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 (2017-09-29)Premium Content

Nvidia Corporation (NVDA)
As of Oct 18 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 171020C00085000 C 10/20/17 85.0 111.75 113.55
NVDA 171020C00090000 C 10/20/17 90.0 106.65 108.15
NVDA 171020C00095000 C 10/20/17 95.0 101.85 103.05
NVDA 171020C00100000 C 10/20/17 100.0 96.70 98.25
NVDA 171020C00105000 C 10/20/17 105.0 91.75 93.20
NVDA 171020C00110000 C 10/20/17 110.0 87.20 88.00
NVDA 171020C00115000 C 10/20/17 115.0 81.95 83.05
NVDA 171020C00120000 C 10/20/17 120.0 77.40 77.90
NVDA 171020C00125000 C 10/20/17 125.0 72.30 72.95
NVDA 171020C00130000 C 10/20/17 130.0 67.45 67.95
NVDA 171020C00135000 C 10/20/17 135.0 61.95 63.00
NVDA 171020C00140000 C 10/20/17 140.0 57.35 57.90
NVDA 171020C00145000 C 10/20/17 145.0 52.45 53.05
NVDA 171020C00150000 C 10/20/17 150.0 47.50 48.00
NVDA 171020C00152500 C 10/20/17 152.5 44.60 45.60
NVDA 171020C00155000 C 10/20/17 155.0 42.45 43.00
NVDA 171020C00157500 C 10/20/17 157.5 39.85 40.80
NVDA 171020C00160000 C 10/20/17 160.0 37.50 37.95
NVDA 171020C00162500 C 10/20/17 162.5 34.60 35.85
NVDA 171020C00165000 C 10/20/17 165.0 32.50 33.10
NVDA 171020C00167500 C 10/20/17 167.5 29.70 30.60
NVDA 171020C00170000 C 10/20/17 170.0 27.50 27.95
NVDA 171020C00172500 C 10/20/17 172.5 25.00 25.45
NVDA 171020C00175000 C 10/20/17 175.0 22.55 22.95
NVDA 171020C00177500 C 10/20/17 177.5 20.00 20.45
NVDA 171020C00180000 C 10/20/17 180.0 17.55 17.95
NVDA 171020C00182500 C 10/20/17 182.5 15.20 15.45
NVDA 171020C00185000 C 10/20/17 185.0 12.75 12.95
NVDA 171020C00187500 C 10/20/17 187.5 10.00 10.50
NVDA 171020C00190000 C 10/20/17 190.0 7.75 8.00
NVDA 171020C00192500 C 10/20/17 192.5 5.40 5.65
NVDA 171020C00195000 C 10/20/17 195.0 3.35 3.50
NVDA 171020C00197500 C 10/20/17 197.5 1.73 1.78
NVDA 171020C00200000 C 10/20/17 200.0 0.73 0.77
NVDA 171020C00202500 C 10/20/17 202.5 0.26 0.30
NVDA 171020C00205000 C 10/20/17 205.0 0.08 0.10
NVDA 171020C00207500 C 10/20/17 207.5 0.03 0.04
NVDA 171020C00210000 C 10/20/17 210.0 0.02 0.03
NVDA 171020C00212500 C 10/20/17 212.5 0.01 0.03
NVDA 171020C00215000 C 10/20/17 215.0 0.00 0.03
NVDA 171020C00217500 C 10/20/17 217.5 0.00 0.03
NVDA 171020C00220000 C 10/20/17 220.0 0.00 0.02
NVDA 171020C00222500 C 10/20/17 222.5 0.00 0.02
NVDA 171020C00225000 C 10/20/17 225.0 0.00 0.02
NVDA 171020C00230000 C 10/20/17 230.0 0.00 0.02
NVDA 171020C00235000 C 10/20/17 235.0 0.00 0.02
NVDA 171020C00240000 C 10/20/17 240.0 0.00 0.04
NVDA 171020C00250000 C 10/20/17 250.0 0.00 0.04
NVDA 171020C00260000 C 10/20/17 260.0 0.00 0.02
NVDA 171020C00270000 C 10/20/17 270.0 0.00 0.01
NVDA 171020C00280000 C 10/20/17 280.0 0.00 0.01
NVDA 171020P00085000 P 10/20/17 85.0 0.00 0.02
NVDA 171020P00090000 P 10/20/17 90.0 0.00 0.02
NVDA 171020P00095000 P 10/20/17 95.0 0.00 0.02
NVDA 171020P00100000 P 10/20/17 100.0 0.00 0.02
NVDA 171020P00105000 P 10/20/17 105.0 0.00 0.02
NVDA 171020P00110000 P 10/20/17 110.0 0.00 0.01
NVDA 171020P00115000 P 10/20/17 115.0 0.00 0.02
NVDA 171020P00120000 P 10/20/17 120.0 0.00 0.02
NVDA 171020P00125000 P 10/20/17 125.0 0.00 0.02
NVDA 171020P00130000 P 10/20/17 130.0 0.00 0.02
NVDA 171020P00135000 P 10/20/17 135.0 0.00 0.01
NVDA 171020P00140000 P 10/20/17 140.0 0.00 0.01
NVDA 171020P00145000 P 10/20/17 145.0 0.00 0.01
NVDA 171020P00150000 P 10/20/17 150.0 0.00 0.01
NVDA 171020P00152500 P 10/20/17 152.5 0.00 0.01
NVDA 171020P00155000 P 10/20/17 155.0 0.00 0.01
NVDA 171020P00157500 P 10/20/17 157.5 0.00 0.05
NVDA 171020P00160000 P 10/20/17 160.0 0.00 0.01
NVDA 171020P00162500 P 10/20/17 162.5 0.01 0.03
NVDA 171020P00165000 P 10/20/17 165.0 0.01 0.04
NVDA 171020P00167500 P 10/20/17 167.5 0.00 0.05
NVDA 171020P00170000 P 10/20/17 170.0 0.01 0.04
NVDA 171020P00172500 P 10/20/17 172.5 0.02 0.04
NVDA 171020P00175000 P 10/20/17 175.0 0.02 0.04
NVDA 171020P00177500 P 10/20/17 177.5 0.03 0.04
NVDA 171020P00180000 P 10/20/17 180.0 0.04 0.05
NVDA 171020P00182500 P 10/20/17 182.5 0.05 0.06
NVDA 171020P00185000 P 10/20/17 185.0 0.06 0.07
NVDA 171020P00187500 P 10/20/17 187.5 0.08 0.09
NVDA 171020P00190000 P 10/20/17 190.0 0.12 0.14
NVDA 171020P00192500 P 10/20/17 192.5 0.24 0.26
NVDA 171020P00195000 P 10/20/17 195.0 0.59 0.64
NVDA 171020P00197500 P 10/20/17 197.5 1.44 1.48
NVDA 171020P00200000 P 10/20/17 200.0 2.88 3.10
NVDA 171020P00202500 P 10/20/17 202.5 4.90 5.25
NVDA 171020P00205000 P 10/20/17 205.0 7.00 7.65
NVDA 171020P00207500 P 10/20/17 207.5 9.50 10.20
NVDA 171020P00210000 P 10/20/17 210.0 12.10 12.55
NVDA 171020P00212500 P 10/20/17 212.5 14.60 15.20
NVDA 171020P00215000 P 10/20/17 215.0 17.05 17.55
NVDA 171020P00217500 P 10/20/17 217.5 19.45 20.45
NVDA 171020P00220000 P 10/20/17 220.0 22.05 23.15
NVDA 171020P00222500 P 10/20/17 222.5 24.35 25.60
NVDA 171020P00225000 P 10/20/17 225.0 26.80 28.15
NVDA 171020P00230000 P 10/20/17 230.0 31.55 33.00
NVDA 171020P00235000 P 10/20/17 235.0 36.90 38.05
NVDA 171020P00240000 P 10/20/17 240.0 41.90 42.80
NVDA 171020P00250000 P 10/20/17 250.0 52.00 52.80
NVDA 171020P00260000 P 10/20/17 260.0 62.10 63.40
NVDA 171020P00270000 P 10/20/17 270.0 71.85 73.20
NVDA 171020P00280000 P 10/20/17 280.0 81.90 82.70
NVDA 171027C00120000 C 10/27/17 120.0 76.80 78.05
NVDA 171027C00125000 C 10/27/17 125.0 71.80 73.05
NVDA 171027C00130000 C 10/27/17 130.0 66.80 68.20
NVDA 171027C00135000 C 10/27/17 135.0 61.75 63.20
NVDA 171027C00140000 C 10/27/17 140.0 56.60 58.20
NVDA 171027C00142000 C 10/27/17 142.0 54.80 56.15
NVDA 171027C00143000 C 10/27/17 143.0 53.90 55.15
NVDA 171027C00144000 C 10/27/17 144.0 52.80 54.15
NVDA 171027C00145000 C 10/27/17 145.0 51.75 53.15
NVDA 171027C00146000 C 10/27/17 146.0 50.75 52.10
NVDA 171027C00147000 C 10/27/17 147.0 50.00 51.20
NVDA 171027C00148000 C 10/27/17 148.0 48.80 50.10
NVDA 171027C00149000 C 10/27/17 149.0 47.85 49.05
NVDA 171027C00150000 C 10/27/17 150.0 46.35 48.00
NVDA 171027C00152500 C 10/27/17 152.5 44.45 45.65
NVDA 171027C00155000 C 10/27/17 155.0 41.75 43.20
NVDA 171027C00157500 C 10/27/17 157.5 39.40 40.55
NVDA 171027C00160000 C 10/27/17 160.0 36.45 38.15
NVDA 171027C00162500 C 10/27/17 162.5 34.40 35.60
NVDA 171027C00165000 C 10/27/17 165.0 32.25 33.10
NVDA 171027C00167500 C 10/27/17 167.5 29.40 30.60
NVDA 171027C00170000 C 10/27/17 170.0 27.10 28.05
NVDA 171027C00172500 C 10/27/17 172.5 24.90 25.65
NVDA 171027C00175000 C 10/27/17 175.0 22.30 23.10
NVDA 171027C00177500 C 10/27/17 177.5 20.00 20.75
NVDA 171027C00180000 C 10/27/17 180.0 17.75 18.20
NVDA 171027C00182500 C 10/27/17 182.5 15.30 15.85
NVDA 171027C00185000 C 10/27/17 185.0 13.20 13.50
NVDA 171027C00187500 C 10/27/17 187.5 11.00 11.20
NVDA 171027C00190000 C 10/27/17 190.0 8.85 9.05
NVDA 171027C00192500 C 10/27/17 192.5 6.95 7.10
NVDA 171027C00195000 C 10/27/17 195.0 5.25 5.40
NVDA 171027C00197500 C 10/27/17 197.5 3.85 3.95
NVDA 171027C00200000 C 10/27/17 200.0 2.73 2.79
NVDA 171027C00202500 C 10/27/17 202.5 1.82 1.90
NVDA 171027C00205000 C 10/27/17 205.0 1.19 1.26
NVDA 171027C00207500 C 10/27/17 207.5 0.76 0.84
NVDA 171027C00210000 C 10/27/17 210.0 0.48 0.53
NVDA 171027C00212500 C 10/27/17 212.5 0.29 0.35
NVDA 171027C00215000 C 10/27/17 215.0 0.19 0.22
NVDA 171027C00217500 C 10/27/17 217.5 0.13 0.15
NVDA 171027C00220000 C 10/27/17 220.0 0.08 0.10
NVDA 171027C00222500 C 10/27/17 222.5 0.03 0.07
NVDA 171027C00225000 C 10/27/17 225.0 0.03 0.05
NVDA 171027C00230000 C 10/27/17 230.0 0.00 0.03
NVDA 171027C00235000 C 10/27/17 235.0 0.00 0.03
NVDA 171027C00240000 C 10/27/17 240.0 0.00 0.07
NVDA 171027C00245000 C 10/27/17 245.0 0.00 0.44
NVDA 171027C00250000 C 10/27/17 250.0 0.00 0.03
NVDA 171027C00260000 C 10/27/17 260.0 0.00 0.02
NVDA 171027P00120000 P 10/27/17 120.0 0.00 0.01
NVDA 171027P00125000 P 10/27/17 125.0 0.00 0.06
NVDA 171027P00130000 P 10/27/17 130.0 0.00 0.06
NVDA 171027P00135000 P 10/27/17 135.0 0.00 0.06
NVDA 171027P00140000 P 10/27/17 140.0 0.00 0.06
NVDA 171027P00142000 P 10/27/17 142.0 0.00 0.04
NVDA 171027P00143000 P 10/27/17 143.0 0.00 0.04
NVDA 171027P00144000 P 10/27/17 144.0 0.00 0.07
NVDA 171027P00145000 P 10/27/17 145.0 0.01 0.07
NVDA 171027P00146000 P 10/27/17 146.0 0.00 0.05
NVDA 171027P00147000 P 10/27/17 147.0 0.00 0.06
NVDA 171027P00148000 P 10/27/17 148.0 0.00 0.07
NVDA 171027P00149000 P 10/27/17 149.0 0.00 0.08
NVDA 171027P00150000 P 10/27/17 150.0 0.01 0.05
NVDA 171027P00152500 P 10/27/17 152.5 0.00 0.06
NVDA 171027P00155000 P 10/27/17 155.0 0.00 0.06
NVDA 171027P00157500 P 10/27/17 157.5 0.00 0.07
NVDA 171027P00160000 P 10/27/17 160.0 0.02 0.08
NVDA 171027P00162500 P 10/27/17 162.5 0.00 0.16
NVDA 171027P00165000 P 10/27/17 165.0 0.05 0.08
NVDA 171027P00167500 P 10/27/17 167.5 0.06 0.09
NVDA 171027P00170000 P 10/27/17 170.0 0.07 0.10
NVDA 171027P00172500 P 10/27/17 172.5 0.09 0.11
NVDA 171027P00175000 P 10/27/17 175.0 0.12 0.14
NVDA 171027P00177500 P 10/27/17 177.5 0.15 0.17
NVDA 171027P00180000 P 10/27/17 180.0 0.20 0.26
NVDA 171027P00182500 P 10/27/17 182.5 0.28 0.31
NVDA 171027P00185000 P 10/27/17 185.0 0.44 0.49
NVDA 171027P00187500 P 10/27/17 187.5 0.67 0.72
NVDA 171027P00190000 P 10/27/17 190.0 1.05 1.09
NVDA 171027P00192500 P 10/27/17 192.5 1.62 1.70
NVDA 171027P00195000 P 10/27/17 195.0 2.41 2.52
NVDA 171027P00197500 P 10/27/17 197.5 3.40 3.60
NVDA 171027P00200000 P 10/27/17 200.0 4.80 4.95
NVDA 171027P00202500 P 10/27/17 202.5 6.40 6.60
NVDA 171027P00205000 P 10/27/17 205.0 8.25 8.45
NVDA 171027P00207500 P 10/27/17 207.5 10.35 10.55
NVDA 171027P00210000 P 10/27/17 210.0 12.50 13.05
NVDA 171027P00212500 P 10/27/17 212.5 14.85 16.25
NVDA 171027P00215000 P 10/27/17 215.0 17.25 18.70
NVDA 171027P00217500 P 10/27/17 217.5 19.65 20.85
NVDA 171027P00220000 P 10/27/17 220.0 22.05 23.25
NVDA 171027P00222500 P 10/27/17 222.5 24.50 25.75
NVDA 171027P00225000 P 10/27/17 225.0 27.00 28.30
NVDA 171027P00230000 P 10/27/17 230.0 32.00 33.30
NVDA 171027P00235000 P 10/27/17 235.0 37.05 38.15
NVDA 171027P00240000 P 10/27/17 240.0 42.10 43.15
NVDA 171027P00245000 P 10/27/17 245.0 46.75 48.30
NVDA 171027P00250000 P 10/27/17 250.0 52.05 53.35
NVDA 171027P00260000 P 10/27/17 260.0 61.85 63.15
NVDA 171103C00130000 C 11/03/17 130.0 66.85 69.10
NVDA 171103C00135000 C 11/03/17 135.0 62.50 63.85
NVDA 171103C00140000 C 11/03/17 140.0 57.45 58.90
NVDA 171103C00145000 C 11/03/17 145.0 52.55 53.65
NVDA 171103C00146000 C 11/03/17 146.0 50.90 52.35
NVDA 171103C00147000 C 11/03/17 147.0 49.65 51.70
NVDA 171103C00148000 C 11/03/17 148.0 48.70 50.25
NVDA 171103C00149000 C 11/03/17 149.0 48.00 49.50
NVDA 171103C00150000 C 11/03/17 150.0 47.30 48.35
NVDA 171103C00152500 C 11/03/17 152.5 44.35 46.25
NVDA 171103C00155000 C 11/03/17 155.0 41.85 43.80
NVDA 171103C00157500 C 11/03/17 157.5 40.00 41.55
NVDA 171103C00160000 C 11/03/17 160.0 37.20 38.60
NVDA 171103C00162500 C 11/03/17 162.5 35.10 35.95
NVDA 171103C00165000 C 11/03/17 165.0 32.65 33.35
NVDA 171103C00167500 C 11/03/17 167.5 30.20 30.80
NVDA 171103C00170000 C 11/03/17 170.0 27.75 28.20
NVDA 171103C00172500 C 11/03/17 172.5 25.20 26.25
NVDA 171103C00175000 C 11/03/17 175.0 22.80 23.35
NVDA 171103C00177500 C 11/03/17 177.5 20.40 21.05
NVDA 171103C00180000 C 11/03/17 180.0 18.05 18.60
NVDA 171103C00182500 C 11/03/17 182.5 15.80 16.30
NVDA 171103C00185000 C 11/03/17 185.0 13.75 14.15
NVDA 171103C00187500 C 11/03/17 187.5 11.75 12.05
NVDA 171103C00190000 C 11/03/17 190.0 9.80 10.10
NVDA 171103C00192500 C 11/03/17 192.5 8.15 8.35
NVDA 171103C00195000 C 11/03/17 195.0 6.60 6.80
NVDA 171103C00197500 C 11/03/17 197.5 5.25 5.45
NVDA 171103C00200000 C 11/03/17 200.0 4.10 4.30
NVDA 171103C00202500 C 11/03/17 202.5 3.10 3.30
NVDA 171103C00205000 C 11/03/17 205.0 2.30 2.49
NVDA 171103C00207500 C 11/03/17 207.5 1.71 1.90
NVDA 171103C00210000 C 11/03/17 210.0 1.23 1.38
NVDA 171103C00212500 C 11/03/17 212.5 0.91 1.03
NVDA 171103C00215000 C 11/03/17 215.0 0.66 0.74
NVDA 171103C00217500 C 11/03/17 217.5 0.46 0.56
NVDA 171103C00220000 C 11/03/17 220.0 0.32 0.42
NVDA 171103C00222500 C 11/03/17 222.5 0.15 0.28
NVDA 171103C00225000 C 11/03/17 225.0 0.14 0.24
NVDA 171103C00230000 C 11/03/17 230.0 0.08 0.12
NVDA 171103C00235000 C 11/03/17 235.0 0.00 0.23
NVDA 171103C00240000 C 11/03/17 240.0 0.00 0.10
NVDA 171103C00250000 C 11/03/17 250.0 0.00 0.07
NVDA 171103C00260000 C 11/03/17 260.0 0.00 0.03
NVDA 171103P00130000 P 11/03/17 130.0 0.00 0.36
NVDA 171103P00135000 P 11/03/17 135.0 0.00 0.13
NVDA 171103P00140000 P 11/03/17 140.0 0.00 0.19
NVDA 171103P00145000 P 11/03/17 145.0 0.03 0.05
NVDA 171103P00146000 P 11/03/17 146.0 0.00 0.45
NVDA 171103P00147000 P 11/03/17 147.0 0.00 0.07
NVDA 171103P00148000 P 11/03/17 148.0 0.00 0.33
NVDA 171103P00149000 P 11/03/17 149.0 0.00 0.47
NVDA 171103P00150000 P 11/03/17 150.0 0.01 0.06
NVDA 171103P00152500 P 11/03/17 152.5 0.00 0.18
NVDA 171103P00155000 P 11/03/17 155.0 0.00 0.45
NVDA 171103P00157500 P 11/03/17 157.5 0.00 0.37
NVDA 171103P00160000 P 11/03/17 160.0 0.00 0.10
NVDA 171103P00162500 P 11/03/17 162.5 0.00 0.09
NVDA 171103P00165000 P 11/03/17 165.0 0.08 0.10
NVDA 171103P00167500 P 11/03/17 167.5 0.01 0.13
NVDA 171103P00170000 P 11/03/17 170.0 0.10 0.17
NVDA 171103P00172500 P 11/03/17 172.5 0.15 0.23
NVDA 171103P00175000 P 11/03/17 175.0 0.27 0.29
NVDA 171103P00177500 P 11/03/17 177.5 0.26 0.40
NVDA 171103P00180000 P 11/03/17 180.0 0.50 0.55
NVDA 171103P00182500 P 11/03/17 182.5 0.71 0.81
NVDA 171103P00185000 P 11/03/17 185.0 0.99 1.10
NVDA 171103P00187500 P 11/03/17 187.5 1.43 1.59
NVDA 171103P00190000 P 11/03/17 190.0 1.96 2.17
NVDA 171103P00192500 P 11/03/17 192.5 2.73 2.90
NVDA 171103P00195000 P 11/03/17 195.0 3.65 3.90
NVDA 171103P00197500 P 11/03/17 197.5 4.70 5.05
NVDA 171103P00200000 P 11/03/17 200.0 6.10 6.40
NVDA 171103P00202500 P 11/03/17 202.5 7.60 7.95
NVDA 171103P00205000 P 11/03/17 205.0 9.20 9.85
NVDA 171103P00207500 P 11/03/17 207.5 11.25 11.70
NVDA 171103P00210000 P 11/03/17 210.0 13.30 13.80
NVDA 171103P00212500 P 11/03/17 212.5 14.90 16.70
NVDA 171103P00215000 P 11/03/17 215.0 17.60 18.60
NVDA 171103P00217500 P 11/03/17 217.5 19.90 21.00
NVDA 171103P00220000 P 11/03/17 220.0 22.35 23.25
NVDA 171103P00222500 P 11/03/17 222.5 24.70 25.70
NVDA 171103P00225000 P 11/03/17 225.0 27.00 28.00
NVDA 171103P00230000 P 11/03/17 230.0 32.05 32.90
NVDA 171103P00235000 P 11/03/17 235.0 36.90 37.85
NVDA 171103P00240000 P 11/03/17 240.0 41.05 43.25
NVDA 171103P00250000 P 11/03/17 250.0 51.60 52.90
NVDA 171103P00260000 P 11/03/17 260.0 61.35 62.60
NVDA 171110C00125000 C 11/10/17 125.0 72.60 74.00
NVDA 171110C00130000 C 11/10/17 130.0 67.45 69.40
NVDA 171110C00135000 C 11/10/17 135.0 62.60 63.30
NVDA 171110C00140000 C 11/10/17 140.0 57.60 58.20
NVDA 171110C00145000 C 11/10/17 145.0 52.65 53.35
NVDA 171110C00146000 C 11/10/17 146.0 51.65 52.25
NVDA 171110C00147000 C 11/10/17 147.0 50.65 51.25
NVDA 171110C00148000 C 11/10/17 148.0 49.70 50.50
NVDA 171110C00149000 C 11/10/17 149.0 48.70 49.50
NVDA 171110C00150000 C 11/10/17 150.0 47.70 48.50
NVDA 171110C00152500 C 11/10/17 152.5 45.20 46.10
NVDA 171110C00155000 C 11/10/17 155.0 42.75 43.45
NVDA 171110C00157500 C 11/10/17 157.5 40.35 41.00
NVDA 171110C00160000 C 11/10/17 160.0 37.80 38.65
NVDA 171110C00162500 C 11/10/17 162.5 35.65 36.30
NVDA 171110C00165000 C 11/10/17 165.0 33.15 33.90
NVDA 171110C00167500 C 11/10/17 167.5 30.70 31.75
NVDA 171110C00170000 C 11/10/17 170.0 28.40 29.35
NVDA 171110C00172500 C 11/10/17 172.5 26.10 27.30
NVDA 171110C00175000 C 11/10/17 175.0 23.95 25.10
NVDA 171110C00177500 C 11/10/17 177.5 22.40 22.90
NVDA 171110C00180000 C 11/10/17 180.0 20.45 21.35
NVDA 171110C00182500 C 11/10/17 182.5 18.65 18.95
NVDA 171110C00185000 C 11/10/17 185.0 16.85 17.15
NVDA 171110C00187500 C 11/10/17 187.5 15.05 15.45
NVDA 171110C00190000 C 11/10/17 190.0 13.45 13.80
NVDA 171110C00192500 C 11/10/17 192.5 12.05 12.30
NVDA 171110C00195000 C 11/10/17 195.0 10.75 11.00
NVDA 171110C00197500 C 11/10/17 197.5 9.45 9.65
NVDA 171110C00200000 C 11/10/17 200.0 8.30 8.50
NVDA 171110C00202500 C 11/10/17 202.5 7.20 7.45
NVDA 171110C00205000 C 11/10/17 205.0 6.30 6.40
NVDA 171110C00207500 C 11/10/17 207.5 5.35 5.55
NVDA 171110C00210000 C 11/10/17 210.0 4.60 4.80
NVDA 171110C00212500 C 11/10/17 212.5 3.90 4.10
NVDA 171110C00215000 C 11/10/17 215.0 3.35 3.50
NVDA 171110C00217500 C 11/10/17 217.5 2.83 2.97
NVDA 171110C00220000 C 11/10/17 220.0 2.38 2.50
NVDA 171110C00222500 C 11/10/17 222.5 1.99 2.13
NVDA 171110C00225000 C 11/10/17 225.0 1.67 1.80
NVDA 171110C00230000 C 11/10/17 230.0 1.19 1.28
NVDA 171110C00235000 C 11/10/17 235.0 0.72 0.95
NVDA 171110C00240000 C 11/10/17 240.0 0.44 0.68
NVDA 171110C00245000 C 11/10/17 245.0 0.40 0.46
NVDA 171110C00250000 C 11/10/17 250.0 0.27 0.32
NVDA 171110C00255000 C 11/10/17 255.0 0.19 0.26
NVDA 171110C00260000 C 11/10/17 260.0 0.12 0.17
NVDA 171110P00125000 P 11/10/17 125.0 0.00 0.20
NVDA 171110P00130000 P 11/10/17 130.0 0.00 0.20
NVDA 171110P00135000 P 11/10/17 135.0 0.04 0.08
NVDA 171110P00140000 P 11/10/17 140.0 0.07 0.12
NVDA 171110P00145000 P 11/10/17 145.0 0.13 0.17
NVDA 171110P00146000 P 11/10/17 146.0 0.14 0.19
NVDA 171110P00147000 P 11/10/17 147.0 0.15 0.20
NVDA 171110P00148000 P 11/10/17 148.0 0.13 0.21
NVDA 171110P00149000 P 11/10/17 149.0 0.17 0.23
NVDA 171110P00150000 P 11/10/17 150.0 0.03 0.25
NVDA 171110P00152500 P 11/10/17 152.5 0.23 0.36
NVDA 171110P00155000 P 11/10/17 155.0 0.30 0.35
NVDA 171110P00157500 P 11/10/17 157.5 0.36 0.43
NVDA 171110P00160000 P 11/10/17 160.0 0.47 0.52
NVDA 171110P00162500 P 11/10/17 162.5 0.59 0.65
NVDA 171110P00165000 P 11/10/17 165.0 0.74 0.80
NVDA 171110P00167500 P 11/10/17 167.5 0.80 1.01
NVDA 171110P00170000 P 11/10/17 170.0 1.16 1.23
NVDA 171110P00172500 P 11/10/17 172.5 1.45 1.57
NVDA 171110P00175000 P 11/10/17 175.0 1.78 1.94
NVDA 171110P00177500 P 11/10/17 177.5 2.15 2.35
NVDA 171110P00180000 P 11/10/17 180.0 2.74 2.86
NVDA 171110P00182500 P 11/10/17 182.5 3.30 3.45
NVDA 171110P00185000 P 11/10/17 185.0 3.95 4.15
NVDA 171110P00187500 P 11/10/17 187.5 4.75 4.95
NVDA 171110P00190000 P 11/10/17 190.0 5.65 5.80
NVDA 171110P00192500 P 11/10/17 192.5 6.65 6.85
NVDA 171110P00195000 P 11/10/17 195.0 7.75 8.00
NVDA 171110P00197500 P 11/10/17 197.5 8.95 9.20
NVDA 171110P00200000 P 11/10/17 200.0 10.30 10.55
NVDA 171110P00202500 P 11/10/17 202.5 11.70 12.00
NVDA 171110P00205000 P 11/10/17 205.0 13.25 13.55
NVDA 171110P00207500 P 11/10/17 207.5 14.85 15.10
NVDA 171110P00210000 P 11/10/17 210.0 16.60 16.85
NVDA 171110P00212500 P 11/10/17 212.5 18.35 19.15
NVDA 171110P00215000 P 11/10/17 215.0 19.75 20.65
NVDA 171110P00217500 P 11/10/17 217.5 21.65 22.65
NVDA 171110P00220000 P 11/10/17 220.0 23.40 24.95
NVDA 171110P00222500 P 11/10/17 222.5 25.75 26.80
NVDA 171110P00225000 P 11/10/17 225.0 28.35 28.95
NVDA 171110P00230000 P 11/10/17 230.0 32.40 33.65
NVDA 171110P00235000 P 11/10/17 235.0 37.45 38.25
NVDA 171110P00240000 P 11/10/17 240.0 42.05 43.00
NVDA 171110P00245000 P 11/10/17 245.0 47.05 47.95
NVDA 171110P00250000 P 11/10/17 250.0 52.00 52.75
NVDA 171110P00255000 P 11/10/17 255.0 57.00 57.70
NVDA 171110P00260000 P 11/10/17 260.0 61.90 62.65
NVDA 171117C00085000 C 11/17/17 85.0 112.40 113.30
NVDA 171117C00090000 C 11/17/17 90.0 107.55 108.15
NVDA 171117C00095000 C 11/17/17 95.0 102.45 103.10
NVDA 171117C00100000 C 11/17/17 100.0 97.55 98.05
NVDA 171117C00105000 C 11/17/17 105.0 92.45 93.15
NVDA 171117C00110000 C 11/17/17 110.0 87.25 88.30
NVDA 171117C00115000 C 11/17/17 115.0 82.45 83.20
NVDA 171117C00120000 C 11/17/17 120.0 77.55 78.40
NVDA 171117C00125000 C 11/17/17 125.0 72.65 73.50
NVDA 171117C00130000 C 11/17/17 130.0 67.75 68.75
NVDA 171117C00135000 C 11/17/17 135.0 62.75 63.65
NVDA 171117C00140000 C 11/17/17 140.0 57.80 58.40
NVDA 171117C00145000 C 11/17/17 145.0 52.90 53.50
NVDA 171117C00150000 C 11/17/17 150.0 48.00 48.50
NVDA 171117C00155000 C 11/17/17 155.0 43.10 43.70
NVDA 171117C00160000 C 11/17/17 160.0 38.40 38.85
NVDA 171117C00165000 C 11/17/17 165.0 33.95 34.15
NVDA 171117C00170000 C 11/17/17 170.0 29.45 29.70
NVDA 171117C00175000 C 11/17/17 175.0 25.10 25.50
NVDA 171117C00180000 C 11/17/17 180.0 21.20 21.55
NVDA 171117C00185000 C 11/17/17 185.0 17.75 17.95
NVDA 171117C00190000 C 11/17/17 190.0 14.55 14.75
NVDA 171117C00195000 C 11/17/17 195.0 11.80 11.90
NVDA 171117C00200000 C 11/17/17 200.0 9.35 9.45
NVDA 171117C00205000 C 11/17/17 205.0 7.25 7.40
NVDA 171117C00210000 C 11/17/17 210.0 5.55 5.70
NVDA 171117C00215000 C 11/17/17 215.0 4.20 4.30
NVDA 171117C00220000 C 11/17/17 220.0 3.15 3.25
NVDA 171117C00225000 C 11/17/17 225.0 2.33 2.46
NVDA 171117C00230000 C 11/17/17 230.0 1.70 1.75
NVDA 171117C00235000 C 11/17/17 235.0 1.25 1.30
NVDA 171117C00240000 C 11/17/17 240.0 0.90 0.97
NVDA 171117C00245000 C 11/17/17 245.0 0.66 0.72
NVDA 171117C00250000 C 11/17/17 250.0 0.50 0.52
NVDA 171117C00255000 C 11/17/17 255.0 0.37 0.39
NVDA 171117C00260000 C 11/17/17 260.0 0.28 0.29
NVDA 171117C00265000 C 11/17/17 265.0 0.21 0.22
NVDA 171117C00270000 C 11/17/17 270.0 0.16 0.17
NVDA 171117C00280000 C 11/17/17 280.0 0.07 0.08
NVDA 171117P00085000 P 11/17/17 85.0 0.00 0.01
NVDA 171117P00090000 P 11/17/17 90.0 0.00 0.01
NVDA 171117P00095000 P 11/17/17 95.0 0.00 0.01
NVDA 171117P00100000 P 11/17/17 100.0 0.00 0.01
NVDA 171117P00105000 P 11/17/17 105.0 0.00 0.02
NVDA 171117P00110000 P 11/17/17 110.0 0.00 0.05
NVDA 171117P00115000 P 11/17/17 115.0 0.02 0.05
NVDA 171117P00120000 P 11/17/17 120.0 0.05 0.06
NVDA 171117P00125000 P 11/17/17 125.0 0.06 0.08
NVDA 171117P00130000 P 11/17/17 130.0 0.07 0.10
NVDA 171117P00135000 P 11/17/17 135.0 0.08 0.13
NVDA 171117P00140000 P 11/17/17 140.0 0.16 0.18
NVDA 171117P00145000 P 11/17/17 145.0 0.21 0.24
NVDA 171117P00150000 P 11/17/17 150.0 0.33 0.35
NVDA 171117P00155000 P 11/17/17 155.0 0.48 0.50
NVDA 171117P00160000 P 11/17/17 160.0 0.72 0.73
NVDA 171117P00165000 P 11/17/17 165.0 1.05 1.08
NVDA 171117P00170000 P 11/17/17 170.0 1.56 1.63
NVDA 171117P00175000 P 11/17/17 175.0 2.34 2.39
NVDA 171117P00180000 P 11/17/17 180.0 3.35 3.45
NVDA 171117P00185000 P 11/17/17 185.0 4.75 4.90
NVDA 171117P00190000 P 11/17/17 190.0 6.55 6.70
NVDA 171117P00195000 P 11/17/17 195.0 8.75 8.85
NVDA 171117P00200000 P 11/17/17 200.0 11.30 11.45
NVDA 171117P00205000 P 11/17/17 205.0 14.25 14.35
NVDA 171117P00210000 P 11/17/17 210.0 17.50 17.70
NVDA 171117P00215000 P 11/17/17 215.0 21.10 21.50
NVDA 171117P00220000 P 11/17/17 220.0 25.05 25.40
NVDA 171117P00225000 P 11/17/17 225.0 29.20 29.55
NVDA 171117P00230000 P 11/17/17 230.0 33.45 34.25
NVDA 171117P00235000 P 11/17/17 235.0 38.10 38.55
NVDA 171117P00240000 P 11/17/17 240.0 42.80 43.40
NVDA 171117P00245000 P 11/17/17 245.0 47.50 48.15
NVDA 171117P00250000 P 11/17/17 250.0 52.25 52.90
NVDA 171117P00255000 P 11/17/17 255.0 57.10 57.80
NVDA 171117P00260000 P 11/17/17 260.0 61.95 62.70
NVDA 171117P00265000 P 11/17/17 265.0 66.80 67.70
NVDA 171117P00270000 P 11/17/17 270.0 71.70 72.55
NVDA 171117P00280000 P 11/17/17 280.0 82.00 82.75
NVDA 171124C00130000 C 11/24/17 130.0 67.75 68.45
NVDA 171124C00135000 C 11/24/17 135.0 62.85 63.65
NVDA 171124C00140000 C 11/24/17 140.0 57.85 58.60
NVDA 171124C00145000 C 11/24/17 145.0 52.95 53.60
NVDA 171124C00148000 C 11/24/17 148.0 50.05 50.70
NVDA 171124C00149000 C 11/24/17 149.0 49.05 49.60
NVDA 171124C00150000 C 11/24/17 150.0 48.10 48.75
NVDA 171124C00152500 C 11/24/17 152.5 45.70 46.30
NVDA 171124C00155000 C 11/24/17 155.0 43.30 44.00
NVDA 171124C00157500 C 11/24/17 157.5 40.95 41.60
NVDA 171124C00160000 C 11/24/17 160.0 38.60 39.15
NVDA 171124C00162500 C 11/24/17 162.5 36.30 37.00
NVDA 171124C00165000 C 11/24/17 165.0 34.10 34.75
NVDA 171124C00167500 C 11/24/17 167.5 31.85 32.30
NVDA 171124C00170000 C 11/24/17 170.0 29.70 30.15
NVDA 171124C00172500 C 11/24/17 172.5 27.60 28.00
NVDA 171124C00175000 C 11/24/17 175.0 25.55 25.90
NVDA 171124C00177500 C 11/24/17 177.5 23.60 24.00
NVDA 171124C00180000 C 11/24/17 180.0 21.70 22.10
NVDA 171124C00182500 C 11/24/17 182.5 19.90 20.20
NVDA 171124C00185000 C 11/24/17 185.0 18.15 18.45
NVDA 171124C00187500 C 11/24/17 187.5 16.55 16.85
NVDA 171124C00190000 C 11/24/17 190.0 15.00 15.25
NVDA 171124C00192500 C 11/24/17 192.5 13.55 13.75
NVDA 171124C00195000 C 11/24/17 195.0 12.20 12.40
NVDA 171124C00197500 C 11/24/17 197.5 10.95 11.20
NVDA 171124C00200000 C 11/24/17 200.0 9.80 9.95
NVDA 171124C00202500 C 11/24/17 202.5 8.75 8.95
NVDA 171124C00205000 C 11/24/17 205.0 7.75 7.90
NVDA 171124C00207500 C 11/24/17 207.5 6.85 7.00
NVDA 171124C00210000 C 11/24/17 210.0 6.05 6.20
NVDA 171124C00212500 C 11/24/17 212.5 5.30 5.45
NVDA 171124C00215000 C 11/24/17 215.0 4.65 4.80
NVDA 171124C00217500 C 11/24/17 217.5 4.05 4.20
NVDA 171124C00220000 C 11/24/17 220.0 3.55 3.70
NVDA 171124C00222500 C 11/24/17 222.5 3.05 3.20
NVDA 171124C00225000 C 11/24/17 225.0 2.71 2.85
NVDA 171124C00230000 C 11/24/17 230.0 2.04 2.13
NVDA 171124C00235000 C 11/24/17 235.0 1.53 1.62
NVDA 171124C00240000 C 11/24/17 240.0 1.16 1.23
NVDA 171124C00245000 C 11/24/17 245.0 0.88 0.94
NVDA 171124C00250000 C 11/24/17 250.0 0.66 0.73
NVDA 171124C00255000 C 11/24/17 255.0 0.50 0.56
NVDA 171124C00260000 C 11/24/17 260.0 0.37 0.43
NVDA 171124C00265000 C 11/24/17 265.0 0.28 0.34
NVDA 171124C00270000 C 11/24/17 270.0 0.21 0.27
NVDA 171124C00275000 C 11/24/17 275.0 0.16 0.22
NVDA 171124C00280000 C 11/24/17 280.0 0.13 0.17
NVDA 171124P00130000 P 11/24/17 130.0 0.06 0.12
NVDA 171124P00135000 P 11/24/17 135.0 0.09 0.15
NVDA 171124P00140000 P 11/24/17 140.0 0.13 0.21
NVDA 171124P00145000 P 11/24/17 145.0 0.23 0.30
NVDA 171124P00148000 P 11/24/17 148.0 0.27 0.37
NVDA 171124P00149000 P 11/24/17 149.0 0.30 0.39
NVDA 171124P00150000 P 11/24/17 150.0 0.35 0.42
NVDA 171124P00152500 P 11/24/17 152.5 0.43 0.51
NVDA 171124P00155000 P 11/24/17 155.0 0.58 0.61
NVDA 171124P00157500 P 11/24/17 157.5 0.66 0.74
NVDA 171124P00160000 P 11/24/17 160.0 0.83 0.90
NVDA 171124P00162500 P 11/24/17 162.5 1.02 1.08
NVDA 171124P00165000 P 11/24/17 165.0 1.26 1.33
NVDA 171124P00167500 P 11/24/17 167.5 1.53 1.61
NVDA 171124P00170000 P 11/24/17 170.0 1.77 1.95
NVDA 171124P00172500 P 11/24/17 172.5 2.17 2.32
NVDA 171124P00175000 P 11/24/17 175.0 2.61 2.79
NVDA 171124P00177500 P 11/24/17 177.5 3.20 3.35
NVDA 171124P00180000 P 11/24/17 180.0 3.80 3.95
NVDA 171124P00182500 P 11/24/17 182.5 4.45 4.65
NVDA 171124P00185000 P 11/24/17 185.0 5.20 5.40
NVDA 171124P00187500 P 11/24/17 187.5 6.10 6.25
NVDA 171124P00190000 P 11/24/17 190.0 6.95 7.25
NVDA 171124P00192500 P 11/24/17 192.5 8.10 8.30
NVDA 171124P00195000 P 11/24/17 195.0 9.20 9.40
NVDA 171124P00197500 P 11/24/17 197.5 10.45 10.70
NVDA 171124P00200000 P 11/24/17 200.0 11.80 12.05
NVDA 171124P00202500 P 11/24/17 202.5 13.20 13.50
NVDA 171124P00205000 P 11/24/17 205.0 14.70 15.05
NVDA 171124P00207500 P 11/24/17 207.5 16.35 16.65
NVDA 171124P00210000 P 11/24/17 210.0 18.00 18.25
NVDA 171124P00212500 P 11/24/17 212.5 19.75 20.25
NVDA 171124P00215000 P 11/24/17 215.0 21.50 22.05
NVDA 171124P00217500 P 11/24/17 217.5 23.50 23.90
NVDA 171124P00220000 P 11/24/17 220.0 25.45 25.90
NVDA 171124P00222500 P 11/24/17 222.5 27.50 28.00
NVDA 171124P00225000 P 11/24/17 225.0 29.55 30.05
NVDA 171124P00230000 P 11/24/17 230.0 33.90 34.40
NVDA 171124P00235000 P 11/24/17 235.0 38.40 38.90
NVDA 171124P00240000 P 11/24/17 240.0 42.70 43.55
NVDA 171124P00245000 P 11/24/17 245.0 47.75 48.25
NVDA 171124P00250000 P 11/24/17 250.0 52.50 53.00
NVDA 171124P00255000 P 11/24/17 255.0 57.15 57.85
NVDA 171124P00260000 P 11/24/17 260.0 62.05 62.75
NVDA 171124P00265000 P 11/24/17 265.0 66.90 67.65
NVDA 171124P00270000 P 11/24/17 270.0 72.00 72.60
NVDA 171124P00275000 P 11/24/17 275.0 76.65 77.80
NVDA 171124P00280000 P 11/24/17 280.0 81.55 82.80
NVDA 171201C00140000 C 12/01/17 140.0 57.90 58.40
NVDA 171201C00145000 C 12/01/17 145.0 53.05 53.50
NVDA 171201C00150000 C 12/01/17 150.0 48.25 48.65
NVDA 171201C00155000 C 12/01/17 155.0 43.45 44.05
NVDA 171201C00157500 C 12/01/17 157.5 41.15 41.55
NVDA 171201C00160000 C 12/01/17 160.0 38.85 39.50
NVDA 171201C00162500 C 12/01/17 162.5 36.50 36.95
NVDA 171201C00165000 C 12/01/17 165.0 34.35 34.75
NVDA 171201C00167500 C 12/01/17 167.5 32.15 32.45
NVDA 171201C00170000 C 12/01/17 170.0 30.05 30.40
NVDA 171201C00172500 C 12/01/17 172.5 28.00 28.35
NVDA 171201C00175000 C 12/01/17 175.0 26.00 26.30
NVDA 171201C00177500 C 12/01/17 177.5 24.05 24.50
NVDA 171201C00180000 C 12/01/17 180.0 22.20 22.55
NVDA 171201C00182500 C 12/01/17 182.5 20.40 20.75
NVDA 171201C00185000 C 12/01/17 185.0 18.70 18.95
NVDA 171201C00187500 C 12/01/17 187.5 17.05 17.30
NVDA 171201C00190000 C 12/01/17 190.0 15.60 15.80
NVDA 171201C00192500 C 12/01/17 192.5 14.20 14.35
NVDA 171201C00195000 C 12/01/17 195.0 12.80 13.10
NVDA 171201C00197500 C 12/01/17 197.5 11.60 11.80
NVDA 171201C00200000 C 12/01/17 200.0 10.45 10.60
NVDA 171201C00202500 C 12/01/17 202.5 9.35 9.55
NVDA 171201C00205000 C 12/01/17 205.0 8.40 8.55
NVDA 171201C00207500 C 12/01/17 207.5 7.45 7.70
NVDA 171201C00210000 C 12/01/17 210.0 6.65 6.85
NVDA 171201C00212500 C 12/01/17 212.5 5.90 6.10
NVDA 171201C00215000 C 12/01/17 215.0 5.25 5.40
NVDA 171201C00217500 C 12/01/17 217.5 4.60 4.75
NVDA 171201C00220000 C 12/01/17 220.0 4.05 4.20
NVDA 171201C00222500 C 12/01/17 222.5 3.55 3.70
NVDA 171201C00225000 C 12/01/17 225.0 3.10 3.25
NVDA 171201C00230000 C 12/01/17 230.0 2.44 2.55
NVDA 171201C00235000 C 12/01/17 235.0 1.89 1.95
NVDA 171201C00240000 C 12/01/17 240.0 1.45 1.52
NVDA 171201C00245000 C 12/01/17 245.0 1.12 1.17
NVDA 171201C00250000 C 12/01/17 250.0 0.86 0.92
NVDA 171201C00255000 C 12/01/17 255.0 0.66 0.71
NVDA 171201C00260000 C 12/01/17 260.0 0.52 0.56
NVDA 171201C00265000 C 12/01/17 265.0 0.39 0.44
NVDA 171201C00270000 C 12/01/17 270.0 0.30 0.35
NVDA 171201C00275000 C 12/01/17 275.0 0.23 0.28
NVDA 171201C00280000 C 12/01/17 280.0 0.18 0.23
NVDA 171201P00140000 P 12/01/17 140.0 0.21 0.28
NVDA 171201P00145000 P 12/01/17 145.0 0.31 0.37
NVDA 171201P00150000 P 12/01/17 150.0 0.46 0.52
NVDA 171201P00155000 P 12/01/17 155.0 0.68 0.76
NVDA 171201P00157500 P 12/01/17 157.5 0.84 0.90
NVDA 171201P00160000 P 12/01/17 160.0 1.02 1.09
NVDA 171201P00162500 P 12/01/17 162.5 1.23 1.31
NVDA 171201P00165000 P 12/01/17 165.0 1.49 1.56
NVDA 171201P00167500 P 12/01/17 167.5 1.78 1.88
NVDA 171201P00170000 P 12/01/17 170.0 2.15 2.30
NVDA 171201P00172500 P 12/01/17 172.5 2.49 2.67
NVDA 171201P00175000 P 12/01/17 175.0 3.05 3.20
NVDA 171201P00177500 P 12/01/17 177.5 3.60 3.75
NVDA 171201P00180000 P 12/01/17 180.0 4.20 4.40
NVDA 171201P00182500 P 12/01/17 182.5 4.95 5.10
NVDA 171201P00185000 P 12/01/17 185.0 5.75 5.90
NVDA 171201P00187500 P 12/01/17 187.5 6.65 6.75
NVDA 171201P00190000 P 12/01/17 190.0 7.65 7.80
NVDA 171201P00192500 P 12/01/17 192.5 8.65 8.85
NVDA 171201P00195000 P 12/01/17 195.0 9.80 10.05
NVDA 171201P00197500 P 12/01/17 197.5 11.05 11.30
NVDA 171201P00200000 P 12/01/17 200.0 12.40 12.55
NVDA 171201P00202500 P 12/01/17 202.5 13.80 14.05
NVDA 171201P00205000 P 12/01/17 205.0 15.30 15.55
NVDA 171201P00207500 P 12/01/17 207.5 16.95 17.15
NVDA 171201P00210000 P 12/01/17 210.0 18.60 18.80
NVDA 171201P00212500 P 12/01/17 212.5 20.30 20.70
NVDA 171201P00215000 P 12/01/17 215.0 22.10 22.50
NVDA 171201P00217500 P 12/01/17 217.5 23.90 24.35
NVDA 171201P00220000 P 12/01/17 220.0 25.85 26.45
NVDA 171201P00222500 P 12/01/17 222.5 27.95 28.50
NVDA 171201P00225000 P 12/01/17 225.0 30.05 30.55
NVDA 171201P00230000 P 12/01/17 230.0 34.25 34.70
NVDA 171201P00235000 P 12/01/17 235.0 38.75 39.20
NVDA 171201P00240000 P 12/01/17 240.0 43.30 43.75
NVDA 171201P00245000 P 12/01/17 245.0 47.85 48.40
NVDA 171201P00250000 P 12/01/17 250.0 52.45 53.15
NVDA 171201P00255000 P 12/01/17 255.0 57.50 57.95
NVDA 171201P00260000 P 12/01/17 260.0 62.20 62.80
NVDA 171201P00265000 P 12/01/17 265.0 67.05 67.70
NVDA 171201P00270000 P 12/01/17 270.0 72.15 72.65
NVDA 171201P00275000 P 12/01/17 275.0 77.10 77.60
NVDA 171201P00280000 P 12/01/17 280.0 81.80 82.70
NVDA 171215C00055000 C 12/15/17 55.0 141.90 143.05
NVDA 171215C00060000 C 12/15/17 60.0 136.90 138.05
NVDA 171215C00065000 C 12/15/17 65.0 131.85 133.10
NVDA 171215C00070000 C 12/15/17 70.0 126.85 128.15
NVDA 171215C00075000 C 12/15/17 75.0 121.90 123.15
NVDA 171215C00080000 C 12/15/17 80.0 116.80 118.20
NVDA 171215C00085000 C 12/15/17 85.0 111.95 113.15
NVDA 171215C00090000 C 12/15/17 90.0 106.90 108.25
NVDA 171215C00095000 C 12/15/17 95.0 101.80 103.20
NVDA 171215C00100000 C 12/15/17 100.0 97.65 98.50
NVDA 171215C00105000 C 12/15/17 105.0 92.70 93.30
NVDA 171215C00110000 C 12/15/17 110.0 87.75 88.25
NVDA 171215C00115000 C 12/15/17 115.0 82.00 83.45
NVDA 171215C00120000 C 12/15/17 120.0 77.05 78.25
NVDA 171215C00125000 C 12/15/17 125.0 72.00 73.50
NVDA 171215C00130000 C 12/15/17 130.0 67.85 68.35
NVDA 171215C00135000 C 12/15/17 135.0 62.90 63.45
NVDA 171215C00140000 C 12/15/17 140.0 57.95 58.60
NVDA 171215C00145000 C 12/15/17 145.0 51.95 53.85
NVDA 171215C00150000 C 12/15/17 150.0 48.45 48.80
NVDA 171215C00155000 C 12/15/17 155.0 43.35 44.10
NVDA 171215C00160000 C 12/15/17 160.0 39.25 39.55
NVDA 171215C00165000 C 12/15/17 165.0 34.85 35.10
NVDA 171215C00170000 C 12/15/17 170.0 30.65 30.90
NVDA 171215C00175000 C 12/15/17 175.0 26.65 26.95
NVDA 171215C00180000 C 12/15/17 180.0 22.95 23.30
NVDA 171215C00185000 C 12/15/17 185.0 19.75 19.95
NVDA 171215C00190000 C 12/15/17 190.0 16.75 16.85
NVDA 171215C00195000 C 12/15/17 195.0 14.05 14.15
NVDA 171215C00200000 C 12/15/17 200.0 11.65 11.80
NVDA 171215C00205000 C 12/15/17 205.0 9.55 9.70
NVDA 171215C00210000 C 12/15/17 210.0 7.80 7.95
NVDA 171215C00215000 C 12/15/17 215.0 6.30 6.45
NVDA 171215C00220000 C 12/15/17 220.0 5.05 5.10
NVDA 171215C00225000 C 12/15/17 225.0 4.05 4.15
NVDA 171215C00230000 C 12/15/17 230.0 3.20 3.30
NVDA 171215C00235000 C 12/15/17 235.0 2.55 2.61
NVDA 171215C00240000 C 12/15/17 240.0 2.01 2.07
NVDA 171215C00245000 C 12/15/17 245.0 1.59 1.66
NVDA 171215C00250000 C 12/15/17 250.0 1.25 1.30
NVDA 171215C00255000 C 12/15/17 255.0 1.00 1.05
NVDA 171215C00260000 C 12/15/17 260.0 0.79 0.83
NVDA 171215C00270000 C 12/15/17 270.0 0.51 0.52
NVDA 171215C00280000 C 12/15/17 280.0 0.33 0.34
NVDA 171215P00055000 P 12/15/17 55.0 0.00 0.02
NVDA 171215P00060000 P 12/15/17 60.0 0.00 0.02
NVDA 171215P00065000 P 12/15/17 65.0 0.00 0.02
NVDA 171215P00070000 P 12/15/17 70.0 0.00 0.03
NVDA 171215P00075000 P 12/15/17 75.0 0.00 0.02
NVDA 171215P00080000 P 12/15/17 80.0 0.01 0.03
NVDA 171215P00085000 P 12/15/17 85.0 0.00 0.03
NVDA 171215P00090000 P 12/15/17 90.0 0.01 0.03
NVDA 171215P00095000 P 12/15/17 95.0 0.00 0.03
NVDA 171215P00100000 P 12/15/17 100.0 0.01 0.03
NVDA 171215P00105000 P 12/15/17 105.0 0.02 0.03
NVDA 171215P00110000 P 12/15/17 110.0 0.04 0.08
NVDA 171215P00115000 P 12/15/17 115.0 0.06 0.09
NVDA 171215P00120000 P 12/15/17 120.0 0.08 0.12
NVDA 171215P00125000 P 12/15/17 125.0 0.11 0.15
NVDA 171215P00130000 P 12/15/17 130.0 0.15 0.20
NVDA 171215P00135000 P 12/15/17 135.0 0.22 0.23
NVDA 171215P00140000 P 12/15/17 140.0 0.31 0.33
NVDA 171215P00145000 P 12/15/17 145.0 0.44 0.46
NVDA 171215P00150000 P 12/15/17 150.0 0.63 0.66
NVDA 171215P00155000 P 12/15/17 155.0 0.93 0.96
NVDA 171215P00160000 P 12/15/17 160.0 1.34 1.38
NVDA 171215P00165000 P 12/15/17 165.0 1.93 1.97
NVDA 171215P00170000 P 12/15/17 170.0 2.72 2.77
NVDA 171215P00175000 P 12/15/17 175.0 3.75 3.85
NVDA 171215P00180000 P 12/15/17 180.0 5.05 5.15
NVDA 171215P00185000 P 12/15/17 185.0 6.65 6.80
NVDA 171215P00190000 P 12/15/17 190.0 8.60 8.75
NVDA 171215P00195000 P 12/15/17 195.0 10.90 11.10
NVDA 171215P00200000 P 12/15/17 200.0 13.50 13.65
NVDA 171215P00205000 P 12/15/17 205.0 16.40 16.60
NVDA 171215P00210000 P 12/15/17 210.0 19.65 19.85
NVDA 171215P00215000 P 12/15/17 215.0 23.15 23.35
NVDA 171215P00220000 P 12/15/17 220.0 26.90 27.15
NVDA 171215P00225000 P 12/15/17 225.0 30.85 31.25
NVDA 171215P00230000 P 12/15/17 230.0 35.00 35.50
NVDA 171215P00235000 P 12/15/17 235.0 39.35 40.05
NVDA 171215P00240000 P 12/15/17 240.0 43.80 44.65
NVDA 171215P00245000 P 12/15/17 245.0 48.30 49.65
NVDA 171215P00250000 P 12/15/17 250.0 53.05 54.65
NVDA 171215P00255000 P 12/15/17 255.0 57.75 59.25
NVDA 171215P00260000 P 12/15/17 260.0 62.45 64.00
NVDA 171215P00270000 P 12/15/17 270.0 72.30 73.45
NVDA 171215P00280000 P 12/15/17 280.0 82.10 83.35
NVDA 180119C00013000 C 01/19/18 13.0 182.80 186.75
NVDA 180119C00015000 C 01/19/18 15.0 180.85 184.60
NVDA 180119C00018000 C 01/19/18 18.0 178.45 181.65
NVDA 180119C00020000 C 01/19/18 20.0 176.45 179.25
NVDA 180119C00023000 C 01/19/18 23.0 173.45 176.15
NVDA 180119C00025000 C 01/19/18 25.0 171.45 174.15
NVDA 180119C00027000 C 01/19/18 27.0 169.45 172.15
NVDA 180119C00028000 C 01/19/18 28.0 167.65 171.85
NVDA 180119C00030000 C 01/19/18 30.0 166.45 168.45
NVDA 180119C00032000 C 01/19/18 32.0 164.45 167.25
NVDA 180119C00035000 C 01/19/18 35.0 161.45 164.20
NVDA 180119C00037000 C 01/19/18 37.0 159.50 162.10
NVDA 180119C00040000 C 01/19/18 40.0 156.50 159.15
NVDA 180119C00042000 C 01/19/18 42.0 154.50 157.15
NVDA 180119C00045000 C 01/19/18 45.0 151.50 154.15
NVDA 180119C00050000 C 01/19/18 50.0 146.50 148.45
NVDA 180119C00055000 C 01/19/18 55.0 141.75 143.80
NVDA 180119C00060000 C 01/19/18 60.0 136.70 138.60
NVDA 180119C00065000 C 01/19/18 65.0 131.65 133.35
NVDA 180119C00070000 C 01/19/18 70.0 126.75 128.45
NVDA 180119C00075000 C 01/19/18 75.0 121.70 123.20
NVDA 180119C00080000 C 01/19/18 80.0 117.15 118.60
NVDA 180119C00085000 C 01/19/18 85.0 111.75 113.75
NVDA 180119C00090000 C 01/19/18 90.0 107.85 108.25
NVDA 180119C00095000 C 01/19/18 95.0 101.95 103.65
NVDA 180119C00100000 C 01/19/18 100.0 97.90 98.60
NVDA 180119C00105000 C 01/19/18 105.0 92.00 93.55
NVDA 180119C00110000 C 01/19/18 110.0 88.00 88.45
NVDA 180119C00115000 C 01/19/18 115.0 83.10 83.55
NVDA 180119C00120000 C 01/19/18 120.0 78.20 78.80
NVDA 180119C00125000 C 01/19/18 125.0 73.30 73.75
NVDA 180119C00130000 C 01/19/18 130.0 68.30 68.90
NVDA 180119C00135000 C 01/19/18 135.0 63.65 64.20
NVDA 180119C00140000 C 01/19/18 140.0 58.65 59.35
NVDA 180119C00145000 C 01/19/18 145.0 54.20 54.60
NVDA 180119C00150000 C 01/19/18 150.0 49.70 49.95
NVDA 180119C00155000 C 01/19/18 155.0 45.25 45.45
NVDA 180119C00160000 C 01/19/18 160.0 40.85 41.15
NVDA 180119C00165000 C 01/19/18 165.0 36.70 36.95
NVDA 180119C00170000 C 01/19/18 170.0 32.75 32.95
NVDA 180119C00175000 C 01/19/18 175.0 29.05 29.20
NVDA 180119C00180000 C 01/19/18 180.0 25.55 25.75
NVDA 180119C00185000 C 01/19/18 185.0 22.35 22.50
NVDA 180119C00190000 C 01/19/18 190.0 19.40 19.60
NVDA 180119C00195000 C 01/19/18 195.0 16.75 16.90
NVDA 180119C00200000 C 01/19/18 200.0 14.35 14.50
NVDA 180119C00205000 C 01/19/18 205.0 12.20 12.40
NVDA 180119C00210000 C 01/19/18 210.0 10.30 10.50
NVDA 180119C00215000 C 01/19/18 215.0 8.65 8.85
NVDA 180119C00220000 C 01/19/18 220.0 7.25 7.40
NVDA 180119C00230000 C 01/19/18 230.0 5.05 5.15
NVDA 180119C00240000 C 01/19/18 240.0 3.45 3.55
NVDA 180119C00250000 C 01/19/18 250.0 2.36 2.43
NVDA 180119C00260000 C 01/19/18 260.0 1.61 1.67
NVDA 180119C00270000 C 01/19/18 270.0 1.11 1.16
NVDA 180119C00280000 C 01/19/18 280.0 0.76 0.81
NVDA 180119P00013000 P 01/19/18 13.0 0.00 0.03
NVDA 180119P00015000 P 01/19/18 15.0 0.00 0.04
NVDA 180119P00018000 P 01/19/18 18.0 0.00 0.02
NVDA 180119P00020000 P 01/19/18 20.0 0.00 0.02
NVDA 180119P00023000 P 01/19/18 23.0 0.00 0.02
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 0.00 0.03
NVDA 180119P00030000 P 01/19/18 30.0 0.00 0.05
NVDA 180119P00032000 P 01/19/18 32.0 0.00 0.04
NVDA 180119P00035000 P 01/19/18 35.0 0.00 0.02
NVDA 180119P00037000 P 01/19/18 37.0 0.00 0.03
NVDA 180119P00040000 P 01/19/18 40.0 0.00 0.03
NVDA 180119P00042000 P 01/19/18 42.0 0.00 0.02
NVDA 180119P00045000 P 01/19/18 45.0 0.00 0.05
NVDA 180119P00050000 P 01/19/18 50.0 0.00 0.05
NVDA 180119P00055000 P 01/19/18 55.0 0.00 0.03
NVDA 180119P00060000 P 01/19/18 60.0 0.01 0.05
NVDA 180119P00065000 P 01/19/18 65.0 0.00 0.05
NVDA 180119P00070000 P 01/19/18 70.0 0.00 0.07
NVDA 180119P00075000 P 01/19/18 75.0 0.00 0.09
NVDA 180119P00080000 P 01/19/18 80.0 0.03 0.07
NVDA 180119P00085000 P 01/19/18 85.0 0.05 0.08
NVDA 180119P00090000 P 01/19/18 90.0 0.05 0.10
NVDA 180119P00095000 P 01/19/18 95.0 0.08 0.12
NVDA 180119P00100000 P 01/19/18 100.0 0.09 0.14
NVDA 180119P00105000 P 01/19/18 105.0 0.15 0.17
NVDA 180119P00110000 P 01/19/18 110.0 0.18 0.22
NVDA 180119P00115000 P 01/19/18 115.0 0.23 0.28
NVDA 180119P00120000 P 01/19/18 120.0 0.31 0.32
NVDA 180119P00125000 P 01/19/18 125.0 0.39 0.41
NVDA 180119P00130000 P 01/19/18 130.0 0.50 0.54
NVDA 180119P00135000 P 01/19/18 135.0 0.66 0.70
NVDA 180119P00140000 P 01/19/18 140.0 0.86 0.91
NVDA 180119P00145000 P 01/19/18 145.0 1.14 1.19
NVDA 180119P00150000 P 01/19/18 150.0 1.50 1.56
NVDA 180119P00155000 P 01/19/18 155.0 2.00 2.05
NVDA 180119P00160000 P 01/19/18 160.0 2.63 2.68
NVDA 180119P00165000 P 01/19/18 165.0 3.40 3.50
NVDA 180119P00170000 P 01/19/18 170.0 4.45 4.55
NVDA 180119P00175000 P 01/19/18 175.0 5.65 5.80
NVDA 180119P00180000 P 01/19/18 180.0 7.15 7.30
NVDA 180119P00185000 P 01/19/18 185.0 8.90 9.10
NVDA 180119P00190000 P 01/19/18 190.0 10.95 11.15
NVDA 180119P00195000 P 01/19/18 195.0 13.30 13.50
NVDA 180119P00200000 P 01/19/18 200.0 15.90 16.00
NVDA 180119P00205000 P 01/19/18 205.0 18.75 18.95
NVDA 180119P00210000 P 01/19/18 210.0 21.85 22.05
NVDA 180119P00215000 P 01/19/18 215.0 25.20 25.40
NVDA 180119P00220000 P 01/19/18 220.0 28.80 29.00
NVDA 180119P00230000 P 01/19/18 230.0 36.40 36.90
NVDA 180119P00240000 P 01/19/18 240.0 44.85 45.25
NVDA 180119P00250000 P 01/19/18 250.0 53.80 54.25
NVDA 180119P00260000 P 01/19/18 260.0 63.15 63.50
NVDA 180119P00270000 P 01/19/18 270.0 72.70 73.00
NVDA 180119P00280000 P 01/19/18 280.0 82.25 82.65
NVDA 180216C00085000 C 02/16/18 85.0 111.25 115.10
NVDA 180216C00090000 C 02/16/18 90.0 106.30 109.85
NVDA 180216C00095000 C 02/16/18 95.0 101.35 105.10
NVDA 180216C00100000 C 02/16/18 100.0 96.35 100.35
NVDA 180216C00105000 C 02/16/18 105.0 92.75 94.20
NVDA 180216C00110000 C 02/16/18 110.0 86.65 89.45
NVDA 180216C00115000 C 02/16/18 115.0 83.25 84.55
NVDA 180216C00120000 C 02/16/18 120.0 78.45 79.35
NVDA 180216C00125000 C 02/16/18 125.0 73.70 74.65
NVDA 180216C00130000 C 02/16/18 130.0 67.50 70.25
NVDA 180216C00135000 C 02/16/18 135.0 64.35 65.05
NVDA 180216C00140000 C 02/16/18 140.0 59.65 60.50
NVDA 180216C00145000 C 02/16/18 145.0 55.25 56.00
NVDA 180216C00150000 C 02/16/18 150.0 50.95 51.70
NVDA 180216C00155000 C 02/16/18 155.0 46.75 47.35
NVDA 180216C00160000 C 02/16/18 160.0 42.70 43.25
NVDA 180216C00165000 C 02/16/18 165.0 38.75 39.35
NVDA 180216C00170000 C 02/16/18 170.0 35.05 35.75
NVDA 180216C00175000 C 02/16/18 175.0 31.70 32.20
NVDA 180216C00180000 C 02/16/18 180.0 28.65 28.90
NVDA 180216C00185000 C 02/16/18 185.0 25.65 25.85
NVDA 180216C00190000 C 02/16/18 190.0 22.80 23.05
NVDA 180216C00195000 C 02/16/18 195.0 20.25 20.45
NVDA 180216C00200000 C 02/16/18 200.0 17.90 18.15
NVDA 180216C00205000 C 02/16/18 205.0 15.80 16.05
NVDA 180216C00210000 C 02/16/18 210.0 13.85 14.05
NVDA 180216C00215000 C 02/16/18 215.0 12.10 12.30
NVDA 180216C00220000 C 02/16/18 220.0 10.50 10.75
NVDA 180216C00230000 C 02/16/18 230.0 7.95 8.15
NVDA 180216C00240000 C 02/16/18 240.0 5.95 6.15
NVDA 180216C00250000 C 02/16/18 250.0 4.40 4.60
NVDA 180216C00260000 C 02/16/18 260.0 3.30 3.45
NVDA 180216C00270000 C 02/16/18 270.0 2.42 2.58
NVDA 180216C00280000 C 02/16/18 280.0 1.82 1.92
NVDA 180216C00290000 C 02/16/18 290.0 1.33 1.45
NVDA 180216P00085000 P 02/16/18 85.0 0.05 0.10
NVDA 180216P00090000 P 02/16/18 90.0 0.08 0.12
NVDA 180216P00095000 P 02/16/18 95.0 0.12 0.15
NVDA 180216P00100000 P 02/16/18 100.0 0.17 0.20
NVDA 180216P00105000 P 02/16/18 105.0 0.22 0.28
NVDA 180216P00110000 P 02/16/18 110.0 0.29 0.35
NVDA 180216P00115000 P 02/16/18 115.0 0.39 0.46
NVDA 180216P00120000 P 02/16/18 120.0 0.52 0.60
NVDA 180216P00125000 P 02/16/18 125.0 0.70 0.76
NVDA 180216P00130000 P 02/16/18 130.0 0.88 1.00
NVDA 180216P00135000 P 02/16/18 135.0 1.29 1.31
NVDA 180216P00140000 P 02/16/18 140.0 1.58 1.70
NVDA 180216P00145000 P 02/16/18 145.0 2.02 2.19
NVDA 180216P00150000 P 02/16/18 150.0 2.62 2.79
NVDA 180216P00155000 P 02/16/18 155.0 3.35 3.55
NVDA 180216P00160000 P 02/16/18 160.0 4.30 4.45
NVDA 180216P00165000 P 02/16/18 165.0 5.40 5.65
NVDA 180216P00170000 P 02/16/18 170.0 6.75 6.95
NVDA 180216P00175000 P 02/16/18 175.0 8.20 8.35
NVDA 180216P00180000 P 02/16/18 180.0 9.95 10.20
NVDA 180216P00185000 P 02/16/18 185.0 11.85 12.10
NVDA 180216P00190000 P 02/16/18 190.0 14.05 14.35
NVDA 180216P00195000 P 02/16/18 195.0 16.45 16.75
NVDA 180216P00200000 P 02/16/18 200.0 19.10 19.40
NVDA 180216P00205000 P 02/16/18 205.0 21.95 22.25
NVDA 180216P00210000 P 02/16/18 210.0 25.05 25.25
NVDA 180216P00215000 P 02/16/18 215.0 28.25 28.60
NVDA 180216P00220000 P 02/16/18 220.0 31.70 32.10
NVDA 180216P00230000 P 02/16/18 230.0 39.10 39.50
NVDA 180216P00240000 P 02/16/18 240.0 47.10 47.55
NVDA 180216P00250000 P 02/16/18 250.0 55.50 57.15
NVDA 180216P00260000 P 02/16/18 260.0 64.40 65.05
NVDA 180216P00270000 P 02/16/18 270.0 73.45 74.15
NVDA 180216P00280000 P 02/16/18 280.0 82.65 83.55
NVDA 180216P00290000 P 02/16/18 290.0 92.35 93.05
NVDA 180316C00085000 C 03/16/18 85.0 111.40 115.05
NVDA 180316C00090000 C 03/16/18 90.0 106.40 110.15
NVDA 180316C00095000 C 03/16/18 95.0 101.45 105.35
NVDA 180316C00100000 C 03/16/18 100.0 96.65 100.35
NVDA 180316C00105000 C 03/16/18 105.0 91.70 95.50
NVDA 180316C00110000 C 03/16/18 110.0 86.75 90.40
NVDA 180316C00115000 C 03/16/18 115.0 81.90 84.80
NVDA 180316C00120000 C 03/16/18 120.0 77.10 80.80
NVDA 180316C00125000 C 03/16/18 125.0 72.35 76.10
NVDA 180316C00130000 C 03/16/18 130.0 68.15 70.60
NVDA 180316C00135000 C 03/16/18 135.0 63.50 65.80
NVDA 180316C00140000 C 03/16/18 140.0 59.10 61.30
NVDA 180316C00145000 C 03/16/18 145.0 54.95 56.85
NVDA 180316C00150000 C 03/16/18 150.0 51.55 52.40
NVDA 180316C00155000 C 03/16/18 155.0 46.95 48.25
NVDA 180316C00160000 C 03/16/18 160.0 43.90 44.25
NVDA 180316C00165000 C 03/16/18 165.0 39.45 40.60
NVDA 180316C00170000 C 03/16/18 170.0 36.25 36.90
NVDA 180316C00175000 C 03/16/18 175.0 33.20 33.45
NVDA 180316C00180000 C 03/16/18 180.0 30.10 30.35
NVDA 180316C00185000 C 03/16/18 185.0 27.15 27.45
NVDA 180316C00190000 C 03/16/18 190.0 24.35 24.60
NVDA 180316C00195000 C 03/16/18 195.0 21.85 22.10
NVDA 180316C00200000 C 03/16/18 200.0 19.55 19.70
NVDA 180316C00205000 C 03/16/18 205.0 17.40 17.55
NVDA 180316C00210000 C 03/16/18 210.0 15.45 15.65
NVDA 180316C00215000 C 03/16/18 215.0 13.70 13.85
NVDA 180316C00220000 C 03/16/18 220.0 12.10 12.25
NVDA 180316C00230000 C 03/16/18 230.0 9.40 9.55
NVDA 180316C00240000 C 03/16/18 240.0 7.20 7.40
NVDA 180316C00250000 C 03/16/18 250.0 5.50 5.70
NVDA 180316C00260000 C 03/16/18 260.0 4.25 4.45
NVDA 180316C00270000 C 03/16/18 270.0 3.30 3.45
NVDA 180316C00280000 C 03/16/18 280.0 2.50 2.63
NVDA 180316C00290000 C 03/16/18 290.0 1.93 2.02
NVDA 180316P00085000 P 03/16/18 85.0 0.12 0.20
NVDA 180316P00090000 P 03/16/18 90.0 0.16 0.22
NVDA 180316P00095000 P 03/16/18 95.0 0.20 0.26
NVDA 180316P00100000 P 03/16/18 100.0 0.27 0.33
NVDA 180316P00105000 P 03/16/18 105.0 0.34 0.41
NVDA 180316P00110000 P 03/16/18 110.0 0.45 0.51
NVDA 180316P00115000 P 03/16/18 115.0 0.57 0.65
NVDA 180316P00120000 P 03/16/18 120.0 0.76 0.82
NVDA 180316P00125000 P 03/16/18 125.0 0.97 1.05
NVDA 180316P00130000 P 03/16/18 130.0 1.22 1.34
NVDA 180316P00135000 P 03/16/18 135.0 1.63 1.74
NVDA 180316P00140000 P 03/16/18 140.0 2.07 2.19
NVDA 180316P00145000 P 03/16/18 145.0 2.66 2.77
NVDA 180316P00150000 P 03/16/18 150.0 3.40 3.50
NVDA 180316P00155000 P 03/16/18 155.0 4.25 4.35
NVDA 180316P00160000 P 03/16/18 160.0 5.25 5.40
NVDA 180316P00165000 P 03/16/18 165.0 6.50 6.60
NVDA 180316P00170000 P 03/16/18 170.0 7.85 8.00
NVDA 180316P00175000 P 03/16/18 175.0 9.45 9.65
NVDA 180316P00180000 P 03/16/18 180.0 11.25 11.45
NVDA 180316P00185000 P 03/16/18 185.0 13.25 13.50
NVDA 180316P00190000 P 03/16/18 190.0 15.50 15.70
NVDA 180316P00195000 P 03/16/18 195.0 17.95 18.15
NVDA 180316P00200000 P 03/16/18 200.0 20.55 20.80
NVDA 180316P00205000 P 03/16/18 205.0 23.40 23.60
NVDA 180316P00210000 P 03/16/18 210.0 26.45 26.70
NVDA 180316P00215000 P 03/16/18 215.0 29.60 30.00
NVDA 180316P00220000 P 03/16/18 220.0 33.00 33.30
NVDA 180316P00230000 P 03/16/18 230.0 40.30 40.65
NVDA 180316P00240000 P 03/16/18 240.0 48.15 48.60
NVDA 180316P00250000 P 03/16/18 250.0 56.35 57.85
NVDA 180316P00260000 P 03/16/18 260.0 65.10 66.45
NVDA 180316P00270000 P 03/16/18 270.0 74.25 75.60
NVDA 180316P00280000 P 03/16/18 280.0 83.40 85.45
NVDA 180316P00290000 P 03/16/18 290.0 92.55 94.85
NVDA 180615C00080000 C 06/15/18 80.0 116.75 120.45
NVDA 180615C00085000 C 06/15/18 85.0 111.75 115.55
NVDA 180615C00090000 C 06/15/18 90.0 106.95 110.70
NVDA 180615C00095000 C 06/15/18 95.0 102.70 105.80
NVDA 180615C00100000 C 06/15/18 100.0 97.20 100.95
NVDA 180615C00105000 C 06/15/18 105.0 93.15 96.20
NVDA 180615C00110000 C 06/15/18 110.0 87.95 91.55
NVDA 180615C00115000 C 06/15/18 115.0 83.80 86.90
NVDA 180615C00120000 C 06/15/18 120.0 79.55 81.40
NVDA 180615C00125000 C 06/15/18 125.0 75.20 76.65
NVDA 180615C00130000 C 06/15/18 130.0 70.75 72.50
NVDA 180615C00135000 C 06/15/18 135.0 66.40 68.15
NVDA 180615C00140000 C 06/15/18 140.0 62.15 63.90
NVDA 180615C00145000 C 06/15/18 145.0 58.20 59.80
NVDA 180615C00150000 C 06/15/18 150.0 54.55 55.90
NVDA 180615C00155000 C 06/15/18 155.0 50.75 52.10
NVDA 180615C00160000 C 06/15/18 160.0 47.60 48.40
NVDA 180615C00165000 C 06/15/18 165.0 44.50 45.15
NVDA 180615C00170000 C 06/15/18 170.0 41.05 41.75
NVDA 180615C00175000 C 06/15/18 175.0 38.45 38.65
NVDA 180615C00180000 C 06/15/18 180.0 35.50 35.75
NVDA 180615C00185000 C 06/15/18 185.0 32.75 32.95
NVDA 180615C00190000 C 06/15/18 190.0 30.05 30.40
NVDA 180615C00195000 C 06/15/18 195.0 27.65 27.95
NVDA 180615C00200000 C 06/15/18 200.0 25.40 25.65
NVDA 180615C00205000 C 06/15/18 205.0 23.25 23.55
NVDA 180615C00210000 C 06/15/18 210.0 21.25 21.60
NVDA 180615C00215000 C 06/15/18 215.0 19.50 19.70
NVDA 180615C00220000 C 06/15/18 220.0 17.75 18.00
NVDA 180615C00230000 C 06/15/18 230.0 14.75 15.00
NVDA 180615C00240000 C 06/15/18 240.0 12.25 12.45
NVDA 180615C00250000 C 06/15/18 250.0 10.10 10.35
NVDA 180615C00260000 C 06/15/18 260.0 8.35 8.60
NVDA 180615C00270000 C 06/15/18 270.0 6.90 7.10
NVDA 180615C00280000 C 06/15/18 280.0 5.70 5.90
NVDA 180615C00290000 C 06/15/18 290.0 4.70 4.90
NVDA 180615P00080000 P 06/15/18 80.0 0.22 0.32
NVDA 180615P00085000 P 06/15/18 85.0 0.30 0.40
NVDA 180615P00090000 P 06/15/18 90.0 0.38 0.47
NVDA 180615P00095000 P 06/15/18 95.0 0.55 0.59
NVDA 180615P00100000 P 06/15/18 100.0 0.67 0.75
NVDA 180615P00105000 P 06/15/18 105.0 0.85 0.94
NVDA 180615P00110000 P 06/15/18 110.0 1.11 1.20
NVDA 180615P00115000 P 06/15/18 115.0 1.40 1.53
NVDA 180615P00120000 P 06/15/18 120.0 1.73 1.92
NVDA 180615P00125000 P 06/15/18 125.0 2.23 2.35
NVDA 180615P00130000 P 06/15/18 130.0 2.81 2.97
NVDA 180615P00135000 P 06/15/18 135.0 3.50 3.60
NVDA 180615P00140000 P 06/15/18 140.0 4.25 4.35
NVDA 180615P00145000 P 06/15/18 145.0 5.15 5.25
NVDA 180615P00150000 P 06/15/18 150.0 6.20 6.35
NVDA 180615P00155000 P 06/15/18 155.0 7.40 7.60
NVDA 180615P00160000 P 06/15/18 160.0 8.80 8.95
NVDA 180615P00165000 P 06/15/18 165.0 10.35 10.50
NVDA 180615P00170000 P 06/15/18 170.0 12.00 12.20
NVDA 180615P00175000 P 06/15/18 175.0 13.85 14.15
NVDA 180615P00180000 P 06/15/18 180.0 15.90 16.15
NVDA 180615P00185000 P 06/15/18 185.0 18.00 18.30
NVDA 180615P00190000 P 06/15/18 190.0 20.50 20.70
NVDA 180615P00195000 P 06/15/18 195.0 23.00 23.35
NVDA 180615P00200000 P 06/15/18 200.0 25.70 25.95
NVDA 180615P00205000 P 06/15/18 205.0 28.55 28.80
NVDA 180615P00210000 P 06/15/18 210.0 31.55 31.80
NVDA 180615P00215000 P 06/15/18 215.0 34.65 35.00
NVDA 180615P00220000 P 06/15/18 220.0 37.95 38.25
NVDA 180615P00230000 P 06/15/18 230.0 44.90 45.15
NVDA 180615P00240000 P 06/15/18 240.0 52.35 52.65
NVDA 180615P00250000 P 06/15/18 250.0 60.15 60.50
NVDA 180615P00260000 P 06/15/18 260.0 68.35 69.80
NVDA 180615P00270000 P 06/15/18 270.0 76.95 78.45
NVDA 180615P00280000 P 06/15/18 280.0 85.80 87.00
NVDA 180615P00290000 P 06/15/18 290.0 94.80 95.95
NVDA 190118C00020000 C 01/18/19 20.0 176.65 180.30
NVDA 190118C00025000 C 01/18/19 25.0 171.80 175.50
NVDA 190118C00030000 C 01/18/19 30.0 166.90 170.50
NVDA 190118C00035000 C 01/18/19 35.0 161.10 164.90
NVDA 190118C00040000 C 01/18/19 40.0 157.20 161.00
NVDA 190118C00045000 C 01/18/19 45.0 151.50 155.25
NVDA 190118C00050000 C 01/18/19 50.0 147.60 150.40
NVDA 190118C00055000 C 01/18/19 55.0 142.75 146.50
NVDA 190118C00060000 C 01/18/19 60.0 138.00 141.05
NVDA 190118C00065000 C 01/18/19 65.0 133.20 136.25
NVDA 190118C00070000 C 01/18/19 70.0 127.50 131.35
NVDA 190118C00075000 C 01/18/19 75.0 123.00 126.65
NVDA 190118C00080000 C 01/18/19 80.0 119.10 122.30
NVDA 190118C00085000 C 01/18/19 85.0 113.50 117.35
NVDA 190118C00090000 C 01/18/19 90.0 109.50 112.80
NVDA 190118C00095000 C 01/18/19 95.0 104.55 108.25
NVDA 190118C00100000 C 01/18/19 100.0 100.50 103.85
NVDA 190118C00105000 C 01/18/19 105.0 97.05 99.20
NVDA 190118C00110000 C 01/18/19 110.0 92.55 94.95
NVDA 190118C00115000 C 01/18/19 115.0 88.80 90.60
NVDA 190118C00120000 C 01/18/19 120.0 84.95 86.70
NVDA 190118C00125000 C 01/18/19 125.0 80.85 81.90
NVDA 190118C00130000 C 01/18/19 130.0 77.40 78.05
NVDA 190118C00135000 C 01/18/19 135.0 73.65 74.45
NVDA 190118C00140000 C 01/18/19 140.0 70.00 70.60
NVDA 190118C00145000 C 01/18/19 145.0 66.40 67.35
NVDA 190118C00150000 C 01/18/19 150.0 62.85 63.80
NVDA 190118C00155000 C 01/18/19 155.0 59.70 60.40
NVDA 190118C00160000 C 01/18/19 160.0 56.55 57.30
NVDA 190118C00165000 C 01/18/19 165.0 53.55 54.30
NVDA 190118C00170000 C 01/18/19 170.0 50.50 51.50
NVDA 190118C00175000 C 01/18/19 175.0 47.90 48.65
NVDA 190118C00180000 C 01/18/19 180.0 45.40 45.90
NVDA 190118C00185000 C 01/18/19 185.0 42.75 43.45
NVDA 190118C00190000 C 01/18/19 190.0 40.50 41.05
NVDA 190118C00195000 C 01/18/19 195.0 38.20 38.65
NVDA 190118C00200000 C 01/18/19 200.0 36.00 36.45
NVDA 190118C00205000 C 01/18/19 205.0 33.90 34.35
NVDA 190118C00210000 C 01/18/19 210.0 31.95 32.40
NVDA 190118C00215000 C 01/18/19 215.0 30.15 30.55
NVDA 190118C00220000 C 01/18/19 220.0 28.25 28.75
NVDA 190118C00230000 C 01/18/19 230.0 25.05 25.60
NVDA 190118C00240000 C 01/18/19 240.0 22.20 22.70
NVDA 190118C00250000 C 01/18/19 250.0 19.65 20.15
NVDA 190118C00260000 C 01/18/19 260.0 17.35 17.85
NVDA 190118C00270000 C 01/18/19 270.0 15.30 15.65
NVDA 190118C00280000 C 01/18/19 280.0 13.60 13.85
NVDA 190118C00290000 C 01/18/19 290.0 11.95 12.25
NVDA 190118P00020000 P 01/18/19 20.0 0.02 0.06
NVDA 190118P00025000 P 01/18/19 25.0 0.01 0.10
NVDA 190118P00030000 P 01/18/19 30.0 0.00 0.12
NVDA 190118P00035000 P 01/18/19 35.0 0.07 0.17
NVDA 190118P00040000 P 01/18/19 40.0 0.09 0.20
NVDA 190118P00045000 P 01/18/19 45.0 0.00 0.34
NVDA 190118P00050000 P 01/18/19 50.0 0.26 0.34
NVDA 190118P00055000 P 01/18/19 55.0 0.37 0.40
NVDA 190118P00060000 P 01/18/19 60.0 0.36 0.50
NVDA 190118P00065000 P 01/18/19 65.0 0.48 0.59
NVDA 190118P00070000 P 01/18/19 70.0 0.65 0.76
NVDA 190118P00075000 P 01/18/19 75.0 0.82 0.94
NVDA 190118P00080000 P 01/18/19 80.0 1.05 1.18
NVDA 190118P00085000 P 01/18/19 85.0 1.34 1.49
NVDA 190118P00090000 P 01/18/19 90.0 1.66 1.82
NVDA 190118P00095000 P 01/18/19 95.0 2.02 2.15
NVDA 190118P00100000 P 01/18/19 100.0 2.46 2.66
NVDA 190118P00105000 P 01/18/19 105.0 3.05 3.20
NVDA 190118P00110000 P 01/18/19 110.0 3.65 3.80
NVDA 190118P00115000 P 01/18/19 115.0 4.30 4.50
NVDA 190118P00120000 P 01/18/19 120.0 5.15 5.35
NVDA 190118P00125000 P 01/18/19 125.0 6.05 6.25
NVDA 190118P00130000 P 01/18/19 130.0 7.10 7.25
NVDA 190118P00135000 P 01/18/19 135.0 8.20 8.40
NVDA 190118P00140000 P 01/18/19 140.0 9.45 9.65
NVDA 190118P00145000 P 01/18/19 145.0 10.85 11.05
NVDA 190118P00150000 P 01/18/19 150.0 12.35 12.55
NVDA 190118P00155000 P 01/18/19 155.0 13.70 14.20
NVDA 190118P00160000 P 01/18/19 160.0 15.75 15.95
NVDA 190118P00165000 P 01/18/19 165.0 17.60 17.90
NVDA 190118P00170000 P 01/18/19 170.0 19.60 20.00
NVDA 190118P00175000 P 01/18/19 175.0 21.75 22.10
NVDA 190118P00180000 P 01/18/19 180.0 24.00 24.35
NVDA 190118P00185000 P 01/18/19 185.0 26.40 26.95
NVDA 190118P00190000 P 01/18/19 190.0 28.90 29.20
NVDA 190118P00195000 P 01/18/19 195.0 31.55 31.90
NVDA 190118P00200000 P 01/18/19 200.0 34.20 34.65
NVDA 190118P00205000 P 01/18/19 205.0 37.10 37.45
NVDA 190118P00210000 P 01/18/19 210.0 39.95 40.45
NVDA 190118P00215000 P 01/18/19 215.0 43.15 43.45
NVDA 190118P00220000 P 01/18/19 220.0 46.35 46.75
NVDA 190118P00230000 P 01/18/19 230.0 52.85 53.45
NVDA 190118P00240000 P 01/18/19 240.0 60.00 60.40
NVDA 190118P00250000 P 01/18/19 250.0 67.40 67.85
NVDA 190118P00260000 P 01/18/19 260.0 74.95 75.60
NVDA 190118P00270000 P 01/18/19 270.0 82.95 83.50
NVDA 190118P00280000 P 01/18/19 280.0 91.20 91.80
NVDA 190118P00290000 P 01/18/19 290.0 99.65 100.15

OPRA data is delayed 15 minutes.