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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Nvidia Corp (NVDA)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 141024C00010000 C 10/24/14 10.0 6.40 9.75
NVDA 141024C00010500 C 10/24/14 10.5 5.85 9.25
NVDA 141024C00011000 C 10/24/14 11.0 6.80 7.40
NVDA 141024C00011500 C 10/24/14 11.5 6.20 7.00
NVDA 141024C00012000 C 10/24/14 12.0 5.70 6.55
NVDA 141024C00012500 C 10/24/14 12.5 5.30 6.05
NVDA 141024C00013000 C 10/24/14 13.0 4.75 5.55
NVDA 141024C00013500 C 10/24/14 13.5 4.30 4.95
NVDA 141024C00014000 C 10/24/14 14.0 3.80 4.45
NVDA 141024C00014500 C 10/24/14 14.5 3.30 4.00
NVDA 141024C00015000 C 10/24/14 15.0 2.81 3.50
NVDA 141024C00015500 C 10/24/14 15.5 2.33 2.92
NVDA 141024C00016000 C 10/24/14 16.0 1.83 2.45
NVDA 141024C00016500 C 10/24/14 16.5 1.33 1.91
NVDA 141024C00017000 C 10/24/14 17.0 0.87 1.40
NVDA 141024C00017500 C 10/24/14 17.5 0.43 0.72
NVDA 141024C00018000 C 10/24/14 18.0 0.13 0.16
NVDA 141024C00018500 C 10/24/14 18.5 0.02 0.06
NVDA 141024C00019000 C 10/24/14 19.0 0.00 0.04
NVDA 141024C00019500 C 10/24/14 19.5 0.00 0.06
NVDA 141024C00020000 C 10/24/14 20.0 0.00 0.06
NVDA 141024C00020500 C 10/24/14 20.5 0.00 0.06
NVDA 141024C00021000 C 10/24/14 21.0 0.00 0.05
NVDA 141024C00021500 C 10/24/14 21.5 0.00 0.02
NVDA 141024C00022000 C 10/24/14 22.0 0.00 0.02
NVDA 141024C00022500 C 10/24/14 22.5 0.00 0.02
NVDA 141024C00023000 C 10/24/14 23.0 0.00 0.02
NVDA 141024C00023500 C 10/24/14 23.5 0.00 0.02
NVDA 141024C00024000 C 10/24/14 24.0 0.00 0.02
NVDA 141024C00024500 C 10/24/14 24.5 0.00 0.02
NVDA 141024C00025000 C 10/24/14 25.0 0.00 0.02
NVDA 141024C00025500 C 10/24/14 25.5 0.00 0.02
NVDA 141024C00026000 C 10/24/14 26.0 0.00 0.02
NVDA 141024C00026500 C 10/24/14 26.5 0.00 0.02
NVDA 141024C00027000 C 10/24/14 27.0 0.00 0.02
NVDA 141024C00027500 C 10/24/14 27.5 0.00 0.02
NVDA 141024C00028000 C 10/24/14 28.0 0.00 0.02
NVDA 141024C00028500 C 10/24/14 28.5 0.00 0.02
NVDA 141024P00010000 P 10/24/14 10.0 0.00 0.02
NVDA 141024P00010500 P 10/24/14 10.5 0.00 0.02
NVDA 141024P00011000 P 10/24/14 11.0 0.00 0.02
NVDA 141024P00011500 P 10/24/14 11.5 0.00 0.02
NVDA 141024P00012000 P 10/24/14 12.0 0.00 0.02
NVDA 141024P00012500 P 10/24/14 12.5 0.00 0.02
NVDA 141024P00013000 P 10/24/14 13.0 0.00 0.02
NVDA 141024P00013500 P 10/24/14 13.5 0.00 0.02
NVDA 141024P00014000 P 10/24/14 14.0 0.00 0.02
NVDA 141024P00014500 P 10/24/14 14.5 0.00 0.02
NVDA 141024P00015000 P 10/24/14 15.0 0.00 0.02
NVDA 141024P00015500 P 10/24/14 15.5 0.00 0.03
NVDA 141024P00016000 P 10/24/14 16.0 0.00 0.06
NVDA 141024P00016500 P 10/24/14 16.5 0.00 0.02
NVDA 141024P00017000 P 10/24/14 17.0 0.00 0.03
NVDA 141024P00017500 P 10/24/14 17.5 0.04 0.07
NVDA 141024P00018000 P 10/24/14 18.0 0.23 0.27
NVDA 141024P00018500 P 10/24/14 18.5 0.43 0.66
NVDA 141024P00019000 P 10/24/14 19.0 0.65 1.15
NVDA 141024P00019500 P 10/24/14 19.5 1.07 1.65
NVDA 141024P00020000 P 10/24/14 20.0 1.60 2.19
NVDA 141024P00020500 P 10/24/14 20.5 2.04 2.69
NVDA 141024P00021000 P 10/24/14 21.0 2.54 3.20
NVDA 141024P00021500 P 10/24/14 21.5 3.05 3.75
NVDA 141024P00022000 P 10/24/14 22.0 3.55 4.25
NVDA 141024P00022500 P 10/24/14 22.5 4.05 4.75
NVDA 141024P00023000 P 10/24/14 23.0 4.55 5.25
NVDA 141024P00023500 P 10/24/14 23.5 5.00 5.75
NVDA 141024P00024000 P 10/24/14 24.0 5.45 6.25
NVDA 141024P00024500 P 10/24/14 24.5 5.95 6.75
NVDA 141024P00025000 P 10/24/14 25.0 6.45 7.25
NVDA 141024P00025500 P 10/24/14 25.5 6.95 7.75
NVDA 141024P00026000 P 10/24/14 26.0 6.40 8.85
NVDA 141024P00026500 P 10/24/14 26.5 6.70 10.10
NVDA 141024P00027000 P 10/24/14 27.0 7.20 10.60
NVDA 141024P00027500 P 10/24/14 27.5 7.50 11.10
NVDA 141024P00028000 P 10/24/14 28.0 8.00 11.60
NVDA 141024P00028500 P 10/24/14 28.5 8.50 12.10
NVDA 141031C00012000 C 10/31/14 12.0 5.70 6.45
NVDA 141031C00012500 C 10/31/14 12.5 5.30 5.95
NVDA 141031C00013000 C 10/31/14 13.0 4.70 5.45
NVDA 141031C00013500 C 10/31/14 13.5 4.30 4.95
NVDA 141031C00014000 C 10/31/14 14.0 3.80 4.45
NVDA 141031C00014500 C 10/31/14 14.5 3.30 3.95
NVDA 141031C00015000 C 10/31/14 15.0 2.85 3.40
NVDA 141031C00015500 C 10/31/14 15.5 2.36 2.93
NVDA 141031C00016000 C 10/31/14 16.0 1.87 2.43
NVDA 141031C00016500 C 10/31/14 16.5 1.39 1.92
NVDA 141031C00017000 C 10/31/14 17.0 0.95 1.28
NVDA 141031C00017500 C 10/31/14 17.5 0.55 0.62
NVDA 141031C00018000 C 10/31/14 18.0 0.26 0.41
NVDA 141031C00018500 C 10/31/14 18.5 0.10 0.18
NVDA 141031C00019000 C 10/31/14 19.0 0.05 0.08
NVDA 141031C00019500 C 10/31/14 19.5 0.01 0.09
NVDA 141031C00020000 C 10/31/14 20.0 0.00 0.07
NVDA 141031C00020500 C 10/31/14 20.5 0.00 0.07
NVDA 141031C00021000 C 10/31/14 21.0 0.00 0.06
NVDA 141031C00021500 C 10/31/14 21.5 0.00 0.05
NVDA 141031C00022000 C 10/31/14 22.0 0.00 0.04
NVDA 141031C00022500 C 10/31/14 22.5 0.00 0.03
NVDA 141031C00023000 C 10/31/14 23.0 0.00 0.02
NVDA 141031C00023500 C 10/31/14 23.5 0.00 0.02
NVDA 141031C00024000 C 10/31/14 24.0 0.00 0.02
NVDA 141031C00024500 C 10/31/14 24.5 0.00 0.02
NVDA 141031C00025000 C 10/31/14 25.0 0.00 0.02
NVDA 141031C00025500 C 10/31/14 25.5 0.00 0.02
NVDA 141031C00026000 C 10/31/14 26.0 0.00 0.02
NVDA 141031C00026500 C 10/31/14 26.5 0.00 0.02
NVDA 141031C00027000 C 10/31/14 27.0 0.00 0.02
NVDA 141031C00027500 C 10/31/14 27.5 0.00 0.02
NVDA 141031C00028000 C 10/31/14 28.0 0.00 0.02
NVDA 141031P00012000 P 10/31/14 12.0 0.00 0.02
NVDA 141031P00012500 P 10/31/14 12.5 0.00 0.02
NVDA 141031P00013000 P 10/31/14 13.0 0.00 0.02
NVDA 141031P00013500 P 10/31/14 13.5 0.00 0.02
NVDA 141031P00014000 P 10/31/14 14.0 0.00 0.03
NVDA 141031P00014500 P 10/31/14 14.5 0.00 0.03
NVDA 141031P00015000 P 10/31/14 15.0 0.00 0.04
NVDA 141031P00015500 P 10/31/14 15.5 0.00 0.05
NVDA 141031P00016000 P 10/31/14 16.0 0.00 0.06
NVDA 141031P00016500 P 10/31/14 16.5 0.00 0.08
NVDA 141031P00017000 P 10/31/14 17.0 0.01 0.11
NVDA 141031P00017500 P 10/31/14 17.5 0.13 0.21
NVDA 141031P00018000 P 10/31/14 18.0 0.35 0.42
NVDA 141031P00018500 P 10/31/14 18.5 0.67 0.77
NVDA 141031P00019000 P 10/31/14 19.0 0.90 1.21
NVDA 141031P00019500 P 10/31/14 19.5 1.12 1.67
NVDA 141031P00020000 P 10/31/14 20.0 1.62 2.15
NVDA 141031P00020500 P 10/31/14 20.5 2.10 2.65
NVDA 141031P00021000 P 10/31/14 21.0 2.60 3.15
NVDA 141031P00021500 P 10/31/14 21.5 3.05 3.75
NVDA 141031P00022000 P 10/31/14 22.0 3.55 4.20
NVDA 141031P00022500 P 10/31/14 22.5 4.05 4.70
NVDA 141031P00023000 P 10/31/14 23.0 4.55 5.20
NVDA 141031P00023500 P 10/31/14 23.5 5.05 5.80
NVDA 141031P00024000 P 10/31/14 24.0 5.55 6.25
NVDA 141031P00024500 P 10/31/14 24.5 6.05 6.75
NVDA 141031P00025000 P 10/31/14 25.0 6.55 7.25
NVDA 141031P00025500 P 10/31/14 25.5 7.05 7.75
NVDA 141031P00026000 P 10/31/14 26.0 6.20 9.60
NVDA 141031P00026500 P 10/31/14 26.5 6.65 10.10
NVDA 141031P00027000 P 10/31/14 27.0 7.15 10.60
NVDA 141031P00027500 P 10/31/14 27.5 7.65 11.10
NVDA 141031P00028000 P 10/31/14 28.0 8.00 11.60
NVDA 141107C00011500 C 11/07/14 11.5 6.30 7.30
NVDA 141107C00012000 C 11/07/14 12.0 5.75 6.55
NVDA 141107C00012500 C 11/07/14 12.5 5.35 6.05
NVDA 141107C00013000 C 11/07/14 13.0 4.85 5.50
NVDA 141107C00013500 C 11/07/14 13.5 4.35 5.00
NVDA 141107C00014000 C 11/07/14 14.0 3.85 4.45
NVDA 141107C00014500 C 11/07/14 14.5 3.40 4.00
NVDA 141107C00015000 C 11/07/14 15.0 2.92 3.50
NVDA 141107C00015500 C 11/07/14 15.5 2.44 3.05
NVDA 141107C00016000 C 11/07/14 16.0 2.00 2.54
NVDA 141107C00016500 C 11/07/14 16.5 1.59 1.75
NVDA 141107C00017000 C 11/07/14 17.0 1.19 1.34
NVDA 141107C00017500 C 11/07/14 17.5 0.87 0.95
NVDA 141107C00018000 C 11/07/14 18.0 0.61 0.68
NVDA 141107C00018500 C 11/07/14 18.5 0.41 0.46
NVDA 141107C00019000 C 11/07/14 19.0 0.26 0.32
NVDA 141107C00019500 C 11/07/14 19.5 0.16 0.22
NVDA 141107C00020000 C 11/07/14 20.0 0.07 0.23
NVDA 141107C00020500 C 11/07/14 20.5 0.03 0.20
NVDA 141107C00021000 C 11/07/14 21.0 0.04 0.15
NVDA 141107C00021500 C 11/07/14 21.5 0.02 0.23
NVDA 141107C00022000 C 11/07/14 22.0 0.00 0.19
NVDA 141107C00022500 C 11/07/14 22.5 0.00 0.21
NVDA 141107C00023000 C 11/07/14 23.0 0.00 0.21
NVDA 141107C00023500 C 11/07/14 23.5 0.00 0.21
NVDA 141107C00024000 C 11/07/14 24.0 0.00 0.23
NVDA 141107C00024500 C 11/07/14 24.5 0.00 0.22
NVDA 141107C00025000 C 11/07/14 25.0 0.00 0.20
NVDA 141107C00025500 C 11/07/14 25.5 0.00 0.21
NVDA 141107C00026000 C 11/07/14 26.0 0.00 0.21
NVDA 141107C00026500 C 11/07/14 26.5 0.00 0.21
NVDA 141107C00027000 C 11/07/14 27.0 0.00 0.22
NVDA 141107C00027500 C 11/07/14 27.5 0.00 0.22
NVDA 141107C00028000 C 11/07/14 28.0 0.00 0.17
NVDA 141107P00011500 P 11/07/14 11.5 0.00 0.22
NVDA 141107P00012000 P 11/07/14 12.0 0.00 0.23
NVDA 141107P00012500 P 11/07/14 12.5 0.00 0.22
NVDA 141107P00013000 P 11/07/14 13.0 0.00 0.22
NVDA 141107P00013500 P 11/07/14 13.5 0.00 0.19
NVDA 141107P00014000 P 11/07/14 14.0 0.00 0.14
NVDA 141107P00014500 P 11/07/14 14.5 0.00 0.21
NVDA 141107P00015000 P 11/07/14 15.0 0.02 0.23
NVDA 141107P00015500 P 11/07/14 15.5 0.04 0.22
NVDA 141107P00016000 P 11/07/14 16.0 0.07 0.20
NVDA 141107P00016500 P 11/07/14 16.5 0.13 0.24
NVDA 141107P00017000 P 11/07/14 17.0 0.30 0.35
NVDA 141107P00017500 P 11/07/14 17.5 0.50 0.54
NVDA 141107P00018000 P 11/07/14 18.0 0.71 0.78
NVDA 141107P00018500 P 11/07/14 18.5 0.96 1.06
NVDA 141107P00019000 P 11/07/14 19.0 1.32 1.42
NVDA 141107P00019500 P 11/07/14 19.5 1.71 1.84
NVDA 141107P00020000 P 11/07/14 20.0 1.92 2.27
NVDA 141107P00020500 P 11/07/14 20.5 2.17 2.72
NVDA 141107P00021000 P 11/07/14 21.0 2.61 3.20
NVDA 141107P00021500 P 11/07/14 21.5 3.10 3.75
NVDA 141107P00022000 P 11/07/14 22.0 3.55 4.20
NVDA 141107P00022500 P 11/07/14 22.5 4.10 4.75
NVDA 141107P00023000 P 11/07/14 23.0 4.55 5.20
NVDA 141107P00023500 P 11/07/14 23.5 5.05 5.70
NVDA 141107P00024000 P 11/07/14 24.0 5.50 6.20
NVDA 141107P00024500 P 11/07/14 24.5 6.00 6.70
NVDA 141107P00025000 P 11/07/14 25.0 6.50 7.20
NVDA 141107P00025500 P 11/07/14 25.5 6.95 7.75
NVDA 141107P00026000 P 11/07/14 26.0 7.35 8.30
NVDA 141107P00026500 P 11/07/14 26.5 7.85 8.80
NVDA 141107P00027000 P 11/07/14 27.0 8.40 9.35
NVDA 141107P00027500 P 11/07/14 27.5 8.85 10.00
NVDA 141107P00028000 P 11/07/14 28.0 9.35 10.80
NVDA 141114C00011000 C 11/14/14 11.0 6.80 7.60
NVDA 141114C00011500 C 11/14/14 11.5 6.25 7.15
NVDA 141114C00012000 C 11/14/14 12.0 5.85 6.45
NVDA 141114C00012500 C 11/14/14 12.5 5.35 5.95
NVDA 141114C00013000 C 11/14/14 13.0 4.85 5.45
NVDA 141114C00013500 C 11/14/14 13.5 4.35 4.95
NVDA 141114C00014000 C 11/14/14 14.0 3.85 4.45
NVDA 141114C00014500 C 11/14/14 14.5 3.35 3.95
NVDA 141114C00015000 C 11/14/14 15.0 2.93 3.50
NVDA 141114C00015500 C 11/14/14 15.5 2.48 3.05
NVDA 141114C00016000 C 11/14/14 16.0 2.04 2.46
NVDA 141114C00016500 C 11/14/14 16.5 1.63 1.88
NVDA 141114C00017000 C 11/14/14 17.0 1.27 1.42
NVDA 141114C00017500 C 11/14/14 17.5 0.94 1.01
NVDA 141114C00018000 C 11/14/14 18.0 0.69 0.74
NVDA 141114C00018500 C 11/14/14 18.5 0.49 0.53
NVDA 141114C00019000 C 11/14/14 19.0 0.34 0.37
NVDA 141114C00019500 C 11/14/14 19.5 0.23 0.28
NVDA 141114C00020000 C 11/14/14 20.0 0.14 0.20
NVDA 141114C00020500 C 11/14/14 20.5 0.01 0.18
NVDA 141114C00021000 C 11/14/14 21.0 0.06 0.15
NVDA 141114C00021500 C 11/14/14 21.5 0.03 0.12
NVDA 141114C00022000 C 11/14/14 22.0 0.02 0.10
NVDA 141114C00022500 C 11/14/14 22.5 0.01 0.09
NVDA 141114C00023000 C 11/14/14 23.0 0.00 0.07
NVDA 141114C00023500 C 11/14/14 23.5 0.00 0.06
NVDA 141114C00024000 C 11/14/14 24.0 0.00 0.07
NVDA 141114C00024500 C 11/14/14 24.5 0.00 0.06
NVDA 141114C00025000 C 11/14/14 25.0 0.00 0.06
NVDA 141114C00025500 C 11/14/14 25.5 0.00 0.04
NVDA 141114C00026000 C 11/14/14 26.0 0.00 0.04
NVDA 141114C00026500 C 11/14/14 26.5 0.00 0.03
NVDA 141114C00027000 C 11/14/14 27.0 0.00 0.03
NVDA 141114C00028000 C 11/14/14 28.0 0.00 0.02
NVDA 141114P00011000 P 11/14/14 11.0 0.00 0.03
NVDA 141114P00011500 P 11/14/14 11.5 0.00 0.03
NVDA 141114P00012000 P 11/14/14 12.0 0.00 0.03
NVDA 141114P00012500 P 11/14/14 12.5 0.00 0.04
NVDA 141114P00013000 P 11/14/14 13.0 0.00 0.05
NVDA 141114P00013500 P 11/14/14 13.5 0.00 0.08
NVDA 141114P00014000 P 11/14/14 14.0 0.00 0.11
NVDA 141114P00014500 P 11/14/14 14.5 0.02 0.13
NVDA 141114P00015000 P 11/14/14 15.0 0.03 0.15
NVDA 141114P00015500 P 11/14/14 15.5 0.06 0.17
NVDA 141114P00016000 P 11/14/14 16.0 0.09 0.24
NVDA 141114P00016500 P 11/14/14 16.5 0.15 0.29
NVDA 141114P00017000 P 11/14/14 17.0 0.34 0.42
NVDA 141114P00017500 P 11/14/14 17.5 0.56 0.61
NVDA 141114P00018000 P 11/14/14 18.0 0.79 0.85
NVDA 141114P00018500 P 11/14/14 18.5 1.01 1.14
NVDA 141114P00019000 P 11/14/14 19.0 1.34 1.50
NVDA 141114P00019500 P 11/14/14 19.5 1.72 1.90
NVDA 141114P00020000 P 11/14/14 20.0 1.96 2.31
NVDA 141114P00020500 P 11/14/14 20.5 2.18 2.75
NVDA 141114P00021000 P 11/14/14 21.0 2.60 3.30
NVDA 141114P00021500 P 11/14/14 21.5 3.15 3.75
NVDA 141114P00022000 P 11/14/14 22.0 3.60 4.20
NVDA 141114P00022500 P 11/14/14 22.5 4.10 4.70
NVDA 141114P00023000 P 11/14/14 23.0 4.60 5.20
NVDA 141114P00023500 P 11/14/14 23.5 5.10 5.70
NVDA 141114P00024000 P 11/14/14 24.0 5.60 6.20
NVDA 141114P00024500 P 11/14/14 24.5 6.00 6.70
NVDA 141114P00025000 P 11/14/14 25.0 6.50 7.20
NVDA 141114P00025500 P 11/14/14 25.5 7.00 7.70
NVDA 141114P00026000 P 11/14/14 26.0 7.35 8.65
NVDA 141114P00026500 P 11/14/14 26.5 7.75 9.40
NVDA 141114P00027000 P 11/14/14 27.0 7.95 10.05
NVDA 141114P00028000 P 11/14/14 28.0 8.00 11.60
NVDA 141122C00010000 C 11/22/14 10.0 7.75 8.55
NVDA 141122C00010500 C 11/22/14 10.5 7.25 8.05
NVDA 141122C00011000 C 11/22/14 11.0 6.70 7.55
NVDA 141122C00011500 C 11/22/14 11.5 6.25 6.95
NVDA 141122C00012000 C 11/22/14 12.0 5.75 6.40
NVDA 141122C00012500 C 11/22/14 12.5 5.35 5.95
NVDA 141122C00013000 C 11/22/14 13.0 4.80 5.40
NVDA 141122C00013500 C 11/22/14 13.5 4.35 4.95
NVDA 141122C00014000 C 11/22/14 14.0 3.85 4.45
NVDA 141122C00014500 C 11/22/14 14.5 3.35 3.95
NVDA 141122C00015000 C 11/22/14 15.0 2.87 3.45
NVDA 141122C00015500 C 11/22/14 15.5 2.48 2.99
NVDA 141122C00016000 C 11/22/14 16.0 2.03 2.52
NVDA 141122C00016500 C 11/22/14 16.5 1.63 1.94
NVDA 141122C00017000 C 11/22/14 17.0 1.28 1.51
NVDA 141122C00017500 C 11/22/14 17.5 0.97 1.03
NVDA 141122C00018000 C 11/22/14 18.0 0.72 0.76
NVDA 141122C00018500 C 11/22/14 18.5 0.51 0.55
NVDA 141122C00019000 C 11/22/14 19.0 0.36 0.39
NVDA 141122C00019500 C 11/22/14 19.5 0.25 0.33
NVDA 141122C00020000 C 11/22/14 20.0 0.17 0.19
NVDA 141122C00020500 C 11/22/14 20.5 0.12 0.15
NVDA 141122C00021000 C 11/22/14 21.0 0.09 0.11
NVDA 141122C00021500 C 11/22/14 21.5 0.06 0.13
NVDA 141122C00022000 C 11/22/14 22.0 0.05 0.07
NVDA 141122C00022500 C 11/22/14 22.5 0.02 0.09
NVDA 141122C00023000 C 11/22/14 23.0 0.02 0.06
NVDA 141122C00023500 C 11/22/14 23.5 0.00 0.06
NVDA 141122C00024000 C 11/22/14 24.0 0.00 0.06
NVDA 141122C00024500 C 11/22/14 24.5 0.00 0.06
NVDA 141122C00025000 C 11/22/14 25.0 0.00 0.06
NVDA 141122C00025500 C 11/22/14 25.5 0.00 0.04
NVDA 141122C00026000 C 11/22/14 26.0 0.00 0.03
NVDA 141122C00026500 C 11/22/14 26.5 0.00 0.03
NVDA 141122C00027000 C 11/22/14 27.0 0.00 0.02
NVDA 141122C00027500 C 11/22/14 27.5 0.00 0.02
NVDA 141122C00028000 C 11/22/14 28.0 0.00 0.02
NVDA 141122C00028500 C 11/22/14 28.5 0.00 0.02
NVDA 141122P00010000 P 11/22/14 10.0 0.00 0.02
NVDA 141122P00010500 P 11/22/14 10.5 0.00 0.03
NVDA 141122P00011000 P 11/22/14 11.0 0.00 0.02
NVDA 141122P00011500 P 11/22/14 11.5 0.00 0.03
NVDA 141122P00012000 P 11/22/14 12.0 0.00 0.03
NVDA 141122P00012500 P 11/22/14 12.5 0.00 0.05
NVDA 141122P00013000 P 11/22/14 13.0 0.00 0.08
NVDA 141122P00013500 P 11/22/14 13.5 0.01 0.09
NVDA 141122P00014000 P 11/22/14 14.0 0.02 0.12
NVDA 141122P00014500 P 11/22/14 14.5 0.04 0.14
NVDA 141122P00015000 P 11/22/14 15.0 0.07 0.13
NVDA 141122P00015500 P 11/22/14 15.5 0.11 0.15
NVDA 141122P00016000 P 11/22/14 16.0 0.20 0.22
NVDA 141122P00016500 P 11/22/14 16.5 0.28 0.33
NVDA 141122P00017000 P 11/22/14 17.0 0.43 0.47
NVDA 141122P00017500 P 11/22/14 17.5 0.64 0.67
NVDA 141122P00018000 P 11/22/14 18.0 0.87 0.91
NVDA 141122P00018500 P 11/22/14 18.5 1.16 1.20
NVDA 141122P00019000 P 11/22/14 19.0 1.51 1.59
NVDA 141122P00019500 P 11/22/14 19.5 1.71 1.99
NVDA 141122P00020000 P 11/22/14 20.0 2.04 2.41
NVDA 141122P00020500 P 11/22/14 20.5 2.35 2.86
NVDA 141122P00021000 P 11/22/14 21.0 2.79 3.50
NVDA 141122P00021500 P 11/22/14 21.5 3.25 3.85
NVDA 141122P00022000 P 11/22/14 22.0 3.70 4.40
NVDA 141122P00022500 P 11/22/14 22.5 4.20 4.85
NVDA 141122P00023000 P 11/22/14 23.0 4.65 5.30
NVDA 141122P00023500 P 11/22/14 23.5 5.15 5.85
NVDA 141122P00024000 P 11/22/14 24.0 5.65 6.40
NVDA 141122P00024500 P 11/22/14 24.5 6.15 6.80
NVDA 141122P00025000 P 11/22/14 25.0 6.65 7.40
NVDA 141122P00025500 P 11/22/14 25.5 7.15 7.85
NVDA 141122P00026000 P 11/22/14 26.0 7.65 8.40
NVDA 141122P00026500 P 11/22/14 26.5 8.15 8.80
NVDA 141122P00027000 P 11/22/14 27.0 8.65 9.35
NVDA 141122P00027500 P 11/22/14 27.5 8.45 9.80
NVDA 141122P00028000 P 11/22/14 28.0 8.35 10.55
NVDA 141122P00028500 P 11/22/14 28.5 8.85 12.15
NVDA 141128C00011000 C 11/28/14 11.0 6.65 7.60
NVDA 141128C00011500 C 11/28/14 11.5 6.30 7.05
NVDA 141128C00012000 C 11/28/14 12.0 5.80 6.55
NVDA 141128C00012500 C 11/28/14 12.5 5.30 5.95
NVDA 141128C00013000 C 11/28/14 13.0 4.85 5.50
NVDA 141128C00013500 C 11/28/14 13.5 4.30 4.95
NVDA 141128C00014000 C 11/28/14 14.0 3.85 4.45
NVDA 141128C00014500 C 11/28/14 14.5 3.35 3.95
NVDA 141128C00015000 C 11/28/14 15.0 2.93 3.55
NVDA 141128C00015500 C 11/28/14 15.5 2.47 3.05
NVDA 141128C00016000 C 11/28/14 16.0 2.06 2.66
NVDA 141128C00016500 C 11/28/14 16.5 1.65 1.96
NVDA 141128C00017000 C 11/28/14 17.0 1.30 1.38
NVDA 141128C00017500 C 11/28/14 17.5 0.98 1.07
NVDA 141128C00018000 C 11/28/14 18.0 0.72 0.79
NVDA 141128C00018500 C 11/28/14 18.5 0.52 0.60
NVDA 141128C00019000 C 11/28/14 19.0 0.37 0.44
NVDA 141128C00019500 C 11/28/14 19.5 0.27 0.32
NVDA 141128C00020000 C 11/28/14 20.0 0.18 0.26
NVDA 141128C00020500 C 11/28/14 20.5 0.12 0.21
NVDA 141128C00021000 C 11/28/14 21.0 0.03 0.15
NVDA 141128C00021500 C 11/28/14 21.5 0.02 0.17
NVDA 141128C00022000 C 11/28/14 22.0 0.04 0.15
NVDA 141128C00022500 C 11/28/14 22.5 0.03 0.09
NVDA 141128C00023000 C 11/28/14 23.0 0.02 0.08
NVDA 141128C00023500 C 11/28/14 23.5 0.01 0.06
NVDA 141128C00024000 C 11/28/14 24.0 0.00 0.06
NVDA 141128C00024500 C 11/28/14 24.5 0.00 0.06
NVDA 141128C00025000 C 11/28/14 25.0 0.00 0.06
NVDA 141128C00025500 C 11/28/14 25.5 0.00 0.05
NVDA 141128C00026000 C 11/28/14 26.0 0.00 0.04
NVDA 141128C00026500 C 11/28/14 26.5 0.00 0.04
NVDA 141128C00027000 C 11/28/14 27.0 0.00 0.03
NVDA 141128P00011000 P 11/28/14 11.0 0.00 0.03
NVDA 141128P00011500 P 11/28/14 11.5 0.00 0.03
NVDA 141128P00012000 P 11/28/14 12.0 0.00 0.04
NVDA 141128P00012500 P 11/28/14 12.5 0.00 0.06
NVDA 141128P00013000 P 11/28/14 13.0 0.00 0.09
NVDA 141128P00013500 P 11/28/14 13.5 0.01 0.11
NVDA 141128P00014000 P 11/28/14 14.0 0.02 0.13
NVDA 141128P00014500 P 11/28/14 14.5 0.03 0.15
NVDA 141128P00015000 P 11/28/14 15.0 0.04 0.18
NVDA 141128P00015500 P 11/28/14 15.5 0.10 0.22
NVDA 141128P00016000 P 11/28/14 16.0 0.15 0.29
NVDA 141128P00016500 P 11/28/14 16.5 0.33 0.37
NVDA 141128P00017000 P 11/28/14 17.0 0.47 0.52
NVDA 141128P00017500 P 11/28/14 17.5 0.66 0.71
NVDA 141128P00018000 P 11/28/14 18.0 0.89 0.96
NVDA 141128P00018500 P 11/28/14 18.5 1.19 1.26
NVDA 141128P00019000 P 11/28/14 19.0 1.52 1.61
NVDA 141128P00019500 P 11/28/14 19.5 1.78 2.01
NVDA 141128P00020000 P 11/28/14 20.0 2.04 2.44
NVDA 141128P00020500 P 11/28/14 20.5 2.49 2.89
NVDA 141128P00021000 P 11/28/14 21.0 2.85 3.35
NVDA 141128P00021500 P 11/28/14 21.5 3.20 3.85
NVDA 141128P00022000 P 11/28/14 22.0 3.70 4.35
NVDA 141128P00022500 P 11/28/14 22.5 4.15 4.85
NVDA 141128P00023000 P 11/28/14 23.0 4.65 5.35
NVDA 141128P00023500 P 11/28/14 23.5 5.15 5.85
NVDA 141128P00024000 P 11/28/14 24.0 5.65 6.35
NVDA 141128P00024500 P 11/28/14 24.5 6.15 6.85
NVDA 141128P00025000 P 11/28/14 25.0 6.60 7.35
NVDA 141128P00025500 P 11/28/14 25.5 7.10 7.80
NVDA 141128P00026000 P 11/28/14 26.0 7.50 8.35
NVDA 141128P00026500 P 11/28/14 26.5 8.10 8.85
NVDA 141128P00027000 P 11/28/14 27.0 8.25 9.45
NVDA 141220C00010000 C 12/20/14 10.0 6.75 8.70
NVDA 141220C00011000 C 12/20/14 11.0 6.85 7.45
NVDA 141220C00012000 C 12/20/14 12.0 5.85 6.45
NVDA 141220C00013000 C 12/20/14 13.0 4.85 5.45
NVDA 141220C00014000 C 12/20/14 14.0 3.90 4.50
NVDA 141220C00015000 C 12/20/14 15.0 3.00 3.55
NVDA 141220C00016000 C 12/20/14 16.0 2.05 2.46
NVDA 141220C00017000 C 12/20/14 17.0 1.43 1.47
NVDA 141220C00018000 C 12/20/14 18.0 0.87 0.91
NVDA 141220C00019000 C 12/20/14 19.0 0.50 0.52
NVDA 141220C00020000 C 12/20/14 20.0 0.27 0.30
NVDA 141220C00021000 C 12/20/14 21.0 0.14 0.19
NVDA 141220C00022000 C 12/20/14 22.0 0.07 0.12
NVDA 141220C00023000 C 12/20/14 23.0 0.04 0.08
NVDA 141220C00024000 C 12/20/14 24.0 0.02 0.06
NVDA 141220C00025000 C 12/20/14 25.0 0.00 0.05
NVDA 141220C00026000 C 12/20/14 26.0 0.00 0.04
NVDA 141220C00027000 C 12/20/14 27.0 0.00 0.03
NVDA 141220C00028000 C 12/20/14 28.0 0.00 0.06
NVDA 141220P00010000 P 12/20/14 10.0 0.00 0.02
NVDA 141220P00011000 P 12/20/14 11.0 0.00 0.03
NVDA 141220P00012000 P 12/20/14 12.0 0.01 0.04
NVDA 141220P00013000 P 12/20/14 13.0 0.02 0.06
NVDA 141220P00014000 P 12/20/14 14.0 0.06 0.09
NVDA 141220P00015000 P 12/20/14 15.0 0.14 0.17
NVDA 141220P00016000 P 12/20/14 16.0 0.31 0.34
NVDA 141220P00017000 P 12/20/14 17.0 0.59 0.63
NVDA 141220P00018000 P 12/20/14 18.0 1.04 1.07
NVDA 141220P00019000 P 12/20/14 19.0 1.65 1.69
NVDA 141220P00020000 P 12/20/14 20.0 2.31 2.47
NVDA 141220P00021000 P 12/20/14 21.0 2.84 3.35
NVDA 141220P00022000 P 12/20/14 22.0 3.75 4.30
NVDA 141220P00023000 P 12/20/14 23.0 4.70 5.30
NVDA 141220P00024000 P 12/20/14 24.0 5.65 6.30
NVDA 141220P00025000 P 12/20/14 25.0 6.65 7.25
NVDA 141220P00026000 P 12/20/14 26.0 7.60 8.25
NVDA 141220P00027000 P 12/20/14 27.0 8.50 9.25
NVDA 141220P00028000 P 12/20/14 28.0 9.25 10.25
NVDA 150117C00003000 C 01/17/15 3.0 13.45 16.75
NVDA 150117C00005000 C 01/17/15 5.0 11.45 14.75
NVDA 150117C00008000 C 01/17/15 8.0 8.45 11.75
NVDA 150117C00009000 C 01/17/15 9.0 7.40 10.75
NVDA 150117C00010000 C 01/17/15 10.0 6.35 8.70
NVDA 150117C00011000 C 01/17/15 11.0 6.80 7.45
NVDA 150117C00012000 C 01/17/15 12.0 5.85 6.45
NVDA 150117C00013000 C 01/17/15 13.0 4.85 5.45
NVDA 150117C00014000 C 01/17/15 14.0 3.90 4.50
NVDA 150117C00015000 C 01/17/15 15.0 3.00 3.55
NVDA 150117C00016000 C 01/17/15 16.0 2.22 2.58
NVDA 150117C00017000 C 01/17/15 17.0 1.52 1.59
NVDA 150117C00018000 C 01/17/15 18.0 0.98 1.02
NVDA 150117C00019000 C 01/17/15 19.0 0.59 0.64
NVDA 150117C00020000 C 01/17/15 20.0 0.35 0.40
NVDA 150117C00021000 C 01/17/15 21.0 0.20 0.26
NVDA 150117C00022000 C 01/17/15 22.0 0.11 0.17
NVDA 150117C00023000 C 01/17/15 23.0 0.06 0.12
NVDA 150117C00024000 C 01/17/15 24.0 0.04 0.07
NVDA 150117C00025000 C 01/17/15 25.0 0.02 0.06
NVDA 150117C00026000 C 01/17/15 26.0 0.01 0.06
NVDA 150117C00027000 C 01/17/15 27.0 0.00 0.04
NVDA 150117C00028000 C 01/17/15 28.0 0.00 0.03
NVDA 150117C00029000 C 01/17/15 29.0 0.00 0.03
NVDA 150117P00003000 P 01/17/15 3.0 0.00 0.02
NVDA 150117P00005000 P 01/17/15 5.0 0.00 0.02
NVDA 150117P00008000 P 01/17/15 8.0 0.00 0.02
NVDA 150117P00009000 P 01/17/15 9.0 0.00 0.02
NVDA 150117P00010000 P 01/17/15 10.0 0.00 0.03
NVDA 150117P00011000 P 01/17/15 11.0 0.01 0.05
NVDA 150117P00012000 P 01/17/15 12.0 0.03 0.07
NVDA 150117P00013000 P 01/17/15 13.0 0.03 0.09
NVDA 150117P00014000 P 01/17/15 14.0 0.10 0.13
NVDA 150117P00015000 P 01/17/15 15.0 0.20 0.24
NVDA 150117P00016000 P 01/17/15 16.0 0.39 0.44
NVDA 150117P00017000 P 01/17/15 17.0 0.69 0.74
NVDA 150117P00018000 P 01/17/15 18.0 1.15 1.19
NVDA 150117P00019000 P 01/17/15 19.0 1.76 1.80
NVDA 150117P00020000 P 01/17/15 20.0 2.44 2.56
NVDA 150117P00021000 P 01/17/15 21.0 3.05 3.45
NVDA 150117P00022000 P 01/17/15 22.0 3.80 4.35
NVDA 150117P00023000 P 01/17/15 23.0 4.75 5.35
NVDA 150117P00024000 P 01/17/15 24.0 5.70 6.30
NVDA 150117P00025000 P 01/17/15 25.0 6.65 7.30
NVDA 150117P00026000 P 01/17/15 26.0 7.65 8.30
NVDA 150117P00027000 P 01/17/15 27.0 8.65 9.30
NVDA 150117P00028000 P 01/17/15 28.0 9.55 10.75
NVDA 150117P00029000 P 01/17/15 29.0 10.05 11.65
NVDA 150320C00009000 C 03/20/15 9.0 7.75 10.55
NVDA 150320C00010000 C 03/20/15 10.0 7.80 8.50
NVDA 150320C00011000 C 03/20/15 11.0 6.85 7.45
NVDA 150320C00012000 C 03/20/15 12.0 5.85 6.45
NVDA 150320C00013000 C 03/20/15 13.0 4.95 5.50
NVDA 150320C00014000 C 03/20/15 14.0 4.05 4.55
NVDA 150320C00015000 C 03/20/15 15.0 3.20 3.65
NVDA 150320C00016000 C 03/20/15 16.0 2.48 2.55
NVDA 150320C00017000 C 03/20/15 17.0 1.84 1.90
NVDA 150320C00018000 C 03/20/15 18.0 1.33 1.37
NVDA 150320C00019000 C 03/20/15 19.0 0.90 0.96
NVDA 150320C00020000 C 03/20/15 20.0 0.60 0.67
NVDA 150320C00021000 C 03/20/15 21.0 0.37 0.46
NVDA 150320C00022000 C 03/20/15 22.0 0.26 0.32
NVDA 150320C00023000 C 03/20/15 23.0 0.17 0.23
NVDA 150320C00024000 C 03/20/15 24.0 0.10 0.16
NVDA 150320C00025000 C 03/20/15 25.0 0.06 0.12
NVDA 150320C00026000 C 03/20/15 26.0 0.04 0.10
NVDA 150320C00027000 C 03/20/15 27.0 0.02 0.08
NVDA 150320C00028000 C 03/20/15 28.0 0.01 0.06
NVDA 150320C00029000 C 03/20/15 29.0 0.00 0.05
NVDA 150320P00009000 P 03/20/15 9.0 0.00 0.05
NVDA 150320P00010000 P 03/20/15 10.0 0.02 0.06
NVDA 150320P00011000 P 03/20/15 11.0 0.04 0.08
NVDA 150320P00012000 P 03/20/15 12.0 0.09 0.12
NVDA 150320P00013000 P 03/20/15 13.0 0.15 0.19
NVDA 150320P00014000 P 03/20/15 14.0 0.26 0.31
NVDA 150320P00015000 P 03/20/15 15.0 0.44 0.49
NVDA 150320P00016000 P 03/20/15 16.0 0.70 0.75
NVDA 150320P00017000 P 03/20/15 17.0 1.06 1.11
NVDA 150320P00018000 P 03/20/15 18.0 1.46 1.60
NVDA 150320P00019000 P 03/20/15 19.0 2.13 2.19
NVDA 150320P00020000 P 03/20/15 20.0 2.79 2.89
NVDA 150320P00021000 P 03/20/15 21.0 3.60 3.70
NVDA 150320P00022000 P 03/20/15 22.0 4.10 4.55
NVDA 150320P00023000 P 03/20/15 23.0 4.95 5.50
NVDA 150320P00024000 P 03/20/15 24.0 5.85 6.45
NVDA 150320P00025000 P 03/20/15 25.0 6.80 7.40
NVDA 150320P00026000 P 03/20/15 26.0 7.75 8.35
NVDA 150320P00027000 P 03/20/15 27.0 8.70 9.35
NVDA 150320P00028000 P 03/20/15 28.0 9.70 10.60
NVDA 150320P00029000 P 03/20/15 29.0 10.65 11.35
NVDA 150619C00010000 C 06/19/15 10.0 7.35 8.75
NVDA 150619C00011000 C 06/19/15 11.0 6.85 7.55
NVDA 150619C00012000 C 06/19/15 12.0 5.90 6.55
NVDA 150619C00013000 C 06/19/15 13.0 5.00 5.70
NVDA 150619C00014000 C 06/19/15 14.0 4.20 4.75
NVDA 150619C00015000 C 06/19/15 15.0 3.40 3.90
NVDA 150619C00016000 C 06/19/15 16.0 2.75 2.98
NVDA 150619C00017000 C 06/19/15 17.0 2.13 2.36
NVDA 150619C00018000 C 06/19/15 18.0 1.64 1.72
NVDA 150619C00019000 C 06/19/15 19.0 1.23 1.30
NVDA 150619C00020000 C 06/19/15 20.0 0.91 0.97
NVDA 150619C00021000 C 06/19/15 21.0 0.66 0.73
NVDA 150619C00022000 C 06/19/15 22.0 0.47 0.54
NVDA 150619C00023000 C 06/19/15 23.0 0.34 0.40
NVDA 150619C00024000 C 06/19/15 24.0 0.24 0.30
NVDA 150619C00025000 C 06/19/15 25.0 0.17 0.22
NVDA 150619C00026000 C 06/19/15 26.0 0.12 0.17
NVDA 150619P00010000 P 06/19/15 10.0 0.06 0.11
NVDA 150619P00011000 P 06/19/15 11.0 0.12 0.15
NVDA 150619P00012000 P 06/19/15 12.0 0.19 0.24
NVDA 150619P00013000 P 06/19/15 13.0 0.31 0.35
NVDA 150619P00014000 P 06/19/15 14.0 0.45 0.53
NVDA 150619P00015000 P 06/19/15 15.0 0.72 0.77
NVDA 150619P00016000 P 06/19/15 16.0 1.03 1.09
NVDA 150619P00017000 P 06/19/15 17.0 1.44 1.50
NVDA 150619P00018000 P 06/19/15 18.0 1.94 2.00
NVDA 150619P00019000 P 06/19/15 19.0 2.52 2.59
NVDA 150619P00020000 P 06/19/15 20.0 3.15 3.30
NVDA 150619P00021000 P 06/19/15 21.0 3.90 4.05
NVDA 150619P00022000 P 06/19/15 22.0 4.70 4.85
NVDA 150619P00023000 P 06/19/15 23.0 5.15 5.75
NVDA 150619P00024000 P 06/19/15 24.0 5.95 6.65
NVDA 150619P00025000 P 06/19/15 25.0 6.85 7.55
NVDA 150619P00026000 P 06/19/15 26.0 7.80 8.50
NVDA 160115C00003000 C 01/15/16 3.0 12.85 17.40
NVDA 160115C00005000 C 01/15/16 5.0 10.85 15.40
NVDA 160115C00008000 C 01/15/16 8.0 7.85 12.40
NVDA 160115C00010000 C 01/15/16 10.0 7.70 9.15
NVDA 160115C00013000 C 01/15/16 13.0 5.05 6.05
NVDA 160115C00015000 C 01/15/16 15.0 3.75 4.30
NVDA 160115C00017000 C 01/15/16 17.0 2.50 3.30
NVDA 160115C00020000 C 01/15/16 20.0 1.50 1.85
NVDA 160115C00022000 C 01/15/16 22.0 1.00 1.37
NVDA 160115C00025000 C 01/15/16 25.0 0.40 0.89
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.74
NVDA 160115P00005000 P 01/15/16 5.0 0.00 1.00
NVDA 160115P00008000 P 01/15/16 8.0 0.00 0.34
NVDA 160115P00010000 P 01/15/16 10.0 0.06 0.50
NVDA 160115P00013000 P 01/15/16 13.0 0.38 0.88
NVDA 160115P00015000 P 01/15/16 15.0 0.75 1.46
NVDA 160115P00017000 P 01/15/16 17.0 1.73 2.21
NVDA 160115P00020000 P 01/15/16 20.0 3.35 4.05
NVDA 160115P00022000 P 01/15/16 22.0 4.70 5.55
NVDA 160115P00025000 P 01/15/16 25.0 7.05 8.05

OPRA data is delayed 15 minutes.