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 (2015-01-02)Premium Content

Nvidia Corp (NVDA)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 150130C00010000 C 01/30/15 10.0 8.95 11.25
NVDA 150130C00012000 C 01/30/15 12.0 6.45 10.90
NVDA 150130C00013000 C 01/30/15 13.0 5.45 7.85
NVDA 150130C00013500 C 01/30/15 13.5 6.70 7.50
NVDA 150130C00014000 C 01/30/15 14.0 6.20 7.10
NVDA 150130C00014500 C 01/30/15 14.5 5.70 6.60
NVDA 150130C00015000 C 01/30/15 15.0 5.20 6.10
NVDA 150130C00015500 C 01/30/15 15.5 4.80 5.50
NVDA 150130C00016000 C 01/30/15 16.0 4.30 5.00
NVDA 150130C00016500 C 01/30/15 16.5 3.80 4.50
NVDA 150130C00017000 C 01/30/15 17.0 3.35 4.05
NVDA 150130C00017500 C 01/30/15 17.5 2.81 3.55
NVDA 150130C00018000 C 01/30/15 18.0 2.31 3.05
NVDA 150130C00018500 C 01/30/15 18.5 1.93 2.27
NVDA 150130C00019000 C 01/30/15 19.0 1.43 1.78
NVDA 150130C00019500 C 01/30/15 19.5 0.98 1.42
NVDA 150130C00020000 C 01/30/15 20.0 0.60 0.76
NVDA 150130C00020500 C 01/30/15 20.5 0.25 0.33
NVDA 150130C00021000 C 01/30/15 21.0 0.07 0.13
NVDA 150130C00021500 C 01/30/15 21.5 0.00 0.05
NVDA 150130C00022000 C 01/30/15 22.0 0.00 0.06
NVDA 150130C00022500 C 01/30/15 22.5 0.00 0.06
NVDA 150130C00023000 C 01/30/15 23.0 0.00 0.25
NVDA 150130C00023500 C 01/30/15 23.5 0.00 0.25
NVDA 150130C00024000 C 01/30/15 24.0 0.00 0.25
NVDA 150130C00024500 C 01/30/15 24.5 0.00 0.25
NVDA 150130C00025000 C 01/30/15 25.0 0.00 0.25
NVDA 150130C00025500 C 01/30/15 25.5 0.00 0.13
NVDA 150130C00026000 C 01/30/15 26.0 0.00 0.13
NVDA 150130C00026500 C 01/30/15 26.5 0.00 0.13
NVDA 150130C00027000 C 01/30/15 27.0 0.00 0.13
NVDA 150130C00027500 C 01/30/15 27.5 0.00 0.13
NVDA 150130C00028000 C 01/30/15 28.0 0.00 0.13
NVDA 150130C00028500 C 01/30/15 28.5 0.00 0.13
NVDA 150130C00029000 C 01/30/15 29.0 0.00 0.13
NVDA 150130C00029500 C 01/30/15 29.5 0.00 0.13
NVDA 150130P00010000 P 01/30/15 10.0 0.00 0.13
NVDA 150130P00012000 P 01/30/15 12.0 0.00 0.13
NVDA 150130P00013000 P 01/30/15 13.0 0.00 0.13
NVDA 150130P00013500 P 01/30/15 13.5 0.00 0.13
NVDA 150130P00014000 P 01/30/15 14.0 0.00 0.13
NVDA 150130P00014500 P 01/30/15 14.5 0.00 0.13
NVDA 150130P00015000 P 01/30/15 15.0 0.00 0.13
NVDA 150130P00015500 P 01/30/15 15.5 0.00 0.13
NVDA 150130P00016000 P 01/30/15 16.0 0.00 0.13
NVDA 150130P00016500 P 01/30/15 16.5 0.00 0.25
NVDA 150130P00017000 P 01/30/15 17.0 0.00 0.13
NVDA 150130P00017500 P 01/30/15 17.5 0.00 0.03
NVDA 150130P00018000 P 01/30/15 18.0 0.00 0.14
NVDA 150130P00018500 P 01/30/15 18.5 0.00 0.25
NVDA 150130P00019000 P 01/30/15 19.0 0.00 0.18
NVDA 150130P00019500 P 01/30/15 19.5 0.00 0.05
NVDA 150130P00020000 P 01/30/15 20.0 0.06 0.11
NVDA 150130P00020500 P 01/30/15 20.5 0.18 0.22
NVDA 150130P00021000 P 01/30/15 21.0 0.40 0.63
NVDA 150130P00021500 P 01/30/15 21.5 0.79 1.02
NVDA 150130P00022000 P 01/30/15 22.0 1.22 1.49
NVDA 150130P00022500 P 01/30/15 22.5 1.76 2.04
NVDA 150130P00023000 P 01/30/15 23.0 2.24 2.49
NVDA 150130P00023500 P 01/30/15 23.5 2.50 3.15
NVDA 150130P00024000 P 01/30/15 24.0 3.00 3.65
NVDA 150130P00024500 P 01/30/15 24.5 3.50 4.20
NVDA 150130P00025000 P 01/30/15 25.0 4.00 4.70
NVDA 150130P00025500 P 01/30/15 25.5 4.50 5.20
NVDA 150130P00026000 P 01/30/15 26.0 5.00 5.70
NVDA 150130P00026500 P 01/30/15 26.5 5.55 6.05
NVDA 150130P00027000 P 01/30/15 27.0 5.90 6.80
NVDA 150130P00027500 P 01/30/15 27.5 6.40 7.30
NVDA 150130P00028000 P 01/30/15 28.0 6.90 7.55
NVDA 150130P00028500 P 01/30/15 28.5 5.65 8.15
NVDA 150130P00029000 P 01/30/15 29.0 6.15 8.55
NVDA 150130P00029500 P 01/30/15 29.5 6.55 9.05
NVDA 150206C00012000 C 02/06/15 12.0 7.10 9.20
NVDA 150206C00013000 C 02/06/15 13.0 5.90 8.20
NVDA 150206C00013500 C 02/06/15 13.5 6.70 7.60
NVDA 150206C00014000 C 02/06/15 14.0 6.15 7.10
NVDA 150206C00014500 C 02/06/15 14.5 5.70 6.65
NVDA 150206C00015000 C 02/06/15 15.0 5.25 6.15
NVDA 150206C00015500 C 02/06/15 15.5 4.80 5.55
NVDA 150206C00016000 C 02/06/15 16.0 4.35 5.05
NVDA 150206C00016500 C 02/06/15 16.5 3.80 4.55
NVDA 150206C00017000 C 02/06/15 17.0 3.35 4.10
NVDA 150206C00017500 C 02/06/15 17.5 2.84 3.60
NVDA 150206C00018000 C 02/06/15 18.0 2.35 3.10
NVDA 150206C00018500 C 02/06/15 18.5 2.00 2.45
NVDA 150206C00019000 C 02/06/15 19.0 1.54 1.86
NVDA 150206C00019500 C 02/06/15 19.5 1.11 1.42
NVDA 150206C00020000 C 02/06/15 20.0 0.70 0.89
NVDA 150206C00020500 C 02/06/15 20.5 0.36 0.62
NVDA 150206C00021000 C 02/06/15 21.0 0.17 0.23
NVDA 150206C00021500 C 02/06/15 21.5 0.01 0.21
NVDA 150206C00022000 C 02/06/15 22.0 0.01 0.09
NVDA 150206C00022500 C 02/06/15 22.5 0.00 0.25
NVDA 150206C00023000 C 02/06/15 23.0 0.00 0.25
NVDA 150206C00023500 C 02/06/15 23.5 0.00 0.25
NVDA 150206C00024000 C 02/06/15 24.0 0.00 0.25
NVDA 150206C00024500 C 02/06/15 24.5 0.00 0.25
NVDA 150206C00025000 C 02/06/15 25.0 0.00 0.25
NVDA 150206C00025500 C 02/06/15 25.5 0.00 0.25
NVDA 150206C00026000 C 02/06/15 26.0 0.00 0.25
NVDA 150206C00026500 C 02/06/15 26.5 0.00 0.25
NVDA 150206C00027000 C 02/06/15 27.0 0.00 0.25
NVDA 150206C00027500 C 02/06/15 27.5 0.00 0.25
NVDA 150206C00028000 C 02/06/15 28.0 0.00 0.25
NVDA 150206C00028500 C 02/06/15 28.5 0.00 0.25
NVDA 150206C00029000 C 02/06/15 29.0 0.00 0.25
NVDA 150206C00030000 C 02/06/15 30.0 0.00 0.25
NVDA 150206P00012000 P 02/06/15 12.0 0.00 0.25
NVDA 150206P00013000 P 02/06/15 13.0 0.00 0.25
NVDA 150206P00013500 P 02/06/15 13.5 0.00 0.25
NVDA 150206P00014000 P 02/06/15 14.0 0.00 0.25
NVDA 150206P00014500 P 02/06/15 14.5 0.00 0.25
NVDA 150206P00015000 P 02/06/15 15.0 0.00 0.25
NVDA 150206P00015500 P 02/06/15 15.5 0.00 0.25
NVDA 150206P00016000 P 02/06/15 16.0 0.00 0.25
NVDA 150206P00016500 P 02/06/15 16.5 0.00 0.25
NVDA 150206P00017000 P 02/06/15 17.0 0.00 0.25
NVDA 150206P00017500 P 02/06/15 17.5 0.00 0.25
NVDA 150206P00018000 P 02/06/15 18.0 0.00 0.25
NVDA 150206P00018500 P 02/06/15 18.5 0.00 0.25
NVDA 150206P00019000 P 02/06/15 19.0 0.00 0.24
NVDA 150206P00019500 P 02/06/15 19.5 0.01 0.22
NVDA 150206P00020000 P 02/06/15 20.0 0.08 0.23
NVDA 150206P00020500 P 02/06/15 20.5 0.16 0.36
NVDA 150206P00021000 P 02/06/15 21.0 0.43 0.68
NVDA 150206P00021500 P 02/06/15 21.5 0.89 1.09
NVDA 150206P00022000 P 02/06/15 22.0 1.19 1.66
NVDA 150206P00022500 P 02/06/15 22.5 1.73 2.12
NVDA 150206P00023000 P 02/06/15 23.0 2.11 2.80
NVDA 150206P00023500 P 02/06/15 23.5 2.67 3.25
NVDA 150206P00024000 P 02/06/15 24.0 3.00 3.70
NVDA 150206P00024500 P 02/06/15 24.5 3.50 4.25
NVDA 150206P00025000 P 02/06/15 25.0 4.00 4.75
NVDA 150206P00025500 P 02/06/15 25.5 4.50 5.25
NVDA 150206P00026000 P 02/06/15 26.0 5.00 5.75
NVDA 150206P00026500 P 02/06/15 26.5 5.40 6.35
NVDA 150206P00027000 P 02/06/15 27.0 5.90 6.85
NVDA 150206P00027500 P 02/06/15 27.5 6.40 7.30
NVDA 150206P00028000 P 02/06/15 28.0 6.90 7.95
NVDA 150206P00028500 P 02/06/15 28.5 5.60 8.45
NVDA 150206P00029000 P 02/06/15 29.0 6.55 9.05
NVDA 150206P00030000 P 02/06/15 30.0 7.55 10.05
NVDA 150213C00012000 C 02/13/15 12.0 8.15 9.10
NVDA 150213C00013000 C 02/13/15 13.0 7.15 8.00
NVDA 150213C00013500 C 02/13/15 13.5 6.65 7.55
NVDA 150213C00014000 C 02/13/15 14.0 6.20 7.05
NVDA 150213C00014500 C 02/13/15 14.5 5.75 6.50
NVDA 150213C00015000 C 02/13/15 15.0 5.20 6.05
NVDA 150213C00015500 C 02/13/15 15.5 4.85 5.50
NVDA 150213C00016000 C 02/13/15 16.0 4.35 5.00
NVDA 150213C00016500 C 02/13/15 16.5 3.85 4.60
NVDA 150213C00017000 C 02/13/15 17.0 3.35 4.05
NVDA 150213C00017500 C 02/13/15 17.5 2.90 3.55
NVDA 150213C00018000 C 02/13/15 18.0 2.40 2.96
NVDA 150213C00018500 C 02/13/15 18.5 2.00 2.43
NVDA 150213C00019000 C 02/13/15 19.0 1.64 1.98
NVDA 150213C00019500 C 02/13/15 19.5 0.89 1.53
NVDA 150213C00020000 C 02/13/15 20.0 0.88 1.20
NVDA 150213C00020500 C 02/13/15 20.5 0.56 0.85
NVDA 150213C00021000 C 02/13/15 21.0 0.30 0.61
NVDA 150213C00021500 C 02/13/15 21.5 0.22 0.29
NVDA 150213C00022000 C 02/13/15 22.0 0.13 0.21
NVDA 150213C00022500 C 02/13/15 22.5 0.06 0.25
NVDA 150213C00023000 C 02/13/15 23.0 0.02 0.25
NVDA 150213C00023500 C 02/13/15 23.5 0.00 0.10
NVDA 150213C00024000 C 02/13/15 24.0 0.00 0.14
NVDA 150213C00024500 C 02/13/15 24.5 0.00 0.25
NVDA 150213C00025000 C 02/13/15 25.0 0.00 0.25
NVDA 150213C00025500 C 02/13/15 25.5 0.00 0.25
NVDA 150213C00026000 C 02/13/15 26.0 0.00 0.25
NVDA 150213C00026500 C 02/13/15 26.5 0.00 0.25
NVDA 150213C00027000 C 02/13/15 27.0 0.00 0.25
NVDA 150213C00027500 C 02/13/15 27.5 0.00 0.25
NVDA 150213C00028000 C 02/13/15 28.0 0.00 0.25
NVDA 150213C00028500 C 02/13/15 28.5 0.00 0.25
NVDA 150213C00029000 C 02/13/15 29.0 0.00 0.25
NVDA 150213P00012000 P 02/13/15 12.0 0.00 0.25
NVDA 150213P00013000 P 02/13/15 13.0 0.00 0.25
NVDA 150213P00013500 P 02/13/15 13.5 0.00 0.25
NVDA 150213P00014000 P 02/13/15 14.0 0.00 0.25
NVDA 150213P00014500 P 02/13/15 14.5 0.01 0.25
NVDA 150213P00015000 P 02/13/15 15.0 0.00 0.18
NVDA 150213P00015500 P 02/13/15 15.5 0.00 0.25
NVDA 150213P00016000 P 02/13/15 16.0 0.00 0.25
NVDA 150213P00016500 P 02/13/15 16.5 0.01 0.25
NVDA 150213P00017000 P 02/13/15 17.0 0.00 0.25
NVDA 150213P00017500 P 02/13/15 17.5 0.01 0.25
NVDA 150213P00018000 P 02/13/15 18.0 0.03 0.18
NVDA 150213P00018500 P 02/13/15 18.5 0.05 0.26
NVDA 150213P00019000 P 02/13/15 19.0 0.16 0.21
NVDA 150213P00019500 P 02/13/15 19.5 0.23 0.30
NVDA 150213P00020000 P 02/13/15 20.0 0.25 0.59
NVDA 150213P00020500 P 02/13/15 20.5 0.46 0.77
NVDA 150213P00021000 P 02/13/15 21.0 0.78 0.91
NVDA 150213P00021500 P 02/13/15 21.5 1.05 1.20
NVDA 150213P00022000 P 02/13/15 22.0 1.33 1.66
NVDA 150213P00022500 P 02/13/15 22.5 1.80 2.20
NVDA 150213P00023000 P 02/13/15 23.0 2.07 2.80
NVDA 150213P00023500 P 02/13/15 23.5 2.68 3.25
NVDA 150213P00024000 P 02/13/15 24.0 3.05 3.70
NVDA 150213P00024500 P 02/13/15 24.5 3.55 4.20
NVDA 150213P00025000 P 02/13/15 25.0 4.05 4.70
NVDA 150213P00025500 P 02/13/15 25.5 4.55 5.25
NVDA 150213P00026000 P 02/13/15 26.0 5.05 5.75
NVDA 150213P00026500 P 02/13/15 26.5 5.45 6.35
NVDA 150213P00027000 P 02/13/15 27.0 6.00 6.85
NVDA 150213P00027500 P 02/13/15 27.5 6.50 7.35
NVDA 150213P00028000 P 02/13/15 28.0 6.90 7.80
NVDA 150213P00028500 P 02/13/15 28.5 6.00 8.45
NVDA 150213P00029000 P 02/13/15 29.0 6.50 8.95
NVDA 150220C00010000 C 02/20/15 10.0 10.35 11.00
NVDA 150220C00011000 C 02/20/15 11.0 9.45 9.80
NVDA 150220C00012000 C 02/20/15 12.0 8.45 8.80
NVDA 150220C00012500 C 02/20/15 12.5 7.95 8.30
NVDA 150220C00013000 C 02/20/15 13.0 7.45 7.80
NVDA 150220C00013500 C 02/20/15 13.5 7.00 7.30
NVDA 150220C00014000 C 02/20/15 14.0 6.50 6.85
NVDA 150220C00014500 C 02/20/15 14.5 6.00 6.35
NVDA 150220C00015000 C 02/20/15 15.0 5.50 5.85
NVDA 150220C00015500 C 02/20/15 15.5 5.00 5.35
NVDA 150220C00016000 C 02/20/15 16.0 4.50 4.85
NVDA 150220C00016500 C 02/20/15 16.5 4.00 4.35
NVDA 150220C00017000 C 02/20/15 17.0 3.55 3.85
NVDA 150220C00017500 C 02/20/15 17.5 3.05 3.35
NVDA 150220C00018000 C 02/20/15 18.0 2.57 2.87
NVDA 150220C00018500 C 02/20/15 18.5 2.21 2.34
NVDA 150220C00019000 C 02/20/15 19.0 1.74 1.92
NVDA 150220C00019500 C 02/20/15 19.5 1.36 1.49
NVDA 150220C00020000 C 02/20/15 20.0 1.03 1.12
NVDA 150220C00020500 C 02/20/15 20.5 0.73 0.77
NVDA 150220C00021000 C 02/20/15 21.0 0.48 0.52
NVDA 150220C00021500 C 02/20/15 21.5 0.31 0.34
NVDA 150220C00022000 C 02/20/15 22.0 0.19 0.22
NVDA 150220C00022500 C 02/20/15 22.5 0.10 0.15
NVDA 150220C00023000 C 02/20/15 23.0 0.07 0.10
NVDA 150220C00023500 C 02/20/15 23.5 0.04 0.12
NVDA 150220C00024000 C 02/20/15 24.0 0.02 0.07
NVDA 150220C00024500 C 02/20/15 24.5 0.01 0.10
NVDA 150220C00025000 C 02/20/15 25.0 0.01 0.09
NVDA 150220C00025500 C 02/20/15 25.5 0.00 0.09
NVDA 150220C00026000 C 02/20/15 26.0 0.00 0.08
NVDA 150220C00026500 C 02/20/15 26.5 0.00 0.09
NVDA 150220C00027000 C 02/20/15 27.0 0.00 0.08
NVDA 150220C00027500 C 02/20/15 27.5 0.00 0.08
NVDA 150220C00028000 C 02/20/15 28.0 0.00 0.07
NVDA 150220C00028500 C 02/20/15 28.5 0.00 0.07
NVDA 150220C00029000 C 02/20/15 29.0 0.00 0.05
NVDA 150220C00029500 C 02/20/15 29.5 0.00 0.05
NVDA 150220C00030000 C 02/20/15 30.0 0.00 0.04
NVDA 150220P00010000 P 02/20/15 10.0 0.00 0.02
NVDA 150220P00011000 P 02/20/15 11.0 0.00 0.02
NVDA 150220P00012000 P 02/20/15 12.0 0.00 0.03
NVDA 150220P00012500 P 02/20/15 12.5 0.00 0.04
NVDA 150220P00013000 P 02/20/15 13.0 0.00 0.04
NVDA 150220P00013500 P 02/20/15 13.5 0.01 0.07
NVDA 150220P00014000 P 02/20/15 14.0 0.01 0.10
NVDA 150220P00014500 P 02/20/15 14.5 0.02 0.12
NVDA 150220P00015000 P 02/20/15 15.0 0.04 0.09
NVDA 150220P00015500 P 02/20/15 15.5 0.03 0.13
NVDA 150220P00016000 P 02/20/15 16.0 0.05 0.13
NVDA 150220P00016500 P 02/20/15 16.5 0.05 0.14
NVDA 150220P00017000 P 02/20/15 17.0 0.07 0.17
NVDA 150220P00017500 P 02/20/15 17.5 0.08 0.17
NVDA 150220P00018000 P 02/20/15 18.0 0.10 0.15
NVDA 150220P00018500 P 02/20/15 18.5 0.14 0.21
NVDA 150220P00019000 P 02/20/15 19.0 0.20 0.22
NVDA 150220P00019500 P 02/20/15 19.5 0.30 0.32
NVDA 150220P00020000 P 02/20/15 20.0 0.43 0.45
NVDA 150220P00020500 P 02/20/15 20.5 0.62 0.68
NVDA 150220P00021000 P 02/20/15 21.0 0.88 0.92
NVDA 150220P00021500 P 02/20/15 21.5 1.20 1.25
NVDA 150220P00022000 P 02/20/15 22.0 1.58 1.64
NVDA 150220P00022500 P 02/20/15 22.5 1.90 2.19
NVDA 150220P00023000 P 02/20/15 23.0 2.34 2.65
NVDA 150220P00023500 P 02/20/15 23.5 2.79 3.15
NVDA 150220P00024000 P 02/20/15 24.0 3.30 3.60
NVDA 150220P00024500 P 02/20/15 24.5 3.75 4.10
NVDA 150220P00025000 P 02/20/15 25.0 4.25 4.60
NVDA 150220P00025500 P 02/20/15 25.5 4.75 5.10
NVDA 150220P00026000 P 02/20/15 26.0 5.20 5.60
NVDA 150220P00026500 P 02/20/15 26.5 5.75 6.10
NVDA 150220P00027000 P 02/20/15 27.0 6.25 6.60
NVDA 150220P00027500 P 02/20/15 27.5 6.75 7.10
NVDA 150220P00028000 P 02/20/15 28.0 7.25 7.60
NVDA 150220P00028500 P 02/20/15 28.5 7.75 8.10
NVDA 150220P00029000 P 02/20/15 29.0 8.25 8.60
NVDA 150220P00029500 P 02/20/15 29.5 8.50 9.20
NVDA 150220P00030000 P 02/20/15 30.0 8.75 9.70
NVDA 150227C00012000 C 02/27/15 12.0 8.25 9.15
NVDA 150227C00012500 C 02/27/15 12.5 7.80 8.65
NVDA 150227C00013000 C 02/27/15 13.0 7.25 8.15
NVDA 150227C00013500 C 02/27/15 13.5 6.75 7.65
NVDA 150227C00014000 C 02/27/15 14.0 6.25 7.15
NVDA 150227C00014500 C 02/27/15 14.5 5.75 6.70
NVDA 150227C00015000 C 02/27/15 15.0 5.25 6.20
NVDA 150227C00015500 C 02/27/15 15.5 4.90 5.60
NVDA 150227C00016000 C 02/27/15 16.0 4.40 5.10
NVDA 150227C00016500 C 02/27/15 16.5 3.90 4.60
NVDA 150227C00017000 C 02/27/15 17.0 3.40 4.15
NVDA 150227C00017500 C 02/27/15 17.5 2.91 3.65
NVDA 150227C00018000 C 02/27/15 18.0 2.46 3.15
NVDA 150227C00018500 C 02/27/15 18.5 2.01 2.79
NVDA 150227C00019000 C 02/27/15 19.0 1.76 1.95
NVDA 150227C00019500 C 02/27/15 19.5 1.33 1.56
NVDA 150227C00020000 C 02/27/15 20.0 1.03 1.20
NVDA 150227C00020500 C 02/27/15 20.5 0.72 0.86
NVDA 150227C00021000 C 02/27/15 21.0 0.51 0.56
NVDA 150227C00021500 C 02/27/15 21.5 0.34 0.41
NVDA 150227C00022000 C 02/27/15 22.0 0.22 0.28
NVDA 150227C00022500 C 02/27/15 22.5 0.11 0.23
NVDA 150227C00023000 C 02/27/15 23.0 0.08 0.17
NVDA 150227C00023500 C 02/27/15 23.5 0.05 0.09
NVDA 150227C00024000 C 02/27/15 24.0 0.04 0.07
NVDA 150227C00024500 C 02/27/15 24.5 0.02 0.10
NVDA 150227C00025000 C 02/27/15 25.0 0.01 0.10
NVDA 150227C00025500 C 02/27/15 25.5 0.01 0.09
NVDA 150227C00026000 C 02/27/15 26.0 0.00 0.09
NVDA 150227C00026500 C 02/27/15 26.5 0.00 0.09
NVDA 150227C00027000 C 02/27/15 27.0 0.00 0.10
NVDA 150227C00027500 C 02/27/15 27.5 0.00 0.08
NVDA 150227C00028000 C 02/27/15 28.0 0.00 0.07
NVDA 150227C00028500 C 02/27/15 28.5 0.00 0.08
NVDA 150227C00029000 C 02/27/15 29.0 0.00 0.07
NVDA 150227P00012000 P 02/27/15 12.0 0.00 0.04
NVDA 150227P00012500 P 02/27/15 12.5 0.00 0.05
NVDA 150227P00013000 P 02/27/15 13.0 0.01 0.07
NVDA 150227P00013500 P 02/27/15 13.5 0.01 0.09
NVDA 150227P00014000 P 02/27/15 14.0 0.02 0.12
NVDA 150227P00014500 P 02/27/15 14.5 0.02 0.15
NVDA 150227P00015000 P 02/27/15 15.0 0.02 0.17
NVDA 150227P00015500 P 02/27/15 15.5 0.03 0.19
NVDA 150227P00016000 P 02/27/15 16.0 0.03 0.20
NVDA 150227P00016500 P 02/27/15 16.5 0.04 0.21
NVDA 150227P00017000 P 02/27/15 17.0 0.05 0.21
NVDA 150227P00017500 P 02/27/15 17.5 0.07 0.23
NVDA 150227P00018000 P 02/27/15 18.0 0.10 0.25
NVDA 150227P00018500 P 02/27/15 18.5 0.15 0.30
NVDA 150227P00019000 P 02/27/15 19.0 0.25 0.35
NVDA 150227P00019500 P 02/27/15 19.5 0.35 0.40
NVDA 150227P00020000 P 02/27/15 20.0 0.51 0.57
NVDA 150227P00020500 P 02/27/15 20.5 0.71 0.78
NVDA 150227P00021000 P 02/27/15 21.0 0.97 1.06
NVDA 150227P00021500 P 02/27/15 21.5 1.29 1.40
NVDA 150227P00022000 P 02/27/15 22.0 1.64 1.78
NVDA 150227P00022500 P 02/27/15 22.5 1.89 2.27
NVDA 150227P00023000 P 02/27/15 23.0 2.38 2.86
NVDA 150227P00023500 P 02/27/15 23.5 2.84 3.30
NVDA 150227P00024000 P 02/27/15 24.0 3.10 3.75
NVDA 150227P00024500 P 02/27/15 24.5 3.60 4.30
NVDA 150227P00025000 P 02/27/15 25.0 4.10 4.75
NVDA 150227P00025500 P 02/27/15 25.5 4.60 5.25
NVDA 150227P00026000 P 02/27/15 26.0 5.05 5.75
NVDA 150227P00026500 P 02/27/15 26.5 5.50 6.35
NVDA 150227P00027000 P 02/27/15 27.0 6.00 6.85
NVDA 150227P00027500 P 02/27/15 27.5 6.65 7.35
NVDA 150227P00028000 P 02/27/15 28.0 7.00 7.85
NVDA 150227P00028500 P 02/27/15 28.5 7.15 8.35
NVDA 150227P00029000 P 02/27/15 29.0 7.15 9.90
NVDA 150306C00012000 C 03/06/15 12.0 8.25 9.15
NVDA 150306C00013000 C 03/06/15 13.0 7.25 8.15
NVDA 150306C00013500 C 03/06/15 13.5 6.80 7.65
NVDA 150306C00014000 C 03/06/15 14.0 6.25 7.15
NVDA 150306C00014500 C 03/06/15 14.5 5.75 6.70
NVDA 150306C00015000 C 03/06/15 15.0 5.30 6.20
NVDA 150306C00015500 C 03/06/15 15.5 4.90 5.60
NVDA 150306C00016000 C 03/06/15 16.0 4.40 5.10
NVDA 150306C00016500 C 03/06/15 16.5 3.90 4.60
NVDA 150306C00017000 C 03/06/15 17.0 3.40 4.15
NVDA 150306C00017500 C 03/06/15 17.5 2.90 3.65
NVDA 150306C00018000 C 03/06/15 18.0 2.45 3.20
NVDA 150306C00018500 C 03/06/15 18.5 2.03 2.79
NVDA 150306C00019000 C 03/06/15 19.0 1.79 1.99
NVDA 150306C00019500 C 03/06/15 19.5 1.39 1.60
NVDA 150306C00020000 C 03/06/15 20.0 1.09 1.24
NVDA 150306C00020500 C 03/06/15 20.5 0.78 0.89
NVDA 150306C00021000 C 03/06/15 21.0 0.57 0.66
NVDA 150306C00021500 C 03/06/15 21.5 0.38 0.44
NVDA 150306C00022000 C 03/06/15 22.0 0.25 0.35
NVDA 150306C00022500 C 03/06/15 22.5 0.15 0.27
NVDA 150306C00023000 C 03/06/15 23.0 0.10 0.16
NVDA 150306C00023500 C 03/06/15 23.5 0.06 0.15
NVDA 150306C00024000 C 03/06/15 24.0 0.04 0.09
NVDA 150306C00024500 C 03/06/15 24.5 0.03 0.11
NVDA 150306C00025000 C 03/06/15 25.0 0.02 0.10
NVDA 150306C00025500 C 03/06/15 25.5 0.01 0.09
NVDA 150306C00026000 C 03/06/15 26.0 0.00 0.08
NVDA 150306C00026500 C 03/06/15 26.5 0.00 0.08
NVDA 150306C00027000 C 03/06/15 27.0 0.00 0.08
NVDA 150306C00027500 C 03/06/15 27.5 0.00 0.08
NVDA 150306C00028000 C 03/06/15 28.0 0.00 0.07
NVDA 150306C00028500 C 03/06/15 28.5 0.00 0.07
NVDA 150306C00029000 C 03/06/15 29.0 0.00 0.07
NVDA 150306P00012000 P 03/06/15 12.0 0.00 0.07
NVDA 150306P00013000 P 03/06/15 13.0 0.01 0.08
NVDA 150306P00013500 P 03/06/15 13.5 0.01 0.11
NVDA 150306P00014000 P 03/06/15 14.0 0.02 0.14
NVDA 150306P00014500 P 03/06/15 14.5 0.03 0.16
NVDA 150306P00015000 P 03/06/15 15.0 0.03 0.18
NVDA 150306P00015500 P 03/06/15 15.5 0.04 0.20
NVDA 150306P00016000 P 03/06/15 16.0 0.04 0.20
NVDA 150306P00016500 P 03/06/15 16.5 0.05 0.21
NVDA 150306P00017000 P 03/06/15 17.0 0.06 0.22
NVDA 150306P00017500 P 03/06/15 17.5 0.09 0.24
NVDA 150306P00018000 P 03/06/15 18.0 0.13 0.28
NVDA 150306P00018500 P 03/06/15 18.5 0.18 0.33
NVDA 150306P00019000 P 03/06/15 19.0 0.28 0.35
NVDA 150306P00019500 P 03/06/15 19.5 0.39 0.50
NVDA 150306P00020000 P 03/06/15 20.0 0.55 0.61
NVDA 150306P00020500 P 03/06/15 20.5 0.76 0.81
NVDA 150306P00021000 P 03/06/15 21.0 1.01 1.11
NVDA 150306P00021500 P 03/06/15 21.5 1.34 1.45
NVDA 150306P00022000 P 03/06/15 22.0 1.66 1.83
NVDA 150306P00022500 P 03/06/15 22.5 2.08 2.25
NVDA 150306P00023000 P 03/06/15 23.0 2.20 2.88
NVDA 150306P00023500 P 03/06/15 23.5 2.80 3.30
NVDA 150306P00024000 P 03/06/15 24.0 3.15 3.75
NVDA 150306P00024500 P 03/06/15 24.5 3.65 4.30
NVDA 150306P00025000 P 03/06/15 25.0 4.10 4.80
NVDA 150306P00025500 P 03/06/15 25.5 4.60 5.25
NVDA 150306P00026000 P 03/06/15 26.0 5.05 5.75
NVDA 150306P00026500 P 03/06/15 26.5 5.50 6.35
NVDA 150306P00027000 P 03/06/15 27.0 6.00 6.85
NVDA 150306P00027500 P 03/06/15 27.5 6.50 7.35
NVDA 150306P00028000 P 03/06/15 28.0 6.50 7.85
NVDA 150306P00028500 P 03/06/15 28.5 6.65 8.40
NVDA 150306P00029000 P 03/06/15 29.0 7.50 8.90
NVDA 150320C00009000 C 03/20/15 9.0 11.10 12.05
NVDA 150320C00010000 C 03/20/15 10.0 10.35 11.05
NVDA 150320C00011000 C 03/20/15 11.0 9.25 9.80
NVDA 150320C00012000 C 03/20/15 12.0 8.45 8.80
NVDA 150320C00013000 C 03/20/15 13.0 7.45 7.80
NVDA 150320C00014000 C 03/20/15 14.0 6.45 6.80
NVDA 150320C00015000 C 03/20/15 15.0 5.50 5.80
NVDA 150320C00016000 C 03/20/15 16.0 4.60 4.85
NVDA 150320C00017000 C 03/20/15 17.0 3.60 3.85
NVDA 150320C00018000 C 03/20/15 18.0 2.68 2.91
NVDA 150320C00019000 C 03/20/15 19.0 1.84 1.95
NVDA 150320C00020000 C 03/20/15 20.0 1.19 1.22
NVDA 150320C00021000 C 03/20/15 21.0 0.65 0.68
NVDA 150320C00022000 C 03/20/15 22.0 0.31 0.34
NVDA 150320C00023000 C 03/20/15 23.0 0.13 0.17
NVDA 150320C00024000 C 03/20/15 24.0 0.06 0.08
NVDA 150320C00025000 C 03/20/15 25.0 0.02 0.05
NVDA 150320C00026000 C 03/20/15 26.0 0.00 0.03
NVDA 150320C00027000 C 03/20/15 27.0 0.00 0.03
NVDA 150320C00028000 C 03/20/15 28.0 0.00 0.02
NVDA 150320C00029000 C 03/20/15 29.0 0.00 0.02
NVDA 150320P00009000 P 03/20/15 9.0 0.00 0.02
NVDA 150320P00010000 P 03/20/15 10.0 0.00 0.03
NVDA 150320P00011000 P 03/20/15 11.0 0.00 0.04
NVDA 150320P00012000 P 03/20/15 12.0 0.01 0.05
NVDA 150320P00013000 P 03/20/15 13.0 0.02 0.06
NVDA 150320P00014000 P 03/20/15 14.0 0.04 0.09
NVDA 150320P00015000 P 03/20/15 15.0 0.06 0.16
NVDA 150320P00016000 P 03/20/15 16.0 0.07 0.13
NVDA 150320P00017000 P 03/20/15 17.0 0.11 0.16
NVDA 150320P00018000 P 03/20/15 18.0 0.19 0.22
NVDA 150320P00019000 P 03/20/15 19.0 0.35 0.37
NVDA 150320P00020000 P 03/20/15 20.0 0.63 0.67
NVDA 150320P00021000 P 03/20/15 21.0 1.10 1.15
NVDA 150320P00022000 P 03/20/15 22.0 1.77 1.82
NVDA 150320P00023000 P 03/20/15 23.0 2.49 2.75
NVDA 150320P00024000 P 03/20/15 24.0 3.40 3.70
NVDA 150320P00025000 P 03/20/15 25.0 4.35 4.70
NVDA 150320P00026000 P 03/20/15 26.0 5.30 5.65
NVDA 150320P00027000 P 03/20/15 27.0 6.30 6.65
NVDA 150320P00028000 P 03/20/15 28.0 7.30 7.65
NVDA 150320P00029000 P 03/20/15 29.0 8.30 8.75
NVDA 150417C00012000 C 04/17/15 12.0 8.45 8.80
NVDA 150417C00013000 C 04/17/15 13.0 7.45 7.80
NVDA 150417C00014000 C 04/17/15 14.0 6.50 6.85
NVDA 150417C00015000 C 04/17/15 15.0 5.50 5.80
NVDA 150417C00016000 C 04/17/15 16.0 4.55 4.85
NVDA 150417C00017000 C 04/17/15 17.0 3.60 3.90
NVDA 150417C00018000 C 04/17/15 18.0 2.76 2.91
NVDA 150417C00019000 C 04/17/15 19.0 1.96 2.10
NVDA 150417C00020000 C 04/17/15 20.0 1.32 1.37
NVDA 150417C00021000 C 04/17/15 21.0 0.80 0.84
NVDA 150417C00022000 C 04/17/15 22.0 0.45 0.48
NVDA 150417C00023000 C 04/17/15 23.0 0.23 0.26
NVDA 150417C00024000 C 04/17/15 24.0 0.11 0.14
NVDA 150417C00025000 C 04/17/15 25.0 0.05 0.08
NVDA 150417C00026000 C 04/17/15 26.0 0.04 0.05
NVDA 150417C00027000 C 04/17/15 27.0 0.02 0.04
NVDA 150417P00012000 P 04/17/15 12.0 0.02 0.06
NVDA 150417P00013000 P 04/17/15 13.0 0.04 0.08
NVDA 150417P00014000 P 04/17/15 14.0 0.05 0.10
NVDA 150417P00015000 P 04/17/15 15.0 0.07 0.12
NVDA 150417P00016000 P 04/17/15 16.0 0.10 0.15
NVDA 150417P00017000 P 04/17/15 17.0 0.16 0.21
NVDA 150417P00018000 P 04/17/15 18.0 0.28 0.30
NVDA 150417P00019000 P 04/17/15 19.0 0.47 0.50
NVDA 150417P00020000 P 04/17/15 20.0 0.78 0.81
NVDA 150417P00021000 P 04/17/15 21.0 1.25 1.31
NVDA 150417P00022000 P 04/17/15 22.0 1.89 1.95
NVDA 150417P00023000 P 04/17/15 23.0 2.63 2.80
NVDA 150417P00024000 P 04/17/15 24.0 3.45 3.75
NVDA 150417P00025000 P 04/17/15 25.0 4.40 4.70
NVDA 150417P00026000 P 04/17/15 26.0 5.35 5.65
NVDA 150417P00027000 P 04/17/15 27.0 6.35 6.65
NVDA 150619C00010000 C 06/19/15 10.0 8.95 10.85
NVDA 150619C00011000 C 06/19/15 11.0 9.30 9.80
NVDA 150619C00012000 C 06/19/15 12.0 8.45 8.80
NVDA 150619C00013000 C 06/19/15 13.0 7.50 7.80
NVDA 150619C00014000 C 06/19/15 14.0 6.50 6.85
NVDA 150619C00015000 C 06/19/15 15.0 5.55 5.85
NVDA 150619C00016000 C 06/19/15 16.0 4.65 4.95
NVDA 150619C00017000 C 06/19/15 17.0 3.75 4.05
NVDA 150619C00018000 C 06/19/15 18.0 3.05 3.15
NVDA 150619C00019000 C 06/19/15 19.0 2.30 2.36
NVDA 150619C00020000 C 06/19/15 20.0 1.67 1.72
NVDA 150619C00021000 C 06/19/15 21.0 1.16 1.21
NVDA 150619C00022000 C 06/19/15 22.0 0.77 0.81
NVDA 150619C00023000 C 06/19/15 23.0 0.50 0.53
NVDA 150619C00024000 C 06/19/15 24.0 0.31 0.34
NVDA 150619C00025000 C 06/19/15 25.0 0.18 0.22
NVDA 150619C00026000 C 06/19/15 26.0 0.11 0.14
NVDA 150619C00027000 C 06/19/15 27.0 0.07 0.09
NVDA 150619C00028000 C 06/19/15 28.0 0.04 0.06
NVDA 150619C00029000 C 06/19/15 29.0 0.02 0.05
NVDA 150619P00010000 P 06/19/15 10.0 0.02 0.05
NVDA 150619P00011000 P 06/19/15 11.0 0.03 0.07
NVDA 150619P00012000 P 06/19/15 12.0 0.05 0.09
NVDA 150619P00013000 P 06/19/15 13.0 0.07 0.12
NVDA 150619P00014000 P 06/19/15 14.0 0.11 0.15
NVDA 150619P00015000 P 06/19/15 15.0 0.16 0.19
NVDA 150619P00016000 P 06/19/15 16.0 0.24 0.27
NVDA 150619P00017000 P 06/19/15 17.0 0.36 0.40
NVDA 150619P00018000 P 06/19/15 18.0 0.54 0.58
NVDA 150619P00019000 P 06/19/15 19.0 0.80 0.84
NVDA 150619P00020000 P 06/19/15 20.0 1.18 1.24
NVDA 150619P00021000 P 06/19/15 21.0 1.67 1.72
NVDA 150619P00022000 P 06/19/15 22.0 2.29 2.35
NVDA 150619P00023000 P 06/19/15 23.0 3.00 3.10
NVDA 150619P00024000 P 06/19/15 24.0 3.80 3.90
NVDA 150619P00025000 P 06/19/15 25.0 4.55 4.90
NVDA 150619P00026000 P 06/19/15 26.0 5.45 5.85
NVDA 150619P00027000 P 06/19/15 27.0 6.40 6.80
NVDA 150619P00028000 P 06/19/15 28.0 7.40 7.75
NVDA 150619P00029000 P 06/19/15 29.0 8.35 8.75
NVDA 150918C00011000 C 09/18/15 11.0 9.30 9.80
NVDA 150918C00012000 C 09/18/15 12.0 8.45 8.85
NVDA 150918C00013000 C 09/18/15 13.0 7.50 7.85
NVDA 150918C00014000 C 09/18/15 14.0 6.55 6.90
NVDA 150918C00015000 C 09/18/15 15.0 5.65 6.00
NVDA 150918C00016000 C 09/18/15 16.0 4.80 5.15
NVDA 150918C00017000 C 09/18/15 17.0 4.00 4.30
NVDA 150918C00018000 C 09/18/15 18.0 3.30 3.40
NVDA 150918C00019000 C 09/18/15 19.0 2.63 2.69
NVDA 150918C00020000 C 09/18/15 20.0 2.03 2.10
NVDA 150918C00021000 C 09/18/15 21.0 1.55 1.61
NVDA 150918C00022000 C 09/18/15 22.0 1.15 1.21
NVDA 150918C00023000 C 09/18/15 23.0 0.85 0.89
NVDA 150918C00024000 C 09/18/15 24.0 0.60 0.65
NVDA 150918C00025000 C 09/18/15 25.0 0.42 0.47
NVDA 150918C00026000 C 09/18/15 26.0 0.29 0.34
NVDA 150918C00027000 C 09/18/15 27.0 0.20 0.24
NVDA 150918C00028000 C 09/18/15 28.0 0.14 0.17
NVDA 150918C00029000 C 09/18/15 29.0 0.10 0.13
NVDA 150918P00011000 P 09/18/15 11.0 0.07 0.10
NVDA 150918P00012000 P 09/18/15 12.0 0.10 0.13
NVDA 150918P00013000 P 09/18/15 13.0 0.15 0.18
NVDA 150918P00014000 P 09/18/15 14.0 0.22 0.24
NVDA 150918P00015000 P 09/18/15 15.0 0.29 0.34
NVDA 150918P00016000 P 09/18/15 16.0 0.44 0.47
NVDA 150918P00017000 P 09/18/15 17.0 0.62 0.65
NVDA 150918P00018000 P 09/18/15 18.0 0.87 0.90
NVDA 150918P00019000 P 09/18/15 19.0 1.20 1.23
NVDA 150918P00020000 P 09/18/15 20.0 1.61 1.65
NVDA 150918P00021000 P 09/18/15 21.0 2.12 2.16
NVDA 150918P00022000 P 09/18/15 22.0 2.71 2.76
NVDA 150918P00023000 P 09/18/15 23.0 3.40 3.45
NVDA 150918P00024000 P 09/18/15 24.0 4.15 4.25
NVDA 150918P00025000 P 09/18/15 25.0 4.95 5.05
NVDA 150918P00026000 P 09/18/15 26.0 5.65 6.05
NVDA 150918P00027000 P 09/18/15 27.0 6.55 6.95
NVDA 150918P00028000 P 09/18/15 28.0 7.45 7.90
NVDA 150918P00029000 P 09/18/15 29.0 8.40 8.85
NVDA 160115C00003000 C 01/15/16 3.0 15.25 18.00
NVDA 160115C00005000 C 01/15/16 5.0 13.25 16.00
NVDA 160115C00008000 C 01/15/16 8.0 10.25 13.00
NVDA 160115C00010000 C 01/15/16 10.0 8.25 12.00
NVDA 160115C00013000 C 01/15/16 13.0 7.55 7.95
NVDA 160115C00015000 C 01/15/16 15.0 5.80 6.20
NVDA 160115C00017000 C 01/15/16 17.0 4.15 4.65
NVDA 160115C00020000 C 01/15/16 20.0 2.40 2.49
NVDA 160115C00022000 C 01/15/16 22.0 1.52 1.60
NVDA 160115C00025000 C 01/15/16 25.0 0.71 0.77
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.03
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.04
NVDA 160115P00008000 P 01/15/16 8.0 0.03 0.07
NVDA 160115P00010000 P 01/15/16 10.0 0.07 0.12
NVDA 160115P00013000 P 01/15/16 13.0 0.23 0.29
NVDA 160115P00015000 P 01/15/16 15.0 0.48 0.55
NVDA 160115P00017000 P 01/15/16 17.0 0.92 0.96
NVDA 160115P00020000 P 01/15/16 20.0 1.91 2.07
NVDA 160115P00022000 P 01/15/16 22.0 3.10 3.20
NVDA 160115P00025000 P 01/15/16 25.0 5.25 5.40
NVDA 170120C00003000 C 01/20/17 3.0 15.25 18.05
NVDA 170120C00005000 C 01/20/17 5.0 13.25 16.05
NVDA 170120C00008000 C 01/20/17 8.0 10.25 13.05
NVDA 170120C00010000 C 01/20/17 10.0 10.05 11.00
NVDA 170120C00013000 C 01/20/17 13.0 7.80 8.45
NVDA 170120C00015000 C 01/20/17 15.0 6.05 7.00
NVDA 170120C00017000 C 01/20/17 17.0 4.85 5.60
NVDA 170120C00020000 C 01/20/17 20.0 3.40 3.85
NVDA 170120C00022000 C 01/20/17 22.0 2.54 2.65
NVDA 170120C00025000 C 01/20/17 25.0 1.37 1.91
NVDA 170120C00027000 C 01/20/17 27.0 0.94 1.47
NVDA 170120C00030000 C 01/20/17 30.0 0.64 1.01
NVDA 170120C00035000 C 01/20/17 35.0 0.17 0.67
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.32
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.15
NVDA 170120P00008000 P 01/20/17 8.0 0.05 0.37
NVDA 170120P00010000 P 01/20/17 10.0 0.17 0.51
NVDA 170120P00013000 P 01/20/17 13.0 0.50 1.08
NVDA 170120P00015000 P 01/20/17 15.0 0.89 1.29
NVDA 170120P00017000 P 01/20/17 17.0 1.49 1.89
NVDA 170120P00020000 P 01/20/17 20.0 2.71 3.20
NVDA 170120P00022000 P 01/20/17 22.0 3.75 4.35
NVDA 170120P00025000 P 01/20/17 25.0 5.75 6.40
NVDA 170120P00027000 P 01/20/17 27.0 7.25 7.95
NVDA 170120P00030000 P 01/20/17 30.0 9.80 10.50
NVDA 170120P00035000 P 01/20/17 35.0 14.45 15.40

OPRA data is delayed 15 minutes.