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 (2016-04-01)Premium Content

Nvidia Corporation (NVDA)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 160701C00027000 C 07/01/16 27.0 17.15 20.80
NVDA 160701C00028000 C 07/01/16 28.0 15.50 20.05
NVDA 160701C00029000 C 07/01/16 29.0 14.55 19.00
NVDA 160701C00029500 C 07/01/16 29.5 14.50 18.45
NVDA 160701C00030000 C 07/01/16 30.0 13.65 18.10
NVDA 160701C00030500 C 07/01/16 30.5 13.50 17.10
NVDA 160701C00031000 C 07/01/16 31.0 12.65 17.05
NVDA 160701C00031500 C 07/01/16 31.5 12.50 16.10
NVDA 160701C00032000 C 07/01/16 32.0 11.95 16.05
NVDA 160701C00032500 C 07/01/16 32.5 11.15 15.65
NVDA 160701C00033000 C 07/01/16 33.0 10.90 15.05
NVDA 160701C00033500 C 07/01/16 33.5 10.10 14.60
NVDA 160701C00034000 C 07/01/16 34.0 9.95 13.85
NVDA 160701C00034500 C 07/01/16 34.5 9.25 13.40
NVDA 160701C00035000 C 07/01/16 35.0 9.00 13.05
NVDA 160701C00035500 C 07/01/16 35.5 9.75 12.15
NVDA 160701C00036000 C 07/01/16 36.0 9.25 10.25
NVDA 160701C00036500 C 07/01/16 36.5 8.75 11.15
NVDA 160701C00037000 C 07/01/16 37.0 8.00 9.40
NVDA 160701C00037500 C 07/01/16 37.5 7.75 9.15
NVDA 160701C00038000 C 07/01/16 38.0 7.20 9.80
NVDA 160701C00038500 C 07/01/16 38.5 6.50 9.25
NVDA 160701C00039000 C 07/01/16 39.0 6.05 8.80
NVDA 160701C00039500 C 07/01/16 39.5 5.80 8.25
NVDA 160701C00040000 C 07/01/16 40.0 5.30 7.50
NVDA 160701C00040500 C 07/01/16 40.5 4.80 7.25
NVDA 160701C00041000 C 07/01/16 41.0 4.35 6.75
NVDA 160701C00041500 C 07/01/16 41.5 3.90 4.95
NVDA 160701C00042000 C 07/01/16 42.0 3.45 4.45
NVDA 160701C00042500 C 07/01/16 42.5 2.99 3.85
NVDA 160701C00043000 C 07/01/16 43.0 2.64 3.40
NVDA 160701C00043500 C 07/01/16 43.5 2.47 2.76
NVDA 160701C00044000 C 07/01/16 44.0 2.09 2.51
NVDA 160701C00044500 C 07/01/16 44.5 1.70 2.09
NVDA 160701C00045000 C 07/01/16 45.0 1.38 1.73
NVDA 160701C00045500 C 07/01/16 45.5 1.06 1.33
NVDA 160701C00046000 C 07/01/16 46.0 0.81 0.94
NVDA 160701C00046500 C 07/01/16 46.5 0.59 0.73
NVDA 160701C00047000 C 07/01/16 47.0 0.41 0.50
NVDA 160701C00047500 C 07/01/16 47.5 0.28 0.37
NVDA 160701C00048000 C 07/01/16 48.0 0.18 0.24
NVDA 160701C00048500 C 07/01/16 48.5 0.11 0.20
NVDA 160701C00049000 C 07/01/16 49.0 0.07 0.13
NVDA 160701C00049500 C 07/01/16 49.5 0.04 0.13
NVDA 160701C00050000 C 07/01/16 50.0 0.03 0.13
NVDA 160701C00050500 C 07/01/16 50.5 0.00 0.05
NVDA 160701C00051000 C 07/01/16 51.0 0.00 0.10
NVDA 160701C00051500 C 07/01/16 51.5 0.00 0.50
NVDA 160701C00052000 C 07/01/16 52.0 0.00 0.50
NVDA 160701C00052500 C 07/01/16 52.5 0.00 0.50
NVDA 160701C00053000 C 07/01/16 53.0 0.00 0.11
NVDA 160701C00053500 C 07/01/16 53.5 0.00 0.50
NVDA 160701C00054000 C 07/01/16 54.0 0.00 0.01
NVDA 160701C00055000 C 07/01/16 55.0 0.00 0.45
NVDA 160701C00056000 C 07/01/16 56.0 0.00 0.50
NVDA 160701P00027000 P 07/01/16 27.0 0.00 1.01
NVDA 160701P00028000 P 07/01/16 28.0 0.00 1.65
NVDA 160701P00029000 P 07/01/16 29.0 0.00 1.98
NVDA 160701P00029500 P 07/01/16 29.5 0.00 1.15
NVDA 160701P00030000 P 07/01/16 30.0 0.00 2.02
NVDA 160701P00030500 P 07/01/16 30.5 0.00 4.80
NVDA 160701P00031000 P 07/01/16 31.0 0.00 4.80
NVDA 160701P00031500 P 07/01/16 31.5 0.00 1.15
NVDA 160701P00032000 P 07/01/16 32.0 0.00 1.42
NVDA 160701P00032500 P 07/01/16 32.5 0.00 2.01
NVDA 160701P00033000 P 07/01/16 33.0 0.00 1.19
NVDA 160701P00033500 P 07/01/16 33.5 0.00 1.44
NVDA 160701P00034000 P 07/01/16 34.0 0.00 1.14
NVDA 160701P00034500 P 07/01/16 34.5 0.00 4.75
NVDA 160701P00035000 P 07/01/16 35.0 0.00 1.24
NVDA 160701P00035500 P 07/01/16 35.5 0.00 1.91
NVDA 160701P00036000 P 07/01/16 36.0 0.00 0.50
NVDA 160701P00036500 P 07/01/16 36.5 0.00 0.50
NVDA 160701P00037000 P 07/01/16 37.0 0.00 0.10
NVDA 160701P00037500 P 07/01/16 37.5 0.00 0.50
NVDA 160701P00038000 P 07/01/16 38.0 0.00 0.38
NVDA 160701P00038500 P 07/01/16 38.5 0.00 0.50
NVDA 160701P00039000 P 07/01/16 39.0 0.00 0.18
NVDA 160701P00039500 P 07/01/16 39.5 0.00 0.50
NVDA 160701P00040000 P 07/01/16 40.0 0.00 0.25
NVDA 160701P00040500 P 07/01/16 40.5 0.00 0.35
NVDA 160701P00041000 P 07/01/16 41.0 0.00 0.36
NVDA 160701P00041500 P 07/01/16 41.5 0.00 0.36
NVDA 160701P00042000 P 07/01/16 42.0 0.00 0.27
NVDA 160701P00042500 P 07/01/16 42.5 0.00 0.28
NVDA 160701P00043000 P 07/01/16 43.0 0.20 0.32
NVDA 160701P00043500 P 07/01/16 43.5 0.28 0.43
NVDA 160701P00044000 P 07/01/16 44.0 0.33 0.52
NVDA 160701P00044500 P 07/01/16 44.5 0.44 0.67
NVDA 160701P00045000 P 07/01/16 45.0 0.63 0.82
NVDA 160701P00045500 P 07/01/16 45.5 0.81 0.99
NVDA 160701P00046000 P 07/01/16 46.0 1.03 1.23
NVDA 160701P00046500 P 07/01/16 46.5 1.27 1.50
NVDA 160701P00047000 P 07/01/16 47.0 1.60 1.81
NVDA 160701P00047500 P 07/01/16 47.5 1.97 2.31
NVDA 160701P00048000 P 07/01/16 48.0 2.36 2.59
NVDA 160701P00048500 P 07/01/16 48.5 2.79 3.05
NVDA 160701P00049000 P 07/01/16 49.0 2.68 3.50
NVDA 160701P00049500 P 07/01/16 49.5 2.23 4.10
NVDA 160701P00050000 P 07/01/16 50.0 2.63 4.85
NVDA 160701P00050500 P 07/01/16 50.5 3.00 5.30
NVDA 160701P00051000 P 07/01/16 51.0 3.40 5.80
NVDA 160701P00051500 P 07/01/16 51.5 3.95 6.40
NVDA 160701P00052000 P 07/01/16 52.0 4.35 6.75
NVDA 160701P00052500 P 07/01/16 52.5 4.90 7.25
NVDA 160701P00053000 P 07/01/16 53.0 5.35 8.95
NVDA 160701P00053500 P 07/01/16 53.5 5.85 8.70
NVDA 160701P00054000 P 07/01/16 54.0 6.30 9.30
NVDA 160701P00055000 P 07/01/16 55.0 7.15 9.70
NVDA 160701P00056000 P 07/01/16 56.0 8.75 10.95
NVDA 160708C00037000 C 07/08/16 37.0 8.10 10.35
NVDA 160708C00038000 C 07/08/16 38.0 7.25 9.80
NVDA 160708C00038500 C 07/08/16 38.5 6.80 9.40
NVDA 160708C00039000 C 07/08/16 39.0 6.30 8.90
NVDA 160708C00039500 C 07/08/16 39.5 5.85 8.30
NVDA 160708C00040000 C 07/08/16 40.0 5.40 7.80
NVDA 160708C00040500 C 07/08/16 40.5 4.90 7.30
NVDA 160708C00041000 C 07/08/16 41.0 4.45 6.80
NVDA 160708C00041500 C 07/08/16 41.5 4.05 4.95
NVDA 160708C00042000 C 07/08/16 42.0 3.60 4.45
NVDA 160708C00042500 C 07/08/16 42.5 3.20 4.00
NVDA 160708C00043000 C 07/08/16 43.0 3.10 3.55
NVDA 160708C00043500 C 07/08/16 43.5 2.69 3.15
NVDA 160708C00044000 C 07/08/16 44.0 2.36 2.67
NVDA 160708C00044500 C 07/08/16 44.5 2.00 2.26
NVDA 160708C00045000 C 07/08/16 45.0 1.67 1.90
NVDA 160708C00045500 C 07/08/16 45.5 1.39 1.53
NVDA 160708C00046000 C 07/08/16 46.0 1.12 1.25
NVDA 160708C00046500 C 07/08/16 46.5 0.88 1.07
NVDA 160708C00047000 C 07/08/16 47.0 0.69 0.78
NVDA 160708C00047500 C 07/08/16 47.5 0.53 0.60
NVDA 160708C00048000 C 07/08/16 48.0 0.40 0.47
NVDA 160708C00048500 C 07/08/16 48.5 0.29 0.35
NVDA 160708C00049000 C 07/08/16 49.0 0.21 0.28
NVDA 160708C00049500 C 07/08/16 49.5 0.15 0.23
NVDA 160708C00050000 C 07/08/16 50.0 0.00 0.26
NVDA 160708C00050500 C 07/08/16 50.5 0.04 0.23
NVDA 160708C00051000 C 07/08/16 51.0 0.00 0.16
NVDA 160708C00051500 C 07/08/16 51.5 0.00 0.12
NVDA 160708C00052000 C 07/08/16 52.0 0.00 0.10
NVDA 160708C00052500 C 07/08/16 52.5 0.00 0.09
NVDA 160708C00053000 C 07/08/16 53.0 0.00 0.08
NVDA 160708C00054000 C 07/08/16 54.0 0.00 0.08
NVDA 160708C00055000 C 07/08/16 55.0 0.00 0.10
NVDA 160708C00056000 C 07/08/16 56.0 0.00 0.09
NVDA 160708P00037000 P 07/08/16 37.0 0.00 0.16
NVDA 160708P00038000 P 07/08/16 38.0 0.00 0.20
NVDA 160708P00038500 P 07/08/16 38.5 0.00 0.22
NVDA 160708P00039000 P 07/08/16 39.0 0.00 0.23
NVDA 160708P00039500 P 07/08/16 39.5 0.00 0.24
NVDA 160708P00040000 P 07/08/16 40.0 0.00 0.26
NVDA 160708P00040500 P 07/08/16 40.5 0.00 0.27
NVDA 160708P00041000 P 07/08/16 41.0 0.14 0.29
NVDA 160708P00041500 P 07/08/16 41.5 0.05 0.34
NVDA 160708P00042000 P 07/08/16 42.0 0.25 0.35
NVDA 160708P00042500 P 07/08/16 42.5 0.00 0.49
NVDA 160708P00043000 P 07/08/16 43.0 0.40 0.59
NVDA 160708P00043500 P 07/08/16 43.5 0.49 0.67
NVDA 160708P00044000 P 07/08/16 44.0 0.59 0.79
NVDA 160708P00044500 P 07/08/16 44.5 0.73 0.95
NVDA 160708P00045000 P 07/08/16 45.0 0.89 1.10
NVDA 160708P00045500 P 07/08/16 45.5 1.09 1.29
NVDA 160708P00046000 P 07/08/16 46.0 1.30 1.50
NVDA 160708P00046500 P 07/08/16 46.5 1.56 1.94
NVDA 160708P00047000 P 07/08/16 47.0 1.84 2.08
NVDA 160708P00047500 P 07/08/16 47.5 2.17 2.61
NVDA 160708P00048000 P 07/08/16 48.0 2.55 2.85
NVDA 160708P00048500 P 07/08/16 48.5 2.95 3.20
NVDA 160708P00049000 P 07/08/16 49.0 3.35 3.70
NVDA 160708P00049500 P 07/08/16 49.5 3.15 4.50
NVDA 160708P00050000 P 07/08/16 50.0 2.95 5.00
NVDA 160708P00050500 P 07/08/16 50.5 3.15 5.50
NVDA 160708P00051000 P 07/08/16 51.0 3.50 5.90
NVDA 160708P00051500 P 07/08/16 51.5 3.95 6.40
NVDA 160708P00052000 P 07/08/16 52.0 4.35 7.10
NVDA 160708P00052500 P 07/08/16 52.5 4.80 7.55
NVDA 160708P00053000 P 07/08/16 53.0 5.35 7.80
NVDA 160708P00054000 P 07/08/16 54.0 6.25 8.80
NVDA 160708P00055000 P 07/08/16 55.0 7.15 9.80
NVDA 160708P00056000 P 07/08/16 56.0 8.95 10.65
NVDA 160715C00024000 C 07/15/16 24.0 20.90 23.40
NVDA 160715C00025000 C 07/15/16 25.0 19.30 23.10
NVDA 160715C00026000 C 07/15/16 26.0 18.25 22.10
NVDA 160715C00027000 C 07/15/16 27.0 17.35 21.10
NVDA 160715C00027500 C 07/15/16 27.5 16.85 20.55
NVDA 160715C00028000 C 07/15/16 28.0 16.35 20.00
NVDA 160715C00028500 C 07/15/16 28.5 15.85 19.45
NVDA 160715C00029000 C 07/15/16 29.0 15.35 19.00
NVDA 160715C00029500 C 07/15/16 29.5 14.85 18.45
NVDA 160715C00030000 C 07/15/16 30.0 14.85 17.40
NVDA 160715C00030500 C 07/15/16 30.5 13.85 17.40
NVDA 160715C00031000 C 07/15/16 31.0 13.35 16.75
NVDA 160715C00031500 C 07/15/16 31.5 13.25 16.25
NVDA 160715C00032000 C 07/15/16 32.0 12.85 15.70
NVDA 160715C00032500 C 07/15/16 32.5 12.40 15.25
NVDA 160715C00033000 C 07/15/16 33.0 12.05 14.70
NVDA 160715C00033500 C 07/15/16 33.5 11.45 14.25
NVDA 160715C00034000 C 07/15/16 34.0 11.25 13.70
NVDA 160715C00034500 C 07/15/16 34.5 10.60 12.80
NVDA 160715C00035000 C 07/15/16 35.0 10.15 12.45
NVDA 160715C00035500 C 07/15/16 35.5 9.80 11.10
NVDA 160715C00036000 C 07/15/16 36.0 9.10 11.75
NVDA 160715C00036500 C 07/15/16 36.5 8.85 10.35
NVDA 160715C00037000 C 07/15/16 37.0 8.15 10.75
NVDA 160715C00037500 C 07/15/16 37.5 7.65 10.30
NVDA 160715C00038000 C 07/15/16 38.0 7.35 8.50
NVDA 160715C00038500 C 07/15/16 38.5 6.90 9.40
NVDA 160715C00039000 C 07/15/16 39.0 6.45 7.40
NVDA 160715C00039500 C 07/15/16 39.5 6.05 6.95
NVDA 160715C00040000 C 07/15/16 40.0 5.55 6.45
NVDA 160715C00040500 C 07/15/16 40.5 5.10 5.95
NVDA 160715C00041000 C 07/15/16 41.0 4.65 5.45
NVDA 160715C00041500 C 07/15/16 41.5 4.25 5.00
NVDA 160715C00042000 C 07/15/16 42.0 4.15 4.55
NVDA 160715C00042500 C 07/15/16 42.5 3.75 4.15
NVDA 160715C00043000 C 07/15/16 43.0 3.20 3.55
NVDA 160715C00043500 C 07/15/16 43.5 2.95 3.20
NVDA 160715C00044000 C 07/15/16 44.0 2.58 2.69
NVDA 160715C00044500 C 07/15/16 44.5 2.24 2.34
NVDA 160715C00045000 C 07/15/16 45.0 1.93 2.02
NVDA 160715C00045500 C 07/15/16 45.5 1.64 1.71
NVDA 160715C00046000 C 07/15/16 46.0 1.37 1.43
NVDA 160715C00046500 C 07/15/16 46.5 1.14 1.19
NVDA 160715C00047000 C 07/15/16 47.0 0.92 0.99
NVDA 160715C00047500 C 07/15/16 47.5 0.75 0.80
NVDA 160715C00048000 C 07/15/16 48.0 0.60 0.65
NVDA 160715C00048500 C 07/15/16 48.5 0.46 0.51
NVDA 160715C00049000 C 07/15/16 49.0 0.36 0.41
NVDA 160715C00049500 C 07/15/16 49.5 0.27 0.32
NVDA 160715C00050000 C 07/15/16 50.0 0.23 0.25
NVDA 160715C00050500 C 07/15/16 50.5 0.16 0.20
NVDA 160715C00051000 C 07/15/16 51.0 0.14 0.15
NVDA 160715C00051500 C 07/15/16 51.5 0.09 0.12
NVDA 160715C00052000 C 07/15/16 52.0 0.07 0.10
NVDA 160715C00052500 C 07/15/16 52.5 0.05 0.08
NVDA 160715C00053000 C 07/15/16 53.0 0.04 0.07
NVDA 160715C00053500 C 07/15/16 53.5 0.00 0.06
NVDA 160715C00054000 C 07/15/16 54.0 0.00 0.06
NVDA 160715C00055000 C 07/15/16 55.0 0.00 0.04
NVDA 160715C00056000 C 07/15/16 56.0 0.00 0.06
NVDA 160715C00060000 C 07/15/16 60.0 0.00 0.05
NVDA 160715P00024000 P 07/15/16 24.0 0.00 0.03
NVDA 160715P00025000 P 07/15/16 25.0 0.00 0.03
NVDA 160715P00026000 P 07/15/16 26.0 0.00 0.03
NVDA 160715P00027000 P 07/15/16 27.0 0.00 0.03
NVDA 160715P00027500 P 07/15/16 27.5 0.00 0.04
NVDA 160715P00028000 P 07/15/16 28.0 0.00 0.05
NVDA 160715P00028500 P 07/15/16 28.5 0.00 0.05
NVDA 160715P00029000 P 07/15/16 29.0 0.00 0.06
NVDA 160715P00029500 P 07/15/16 29.5 0.00 0.06
NVDA 160715P00030000 P 07/15/16 30.0 0.00 0.07
NVDA 160715P00030500 P 07/15/16 30.5 0.00 0.05
NVDA 160715P00031000 P 07/15/16 31.0 0.00 0.05
NVDA 160715P00031500 P 07/15/16 31.5 0.00 0.05
NVDA 160715P00032000 P 07/15/16 32.0 0.00 0.06
NVDA 160715P00032500 P 07/15/16 32.5 0.00 0.06
NVDA 160715P00033000 P 07/15/16 33.0 0.00 0.07
NVDA 160715P00033500 P 07/15/16 33.5 0.00 0.07
NVDA 160715P00034000 P 07/15/16 34.0 0.00 0.08
NVDA 160715P00034500 P 07/15/16 34.5 0.00 0.09
NVDA 160715P00035000 P 07/15/16 35.0 0.00 0.10
NVDA 160715P00035500 P 07/15/16 35.5 0.01 0.11
NVDA 160715P00036000 P 07/15/16 36.0 0.02 0.12
NVDA 160715P00036500 P 07/15/16 36.5 0.03 0.14
NVDA 160715P00037000 P 07/15/16 37.0 0.09 0.16
NVDA 160715P00037500 P 07/15/16 37.5 0.07 0.17
NVDA 160715P00038000 P 07/15/16 38.0 0.09 0.18
NVDA 160715P00038500 P 07/15/16 38.5 0.13 0.20
NVDA 160715P00039000 P 07/15/16 39.0 0.18 0.22
NVDA 160715P00039500 P 07/15/16 39.5 0.21 0.25
NVDA 160715P00040000 P 07/15/16 40.0 0.24 0.29
NVDA 160715P00040500 P 07/15/16 40.5 0.28 0.34
NVDA 160715P00041000 P 07/15/16 41.0 0.32 0.38
NVDA 160715P00041500 P 07/15/16 41.5 0.38 0.44
NVDA 160715P00042000 P 07/15/16 42.0 0.44 0.50
NVDA 160715P00042500 P 07/15/16 42.5 0.52 0.59
NVDA 160715P00043000 P 07/15/16 43.0 0.62 0.71
NVDA 160715P00043500 P 07/15/16 43.5 0.72 0.82
NVDA 160715P00044000 P 07/15/16 44.0 0.86 0.96
NVDA 160715P00044500 P 07/15/16 44.5 1.01 1.10
NVDA 160715P00045000 P 07/15/16 45.0 1.19 1.30
NVDA 160715P00045500 P 07/15/16 45.5 1.40 1.49
NVDA 160715P00046000 P 07/15/16 46.0 1.63 1.73
NVDA 160715P00046500 P 07/15/16 46.5 1.84 2.01
NVDA 160715P00047000 P 07/15/16 47.0 2.18 2.30
NVDA 160715P00047500 P 07/15/16 47.5 2.46 2.65
NVDA 160715P00048000 P 07/15/16 48.0 2.81 2.94
NVDA 160715P00048500 P 07/15/16 48.5 3.15 3.40
NVDA 160715P00049000 P 07/15/16 49.0 3.30 3.85
NVDA 160715P00049500 P 07/15/16 49.5 3.95 4.25
NVDA 160715P00050000 P 07/15/16 50.0 4.10 4.60
NVDA 160715P00050500 P 07/15/16 50.5 3.45 5.45
NVDA 160715P00051000 P 07/15/16 51.0 3.90 5.90
NVDA 160715P00051500 P 07/15/16 51.5 4.20 6.40
NVDA 160715P00052000 P 07/15/16 52.0 4.95 6.85
NVDA 160715P00052500 P 07/15/16 52.5 5.05 7.35
NVDA 160715P00053000 P 07/15/16 53.0 5.55 7.85
NVDA 160715P00053500 P 07/15/16 53.5 6.05 8.35
NVDA 160715P00054000 P 07/15/16 54.0 6.50 8.75
NVDA 160715P00055000 P 07/15/16 55.0 7.30 10.05
NVDA 160715P00056000 P 07/15/16 56.0 8.25 11.85
NVDA 160715P00060000 P 07/15/16 60.0 12.35 16.30
NVDA 160722C00035000 C 07/22/16 35.0 10.00 12.35
NVDA 160722C00037000 C 07/22/16 37.0 7.15 10.80
NVDA 160722C00038000 C 07/22/16 38.0 7.10 9.85
NVDA 160722C00039000 C 07/22/16 39.0 6.45 7.70
NVDA 160722C00039500 C 07/22/16 39.5 6.00 7.00
NVDA 160722C00040000 C 07/22/16 40.0 5.55 7.95
NVDA 160722C00040500 C 07/22/16 40.5 5.15 6.05
NVDA 160722C00041000 C 07/22/16 41.0 4.75 5.60
NVDA 160722C00041500 C 07/22/16 41.5 4.30 5.20
NVDA 160722C00042000 C 07/22/16 42.0 4.15 4.75
NVDA 160722C00042500 C 07/22/16 42.5 3.50 4.30
NVDA 160722C00043000 C 07/22/16 43.0 3.10 3.90
NVDA 160722C00043500 C 07/22/16 43.5 3.05 3.55
NVDA 160722C00044000 C 07/22/16 44.0 2.74 3.00
NVDA 160722C00044500 C 07/22/16 44.5 2.15 2.76
NVDA 160722C00045000 C 07/22/16 45.0 1.92 2.40
NVDA 160722C00045500 C 07/22/16 45.5 1.82 1.97
NVDA 160722C00046000 C 07/22/16 46.0 1.56 1.70
NVDA 160722C00046500 C 07/22/16 46.5 1.29 1.48
NVDA 160722C00047000 C 07/22/16 47.0 1.07 1.22
NVDA 160722C00047500 C 07/22/16 47.5 0.90 0.98
NVDA 160722C00048000 C 07/22/16 48.0 0.74 0.82
NVDA 160722C00048500 C 07/22/16 48.5 0.60 0.68
NVDA 160722C00049000 C 07/22/16 49.0 0.48 0.55
NVDA 160722C00049500 C 07/22/16 49.5 0.39 0.45
NVDA 160722C00050000 C 07/22/16 50.0 0.31 0.43
NVDA 160722C00050500 C 07/22/16 50.5 0.24 0.38
NVDA 160722C00051000 C 07/22/16 51.0 0.16 0.27
NVDA 160722C00051500 C 07/22/16 51.5 0.08 0.34
NVDA 160722C00052000 C 07/22/16 52.0 0.07 0.18
NVDA 160722C00052500 C 07/22/16 52.5 0.04 0.23
NVDA 160722C00053000 C 07/22/16 53.0 0.04 0.19
NVDA 160722C00053500 C 07/22/16 53.5 0.00 0.17
NVDA 160722C00054000 C 07/22/16 54.0 0.00 0.15
NVDA 160722C00055000 C 07/22/16 55.0 0.00 0.11
NVDA 160722C00056000 C 07/22/16 56.0 0.00 0.08
NVDA 160722P00035000 P 07/22/16 35.0 0.00 0.24
NVDA 160722P00037000 P 07/22/16 37.0 0.10 0.20
NVDA 160722P00038000 P 07/22/16 38.0 0.04 0.24
NVDA 160722P00039000 P 07/22/16 39.0 0.10 0.37
NVDA 160722P00039500 P 07/22/16 39.5 0.00 0.39
NVDA 160722P00040000 P 07/22/16 40.0 0.24 0.42
NVDA 160722P00040500 P 07/22/16 40.5 0.21 0.46
NVDA 160722P00041000 P 07/22/16 41.0 0.38 0.53
NVDA 160722P00041500 P 07/22/16 41.5 0.36 0.61
NVDA 160722P00042000 P 07/22/16 42.0 0.53 0.65
NVDA 160722P00042500 P 07/22/16 42.5 0.59 0.75
NVDA 160722P00043000 P 07/22/16 43.0 0.71 0.90
NVDA 160722P00043500 P 07/22/16 43.5 0.82 1.02
NVDA 160722P00044000 P 07/22/16 44.0 0.97 1.16
NVDA 160722P00044500 P 07/22/16 44.5 1.09 1.32
NVDA 160722P00045000 P 07/22/16 45.0 1.28 1.55
NVDA 160722P00045500 P 07/22/16 45.5 1.49 1.73
NVDA 160722P00046000 P 07/22/16 46.0 1.66 1.93
NVDA 160722P00046500 P 07/22/16 46.5 1.90 2.27
NVDA 160722P00047000 P 07/22/16 47.0 2.14 2.52
NVDA 160722P00047500 P 07/22/16 47.5 2.48 2.79
NVDA 160722P00048000 P 07/22/16 48.0 2.83 3.20
NVDA 160722P00048500 P 07/22/16 48.5 3.15 3.50
NVDA 160722P00049000 P 07/22/16 49.0 3.40 4.10
NVDA 160722P00049500 P 07/22/16 49.5 3.80 4.45
NVDA 160722P00050000 P 07/22/16 50.0 4.20 5.05
NVDA 160722P00050500 P 07/22/16 50.5 3.70 5.65
NVDA 160722P00051000 P 07/22/16 51.0 3.90 6.15
NVDA 160722P00051500 P 07/22/16 51.5 4.10 6.55
NVDA 160722P00052000 P 07/22/16 52.0 4.30 7.10
NVDA 160722P00052500 P 07/22/16 52.5 4.85 7.45
NVDA 160722P00053000 P 07/22/16 53.0 5.35 8.15
NVDA 160722P00053500 P 07/22/16 53.5 5.85 8.40
NVDA 160722P00054000 P 07/22/16 54.0 6.35 9.15
NVDA 160722P00055000 P 07/22/16 55.0 7.30 9.85
NVDA 160722P00056000 P 07/22/16 56.0 8.80 10.80
NVDA 160729C00035000 C 07/29/16 35.0 9.95 12.80
NVDA 160729C00036000 C 07/29/16 36.0 8.15 11.50
NVDA 160729C00037000 C 07/29/16 37.0 7.15 11.00
NVDA 160729C00038000 C 07/29/16 38.0 7.10 9.90
NVDA 160729C00039000 C 07/29/16 39.0 6.55 7.70
NVDA 160729C00040000 C 07/29/16 40.0 5.60 8.25
NVDA 160729C00040500 C 07/29/16 40.5 5.20 6.25
NVDA 160729C00041000 C 07/29/16 41.0 4.80 5.80
NVDA 160729C00041500 C 07/29/16 41.5 4.40 5.35
NVDA 160729C00042000 C 07/29/16 42.0 4.05 4.95
NVDA 160729C00042500 C 07/29/16 42.5 3.60 4.55
NVDA 160729C00043000 C 07/29/16 43.0 3.30 4.10
NVDA 160729C00043500 C 07/29/16 43.5 3.25 3.60
NVDA 160729C00044000 C 07/29/16 44.0 2.88 3.25
NVDA 160729C00044500 C 07/29/16 44.5 2.52 2.91
NVDA 160729C00045000 C 07/29/16 45.0 2.26 2.60
NVDA 160729C00045500 C 07/29/16 45.5 1.87 2.31
NVDA 160729C00046000 C 07/29/16 46.0 1.72 2.00
NVDA 160729C00046500 C 07/29/16 46.5 1.50 1.74
NVDA 160729C00047000 C 07/29/16 47.0 1.24 1.54
NVDA 160729C00047500 C 07/29/16 47.5 1.07 1.38
NVDA 160729C00048000 C 07/29/16 48.0 0.88 1.11
NVDA 160729C00048500 C 07/29/16 48.5 0.75 0.90
NVDA 160729C00049000 C 07/29/16 49.0 0.58 0.78
NVDA 160729C00049500 C 07/29/16 49.5 0.50 0.72
NVDA 160729C00050000 C 07/29/16 50.0 0.41 0.62
NVDA 160729C00050500 C 07/29/16 50.5 0.33 0.74
NVDA 160729C00051000 C 07/29/16 51.0 0.00 0.57
NVDA 160729C00051500 C 07/29/16 51.5 0.11 0.53
NVDA 160729C00052000 C 07/29/16 52.0 0.12 0.36
NVDA 160729C00052500 C 07/29/16 52.5 0.00 0.51
NVDA 160729C00053000 C 07/29/16 53.0 0.06 0.51
NVDA 160729C00054000 C 07/29/16 54.0 0.01 0.50
NVDA 160729C00055000 C 07/29/16 55.0 0.05 0.50
NVDA 160729P00035000 P 07/29/16 35.0 0.05 0.40
NVDA 160729P00036000 P 07/29/16 36.0 0.00 0.50
NVDA 160729P00037000 P 07/29/16 37.0 0.13 0.27
NVDA 160729P00038000 P 07/29/16 38.0 0.09 0.48
NVDA 160729P00039000 P 07/29/16 39.0 0.05 0.54
NVDA 160729P00040000 P 07/29/16 40.0 0.36 0.55
NVDA 160729P00040500 P 07/29/16 40.5 0.17 0.60
NVDA 160729P00041000 P 07/29/16 41.0 0.44 0.64
NVDA 160729P00041500 P 07/29/16 41.5 0.32 0.73
NVDA 160729P00042000 P 07/29/16 42.0 0.63 0.83
NVDA 160729P00042500 P 07/29/16 42.5 0.75 0.95
NVDA 160729P00043000 P 07/29/16 43.0 0.82 1.02
NVDA 160729P00043500 P 07/29/16 43.5 0.97 1.17
NVDA 160729P00044000 P 07/29/16 44.0 1.05 1.34
NVDA 160729P00044500 P 07/29/16 44.5 1.24 1.51
NVDA 160729P00045000 P 07/29/16 45.0 1.46 1.72
NVDA 160729P00045500 P 07/29/16 45.5 1.64 1.90
NVDA 160729P00046000 P 07/29/16 46.0 1.83 2.13
NVDA 160729P00046500 P 07/29/16 46.5 2.09 2.43
NVDA 160729P00047000 P 07/29/16 47.0 2.32 2.71
NVDA 160729P00047500 P 07/29/16 47.5 2.54 3.15
NVDA 160729P00048000 P 07/29/16 48.0 2.86 3.25
NVDA 160729P00048500 P 07/29/16 48.5 3.15 3.90
NVDA 160729P00049000 P 07/29/16 49.0 3.55 4.35
NVDA 160729P00049500 P 07/29/16 49.5 3.95 4.65
NVDA 160729P00050000 P 07/29/16 50.0 4.25 5.20
NVDA 160729P00050500 P 07/29/16 50.5 3.35 5.55
NVDA 160729P00051000 P 07/29/16 51.0 3.75 6.00
NVDA 160729P00051500 P 07/29/16 51.5 4.10 6.50
NVDA 160729P00052000 P 07/29/16 52.0 4.50 7.05
NVDA 160729P00052500 P 07/29/16 52.5 5.00 7.55
NVDA 160729P00053000 P 07/29/16 53.0 6.80 7.90
NVDA 160729P00054000 P 07/29/16 54.0 6.30 9.25
NVDA 160729P00055000 P 07/29/16 55.0 7.30 9.95
NVDA 160805C00038000 C 08/05/16 38.0 7.25 9.95
NVDA 160805C00039000 C 08/05/16 39.0 6.55 7.85
NVDA 160805C00040000 C 08/05/16 40.0 5.55 7.50
NVDA 160805C00040500 C 08/05/16 40.5 5.05 7.35
NVDA 160805C00041000 C 08/05/16 41.0 4.70 6.85
NVDA 160805C00041500 C 08/05/16 41.5 4.40 6.40
NVDA 160805C00042000 C 08/05/16 42.0 3.95 5.90
NVDA 160805C00042500 C 08/05/16 42.5 3.40 6.40
NVDA 160805C00043000 C 08/05/16 43.0 3.65 4.95
NVDA 160805C00043500 C 08/05/16 43.5 3.30 5.15
NVDA 160805C00044000 C 08/05/16 44.0 3.00 5.20
NVDA 160805C00044500 C 08/05/16 44.5 2.66 4.20
NVDA 160805C00045000 C 08/05/16 45.0 2.33 3.45
NVDA 160805C00045500 C 08/05/16 45.5 1.97 2.67
NVDA 160805C00046000 C 08/05/16 46.0 1.79 2.38
NVDA 160805C00046500 C 08/05/16 46.5 1.52 2.63
NVDA 160805C00047000 C 08/05/16 47.0 1.23 1.84
NVDA 160805C00047500 C 08/05/16 47.5 1.07 2.07
NVDA 160805C00048000 C 08/05/16 48.0 0.87 1.46
NVDA 160805C00048500 C 08/05/16 48.5 0.78 1.12
NVDA 160805C00049000 C 08/05/16 49.0 0.62 1.16
NVDA 160805C00049500 C 08/05/16 49.5 0.52 1.16
NVDA 160805C00050000 C 08/05/16 50.0 0.45 0.70
NVDA 160805C00050500 C 08/05/16 50.5 0.36 0.66
NVDA 160805C00051000 C 08/05/16 51.0 0.27 0.93
NVDA 160805C00051500 C 08/05/16 51.5 0.23 0.64
NVDA 160805C00052000 C 08/05/16 52.0 0.18 0.57
NVDA 160805C00052500 C 08/05/16 52.5 0.13 0.55
NVDA 160805C00053000 C 08/05/16 53.0 0.08 0.50
NVDA 160805C00053500 C 08/05/16 53.5 0.00 0.50
NVDA 160805C00054000 C 08/05/16 54.0 0.00 0.50
NVDA 160805C00054500 C 08/05/16 54.5 0.00 0.51
NVDA 160805C00055000 C 08/05/16 55.0 0.00 0.45
NVDA 160805C00056000 C 08/05/16 56.0 0.00 0.50
NVDA 160805P00038000 P 08/05/16 38.0 0.08 0.52
NVDA 160805P00039000 P 08/05/16 39.0 0.00 0.59
NVDA 160805P00040000 P 08/05/16 40.0 0.29 0.95
NVDA 160805P00040500 P 08/05/16 40.5 0.29 1.34
NVDA 160805P00041000 P 08/05/16 41.0 0.40 0.93
NVDA 160805P00041500 P 08/05/16 41.5 0.55 1.26
NVDA 160805P00042000 P 08/05/16 42.0 0.67 1.31
NVDA 160805P00042500 P 08/05/16 42.5 0.71 1.35
NVDA 160805P00043000 P 08/05/16 43.0 0.83 2.17
NVDA 160805P00043500 P 08/05/16 43.5 0.97 2.00
NVDA 160805P00044000 P 08/05/16 44.0 1.13 2.18
NVDA 160805P00044500 P 08/05/16 44.5 1.33 2.00
NVDA 160805P00045000 P 08/05/16 45.0 1.53 3.05
NVDA 160805P00045500 P 08/05/16 45.5 1.69 2.41
NVDA 160805P00046000 P 08/05/16 46.0 1.95 2.72
NVDA 160805P00046500 P 08/05/16 46.5 2.17 2.93
NVDA 160805P00047000 P 08/05/16 47.0 2.42 3.25
NVDA 160805P00047500 P 08/05/16 47.5 2.66 4.50
NVDA 160805P00048000 P 08/05/16 48.0 3.00 3.85
NVDA 160805P00048500 P 08/05/16 48.5 3.35 4.20
NVDA 160805P00049000 P 08/05/16 49.0 2.98 4.90
NVDA 160805P00049500 P 08/05/16 49.5 3.00 5.25
NVDA 160805P00050000 P 08/05/16 50.0 3.60 5.65
NVDA 160805P00050500 P 08/05/16 50.5 3.15 6.00
NVDA 160805P00051000 P 08/05/16 51.0 3.55 6.65
NVDA 160805P00051500 P 08/05/16 51.5 4.10 7.05
NVDA 160805P00052000 P 08/05/16 52.0 4.50 7.45
NVDA 160805P00052500 P 08/05/16 52.5 4.90 7.90
NVDA 160805P00053000 P 08/05/16 53.0 5.45 8.35
NVDA 160805P00053500 P 08/05/16 53.5 5.95 8.80
NVDA 160805P00054000 P 08/05/16 54.0 6.45 9.30
NVDA 160805P00054500 P 08/05/16 54.5 6.85 9.80
NVDA 160805P00055000 P 08/05/16 55.0 7.35 10.40
NVDA 160805P00056000 P 08/05/16 56.0 8.40 11.25
NVDA 160819C00031000 C 08/19/16 31.0 14.30 16.45
NVDA 160819C00032000 C 08/19/16 32.0 13.35 15.50
NVDA 160819C00033000 C 08/19/16 33.0 12.35 14.55
NVDA 160819C00034000 C 08/19/16 34.0 11.50 13.85
NVDA 160819C00035000 C 08/19/16 35.0 10.50 13.05
NVDA 160819C00036000 C 08/19/16 36.0 9.35 12.10
NVDA 160819C00037000 C 08/19/16 37.0 8.60 11.20
NVDA 160819C00038000 C 08/19/16 38.0 7.95 10.05
NVDA 160819C00039000 C 08/19/16 39.0 6.95 9.15
NVDA 160819C00040000 C 08/19/16 40.0 6.40 7.20
NVDA 160819C00041000 C 08/19/16 41.0 5.70 6.40
NVDA 160819C00042000 C 08/19/16 42.0 4.95 5.65
NVDA 160819C00043000 C 08/19/16 43.0 4.55 4.75
NVDA 160819C00044000 C 08/19/16 44.0 3.95 4.10
NVDA 160819C00045000 C 08/19/16 45.0 3.35 3.50
NVDA 160819C00046000 C 08/19/16 46.0 2.83 2.92
NVDA 160819C00047000 C 08/19/16 47.0 2.36 2.45
NVDA 160819C00048000 C 08/19/16 48.0 1.93 2.03
NVDA 160819C00049000 C 08/19/16 49.0 1.58 1.66
NVDA 160819C00050000 C 08/19/16 50.0 1.27 1.33
NVDA 160819C00055000 C 08/19/16 55.0 0.37 0.44
NVDA 160819C00060000 C 08/19/16 60.0 0.07 0.16
NVDA 160819C00065000 C 08/19/16 65.0 0.01 0.07
NVDA 160819C00070000 C 08/19/16 70.0 0.00 0.05
NVDA 160819P00031000 P 08/19/16 31.0 0.11 0.21
NVDA 160819P00032000 P 08/19/16 32.0 0.15 0.26
NVDA 160819P00033000 P 08/19/16 33.0 0.23 0.32
NVDA 160819P00034000 P 08/19/16 34.0 0.26 0.39
NVDA 160819P00035000 P 08/19/16 35.0 0.34 0.46
NVDA 160819P00036000 P 08/19/16 36.0 0.44 0.54
NVDA 160819P00037000 P 08/19/16 37.0 0.53 0.65
NVDA 160819P00038000 P 08/19/16 38.0 0.67 0.84
NVDA 160819P00039000 P 08/19/16 39.0 0.82 0.96
NVDA 160819P00040000 P 08/19/16 40.0 1.04 1.17
NVDA 160819P00041000 P 08/19/16 41.0 1.27 1.38
NVDA 160819P00042000 P 08/19/16 42.0 1.54 1.64
NVDA 160819P00043000 P 08/19/16 43.0 1.85 1.95
NVDA 160819P00044000 P 08/19/16 44.0 2.20 2.31
NVDA 160819P00045000 P 08/19/16 45.0 2.62 2.72
NVDA 160819P00046000 P 08/19/16 46.0 3.00 3.20
NVDA 160819P00047000 P 08/19/16 47.0 3.50 3.75
NVDA 160819P00048000 P 08/19/16 48.0 4.10 4.35
NVDA 160819P00049000 P 08/19/16 49.0 4.75 4.95
NVDA 160819P00050000 P 08/19/16 50.0 5.40 5.65
NVDA 160819P00055000 P 08/19/16 55.0 7.95 10.30
NVDA 160819P00060000 P 08/19/16 60.0 12.70 14.90
NVDA 160819P00065000 P 08/19/16 65.0 17.30 20.65
NVDA 160819P00070000 P 08/19/16 70.0 22.75 25.75
NVDA 160916C00013000 C 09/16/16 13.0 31.90 34.30
NVDA 160916C00014000 C 09/16/16 14.0 30.25 33.90
NVDA 160916C00015000 C 09/16/16 15.0 29.05 33.20
NVDA 160916C00016000 C 09/16/16 16.0 28.25 31.90
NVDA 160916C00017000 C 09/16/16 17.0 27.25 31.10
NVDA 160916C00018000 C 09/16/16 18.0 25.90 30.20
NVDA 160916C00019000 C 09/16/16 19.0 25.35 28.80
NVDA 160916C00020000 C 09/16/16 20.0 24.90 28.20
NVDA 160916C00021000 C 09/16/16 21.0 23.85 27.20
NVDA 160916C00022000 C 09/16/16 22.0 22.30 25.95
NVDA 160916C00023000 C 09/16/16 23.0 21.90 24.35
NVDA 160916C00024000 C 09/16/16 24.0 20.90 23.75
NVDA 160916C00025000 C 09/16/16 25.0 20.05 22.80
NVDA 160916C00026000 C 09/16/16 26.0 19.30 21.75
NVDA 160916C00027000 C 09/16/16 27.0 18.25 20.80
NVDA 160916C00028000 C 09/16/16 28.0 17.30 19.80
NVDA 160916C00029000 C 09/16/16 29.0 16.35 18.85
NVDA 160916C00030000 C 09/16/16 30.0 15.05 17.90
NVDA 160916C00031000 C 09/16/16 31.0 14.40 16.95
NVDA 160916C00032000 C 09/16/16 32.0 13.40 16.00
NVDA 160916C00033000 C 09/16/16 33.0 12.05 15.05
NVDA 160916C00034000 C 09/16/16 34.0 11.70 13.90
NVDA 160916C00035000 C 09/16/16 35.0 10.60 13.05
NVDA 160916C00036000 C 09/16/16 36.0 9.95 12.15
NVDA 160916C00037000 C 09/16/16 37.0 9.15 10.30
NVDA 160916C00038000 C 09/16/16 38.0 8.25 9.30
NVDA 160916C00039000 C 09/16/16 39.0 7.50 8.30
NVDA 160916C00040000 C 09/16/16 40.0 6.75 7.55
NVDA 160916C00041000 C 09/16/16 41.0 6.00 6.70
NVDA 160916C00042000 C 09/16/16 42.0 5.55 5.95
NVDA 160916C00043000 C 09/16/16 43.0 4.85 5.05
NVDA 160916C00044000 C 09/16/16 44.0 4.30 4.45
NVDA 160916C00045000 C 09/16/16 45.0 3.70 3.85
NVDA 160916C00046000 C 09/16/16 46.0 3.20 3.30
NVDA 160916C00047000 C 09/16/16 47.0 2.70 2.80
NVDA 160916C00048000 C 09/16/16 48.0 2.26 2.38
NVDA 160916C00049000 C 09/16/16 49.0 1.88 2.00
NVDA 160916C00050000 C 09/16/16 50.0 1.56 1.67
NVDA 160916C00055000 C 09/16/16 55.0 0.56 0.62
NVDA 160916C00060000 C 09/16/16 60.0 0.17 0.22
NVDA 160916P00013000 P 09/16/16 13.0 0.00 0.03
NVDA 160916P00014000 P 09/16/16 14.0 0.00 0.03
NVDA 160916P00015000 P 09/16/16 15.0 0.00 0.03
NVDA 160916P00016000 P 09/16/16 16.0 0.00 0.03
NVDA 160916P00017000 P 09/16/16 17.0 0.00 0.03
NVDA 160916P00018000 P 09/16/16 18.0 0.00 0.06
NVDA 160916P00019000 P 09/16/16 19.0 0.00 0.06
NVDA 160916P00020000 P 09/16/16 20.0 0.00 0.12
NVDA 160916P00021000 P 09/16/16 21.0 0.00 0.16
NVDA 160916P00022000 P 09/16/16 22.0 0.00 0.12
NVDA 160916P00023000 P 09/16/16 23.0 0.01 0.11
NVDA 160916P00024000 P 09/16/16 24.0 0.06 0.11
NVDA 160916P00025000 P 09/16/16 25.0 0.08 0.13
NVDA 160916P00026000 P 09/16/16 26.0 0.05 0.16
NVDA 160916P00027000 P 09/16/16 27.0 0.08 0.19
NVDA 160916P00028000 P 09/16/16 28.0 0.10 0.23
NVDA 160916P00029000 P 09/16/16 29.0 0.14 0.27
NVDA 160916P00030000 P 09/16/16 30.0 0.23 0.32
NVDA 160916P00031000 P 09/16/16 31.0 0.23 0.34
NVDA 160916P00032000 P 09/16/16 32.0 0.29 0.39
NVDA 160916P00033000 P 09/16/16 33.0 0.39 0.47
NVDA 160916P00034000 P 09/16/16 34.0 0.44 0.55
NVDA 160916P00035000 P 09/16/16 35.0 0.53 0.64
NVDA 160916P00036000 P 09/16/16 36.0 0.67 0.82
NVDA 160916P00037000 P 09/16/16 37.0 0.79 0.95
NVDA 160916P00038000 P 09/16/16 38.0 0.95 1.11
NVDA 160916P00039000 P 09/16/16 39.0 1.09 1.22
NVDA 160916P00040000 P 09/16/16 40.0 1.36 1.43
NVDA 160916P00041000 P 09/16/16 41.0 1.61 1.74
NVDA 160916P00042000 P 09/16/16 42.0 1.88 1.98
NVDA 160916P00043000 P 09/16/16 43.0 2.21 2.31
NVDA 160916P00044000 P 09/16/16 44.0 2.58 2.68
NVDA 160916P00045000 P 09/16/16 45.0 3.00 3.10
NVDA 160916P00046000 P 09/16/16 46.0 3.45 3.60
NVDA 160916P00047000 P 09/16/16 47.0 3.95 4.10
NVDA 160916P00048000 P 09/16/16 48.0 4.50 4.70
NVDA 160916P00049000 P 09/16/16 49.0 5.10 5.35
NVDA 160916P00050000 P 09/16/16 50.0 5.75 6.00
NVDA 160916P00055000 P 09/16/16 55.0 8.55 10.35
NVDA 160916P00060000 P 09/16/16 60.0 12.60 15.30
NVDA 161216C00018000 C 12/16/16 18.0 26.95 29.80
NVDA 161216C00019000 C 12/16/16 19.0 24.75 29.20
NVDA 161216C00020000 C 12/16/16 20.0 23.80 28.20
NVDA 161216C00021000 C 12/16/16 21.0 23.85 27.20
NVDA 161216C00022000 C 12/16/16 22.0 22.95 26.20
NVDA 161216C00023000 C 12/16/16 23.0 22.05 25.30
NVDA 161216C00024000 C 12/16/16 24.0 20.95 24.35
NVDA 161216C00025000 C 12/16/16 25.0 20.10 23.20
NVDA 161216C00026000 C 12/16/16 26.0 19.15 22.20
NVDA 161216C00027000 C 12/16/16 27.0 18.10 21.55
NVDA 161216C00028000 C 12/16/16 28.0 17.15 20.60
NVDA 161216C00029000 C 12/16/16 29.0 16.65 19.35
NVDA 161216C00030000 C 12/16/16 30.0 15.70 17.55
NVDA 161216C00031000 C 12/16/16 31.0 14.50 17.60
NVDA 161216C00032000 C 12/16/16 32.0 13.90 16.60
NVDA 161216C00033000 C 12/16/16 33.0 13.00 14.20
NVDA 161216C00034000 C 12/16/16 34.0 12.10 13.35
NVDA 161216C00035000 C 12/16/16 35.0 11.25 12.50
NVDA 161216C00036000 C 12/16/16 36.0 10.50 11.90
NVDA 161216C00037000 C 12/16/16 37.0 10.05 11.10
NVDA 161216C00038000 C 12/16/16 38.0 9.25 10.40
NVDA 161216C00039000 C 12/16/16 39.0 8.45 9.65
NVDA 161216C00040000 C 12/16/16 40.0 8.15 8.40
NVDA 161216C00041000 C 12/16/16 41.0 7.45 7.80
NVDA 161216C00042000 C 12/16/16 42.0 6.80 7.10
NVDA 161216C00043000 C 12/16/16 43.0 6.20 6.50
NVDA 161216C00044000 C 12/16/16 44.0 5.60 5.90
NVDA 161216C00045000 C 12/16/16 45.0 5.05 5.30
NVDA 161216C00046000 C 12/16/16 46.0 4.55 4.75
NVDA 161216C00047000 C 12/16/16 47.0 4.05 4.30
NVDA 161216C00048000 C 12/16/16 48.0 3.60 3.90
NVDA 161216C00049000 C 12/16/16 49.0 3.25 3.45
NVDA 161216C00050000 C 12/16/16 50.0 2.91 3.15
NVDA 161216C00055000 C 12/16/16 55.0 1.47 1.61
NVDA 161216C00060000 C 12/16/16 60.0 0.69 0.92
NVDA 161216C00065000 C 12/16/16 65.0 0.32 0.50
NVDA 161216P00018000 P 12/16/16 18.0 0.05 0.13
NVDA 161216P00019000 P 12/16/16 19.0 0.07 0.15
NVDA 161216P00020000 P 12/16/16 20.0 0.09 0.18
NVDA 161216P00021000 P 12/16/16 21.0 0.12 0.20
NVDA 161216P00022000 P 12/16/16 22.0 0.15 0.24
NVDA 161216P00023000 P 12/16/16 23.0 0.19 0.28
NVDA 161216P00024000 P 12/16/16 24.0 0.23 0.33
NVDA 161216P00025000 P 12/16/16 25.0 0.29 0.38
NVDA 161216P00026000 P 12/16/16 26.0 0.34 0.44
NVDA 161216P00027000 P 12/16/16 27.0 0.41 0.51
NVDA 161216P00028000 P 12/16/16 28.0 0.48 0.59
NVDA 161216P00029000 P 12/16/16 29.0 0.56 0.68
NVDA 161216P00030000 P 12/16/16 30.0 0.65 0.78
NVDA 161216P00031000 P 12/16/16 31.0 0.75 0.88
NVDA 161216P00032000 P 12/16/16 32.0 0.86 0.99
NVDA 161216P00033000 P 12/16/16 33.0 1.00 1.12
NVDA 161216P00034000 P 12/16/16 34.0 1.14 1.26
NVDA 161216P00035000 P 12/16/16 35.0 1.31 1.44
NVDA 161216P00036000 P 12/16/16 36.0 1.49 1.61
NVDA 161216P00037000 P 12/16/16 37.0 1.70 1.83
NVDA 161216P00038000 P 12/16/16 38.0 1.93 2.08
NVDA 161216P00039000 P 12/16/16 39.0 2.19 2.43
NVDA 161216P00040000 P 12/16/16 40.0 2.48 2.72
NVDA 161216P00041000 P 12/16/16 41.0 2.79 2.96
NVDA 161216P00042000 P 12/16/16 42.0 3.15 3.45
NVDA 161216P00043000 P 12/16/16 43.0 3.55 3.90
NVDA 161216P00044000 P 12/16/16 44.0 3.90 4.25
NVDA 161216P00045000 P 12/16/16 45.0 4.35 4.60
NVDA 161216P00046000 P 12/16/16 46.0 4.85 5.05
NVDA 161216P00047000 P 12/16/16 47.0 5.35 5.60
NVDA 161216P00048000 P 12/16/16 48.0 5.90 6.25
NVDA 161216P00049000 P 12/16/16 49.0 6.50 6.75
NVDA 161216P00050000 P 12/16/16 50.0 7.10 7.50
NVDA 161216P00055000 P 12/16/16 55.0 10.70 11.00
NVDA 161216P00060000 P 12/16/16 60.0 13.25 15.80
NVDA 161216P00065000 P 12/16/16 65.0 17.70 20.80
NVDA 170120C00003000 C 01/20/17 3.0 41.90 44.80
NVDA 170120C00005000 C 01/20/17 5.0 38.60 43.20
NVDA 170120C00008000 C 01/20/17 8.0 35.65 40.20
NVDA 170120C00010000 C 01/20/17 10.0 34.90 37.80
NVDA 170120C00013000 C 01/20/17 13.0 31.90 34.80
NVDA 170120C00015000 C 01/20/17 15.0 29.90 32.80
NVDA 170120C00017000 C 01/20/17 17.0 27.95 30.80
NVDA 170120C00018000 C 01/20/17 18.0 25.65 30.20
NVDA 170120C00019000 C 01/20/17 19.0 25.85 29.20
NVDA 170120C00020000 C 01/20/17 20.0 25.15 27.50
NVDA 170120C00021000 C 01/20/17 21.0 23.95 27.30
NVDA 170120C00022000 C 01/20/17 22.0 23.10 26.00
NVDA 170120C00023000 C 01/20/17 23.0 22.10 25.20
NVDA 170120C00024000 C 01/20/17 24.0 21.10 24.40
NVDA 170120C00025000 C 01/20/17 25.0 20.20 21.90
NVDA 170120C00026000 C 01/20/17 26.0 19.55 22.55
NVDA 170120C00027000 C 01/20/17 27.0 18.65 21.20
NVDA 170120C00028000 C 01/20/17 28.0 17.70 20.35
NVDA 170120C00029000 C 01/20/17 29.0 16.75 19.40
NVDA 170120C00030000 C 01/20/17 30.0 16.15 17.10
NVDA 170120C00031000 C 01/20/17 31.0 14.95 17.60
NVDA 170120C00032000 C 01/20/17 32.0 14.05 15.25
NVDA 170120C00033000 C 01/20/17 33.0 13.20 14.40
NVDA 170120C00034000 C 01/20/17 34.0 12.40 13.50
NVDA 170120C00035000 C 01/20/17 35.0 12.15 12.75
NVDA 170120C00036000 C 01/20/17 36.0 11.15 12.20
NVDA 170120C00037000 C 01/20/17 37.0 10.65 10.95
NVDA 170120C00038000 C 01/20/17 38.0 9.90 10.40
NVDA 170120C00039000 C 01/20/17 39.0 9.20 9.50
NVDA 170120C00040000 C 01/20/17 40.0 8.50 8.75
NVDA 170120C00041000 C 01/20/17 41.0 7.80 8.05
NVDA 170120C00042000 C 01/20/17 42.0 7.15 7.40
NVDA 170120C00043000 C 01/20/17 43.0 6.60 6.85
NVDA 170120C00044000 C 01/20/17 44.0 6.05 6.25
NVDA 170120C00045000 C 01/20/17 45.0 5.50 5.70
NVDA 170120C00046000 C 01/20/17 46.0 5.00 5.15
NVDA 170120C00047000 C 01/20/17 47.0 4.50 4.65
NVDA 170120C00048000 C 01/20/17 48.0 4.05 4.20
NVDA 170120C00049000 C 01/20/17 49.0 3.65 3.85
NVDA 170120C00050000 C 01/20/17 50.0 3.25 3.45
NVDA 170120C00055000 C 01/20/17 55.0 1.79 1.90
NVDA 170120C00060000 C 01/20/17 60.0 0.93 1.02
NVDA 170120C00065000 C 01/20/17 65.0 0.45 0.55
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.03
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.03
NVDA 170120P00008000 P 01/20/17 8.0 0.00 0.03
NVDA 170120P00010000 P 01/20/17 10.0 0.00 0.05
NVDA 170120P00013000 P 01/20/17 13.0 0.02 0.09
NVDA 170120P00015000 P 01/20/17 15.0 0.05 0.13
NVDA 170120P00017000 P 01/20/17 17.0 0.08 0.16
NVDA 170120P00018000 P 01/20/17 18.0 0.11 0.20
NVDA 170120P00019000 P 01/20/17 19.0 0.13 0.22
NVDA 170120P00020000 P 01/20/17 20.0 0.16 0.24
NVDA 170120P00021000 P 01/20/17 21.0 0.19 0.30
NVDA 170120P00022000 P 01/20/17 22.0 0.23 0.33
NVDA 170120P00023000 P 01/20/17 23.0 0.28 0.37
NVDA 170120P00024000 P 01/20/17 24.0 0.33 0.43
NVDA 170120P00025000 P 01/20/17 25.0 0.39 0.49
NVDA 170120P00026000 P 01/20/17 26.0 0.47 0.57
NVDA 170120P00027000 P 01/20/17 27.0 0.54 0.65
NVDA 170120P00028000 P 01/20/17 28.0 0.64 0.74
NVDA 170120P00029000 P 01/20/17 29.0 0.73 0.84
NVDA 170120P00030000 P 01/20/17 30.0 0.84 0.95
NVDA 170120P00031000 P 01/20/17 31.0 0.95 1.06
NVDA 170120P00032000 P 01/20/17 32.0 1.07 1.19
NVDA 170120P00033000 P 01/20/17 33.0 1.22 1.34
NVDA 170120P00034000 P 01/20/17 34.0 1.38 1.50
NVDA 170120P00035000 P 01/20/17 35.0 1.55 1.71
NVDA 170120P00036000 P 01/20/17 36.0 1.75 1.90
NVDA 170120P00037000 P 01/20/17 37.0 1.98 2.12
NVDA 170120P00038000 P 01/20/17 38.0 2.22 2.45
NVDA 170120P00039000 P 01/20/17 39.0 2.49 2.66
NVDA 170120P00040000 P 01/20/17 40.0 2.79 3.10
NVDA 170120P00041000 P 01/20/17 41.0 3.10 3.40
NVDA 170120P00042000 P 01/20/17 42.0 3.45 3.65
NVDA 170120P00043000 P 01/20/17 43.0 3.85 4.05
NVDA 170120P00044000 P 01/20/17 44.0 4.25 4.50
NVDA 170120P00045000 P 01/20/17 45.0 4.70 4.95
NVDA 170120P00046000 P 01/20/17 46.0 5.20 5.45
NVDA 170120P00047000 P 01/20/17 47.0 5.70 5.95
NVDA 170120P00048000 P 01/20/17 48.0 6.25 6.50
NVDA 170120P00049000 P 01/20/17 49.0 6.85 7.10
NVDA 170120P00050000 P 01/20/17 50.0 7.45 7.70
NVDA 170120P00055000 P 01/20/17 55.0 11.00 11.25
NVDA 170120P00060000 P 01/20/17 60.0 14.00 15.85
NVDA 170120P00065000 P 01/20/17 65.0 17.85 20.85
NVDA 180119C00013000 C 01/19/18 13.0 31.00 35.20
NVDA 180119C00015000 C 01/19/18 15.0 29.05 33.20
NVDA 180119C00018000 C 01/19/18 18.0 26.20 30.50
NVDA 180119C00020000 C 01/19/18 20.0 25.20 28.80
NVDA 180119C00023000 C 01/19/18 23.0 21.90 26.20
NVDA 180119C00025000 C 01/19/18 25.0 20.10 24.60
NVDA 180119C00027000 C 01/19/18 27.0 19.55 22.85
NVDA 180119C00028000 C 01/19/18 28.0 17.50 22.00
NVDA 180119C00030000 C 01/19/18 30.0 18.50 19.25
NVDA 180119C00032000 C 01/19/18 32.0 16.30 19.00
NVDA 180119C00035000 C 01/19/18 35.0 13.90 16.35
NVDA 180119C00037000 C 01/19/18 37.0 13.00 14.15
NVDA 180119C00040000 C 01/19/18 40.0 11.40 12.35
NVDA 180119C00042000 C 01/19/18 42.0 10.10 11.10
NVDA 180119C00045000 C 01/19/18 45.0 8.60 9.65
NVDA 180119C00050000 C 01/19/18 50.0 6.60 7.60
NVDA 180119C00055000 C 01/19/18 55.0 4.65 5.20
NVDA 180119C00060000 C 01/19/18 60.0 3.60 4.20
NVDA 180119C00065000 C 01/19/18 65.0 2.11 2.65
NVDA 180119C00070000 C 01/19/18 70.0 1.34 2.04
NVDA 180119P00013000 P 01/19/18 13.0 0.30 1.25
NVDA 180119P00015000 P 01/19/18 15.0 0.43 1.50
NVDA 180119P00018000 P 01/19/18 18.0 0.67 1.59
NVDA 180119P00020000 P 01/19/18 20.0 0.87 2.56
NVDA 180119P00023000 P 01/19/18 23.0 1.23 2.12
NVDA 180119P00025000 P 01/19/18 25.0 1.53 2.21
NVDA 180119P00027000 P 01/19/18 27.0 1.87 3.35
NVDA 180119P00028000 P 01/19/18 28.0 1.96 3.45
NVDA 180119P00030000 P 01/19/18 30.0 2.62 3.10
NVDA 180119P00032000 P 01/19/18 32.0 2.97 3.55
NVDA 180119P00035000 P 01/19/18 35.0 3.90 4.40
NVDA 180119P00037000 P 01/19/18 37.0 4.40 5.15
NVDA 180119P00040000 P 01/19/18 40.0 5.50 6.25
NVDA 180119P00042000 P 01/19/18 42.0 6.35 7.05
NVDA 180119P00045000 P 01/19/18 45.0 7.75 8.20
NVDA 180119P00050000 P 01/19/18 50.0 10.45 11.35
NVDA 180119P00055000 P 01/19/18 55.0 13.05 14.35
NVDA 180119P00060000 P 01/19/18 60.0 17.25 18.15
NVDA 180119P00065000 P 01/19/18 65.0 19.35 22.00
NVDA 180119P00070000 P 01/19/18 70.0 23.65 26.30

OPRA data is delayed 15 minutes.