35.70 38.05
NVDA 171215C00075000 C 12/15/17 75.0 31.15 33.75
NVDA 171215C00080000 C 12/15/17 80.0 27.35 28.75
NVDA 171215C00085000 C 12/15/17 85.0 23.40 24.85
NVDA 171215C00090000 C 12/15/17 90.0 19.85 21.00
NVDA 171215C00095000 C 12/15/17 95.0 17.15 17.55
NVDA 171215C00100000 C 12/15/17 100.0 14.35 14.60
NVDA 171215C00105000 C 12/15/17 105.0 11.75 12.05
NVDA 171215C00110000 C 12/15/17 110.0 9.55 9.80
NVDA 171215C00115000 C 12/15/17 115.0 7.70 7.90
NVDA 171215C00120000 C 12/15/17 120.0 6.15 6.35
NVDA 171215C00125000 C 12/15/17 125.0 4.85 5.05
NVDA 171215C00130000 C 12/15/17 130.0 3.85 4.05
NVDA 171215C00135000 C 12/15/17 135.0 3.05 3.20
NVDA 171215C00140000 C 12/15/17 140.0 2.40 2.53
NVDA 171215C00145000 C 12/15/17 145.0 1.86 2.01
NVDA 171215P00055000 P 12/15/17 55.0 0.17 0.29
NVDA 171215P00060000 P 12/15/17 60.0 0.33 0.39
NVDA 171215P00065000 P 12/15/17 65.0 0.55 0.65
NVDA 171215P00070000 P 12/15/17 70.0 0.91 1.01
NVDA 171215P00075000 P 12/15/17 75.0 1.43 1.55
NVDA 171215P00080000 P 12/15/17 80.0 2.17 2.31
NVDA 171215P00085000 P 12/15/17 85.0 3.15 3.35
NVDA 171215P00090000 P 12/15/17 90.0 4.50 4.65
NVDA 171215P00095000 P 12/15/17 95.0 6.10 6.30
NVDA 171215P00100000 P 12/15/17 100.0 8.10 8.35
NVDA 171215P00105000 P 12/15/17 105.0 10.50 10.80
NVDA 171215P00110000 P 12/15/17 110.0 13.25 13.60
NVDA 171215P00115000 P 12/15/17 115.0 16.35 16.75
NVDA 171215P00120000 P 12/15/17 120.0 19.80 20.00
NVDA 171215P00125000 P 12/15/17 125.0 23.50 23.85
NVDA 171215P00130000 P 12/15/17 130.0 27.40 27.70
NVDA 171215P00135000 P 12/15/17 135.0 31.45 32.55
NVDA 171215P00140000 P 12/15/17 140.0 35.90 36.80
NVDA 171215P00145000 P 12/15/17 145.0 40.15 41.40
NVDA 180119C00013000 C 01/19/18 13.0 91.20 93.75
NVDA 180119C00015000 C 01/19/18 15.0 88.95 92.45
NVDA 180119C00018000 C 01/19/18 18.0 86.35 88.65
NVDA 180119C00020000 C 01/19/18 20.0 84.30 86.70
NVDA 180119C00023000 C 01/19/18 23.0 81.30 83.75
NVDA 180119C00025000 C 01/19/18 25.0 79.25 82.20
NVDA 180119C00027000 C 01/19/18 27.0 76.55 80.80
NVDA 180119C00028000 C 01/19/18 28.0 76.05 78.45
NVDA 180119C00030000 C 01/19/18 30.0 74.40 76.35
NVDA 180119C00032000 C 01/19/18 32.0 72.45 74.35
NVDA 180119C00035000 C 01/19/18 35.0 69.40 72.05
NVDA 180119C00037000 C 01/19/18 37.0 67.50 70.00
NVDA 180119C00040000 C 01/19/18 40.0 64.50 67.10
NVDA 180119C00042000 C 01/19/18 42.0 62.50 65.15
NVDA 180119C00045000 C 01/19/18 45.0 60.35 62.10
NVDA 180119C00050000 C 01/19/18 50.0 54.80 57.00
NVDA 180119C00055000 C 01/19/18 55.0 50.55 52.10
NVDA 180119C00060000 C 01/19/18 60.0 45.20 47.50
NVDA 180119C00065000 C 01/19/18 65.0 41.20 42.75
NVDA 180119C00070000 C 01/19/18 70.0 37.00 37.55
NVDA 180119C00075000 C 01/19/18 75.0 32.70 33.25
NVDA 180119C00080000 C 01/19/18 80.0 28.35 29.15
NVDA 180119C00085000 C 01/19/18 85.0 24.45 25.40
NVDA 180119C00090000 C 01/19/18 90.0 21.20 21.50
NVDA 180119C00095000 C 01/19/18 95.0 17.80 18.15
NVDA 180119C00100000 C 01/19/18 100.0 15.00 15.25
NVDA 180119C00105000 C 01/19/18 105.0 12.50 12.75
NVDA 180119C00110000 C 01/19/18 110.0 10.20 10.55
NVDA 180119C00115000 C 01/19/18 115.0 8.40 8.65
NVDA 180119C00120000 C 01/19/18 120.0 6.80 7.10
NVDA 180119C00125000 C 01/19/18 125.0 5.50 5.70
NVDA 180119C00130000 C 01/19/18 130.0 4.40 4.60
NVDA 180119C00135000 C 01/19/18 135.0 3.55 3.70
NVDA 180119C00140000 C 01/19/18 140.0 2.75 2.95
NVDA 180119C00145000 C 01/19/18 145.0 2.19 2.38
NVDA 180119C00150000 C 01/19/18 150.0 1.83 1.94
NVDA 180119C00155000 C 01/19/18 155.0 1.45 1.57
NVDA 180119C00160000 C 01/19/18 160.0 1.17 1.33
NVDA 180119C00165000 C 01/19/18 165.0 1.00 1.07
NVDA 180119C00170000 C 01/19/18 170.0 0.76 0.89
NVDA 180119C00175000 C 01/19/18 175.0 0.64 0.75
NVDA 180119P00013000 P 01/19/18 13.0 0.01 0.03
NVDA 180119P00015000 P 01/19/18 15.0 0.01 0.02
NVDA 180119P00018000 P 01/19/18 18.0 0.01 0.03
NVDA 180119P00020000 P 01/19/18 20.0 0.00 0.03
NVDA 180119P00023000 P 01/19/18 23.0 0.00 0.04
NVDA 180119P00025000 P 01/19/18 25.0 0.00 0.04
NVDA 180119P00027000 P 01/19/18 27.0 0.00 0.05
NVDA 180119P00028000 P 01/19/18 28.0 0.02 0.07
NVDA 180119P00030000 P 01/19/18 30.0 0.02 0.06
NVDA 180119P00032000 P 01/19/18 32.0 0.02 0.08
NVDA 180119P00035000 P 01/19/18 35.0 0.05 0.10
NVDA 180119P00037000 P 01/19/18 37.0 0.04 0.13
NVDA 180119P00040000 P 01/19/18 40.0 0.05 0.16
NVDA 180119P00042000 P 01/19/18 42.0 0.06 0.18
NVDA 180119P00045000 P 01/19/18 45.0 0.09 0.18
NVDA 180119P00050000 P 01/19/18 50.0 0.14 0.24
NVDA 180119P00055000 P 01/19/18 55.0 0.28 0.34
NVDA 180119P00060000 P 01/19/18 60.0 0.47 0.50
NVDA 180119P00065000 P 01/19/18 65.0 0.73 0.79
NVDA 180119P00070000 P 01/19/18 70.0 1.08 1.20
NVDA 180119P00075000 P 01/19/18 75.0 1.66 1.82
NVDA 180119P00080000 P 01/19/18 80.0 2.50 2.63
NVDA 180119P00085000 P 01/19/18 85.0 3.50 3.70
NVDA 180119P00090000 P 01/19/18 90.0 4.90 5.05
NVDA 180119P00095000 P 01/19/18 95.0 6.60 6.80
NVDA 180119P00100000 P 01/19/18 100.0 8.65 8.85
NVDA 180119P00105000 P 01/19/18 105.0 11.10 11.30
NVDA 180119P00110000 P 01/19/18 110.0 13.85 14.15
NVDA 180119P00115000 P 01/19/18 115.0 16.90 17.30
NVDA 180119P00120000 P 01/19/18 120.0 20.35 20.70
NVDA 180119P00125000 P 01/19/18 125.0 23.95 24.40
NVDA 180119P00130000 P 01/19/18 130.0 27.90 28.25
NVDA 180119P00135000 P 01/19/18 135.0 31.75 32.60
NVDA 180119P00140000 P 01/19/18 140.0 36.00 37.40
NVDA 180119P00145000 P 01/19/18 145.0 40.35 41.75
NVDA 180119P00150000 P 01/19/18 150.0 45.00 46.30
NVDA 180119P00155000 P 01/19/18 155.0 49.40 51.60
NVDA 180119P00160000 P 01/19/18 160.0 54.30 56.45
NVDA 180119P00165000 P 01/19/18 165.0 59.00 61.20
NVDA 180119P00170000 P 01/19/18 170.0 63.80 66.05
NVDA 180119P00175000 P 01/19/18 175.0 68.80 70.90
NVDA 190118C00020000 C 01/18/19 20.0 83.55 87.60
NVDA 190118C00025000 C 01/18/19 25.0 78.50 83.00
NVDA 190118C00030000 C 01/18/19 30.0 73.55 78.35
NVDA 190118C00035000 C 01/18/19 35.0 69.00 73.60
NVDA 190118C00040000 C 01/18/19 40.0 64.50 69.00
NVDA 190118C00045000 C 01/18/19 45.0 60.00 63.90
NVDA 190118C00050000 C 01/18/19 50.0 55.50 59.40
NVDA 190118C00055000 C 01/18/19 55.0 52.10 54.90
NVDA 190118C00060000 C 01/18/19 60.0 47.05 50.50
NVDA 190118C00065000 C 01/18/19 65.0 43.00 46.90
NVDA 190118C00070000 C 01/18/19 70.0 39.85 42.65
NVDA 190118C00075000 C 01/18/19 75.0 36.35 38.80
NVDA 190118C00080000 C 01/18/19 80.0 34.00 35.05
NVDA 190118C00085000 C 01/18/19 85.0 29.60 32.20
NVDA 190118C00090000 C 01/18/19 90.0 27.25 28.45
NVDA 190118C00095000 C 01/18/19 95.0 24.80 25.60
NVDA 190118C00100000 C 01/18/19 100.0 22.20 23.25
NVDA 190118C00105000 C 01/18/19 105.0 19.90 20.85
NVDA 190118C00110000 C 01/18/19 110.0 17.85 18.70
NVDA 190118C00115000 C 01/18/19 115.0 16.00 16.75
NVDA 190118C00120000 C 01/18/19 120.0 14.35 14.90
NVDA 190118C00125000 C 01/18/19 125.0 12.70 13.20
NVDA 190118C00130000 C 01/18/19 130.0 11.25 11.90
NVDA 190118C00135000 C 01/18/19 135.0 9.95 10.65
NVDA 190118C00140000 C 01/18/19 140.0 8.65 9.40
NVDA 190118C00145000 C 01/18/19 145.0 7.80 8.35
NVDA 190118C00150000 C 01/18/19 150.0 6.90 7.30
NVDA 190118C00155000 C 01/18/19 155.0 5.90 6.60
NVDA 190118C00160000 C 01/18/19 160.0 5.35 5.85
NVDA 190118C00165000 C 01/18/19 165.0 4.70 5.20
NVDA 190118C00170000 C 01/18/19 170.0 4.15 4.55
NVDA 190118C00175000 C 01/18/19 175.0 3.65 4.20
NVDA 190118P00020000 P 01/18/19 20.0 0.03 0.22
NVDA 190118P00025000 P 01/18/19 25.0 0.05 0.36
NVDA 190118P00030000 P 01/18/19 30.0 0.20 0.37
NVDA 190118P00035000 P 01/18/19 35.0 0.32 0.66
NVDA 190118P00040000 P 01/18/19 40.0 0.34 0.98
NVDA 190118P00045000 P 01/18/19 45.0 0.76 1.37
NVDA 190118P00050000 P 01/18/19 50.0 1.19 1.82
NVDA 190118P00055000 P 01/18/19 55.0 1.80 2.32
NVDA 190118P00060000 P 01/18/19 60.0 2.10 2.86
NVDA 190118P00065000 P 01/18/19 65.0 3.15 3.40
NVDA 190118P00070000 P 01/18/19 70.0 4.25 4.45
NVDA 190118P00075000 P 01/18/19 75.0 5.45 5.60
NVDA 190118P00080000 P 01/18/19 80.0 6.90 7.20
NVDA 190118P00085000 P 01/18/19 85.0 8.55 9.00
NVDA 190118P00090000 P 01/18/19 90.0 10.40 10.85
NVDA 190118P00095000 P 01/18/19 95.0 12.40 13.05
NVDA 190118P00100000 P 01/18/19 100.0 14.80 15.45
NVDA 190118P00105000 P 01/18/19 105.0 17.35 17.90
NVDA 190118P00110000 P 01/18/19 110.0 20.10 20.40
NVDA 190118P00115000 P 01/18/19 115.0 22.70 23.75
NVDA 190118P00120000 P 01/18/19 120.0 25.95 27.70
NVDA 190118P00125000 P 01/18/19 125.0 29.25 31.10
NVDA 190118P00130000 P 01/18/19 130.0 32.85 34.70
NVDA 190118P00135000 P 01/18/19 135.0 36.50 38.30
NVDA 190118P00140000 P 01/18/19 140.0 39.55 42.10
NVDA 190118P00145000 P 01/18/19 145.0 43.45 46.15
NVDA 190118P00150000 P 01/18/19 150.0 48.40 50.20
NVDA 190118P00155000 P 01/18/19 155.0 52.10 54.45
NVDA 190118P00160000 P 01/18/19 160.0 56.80 58.75
NVDA 190118P00165000 P 01/18/19 165.0 61.25 63.10
NVDA 190118P00170000 P 01/18/19 170.0 65.35 67.60
NVDA 190118P00175000 P 01/18/19 175.0 70.25 72.15

OPRA data is delayed 15 minutes.