Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Nvidia Corp (NVDA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 140419C00009000 C 04/19/14 9.0 9.25 9.95
NVDA 140419C00010000 C 04/19/14 10.0 7.95 8.90
NVDA 140419C00011000 C 04/19/14 11.0 6.95 7.95
NVDA 140419C00011500 C 04/19/14 11.5 6.60 7.35
NVDA 140419C00012000 C 04/19/14 12.0 6.05 6.90
NVDA 140419C00012500 C 04/19/14 12.5 5.65 6.25
NVDA 140419C00013000 C 04/19/14 13.0 5.25 5.75
NVDA 140419C00013500 C 04/19/14 13.5 4.80 5.25
NVDA 140419C00014000 C 04/19/14 14.0 4.45 4.75
NVDA 140419C00014500 C 04/19/14 14.5 4.00 4.25
NVDA 140419C00015000 C 04/19/14 15.0 3.45 3.75
NVDA 140419C00015500 C 04/19/14 15.5 2.89 3.25
NVDA 140419C00016000 C 04/19/14 16.0 2.54 2.61
NVDA 140419C00016500 C 04/19/14 16.5 1.89 2.25
NVDA 140419C00017000 C 04/19/14 17.0 1.55 1.61
NVDA 140419C00017500 C 04/19/14 17.5 0.98 1.26
NVDA 140419C00018000 C 04/19/14 18.0 0.55 0.58
NVDA 140419C00018500 C 04/19/14 18.5 0.05 0.10
NVDA 140419C00019000 C 04/19/14 19.0 0.00 0.01
NVDA 140419C00019500 C 04/19/14 19.5 0.00 0.01
NVDA 140419C00020000 C 04/19/14 20.0 0.00 0.01
NVDA 140419C00020500 C 04/19/14 20.5 0.00 0.01
NVDA 140419C00021000 C 04/19/14 21.0 0.00 0.01
NVDA 140419C00021500 C 04/19/14 21.5 0.00 0.01
NVDA 140419C00022000 C 04/19/14 22.0 0.00 0.01
NVDA 140419C00022500 C 04/19/14 22.5 0.00 0.01
NVDA 140419C00023000 C 04/19/14 23.0 0.00 0.01
NVDA 140419C00023500 C 04/19/14 23.5 0.00 0.01
NVDA 140419C00024000 C 04/19/14 24.0 0.00 0.03
NVDA 140419C00024500 C 04/19/14 24.5 0.00 0.01
NVDA 140419C00025000 C 04/19/14 25.0 0.00 0.01
NVDA 140419C00025500 C 04/19/14 25.5 0.00 0.01
NVDA 140419C00026000 C 04/19/14 26.0 0.00 0.01
NVDA 140419C00027000 C 04/19/14 27.0 0.00 0.01
NVDA 140419P00009000 P 04/19/14 9.0 0.00 0.05
NVDA 140419P00010000 P 04/19/14 10.0 0.00 0.05
NVDA 140419P00011000 P 04/19/14 11.0 0.00 0.05
NVDA 140419P00011500 P 04/19/14 11.5 0.00 0.05
NVDA 140419P00012000 P 04/19/14 12.0 0.00 0.05
NVDA 140419P00012500 P 04/19/14 12.5 0.00 0.05
NVDA 140419P00013000 P 04/19/14 13.0 0.00 0.03
NVDA 140419P00013500 P 04/19/14 13.5 0.00 0.05
NVDA 140419P00014000 P 04/19/14 14.0 0.00 0.01
NVDA 140419P00014500 P 04/19/14 14.5 0.00 0.05
NVDA 140419P00015000 P 04/19/14 15.0 0.00 0.01
NVDA 140419P00015500 P 04/19/14 15.5 0.00 0.02
NVDA 140419P00016000 P 04/19/14 16.0 0.00 0.03
NVDA 140419P00016500 P 04/19/14 16.5 0.00 0.03
NVDA 140419P00017000 P 04/19/14 17.0 0.00 0.02
NVDA 140419P00017500 P 04/19/14 17.5 0.00 0.01
NVDA 140419P00018000 P 04/19/14 18.0 0.00 0.01
NVDA 140419P00018500 P 04/19/14 18.5 0.00 0.01
NVDA 140419P00019000 P 04/19/14 19.0 0.37 0.49
NVDA 140419P00019500 P 04/19/14 19.5 0.75 1.02
NVDA 140419P00020000 P 04/19/14 20.0 1.30 1.54
NVDA 140419P00020500 P 04/19/14 20.5 1.75 2.11
NVDA 140419P00021000 P 04/19/14 21.0 2.23 2.61
NVDA 140419P00021500 P 04/19/14 21.5 2.75 3.15
NVDA 140419P00022000 P 04/19/14 22.0 3.25 3.50
NVDA 140419P00022500 P 04/19/14 22.5 3.75 4.15
NVDA 140419P00023000 P 04/19/14 23.0 4.25 4.65
NVDA 140419P00023500 P 04/19/14 23.5 4.75 5.15
NVDA 140419P00024000 P 04/19/14 24.0 5.25 5.90
NVDA 140419P00024500 P 04/19/14 24.5 5.75 6.40
NVDA 140419P00025000 P 04/19/14 25.0 6.25 6.95
NVDA 140419P00025500 P 04/19/14 25.5 6.70 7.45
NVDA 140419P00026000 P 04/19/14 26.0 7.10 8.15
NVDA 140419P00027000 P 04/19/14 27.0 8.15 9.10
NVDA 140425C00009000 C 04/25/14 9.0 8.00 11.30
NVDA 140425C00009500 C 04/25/14 9.5 7.50 10.75
NVDA 140425C00010000 C 04/25/14 10.0 7.00 10.25
NVDA 140425C00011000 C 04/25/14 11.0 6.30 9.20
NVDA 140425C00011500 C 04/25/14 11.5 6.75 7.35
NVDA 140425C00012000 C 04/25/14 12.0 5.45 7.40
NVDA 140425C00012500 C 04/25/14 12.5 5.80 6.40
NVDA 140425C00013000 C 04/25/14 13.0 5.00 6.10
NVDA 140425C00013500 C 04/25/14 13.5 4.75 5.30
NVDA 140425C00014000 C 04/25/14 14.0 4.25 4.90
NVDA 140425C00014500 C 04/25/14 14.5 3.70 4.25
NVDA 140425C00015000 C 04/25/14 15.0 3.25 3.85
NVDA 140425C00015500 C 04/25/14 15.5 2.85 3.25
NVDA 140425C00016000 C 04/25/14 16.0 2.35 2.77
NVDA 140425C00016500 C 04/25/14 16.5 1.87 2.27
NVDA 140425C00017000 C 04/25/14 17.0 1.50 1.66
NVDA 140425C00017500 C 04/25/14 17.5 1.06 1.13
NVDA 140425C00018000 C 04/25/14 18.0 0.64 0.69
NVDA 140425C00018500 C 04/25/14 18.5 0.35 0.36
NVDA 140425C00019000 C 04/25/14 19.0 0.14 0.15
NVDA 140425C00019500 C 04/25/14 19.5 0.04 0.06
NVDA 140425C00020000 C 04/25/14 20.0 0.01 0.04
NVDA 140425C00020500 C 04/25/14 20.5 0.00 0.03
NVDA 140425C00021000 C 04/25/14 21.0 0.00 0.03
NVDA 140425C00021500 C 04/25/14 21.5 0.00 0.03
NVDA 140425C00022000 C 04/25/14 22.0 0.00 0.03
NVDA 140425C00022500 C 04/25/14 22.5 0.00 0.02
NVDA 140425C00023000 C 04/25/14 23.0 0.00 0.02
NVDA 140425C00023500 C 04/25/14 23.5 0.00 0.02
NVDA 140425C00024000 C 04/25/14 24.0 0.00 0.02
NVDA 140425C00024500 C 04/25/14 24.5 0.00 0.02
NVDA 140425C00025000 C 04/25/14 25.0 0.00 0.02
NVDA 140425C00025500 C 04/25/14 25.5 0.00 0.02
NVDA 140425C00026000 C 04/25/14 26.0 0.00 0.02
NVDA 140425C00027000 C 04/25/14 27.0 0.00 0.02
NVDA 140425P00009000 P 04/25/14 9.0 0.00 0.02
NVDA 140425P00009500 P 04/25/14 9.5 0.00 0.02
NVDA 140425P00010000 P 04/25/14 10.0 0.00 0.02
NVDA 140425P00011000 P 04/25/14 11.0 0.00 0.02
NVDA 140425P00011500 P 04/25/14 11.5 0.00 0.02
NVDA 140425P00012000 P 04/25/14 12.0 0.00 0.02
NVDA 140425P00012500 P 04/25/14 12.5 0.00 0.02
NVDA 140425P00013000 P 04/25/14 13.0 0.00 0.02
NVDA 140425P00013500 P 04/25/14 13.5 0.00 0.02
NVDA 140425P00014000 P 04/25/14 14.0 0.00 0.02
NVDA 140425P00014500 P 04/25/14 14.5 0.00 0.02
NVDA 140425P00015000 P 04/25/14 15.0 0.00 0.02
NVDA 140425P00015500 P 04/25/14 15.5 0.00 0.02
NVDA 140425P00016000 P 04/25/14 16.0 0.00 0.03
NVDA 140425P00016500 P 04/25/14 16.5 0.00 0.03
NVDA 140425P00017000 P 04/25/14 17.0 0.01 0.04
NVDA 140425P00017500 P 04/25/14 17.5 0.03 0.05
NVDA 140425P00018000 P 04/25/14 18.0 0.09 0.11
NVDA 140425P00018500 P 04/25/14 18.5 0.25 0.27
NVDA 140425P00019000 P 04/25/14 19.0 0.54 0.60
NVDA 140425P00019500 P 04/25/14 19.5 0.94 1.04
NVDA 140425P00020000 P 04/25/14 20.0 1.29 1.62
NVDA 140425P00020500 P 04/25/14 20.5 1.76 2.15
NVDA 140425P00021000 P 04/25/14 21.0 2.26 2.66
NVDA 140425P00021500 P 04/25/14 21.5 2.76 2.99
NVDA 140425P00022000 P 04/25/14 22.0 3.20 3.65
NVDA 140425P00022500 P 04/25/14 22.5 3.85 4.20
NVDA 140425P00023000 P 04/25/14 23.0 4.15 4.80
NVDA 140425P00023500 P 04/25/14 23.5 4.85 5.25
NVDA 140425P00024000 P 04/25/14 24.0 4.85 6.15
NVDA 140425P00024500 P 04/25/14 24.5 5.60 6.30
NVDA 140425P00025000 P 04/25/14 25.0 5.50 7.70
NVDA 140425P00025500 P 04/25/14 25.5 6.60 7.30
NVDA 140425P00026000 P 04/25/14 26.0 6.30 9.10
NVDA 140425P00027000 P 04/25/14 27.0 6.80 10.05
NVDA 140502C00008000 C 05/02/14 8.0 8.80 12.20
NVDA 140502C00008500 C 05/02/14 8.5 8.30 11.85
NVDA 140502C00009000 C 05/02/14 9.0 8.00 11.25
NVDA 140502C00009500 C 05/02/14 9.5 7.50 10.75
NVDA 140502C00010000 C 05/02/14 10.0 6.95 10.25
NVDA 140502C00011000 C 05/02/14 11.0 5.95 9.25
NVDA 140502C00011500 C 05/02/14 11.5 5.55 8.70
NVDA 140502C00012000 C 05/02/14 12.0 4.95 8.15
NVDA 140502C00012500 C 05/02/14 12.5 4.55 7.35
NVDA 140502C00013000 C 05/02/14 13.0 4.10 6.90
NVDA 140502C00013500 C 05/02/14 13.5 3.65 6.40
NVDA 140502C00014000 C 05/02/14 14.0 4.10 4.95
NVDA 140502C00014500 C 05/02/14 14.5 3.85 4.55
NVDA 140502C00015000 C 05/02/14 15.0 3.35 3.80
NVDA 140502C00015500 C 05/02/14 15.5 2.85 3.30
NVDA 140502C00016000 C 05/02/14 16.0 2.37 2.81
NVDA 140502C00016500 C 05/02/14 16.5 1.90 2.29
NVDA 140502C00017000 C 05/02/14 17.0 1.45 1.80
NVDA 140502C00017500 C 05/02/14 17.5 1.14 1.20
NVDA 140502C00018000 C 05/02/14 18.0 0.75 0.80
NVDA 140502C00018500 C 05/02/14 18.5 0.46 0.49
NVDA 140502C00019000 C 05/02/14 19.0 0.25 0.28
NVDA 140502C00019500 C 05/02/14 19.5 0.13 0.15
NVDA 140502C00020000 C 05/02/14 20.0 0.06 0.09
NVDA 140502C00020500 C 05/02/14 20.5 0.03 0.07
NVDA 140502C00021000 C 05/02/14 21.0 0.01 0.05
NVDA 140502C00021500 C 05/02/14 21.5 0.00 0.04
NVDA 140502C00022000 C 05/02/14 22.0 0.00 0.04
NVDA 140502C00022500 C 05/02/14 22.5 0.00 0.04
NVDA 140502C00023000 C 05/02/14 23.0 0.00 0.04
NVDA 140502C00023500 C 05/02/14 23.5 0.00 0.03
NVDA 140502C00024000 C 05/02/14 24.0 0.00 0.03
NVDA 140502C00024500 C 05/02/14 24.5 0.00 0.03
NVDA 140502C00025000 C 05/02/14 25.0 0.00 0.03
NVDA 140502C00025500 C 05/02/14 25.5 0.00 0.03
NVDA 140502P00008000 P 05/02/14 8.0 0.00 0.02
NVDA 140502P00008500 P 05/02/14 8.5 0.00 0.02
NVDA 140502P00009000 P 05/02/14 9.0 0.00 0.02
NVDA 140502P00009500 P 05/02/14 9.5 0.00 0.02
NVDA 140502P00010000 P 05/02/14 10.0 0.00 0.02
NVDA 140502P00011000 P 05/02/14 11.0 0.00 0.02
NVDA 140502P00011500 P 05/02/14 11.5 0.00 0.02
NVDA 140502P00012000 P 05/02/14 12.0 0.00 0.02
NVDA 140502P00012500 P 05/02/14 12.5 0.00 0.02
NVDA 140502P00013000 P 05/02/14 13.0 0.00 0.02
NVDA 140502P00013500 P 05/02/14 13.5 0.00 0.02
NVDA 140502P00014000 P 05/02/14 14.0 0.00 0.03
NVDA 140502P00014500 P 05/02/14 14.5 0.00 0.03
NVDA 140502P00015000 P 05/02/14 15.0 0.00 0.03
NVDA 140502P00015500 P 05/02/14 15.5 0.00 0.03
NVDA 140502P00016000 P 05/02/14 16.0 0.01 0.04
NVDA 140502P00016500 P 05/02/14 16.5 0.02 0.05
NVDA 140502P00017000 P 05/02/14 17.0 0.04 0.06
NVDA 140502P00017500 P 05/02/14 17.5 0.09 0.12
NVDA 140502P00018000 P 05/02/14 18.0 0.20 0.23
NVDA 140502P00018500 P 05/02/14 18.5 0.39 0.42
NVDA 140502P00019000 P 05/02/14 19.0 0.68 0.72
NVDA 140502P00019500 P 05/02/14 19.5 1.03 1.10
NVDA 140502P00020000 P 05/02/14 20.0 1.34 1.69
NVDA 140502P00020500 P 05/02/14 20.5 1.80 2.18
NVDA 140502P00021000 P 05/02/14 21.0 2.27 2.68
NVDA 140502P00021500 P 05/02/14 21.5 2.70 3.15
NVDA 140502P00022000 P 05/02/14 22.0 3.25 3.65
NVDA 140502P00022500 P 05/02/14 22.5 3.75 4.15
NVDA 140502P00023000 P 05/02/14 23.0 4.25 4.65
NVDA 140502P00023500 P 05/02/14 23.5 4.50 5.20
NVDA 140502P00024000 P 05/02/14 24.0 4.10 6.55
NVDA 140502P00024500 P 05/02/14 24.5 4.25 6.55
NVDA 140502P00025000 P 05/02/14 25.0 4.85 8.00
NVDA 140502P00025500 P 05/02/14 25.5 5.25 8.50
NVDA 140509C00010000 C 05/09/14 10.0 8.00 9.40
NVDA 140509C00010500 C 05/09/14 10.5 7.60 8.75
NVDA 140509C00011000 C 05/09/14 11.0 7.10 8.10
NVDA 140509C00011500 C 05/09/14 11.5 6.75 7.30
NVDA 140509C00012000 C 05/09/14 12.0 6.30 6.80
NVDA 140509C00012500 C 05/09/14 12.5 6.00 6.30
NVDA 140509C00013000 C 05/09/14 13.0 5.50 5.80
NVDA 140509C00013500 C 05/09/14 13.5 4.95 5.30
NVDA 140509C00014000 C 05/09/14 14.0 4.40 4.80
NVDA 140509C00014500 C 05/09/14 14.5 3.90 4.30
NVDA 140509C00015000 C 05/09/14 15.0 3.40 3.85
NVDA 140509C00015500 C 05/09/14 15.5 2.90 3.35
NVDA 140509C00016000 C 05/09/14 16.0 2.44 2.84
NVDA 140509C00016500 C 05/09/14 16.5 1.99 2.37
NVDA 140509C00017000 C 05/09/14 17.0 1.67 1.77
NVDA 140509C00017500 C 05/09/14 17.5 1.28 1.47
NVDA 140509C00018000 C 05/09/14 18.0 0.97 1.01
NVDA 140509C00018500 C 05/09/14 18.5 0.68 0.72
NVDA 140509C00019000 C 05/09/14 19.0 0.46 0.50
NVDA 140509C00019500 C 05/09/14 19.5 0.30 0.33
NVDA 140509C00020000 C 05/09/14 20.0 0.20 0.23
NVDA 140509C00020500 C 05/09/14 20.5 0.14 0.17
NVDA 140509C00021000 C 05/09/14 21.0 0.10 0.13
NVDA 140509C00021500 C 05/09/14 21.5 0.07 0.10
NVDA 140509C00022000 C 05/09/14 22.0 0.03 0.11
NVDA 140509C00022500 C 05/09/14 22.5 0.01 0.15
NVDA 140509C00023000 C 05/09/14 23.0 0.01 0.09
NVDA 140509C00023500 C 05/09/14 23.5 0.00 0.16
NVDA 140509C00024000 C 05/09/14 24.0 0.00 0.11
NVDA 140509C00024500 C 05/09/14 24.5 0.00 0.21
NVDA 140509C00025000 C 05/09/14 25.0 0.00 0.15
NVDA 140509P00010000 P 05/09/14 10.0 0.00 0.20
NVDA 140509P00010500 P 05/09/14 10.5 0.00 0.20
NVDA 140509P00011000 P 05/09/14 11.0 0.00 0.20
NVDA 140509P00011500 P 05/09/14 11.5 0.00 0.21
NVDA 140509P00012000 P 05/09/14 12.0 0.00 0.21
NVDA 140509P00012500 P 05/09/14 12.5 0.00 0.21
NVDA 140509P00013000 P 05/09/14 13.0 0.00 0.15
NVDA 140509P00013500 P 05/09/14 13.5 0.00 0.21
NVDA 140509P00014000 P 05/09/14 14.0 0.00 0.19
NVDA 140509P00014500 P 05/09/14 14.5 0.01 0.16
NVDA 140509P00015000 P 05/09/14 15.0 0.01 0.14
NVDA 140509P00015500 P 05/09/14 15.5 0.02 0.10
NVDA 140509P00016000 P 05/09/14 16.0 0.05 0.12
NVDA 140509P00016500 P 05/09/14 16.5 0.10 0.13
NVDA 140509P00017000 P 05/09/14 17.0 0.15 0.19
NVDA 140509P00017500 P 05/09/14 17.5 0.26 0.28
NVDA 140509P00018000 P 05/09/14 18.0 0.40 0.43
NVDA 140509P00018500 P 05/09/14 18.5 0.61 0.64
NVDA 140509P00019000 P 05/09/14 19.0 0.89 0.92
NVDA 140509P00019500 P 05/09/14 19.5 1.22 1.31
NVDA 140509P00020000 P 05/09/14 20.0 1.56 1.71
NVDA 140509P00020500 P 05/09/14 20.5 1.92 2.30
NVDA 140509P00021000 P 05/09/14 21.0 2.37 2.77
NVDA 140509P00021500 P 05/09/14 21.5 2.78 3.25
NVDA 140509P00022000 P 05/09/14 22.0 3.30 3.75
NVDA 140509P00022500 P 05/09/14 22.5 3.80 4.20
NVDA 140509P00023000 P 05/09/14 23.0 4.30 4.70
NVDA 140509P00023500 P 05/09/14 23.5 4.75 5.20
NVDA 140509P00024000 P 05/09/14 24.0 5.25 5.75
NVDA 140509P00024500 P 05/09/14 24.5 5.75 6.25
NVDA 140509P00025000 P 05/09/14 25.0 6.25 6.75
NVDA 140517C00011000 C 05/17/14 11.0 7.20 7.95
NVDA 140517C00012000 C 05/17/14 12.0 6.30 6.80
NVDA 140517C00013000 C 05/17/14 13.0 5.45 5.80
NVDA 140517C00014000 C 05/17/14 14.0 4.40 4.80
NVDA 140517C00015000 C 05/17/14 15.0 3.45 3.85
NVDA 140517C00016000 C 05/17/14 16.0 2.58 2.74
NVDA 140517C00017000 C 05/17/14 17.0 1.76 1.80
NVDA 140517C00018000 C 05/17/14 18.0 1.03 1.06
NVDA 140517C00019000 C 05/17/14 19.0 0.53 0.55
NVDA 140517C00020000 C 05/17/14 20.0 0.25 0.27
NVDA 140517C00021000 C 05/17/14 21.0 0.12 0.13
NVDA 140517C00022000 C 05/17/14 22.0 0.07 0.08
NVDA 140517C00023000 C 05/17/14 23.0 0.03 0.05
NVDA 140517C00024000 C 05/17/14 24.0 0.02 0.03
NVDA 140517C00025000 C 05/17/14 25.0 0.00 0.03
NVDA 140517C00026000 C 05/17/14 26.0 0.00 0.02
NVDA 140517C00027000 C 05/17/14 27.0 0.00 0.02
NVDA 140517P00011000 P 05/17/14 11.0 0.00 0.02
NVDA 140517P00012000 P 05/17/14 12.0 0.00 0.02
NVDA 140517P00013000 P 05/17/14 13.0 0.00 0.03
NVDA 140517P00014000 P 05/17/14 14.0 0.01 0.04
NVDA 140517P00015000 P 05/17/14 15.0 0.04 0.05
NVDA 140517P00016000 P 05/17/14 16.0 0.08 0.10
NVDA 140517P00017000 P 05/17/14 17.0 0.20 0.22
NVDA 140517P00018000 P 05/17/14 18.0 0.47 0.49
NVDA 140517P00019000 P 05/17/14 19.0 0.96 0.98
NVDA 140517P00020000 P 05/17/14 20.0 1.67 1.70
NVDA 140517P00021000 P 05/17/14 21.0 2.45 2.66
NVDA 140517P00022000 P 05/17/14 22.0 3.35 3.70
NVDA 140517P00023000 P 05/17/14 23.0 4.25 4.65
NVDA 140517P00024000 P 05/17/14 24.0 5.25 5.65
NVDA 140517P00025000 P 05/17/14 25.0 6.25 6.65
NVDA 140517P00026000 P 05/17/14 26.0 7.25 7.65
NVDA 140517P00027000 P 05/17/14 27.0 8.20 8.95
NVDA 140523C00010000 C 05/23/14 10.0 6.90 9.50
NVDA 140523C00011000 C 05/23/14 11.0 5.90 8.65
NVDA 140523C00011500 C 05/23/14 11.5 5.55 8.10
NVDA 140523C00012000 C 05/23/14 12.0 5.75 7.10
NVDA 140523C00012500 C 05/23/14 12.5 5.95 6.30
NVDA 140523C00013000 C 05/23/14 13.0 5.45 5.80
NVDA 140523C00013500 C 05/23/14 13.5 4.95 5.30
NVDA 140523C00014000 C 05/23/14 14.0 4.45 4.80
NVDA 140523C00014500 C 05/23/14 14.5 3.85 4.30
NVDA 140523C00015000 C 05/23/14 15.0 3.35 3.80
NVDA 140523C00015500 C 05/23/14 15.5 2.90 3.35
NVDA 140523C00016000 C 05/23/14 16.0 2.44 2.85
NVDA 140523C00016500 C 05/23/14 16.5 2.02 2.40
NVDA 140523C00017000 C 05/23/14 17.0 1.75 1.88
NVDA 140523C00017500 C 05/23/14 17.5 1.36 1.52
NVDA 140523C00018000 C 05/23/14 18.0 1.06 1.12
NVDA 140523C00018500 C 05/23/14 18.5 0.78 0.83
NVDA 140523C00019000 C 05/23/14 19.0 0.57 0.61
NVDA 140523C00019500 C 05/23/14 19.5 0.40 0.44
NVDA 140523C00020000 C 05/23/14 20.0 0.28 0.32
NVDA 140523C00020500 C 05/23/14 20.5 0.20 0.23
NVDA 140523C00021000 C 05/23/14 21.0 0.13 0.16
NVDA 140523C00021500 C 05/23/14 21.5 0.09 0.12
NVDA 140523C00022000 C 05/23/14 22.0 0.05 0.13
NVDA 140523C00022500 C 05/23/14 22.5 0.03 0.11
NVDA 140523C00023000 C 05/23/14 23.0 0.02 0.09
NVDA 140523C00023500 C 05/23/14 23.5 0.01 0.07
NVDA 140523C00024000 C 05/23/14 24.0 0.01 0.06
NVDA 140523C00024500 C 05/23/14 24.5 0.01 0.06
NVDA 140523C00025000 C 05/23/14 25.0 0.00 0.06
NVDA 140523C00025500 C 05/23/14 25.5 0.00 0.05
NVDA 140523C00026000 C 05/23/14 26.0 0.00 0.05
NVDA 140523P00010000 P 05/23/14 10.0 0.00 0.02
NVDA 140523P00011000 P 05/23/14 11.0 0.00 0.02
NVDA 140523P00011500 P 05/23/14 11.5 0.00 0.03
NVDA 140523P00012000 P 05/23/14 12.0 0.00 0.03
NVDA 140523P00012500 P 05/23/14 12.5 0.00 0.03
NVDA 140523P00013000 P 05/23/14 13.0 0.00 0.03
NVDA 140523P00013500 P 05/23/14 13.5 0.00 0.05
NVDA 140523P00014000 P 05/23/14 14.0 0.01 0.05
NVDA 140523P00014500 P 05/23/14 14.5 0.01 0.07
NVDA 140523P00015000 P 05/23/14 15.0 0.03 0.09
NVDA 140523P00015500 P 05/23/14 15.5 0.06 0.12
NVDA 140523P00016000 P 05/23/14 16.0 0.09 0.13
NVDA 140523P00016500 P 05/23/14 16.5 0.15 0.18
NVDA 140523P00017000 P 05/23/14 17.0 0.24 0.28
NVDA 140523P00017500 P 05/23/14 17.5 0.37 0.40
NVDA 140523P00018000 P 05/23/14 18.0 0.54 0.58
NVDA 140523P00018500 P 05/23/14 18.5 0.76 0.81
NVDA 140523P00019000 P 05/23/14 19.0 1.05 1.10
NVDA 140523P00019500 P 05/23/14 19.5 1.38 1.44
NVDA 140523P00020000 P 05/23/14 20.0 1.72 1.88
NVDA 140523P00020500 P 05/23/14 20.5 2.14 2.27
NVDA 140523P00021000 P 05/23/14 21.0 2.49 2.75
NVDA 140523P00021500 P 05/23/14 21.5 2.95 3.35
NVDA 140523P00022000 P 05/23/14 22.0 3.40 3.80
NVDA 140523P00022500 P 05/23/14 22.5 3.85 4.30
NVDA 140523P00023000 P 05/23/14 23.0 4.35 4.80
NVDA 140523P00023500 P 05/23/14 23.5 4.85 5.30
NVDA 140523P00024000 P 05/23/14 24.0 5.35 5.80
NVDA 140523P00024500 P 05/23/14 24.5 5.85 6.30
NVDA 140523P00025000 P 05/23/14 25.0 6.30 6.80
NVDA 140523P00025500 P 05/23/14 25.5 6.80 7.30
NVDA 140523P00026000 P 05/23/14 26.0 7.30 7.80
NVDA 140530C00011000 C 05/30/14 11.0 6.60 9.05
NVDA 140530C00011500 C 05/30/14 11.5 5.90 8.55
NVDA 140530C00012000 C 05/30/14 12.0 6.30 7.20
NVDA 140530C00012500 C 05/30/14 12.5 5.80 6.35
NVDA 140530C00013000 C 05/30/14 13.0 5.30 5.75
NVDA 140530C00013500 C 05/30/14 13.5 4.85 5.30
NVDA 140530C00014000 C 05/30/14 14.0 4.35 4.80
NVDA 140530C00014500 C 05/30/14 14.5 3.85 4.30
NVDA 140530C00015000 C 05/30/14 15.0 3.40 3.80
NVDA 140530C00015500 C 05/30/14 15.5 2.90 3.35
NVDA 140530C00016000 C 05/30/14 16.0 2.47 2.86
NVDA 140530C00016500 C 05/30/14 16.5 2.05 2.42
NVDA 140530C00017000 C 05/30/14 17.0 1.77 1.90
NVDA 140530C00017500 C 05/30/14 17.5 1.41 1.48
NVDA 140530C00018000 C 05/30/14 18.0 1.09 1.15
NVDA 140530C00018500 C 05/30/14 18.5 0.82 0.87
NVDA 140530C00019000 C 05/30/14 19.0 0.60 0.64
NVDA 140530C00019500 C 05/30/14 19.5 0.43 0.47
NVDA 140530C00020000 C 05/30/14 20.0 0.31 0.35
NVDA 140530C00020500 C 05/30/14 20.5 0.22 0.25
NVDA 140530C00021000 C 05/30/14 21.0 0.15 0.19
NVDA 140530C00021500 C 05/30/14 21.5 0.11 0.14
NVDA 140530C00022000 C 05/30/14 22.0 0.05 0.14
NVDA 140530C00022500 C 05/30/14 22.5 0.03 0.12
NVDA 140530C00023000 C 05/30/14 23.0 0.03 0.09
NVDA 140530C00023500 C 05/30/14 23.5 0.02 0.08
NVDA 140530C00024000 C 05/30/14 24.0 0.01 0.07
NVDA 140530C00024500 C 05/30/14 24.5 0.01 0.06
NVDA 140530C00025000 C 05/30/14 25.0 0.01 0.05
NVDA 140530C00025500 C 05/30/14 25.5 0.00 0.06
NVDA 140530C00026000 C 05/30/14 26.0 0.00 0.05
NVDA 140530P00011000 P 05/30/14 11.0 0.00 0.03
NVDA 140530P00011500 P 05/30/14 11.5 0.00 0.03
NVDA 140530P00012000 P 05/30/14 12.0 0.00 0.03
NVDA 140530P00012500 P 05/30/14 12.5 0.00 0.04
NVDA 140530P00013000 P 05/30/14 13.0 0.00 0.04
NVDA 140530P00013500 P 05/30/14 13.5 0.01 0.04
NVDA 140530P00014000 P 05/30/14 14.0 0.01 0.06
NVDA 140530P00014500 P 05/30/14 14.5 0.02 0.07
NVDA 140530P00015000 P 05/30/14 15.0 0.04 0.10
NVDA 140530P00015500 P 05/30/14 15.5 0.07 0.14
NVDA 140530P00016000 P 05/30/14 16.0 0.11 0.15
NVDA 140530P00016500 P 05/30/14 16.5 0.17 0.21
NVDA 140530P00017000 P 05/30/14 17.0 0.27 0.31
NVDA 140530P00017500 P 05/30/14 17.5 0.40 0.44
NVDA 140530P00018000 P 05/30/14 18.0 0.58 0.62
NVDA 140530P00018500 P 05/30/14 18.5 0.82 0.85
NVDA 140530P00019000 P 05/30/14 19.0 1.09 1.14
NVDA 140530P00019500 P 05/30/14 19.5 1.41 1.48
NVDA 140530P00020000 P 05/30/14 20.0 1.76 1.91
NVDA 140530P00020500 P 05/30/14 20.5 2.16 2.33
NVDA 140530P00021000 P 05/30/14 21.0 2.51 2.77
NVDA 140530P00021500 P 05/30/14 21.5 2.96 3.35
NVDA 140530P00022000 P 05/30/14 22.0 3.40 3.85
NVDA 140530P00022500 P 05/30/14 22.5 3.90 4.35
NVDA 140530P00023000 P 05/30/14 23.0 4.35 4.80
NVDA 140530P00023500 P 05/30/14 23.5 4.80 5.30
NVDA 140530P00024000 P 05/30/14 24.0 5.30 5.85
NVDA 140530P00024500 P 05/30/14 24.5 5.75 6.35
NVDA 140530P00025000 P 05/30/14 25.0 6.35 6.85
NVDA 140530P00025500 P 05/30/14 25.5 6.80 7.35
NVDA 140530P00026000 P 05/30/14 26.0 7.30 7.85
NVDA 140621C00008000 C 06/21/14 8.0 9.05 12.10
NVDA 140621C00009000 C 06/21/14 9.0 9.00 10.00
NVDA 140621C00010000 C 06/21/14 10.0 8.50 8.80
NVDA 140621C00011000 C 06/21/14 11.0 7.50 7.90
NVDA 140621C00012000 C 06/21/14 12.0 6.30 6.80
NVDA 140621C00013000 C 06/21/14 13.0 5.50 5.80
NVDA 140621C00014000 C 06/21/14 14.0 4.50 4.80
NVDA 140621C00015000 C 06/21/14 15.0 3.55 3.85
NVDA 140621C00016000 C 06/21/14 16.0 2.68 2.76
NVDA 140621C00017000 C 06/21/14 17.0 1.89 1.92
NVDA 140621C00018000 C 06/21/14 18.0 1.23 1.25
NVDA 140621C00019000 C 06/21/14 19.0 0.74 0.76
NVDA 140621C00020000 C 06/21/14 20.0 0.43 0.45
NVDA 140621C00021000 C 06/21/14 21.0 0.24 0.26
NVDA 140621C00022000 C 06/21/14 22.0 0.13 0.15
NVDA 140621C00023000 C 06/21/14 23.0 0.07 0.10
NVDA 140621C00024000 C 06/21/14 24.0 0.04 0.07
NVDA 140621C00025000 C 06/21/14 25.0 0.03 0.05
NVDA 140621P00008000 P 06/21/14 8.0 0.00 0.02
NVDA 140621P00009000 P 06/21/14 9.0 0.00 0.02
NVDA 140621P00010000 P 06/21/14 10.0 0.00 0.02
NVDA 140621P00011000 P 06/21/14 11.0 0.00 0.02
NVDA 140621P00012000 P 06/21/14 12.0 0.00 0.03
NVDA 140621P00013000 P 06/21/14 13.0 0.02 0.03
NVDA 140621P00014000 P 06/21/14 14.0 0.04 0.05
NVDA 140621P00015000 P 06/21/14 15.0 0.08 0.10
NVDA 140621P00016000 P 06/21/14 16.0 0.19 0.20
NVDA 140621P00017000 P 06/21/14 17.0 0.39 0.40
NVDA 140621P00018000 P 06/21/14 18.0 0.73 0.75
NVDA 140621P00019000 P 06/21/14 19.0 1.25 1.26
NVDA 140621P00020000 P 06/21/14 20.0 1.93 1.95
NVDA 140621P00021000 P 06/21/14 21.0 2.69 2.80
NVDA 140621P00022000 P 06/21/14 22.0 3.45 3.75
NVDA 140621P00023000 P 06/21/14 23.0 4.40 4.80
NVDA 140621P00024000 P 06/21/14 24.0 5.35 5.80
NVDA 140621P00025000 P 06/21/14 25.0 6.35 6.80
NVDA 140920C00008000 C 09/20/14 8.0 8.95 12.30
NVDA 140920C00009000 C 09/20/14 9.0 8.05 11.20
NVDA 140920C00010000 C 09/20/14 10.0 7.85 9.05
NVDA 140920C00011000 C 09/20/14 11.0 7.30 7.80
NVDA 140920C00012000 C 09/20/14 12.0 6.30 6.80
NVDA 140920C00013000 C 09/20/14 13.0 5.35 5.80
NVDA 140920C00014000 C 09/20/14 14.0 4.45 4.90
NVDA 140920C00015000 C 09/20/14 15.0 3.75 3.85
NVDA 140920C00016000 C 09/20/14 16.0 2.93 3.05
NVDA 140920C00017000 C 09/20/14 17.0 2.24 2.29
NVDA 140920C00018000 C 09/20/14 18.0 1.64 1.68
NVDA 140920C00019000 C 09/20/14 19.0 1.17 1.20
NVDA 140920C00020000 C 09/20/14 20.0 0.81 0.84
NVDA 140920C00021000 C 09/20/14 21.0 0.54 0.57
NVDA 140920C00022000 C 09/20/14 22.0 0.36 0.38
NVDA 140920C00023000 C 09/20/14 23.0 0.24 0.26
NVDA 140920C00024000 C 09/20/14 24.0 0.15 0.17
NVDA 140920C00025000 C 09/20/14 25.0 0.10 0.13
NVDA 140920P00008000 P 09/20/14 8.0 0.00 0.02
NVDA 140920P00009000 P 09/20/14 9.0 0.00 0.03
NVDA 140920P00010000 P 09/20/14 10.0 0.01 0.04
NVDA 140920P00011000 P 09/20/14 11.0 0.03 0.06
NVDA 140920P00012000 P 09/20/14 12.0 0.05 0.08
NVDA 140920P00013000 P 09/20/14 13.0 0.09 0.13
NVDA 140920P00014000 P 09/20/14 14.0 0.18 0.20
NVDA 140920P00015000 P 09/20/14 15.0 0.30 0.32
NVDA 140920P00016000 P 09/20/14 16.0 0.50 0.53
NVDA 140920P00017000 P 09/20/14 17.0 0.80 0.83
NVDA 140920P00018000 P 09/20/14 18.0 1.20 1.23
NVDA 140920P00019000 P 09/20/14 19.0 1.73 1.76
NVDA 140920P00020000 P 09/20/14 20.0 2.37 2.41
NVDA 140920P00021000 P 09/20/14 21.0 3.05 3.15
NVDA 140920P00022000 P 09/20/14 22.0 3.85 4.00
NVDA 140920P00023000 P 09/20/14 23.0 4.70 4.90
NVDA 140920P00024000 P 09/20/14 24.0 5.55 6.00
NVDA 140920P00025000 P 09/20/14 25.0 6.50 7.00
NVDA 150117C00003000 C 01/17/15 3.0 15.45 17.15
NVDA 150117C00005000 C 01/17/15 5.0 13.45 15.15
NVDA 150117C00008000 C 01/17/15 8.0 10.50 12.15
NVDA 150117C00010000 C 01/17/15 10.0 8.30 8.80
NVDA 150117C00012000 C 01/17/15 12.0 6.50 6.80
NVDA 150117C00015000 C 01/17/15 15.0 3.95 4.10
NVDA 150117C00017000 C 01/17/15 17.0 2.59 2.64
NVDA 150117C00020000 C 01/17/15 20.0 1.20 1.23
NVDA 150117C00022000 C 01/17/15 22.0 0.67 0.70
NVDA 150117C00025000 C 01/17/15 25.0 0.27 0.30
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 0.02 0.05
NVDA 150117P00010000 P 01/17/15 10.0 0.06 0.09
NVDA 150117P00012000 P 01/17/15 12.0 0.17 0.19
NVDA 150117P00015000 P 01/17/15 15.0 0.59 0.62
NVDA 150117P00017000 P 01/17/15 17.0 1.21 1.24
NVDA 150117P00020000 P 01/17/15 20.0 2.80 2.85
NVDA 150117P00022000 P 01/17/15 22.0 4.25 4.35
NVDA 150117P00025000 P 01/17/15 25.0 6.70 7.10
NVDA 160115C00003000 C 01/15/16 3.0 13.10 16.70
NVDA 160115C00005000 C 01/15/16 5.0 11.10 14.75
NVDA 160115C00008000 C 01/15/16 8.0 8.10 11.60
NVDA 160115C00010000 C 01/15/16 10.0 8.35 9.65
NVDA 160115C00013000 C 01/15/16 13.0 5.20 6.45
NVDA 160115C00015000 C 01/15/16 15.0 4.50 4.70
NVDA 160115C00017000 C 01/15/16 17.0 3.35 3.50
NVDA 160115C00020000 C 01/15/16 20.0 2.05 2.16
NVDA 160115C00022000 C 01/15/16 22.0 1.44 1.55
NVDA 160115C00025000 C 01/15/16 25.0 0.84 0.92
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.03
NVDA 160115P00005000 P 01/15/16 5.0 0.01 0.05
NVDA 160115P00008000 P 01/15/16 8.0 0.10 0.15
NVDA 160115P00010000 P 01/15/16 10.0 0.27 0.32
NVDA 160115P00013000 P 01/15/16 13.0 0.78 0.87
NVDA 160115P00015000 P 01/15/16 15.0 1.37 1.47
NVDA 160115P00017000 P 01/15/16 17.0 2.19 2.30
NVDA 160115P00020000 P 01/15/16 20.0 3.85 4.00
NVDA 160115P00022000 P 01/15/16 22.0 5.25 5.35
NVDA 160115P00025000 P 01/15/16 25.0 7.60 7.75

OPRA data is delayed 15 minutes.