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

Quote Lookup

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

Nvidia Corp (NVDA)
As of Dec 22 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 141226C00010000 C 12/26/14 10.0 8.35 12.90
NVDA 141226C00011000 C 12/26/14 11.0 7.35 11.85
NVDA 141226C00012000 C 12/26/14 12.0 6.35 10.90
NVDA 141226C00012500 C 12/26/14 12.5 5.85 10.20
NVDA 141226C00013000 C 12/26/14 13.0 5.30 9.90
NVDA 141226C00013500 C 12/26/14 13.5 4.85 9.40
NVDA 141226C00014000 C 12/26/14 14.0 4.35 8.85
NVDA 141226C00014500 C 12/26/14 14.5 3.85 8.35
NVDA 141226C00015000 C 12/26/14 15.0 3.35 7.80
NVDA 141226C00015500 C 12/26/14 15.5 3.35 5.30
NVDA 141226C00016000 C 12/26/14 16.0 2.75 6.35
NVDA 141226C00016500 C 12/26/14 16.5 2.31 5.95
NVDA 141226C00017000 C 12/26/14 17.0 1.81 5.45
NVDA 141226C00017500 C 12/26/14 17.5 0.82 5.35
NVDA 141226C00018000 C 12/26/14 18.0 2.29 2.77
NVDA 141226C00018500 C 12/26/14 18.5 1.80 2.30
NVDA 141226C00019000 C 12/26/14 19.0 1.31 1.81
NVDA 141226C00019500 C 12/26/14 19.5 0.84 1.28
NVDA 141226C00020000 C 12/26/14 20.0 0.69 0.84
NVDA 141226C00020500 C 12/26/14 20.5 0.27 0.34
NVDA 141226C00021000 C 12/26/14 21.0 0.07 0.10
NVDA 141226C00021500 C 12/26/14 21.5 0.00 0.07
NVDA 141226C00022000 C 12/26/14 22.0 0.00 0.05
NVDA 141226C00022500 C 12/26/14 22.5 0.00 0.06
NVDA 141226C00023000 C 12/26/14 23.0 0.00 0.03
NVDA 141226C00023500 C 12/26/14 23.5 0.00 0.05
NVDA 141226C00024000 C 12/26/14 24.0 0.00 0.04
NVDA 141226C00024500 C 12/26/14 24.5 0.00 0.02
NVDA 141226C00025000 C 12/26/14 25.0 0.00 0.02
NVDA 141226C00025500 C 12/26/14 25.5 0.00 0.02
NVDA 141226C00026000 C 12/26/14 26.0 0.00 0.02
NVDA 141226C00026500 C 12/26/14 26.5 0.00 0.02
NVDA 141226C00027000 C 12/26/14 27.0 0.00 0.02
NVDA 141226C00027500 C 12/26/14 27.5 0.00 0.02
NVDA 141226C00028000 C 12/26/14 28.0 0.00 0.02
NVDA 141226C00028500 C 12/26/14 28.5 0.00 0.02
NVDA 141226C00029000 C 12/26/14 29.0 0.00 0.02
NVDA 141226C00029500 C 12/26/14 29.5 0.00 0.02
NVDA 141226C00030000 C 12/26/14 30.0 0.00 0.02
NVDA 141226C00030500 C 12/26/14 30.5 0.00 0.02
NVDA 141226P00010000 P 12/26/14 10.0 0.00 0.02
NVDA 141226P00011000 P 12/26/14 11.0 0.00 0.02
NVDA 141226P00012000 P 12/26/14 12.0 0.00 0.02
NVDA 141226P00012500 P 12/26/14 12.5 0.00 0.02
NVDA 141226P00013000 P 12/26/14 13.0 0.00 0.02
NVDA 141226P00013500 P 12/26/14 13.5 0.00 0.02
NVDA 141226P00014000 P 12/26/14 14.0 0.00 0.02
NVDA 141226P00014500 P 12/26/14 14.5 0.00 0.02
NVDA 141226P00015000 P 12/26/14 15.0 0.00 0.02
NVDA 141226P00015500 P 12/26/14 15.5 0.00 0.02
NVDA 141226P00016000 P 12/26/14 16.0 0.00 0.02
NVDA 141226P00016500 P 12/26/14 16.5 0.00 0.02
NVDA 141226P00017000 P 12/26/14 17.0 0.00 0.02
NVDA 141226P00017500 P 12/26/14 17.5 0.00 0.04
NVDA 141226P00018000 P 12/26/14 18.0 0.00 0.06
NVDA 141226P00018500 P 12/26/14 18.5 0.00 0.07
NVDA 141226P00019000 P 12/26/14 19.0 0.00 0.07
NVDA 141226P00019500 P 12/26/14 19.5 0.01 0.03
NVDA 141226P00020000 P 12/26/14 20.0 0.01 0.09
NVDA 141226P00020500 P 12/26/14 20.5 0.11 0.15
NVDA 141226P00021000 P 12/26/14 21.0 0.37 0.43
NVDA 141226P00021500 P 12/26/14 21.5 0.42 1.24
NVDA 141226P00022000 P 12/26/14 22.0 1.00 1.73
NVDA 141226P00022500 P 12/26/14 22.5 0.91 2.23
NVDA 141226P00023000 P 12/26/14 23.0 1.87 2.78
NVDA 141226P00023500 P 12/26/14 23.5 0.68 2.90
NVDA 141226P00024000 P 12/26/14 24.0 1.61 3.40
NVDA 141226P00024500 P 12/26/14 24.5 2.10 3.90
NVDA 141226P00025000 P 12/26/14 25.0 2.60 4.40
NVDA 141226P00025500 P 12/26/14 25.5 3.10 6.70
NVDA 141226P00026000 P 12/26/14 26.0 3.15 5.40
NVDA 141226P00026500 P 12/26/14 26.5 3.70 5.90
NVDA 141226P00027000 P 12/26/14 27.0 4.20 6.40
NVDA 141226P00027500 P 12/26/14 27.5 4.60 6.90
NVDA 141226P00028000 P 12/26/14 28.0 5.20 7.40
NVDA 141226P00028500 P 12/26/14 28.5 6.00 7.90
NVDA 141226P00029000 P 12/26/14 29.0 6.10 8.65
NVDA 141226P00029500 P 12/26/14 29.5 6.60 9.15
NVDA 141226P00030000 P 12/26/14 30.0 7.10 9.65
NVDA 141226P00030500 P 12/26/14 30.5 7.90 10.15
NVDA 150102C00010000 C 01/02/15 10.0 8.30 12.90
NVDA 150102C00011000 C 01/02/15 11.0 7.35 11.90
NVDA 150102C00012000 C 01/02/15 12.0 6.35 8.90
NVDA 150102C00012500 C 01/02/15 12.5 5.85 8.30
NVDA 150102C00013000 C 01/02/15 13.0 5.40 9.90
NVDA 150102C00013500 C 01/02/15 13.5 4.90 9.40
NVDA 150102C00014000 C 01/02/15 14.0 4.35 8.90
NVDA 150102C00014500 C 01/02/15 14.5 3.85 8.40
NVDA 150102C00015000 C 01/02/15 15.0 3.40 7.90
NVDA 150102C00015500 C 01/02/15 15.5 2.92 7.40
NVDA 150102C00016000 C 01/02/15 16.0 2.34 6.90
NVDA 150102C00016500 C 01/02/15 16.5 1.87 6.35
NVDA 150102C00017000 C 01/02/15 17.0 3.30 4.05
NVDA 150102C00017500 C 01/02/15 17.5 2.82 3.35
NVDA 150102C00018000 C 01/02/15 18.0 2.32 2.85
NVDA 150102C00018500 C 01/02/15 18.5 1.83 2.32
NVDA 150102C00019000 C 01/02/15 19.0 1.36 1.86
NVDA 150102C00019500 C 01/02/15 19.5 1.18 1.34
NVDA 150102C00020000 C 01/02/15 20.0 0.82 0.95
NVDA 150102C00020500 C 01/02/15 20.5 0.45 0.50
NVDA 150102C00021000 C 01/02/15 21.0 0.22 0.27
NVDA 150102C00021500 C 01/02/15 21.5 0.06 0.15
NVDA 150102C00022000 C 01/02/15 22.0 0.01 0.10
NVDA 150102C00022500 C 01/02/15 22.5 0.00 0.06
NVDA 150102C00023000 C 01/02/15 23.0 0.00 0.06
NVDA 150102C00023500 C 01/02/15 23.5 0.00 0.06
NVDA 150102C00024000 C 01/02/15 24.0 0.00 0.06
NVDA 150102C00024500 C 01/02/15 24.5 0.00 0.06
NVDA 150102C00025000 C 01/02/15 25.0 0.00 0.06
NVDA 150102C00025500 C 01/02/15 25.5 0.00 0.06
NVDA 150102C00026000 C 01/02/15 26.0 0.00 0.05
NVDA 150102C00026500 C 01/02/15 26.5 0.00 0.04
NVDA 150102C00027000 C 01/02/15 27.0 0.00 0.03
NVDA 150102C00027500 C 01/02/15 27.5 0.00 0.03
NVDA 150102C00028000 C 01/02/15 28.0 0.00 0.03
NVDA 150102C00028500 C 01/02/15 28.5 0.00 0.02
NVDA 150102C00029000 C 01/02/15 29.0 0.00 0.02
NVDA 150102C00029500 C 01/02/15 29.5 0.00 0.02
NVDA 150102C00030000 C 01/02/15 30.0 0.00 0.02
NVDA 150102C00030500 C 01/02/15 30.5 0.00 0.02
NVDA 150102P00010000 P 01/02/15 10.0 0.00 0.02
NVDA 150102P00011000 P 01/02/15 11.0 0.00 0.02
NVDA 150102P00012000 P 01/02/15 12.0 0.00 0.02
NVDA 150102P00012500 P 01/02/15 12.5 0.00 0.02
NVDA 150102P00013000 P 01/02/15 13.0 0.00 0.02
NVDA 150102P00013500 P 01/02/15 13.5 0.00 0.02
NVDA 150102P00014000 P 01/02/15 14.0 0.00 0.02
NVDA 150102P00014500 P 01/02/15 14.5 0.00 0.02
NVDA 150102P00015000 P 01/02/15 15.0 0.00 0.03
NVDA 150102P00015500 P 01/02/15 15.5 0.00 0.04
NVDA 150102P00016000 P 01/02/15 16.0 0.00 0.06
NVDA 150102P00016500 P 01/02/15 16.5 0.00 0.07
NVDA 150102P00017000 P 01/02/15 17.0 0.00 0.07
NVDA 150102P00017500 P 01/02/15 17.5 0.00 0.09
NVDA 150102P00018000 P 01/02/15 18.0 0.00 0.08
NVDA 150102P00018500 P 01/02/15 18.5 0.00 0.09
NVDA 150102P00019000 P 01/02/15 19.0 0.02 0.11
NVDA 150102P00019500 P 01/02/15 19.5 0.07 0.13
NVDA 150102P00020000 P 01/02/15 20.0 0.12 0.16
NVDA 150102P00020500 P 01/02/15 20.5 0.26 0.31
NVDA 150102P00021000 P 01/02/15 21.0 0.48 0.58
NVDA 150102P00021500 P 01/02/15 21.5 0.84 1.00
NVDA 150102P00022000 P 01/02/15 22.0 0.70 1.76
NVDA 150102P00022500 P 01/02/15 22.5 0.93 2.25
NVDA 150102P00023000 P 01/02/15 23.0 1.18 2.74
NVDA 150102P00023500 P 01/02/15 23.5 1.67 3.25
NVDA 150102P00024000 P 01/02/15 24.0 2.12 3.75
NVDA 150102P00024500 P 01/02/15 24.5 3.70 4.00
NVDA 150102P00025000 P 01/02/15 25.0 2.22 6.55
NVDA 150102P00025500 P 01/02/15 25.5 2.73 5.00
NVDA 150102P00026000 P 01/02/15 26.0 3.20 5.50
NVDA 150102P00026500 P 01/02/15 26.5 3.65 8.25
NVDA 150102P00027000 P 01/02/15 27.0 4.20 8.75
NVDA 150102P00027500 P 01/02/15 27.5 4.65 9.25
NVDA 150102P00028000 P 01/02/15 28.0 5.20 9.65
NVDA 150102P00028500 P 01/02/15 28.5 5.90 8.10
NVDA 150102P00029000 P 01/02/15 29.0 6.15 10.75
NVDA 150102P00029500 P 01/02/15 29.5 6.90 9.10
NVDA 150102P00030000 P 01/02/15 30.0 7.40 9.60
NVDA 150102P00030500 P 01/02/15 30.5 8.15 11.45
NVDA 150109C00010000 C 01/09/15 10.0 8.90 10.85
NVDA 150109C00012000 C 01/09/15 12.0 6.35 8.90
NVDA 150109C00013000 C 01/09/15 13.0 5.35 7.85
NVDA 150109C00013500 C 01/09/15 13.5 4.90 7.35
NVDA 150109C00014000 C 01/09/15 14.0 4.40 6.85
NVDA 150109C00014500 C 01/09/15 14.5 5.50 6.45
NVDA 150109C00015000 C 01/09/15 15.0 3.30 7.90
NVDA 150109C00015500 C 01/09/15 15.5 2.82 7.35
NVDA 150109C00016000 C 01/09/15 16.0 4.30 5.00
NVDA 150109C00016500 C 01/09/15 16.5 3.80 4.30
NVDA 150109C00017000 C 01/09/15 17.0 3.30 3.90
NVDA 150109C00017500 C 01/09/15 17.5 2.84 3.35
NVDA 150109C00018000 C 01/09/15 18.0 2.35 3.00
NVDA 150109C00018500 C 01/09/15 18.5 1.88 2.37
NVDA 150109C00019000 C 01/09/15 19.0 1.45 1.89
NVDA 150109C00019500 C 01/09/15 19.5 1.27 1.39
NVDA 150109C00020000 C 01/09/15 20.0 0.92 0.97
NVDA 150109C00020500 C 01/09/15 20.5 0.58 0.63
NVDA 150109C00021000 C 01/09/15 21.0 0.33 0.39
NVDA 150109C00021500 C 01/09/15 21.5 0.18 0.24
NVDA 150109C00022000 C 01/09/15 22.0 0.05 0.15
NVDA 150109C00022500 C 01/09/15 22.5 0.01 0.11
NVDA 150109C00023000 C 01/09/15 23.0 0.00 0.08
NVDA 150109C00023500 C 01/09/15 23.5 0.00 0.07
NVDA 150109C00024000 C 01/09/15 24.0 0.00 0.06
NVDA 150109C00024500 C 01/09/15 24.5 0.00 0.06
NVDA 150109C00025000 C 01/09/15 25.0 0.00 0.05
NVDA 150109C00025500 C 01/09/15 25.5 0.00 0.06
NVDA 150109C00026000 C 01/09/15 26.0 0.00 0.06
NVDA 150109C00026500 C 01/09/15 26.5 0.00 0.05
NVDA 150109C00027000 C 01/09/15 27.0 0.00 0.05
NVDA 150109C00027500 C 01/09/15 27.5 0.00 0.05
NVDA 150109C00028000 C 01/09/15 28.0 0.00 0.04
NVDA 150109C00028500 C 01/09/15 28.5 0.00 0.03
NVDA 150109C00029000 C 01/09/15 29.0 0.00 0.03
NVDA 150109C00029500 C 01/09/15 29.5 0.00 0.03
NVDA 150109C00030000 C 01/09/15 30.0 0.00 0.03
NVDA 150109C00030500 C 01/09/15 30.5 0.00 0.03
NVDA 150109P00010000 P 01/09/15 10.0 0.00 0.02
NVDA 150109P00012000 P 01/09/15 12.0 0.00 0.02
NVDA 150109P00013000 P 01/09/15 13.0 0.00 0.03
NVDA 150109P00013500 P 01/09/15 13.5 0.00 0.03
NVDA 150109P00014000 P 01/09/15 14.0 0.00 0.03
NVDA 150109P00014500 P 01/09/15 14.5 0.00 0.04
NVDA 150109P00015000 P 01/09/15 15.0 0.00 0.06
NVDA 150109P00015500 P 01/09/15 15.5 0.00 0.08
NVDA 150109P00016000 P 01/09/15 16.0 0.00 0.06
NVDA 150109P00016500 P 01/09/15 16.5 0.00 0.10
NVDA 150109P00017000 P 01/09/15 17.0 0.00 0.11
NVDA 150109P00017500 P 01/09/15 17.5 0.00 0.11
NVDA 150109P00018000 P 01/09/15 18.0 0.01 0.11
NVDA 150109P00018500 P 01/09/15 18.5 0.04 0.12
NVDA 150109P00019000 P 01/09/15 19.0 0.08 0.15
NVDA 150109P00019500 P 01/09/15 19.5 0.13 0.16
NVDA 150109P00020000 P 01/09/15 20.0 0.21 0.28
NVDA 150109P00020500 P 01/09/15 20.5 0.38 0.43
NVDA 150109P00021000 P 01/09/15 21.0 0.60 0.69
NVDA 150109P00021500 P 01/09/15 21.5 0.96 1.02
NVDA 150109P00022000 P 01/09/15 22.0 1.32 1.51
NVDA 150109P00022500 P 01/09/15 22.5 1.79 2.01
NVDA 150109P00023000 P 01/09/15 23.0 1.62 2.76
NVDA 150109P00023500 P 01/09/15 23.5 1.42 3.25
NVDA 150109P00024000 P 01/09/15 24.0 2.12 3.80
NVDA 150109P00024500 P 01/09/15 24.5 2.62 4.30
NVDA 150109P00025000 P 01/09/15 25.0 3.10 4.75
NVDA 150109P00025500 P 01/09/15 25.5 4.70 5.00
NVDA 150109P00026000 P 01/09/15 26.0 3.20 7.55
NVDA 150109P00026500 P 01/09/15 26.5 3.60 8.15
NVDA 150109P00027000 P 01/09/15 27.0 4.15 6.70
NVDA 150109P00027500 P 01/09/15 27.5 4.70 7.00
NVDA 150109P00028000 P 01/09/15 28.0 5.20 7.50
NVDA 150109P00028500 P 01/09/15 28.5 5.95 8.00
NVDA 150109P00029000 P 01/09/15 29.0 6.10 10.70
NVDA 150109P00029500 P 01/09/15 29.5 6.95 9.00
NVDA 150109P00030000 P 01/09/15 30.0 7.45 9.50
NVDA 150109P00030500 P 01/09/15 30.5 7.95 10.00
NVDA 150117C00003000 C 01/17/15 3.0 15.40 17.90
NVDA 150117C00005000 C 01/17/15 5.0 13.35 16.00
NVDA 150117C00008000 C 01/17/15 8.0 10.90 12.85
NVDA 150117C00009000 C 01/17/15 9.0 9.30 12.00
NVDA 150117C00010000 C 01/17/15 10.0 8.95 10.90
NVDA 150117C00011000 C 01/17/15 11.0 7.90 9.85
NVDA 150117C00012000 C 01/17/15 12.0 6.95 8.85
NVDA 150117C00012500 C 01/17/15 12.5 6.40 8.40
NVDA 150117C00013000 C 01/17/15 13.0 5.35 7.90
NVDA 150117C00013500 C 01/17/15 13.5 6.55 7.50
NVDA 150117C00014000 C 01/17/15 14.0 6.10 6.80
NVDA 150117C00014500 C 01/17/15 14.5 5.55 6.50
NVDA 150117C00015000 C 01/17/15 15.0 5.10 5.85
NVDA 150117C00015500 C 01/17/15 15.5 4.75 5.40
NVDA 150117C00016000 C 01/17/15 16.0 4.20 4.85
NVDA 150117C00016500 C 01/17/15 16.5 3.70 4.40
NVDA 150117C00017000 C 01/17/15 17.0 3.65 3.85
NVDA 150117C00017500 C 01/17/15 17.5 2.81 3.45
NVDA 150117C00018000 C 01/17/15 18.0 2.31 2.84
NVDA 150117C00018500 C 01/17/15 18.5 2.11 2.40
NVDA 150117C00019000 C 01/17/15 19.0 1.79 1.91
NVDA 150117C00019500 C 01/17/15 19.5 1.38 1.45
NVDA 150117C00020000 C 01/17/15 20.0 1.01 1.05
NVDA 150117C00020500 C 01/17/15 20.5 0.68 0.73
NVDA 150117C00021000 C 01/17/15 21.0 0.45 0.46
NVDA 150117C00021500 C 01/17/15 21.5 0.26 0.30
NVDA 150117C00022000 C 01/17/15 22.0 0.16 0.18
NVDA 150117C00022500 C 01/17/15 22.5 0.09 0.12
NVDA 150117C00023000 C 01/17/15 23.0 0.05 0.09
NVDA 150117C00023500 C 01/17/15 23.5 0.03 0.07
NVDA 150117C00024000 C 01/17/15 24.0 0.02 0.06
NVDA 150117C00024500 C 01/17/15 24.5 0.01 0.06
NVDA 150117C00025000 C 01/17/15 25.0 0.01 0.03
NVDA 150117C00025500 C 01/17/15 25.5 0.01 0.05
NVDA 150117C00026000 C 01/17/15 26.0 0.00 0.05
NVDA 150117C00026500 C 01/17/15 26.5 0.00 0.04
NVDA 150117C00027000 C 01/17/15 27.0 0.00 0.04
NVDA 150117C00027500 C 01/17/15 27.5 0.00 0.04
NVDA 150117C00028000 C 01/17/15 28.0 0.00 0.03
NVDA 150117C00028500 C 01/17/15 28.5 0.00 0.03
NVDA 150117C00029000 C 01/17/15 29.0 0.00 0.03
NVDA 150117C00029500 C 01/17/15 29.5 0.00 0.03
NVDA 150117C00030000 C 01/17/15 30.0 0.00 0.02
NVDA 150117P00003000 P 01/17/15 3.0 0.00 0.02
NVDA 150117P00005000 P 01/17/15 5.0 0.00 0.02
NVDA 150117P00008000 P 01/17/15 8.0 0.00 0.02
NVDA 150117P00009000 P 01/17/15 9.0 0.00 0.02
NVDA 150117P00010000 P 01/17/15 10.0 0.00 0.02
NVDA 150117P00011000 P 01/17/15 11.0 0.00 0.02
NVDA 150117P00012000 P 01/17/15 12.0 0.00 0.02
NVDA 150117P00012500 P 01/17/15 12.5 0.00 0.03
NVDA 150117P00013000 P 01/17/15 13.0 0.00 0.03
NVDA 150117P00013500 P 01/17/15 13.5 0.00 0.02
NVDA 150117P00014000 P 01/17/15 14.0 0.00 0.02
NVDA 150117P00014500 P 01/17/15 14.5 0.00 0.02
NVDA 150117P00015000 P 01/17/15 15.0 0.00 0.02
NVDA 150117P00015500 P 01/17/15 15.5 0.00 0.02
NVDA 150117P00016000 P 01/17/15 16.0 0.01 0.02
NVDA 150117P00016500 P 01/17/15 16.5 0.00 0.03
NVDA 150117P00017000 P 01/17/15 17.0 0.02 0.04
NVDA 150117P00017500 P 01/17/15 17.5 0.03 0.05
NVDA 150117P00018000 P 01/17/15 18.0 0.05 0.08
NVDA 150117P00018500 P 01/17/15 18.5 0.08 0.10
NVDA 150117P00019000 P 01/17/15 19.0 0.14 0.15
NVDA 150117P00019500 P 01/17/15 19.5 0.19 0.22
NVDA 150117P00020000 P 01/17/15 20.0 0.31 0.34
NVDA 150117P00020500 P 01/17/15 20.5 0.48 0.52
NVDA 150117P00021000 P 01/17/15 21.0 0.73 0.77
NVDA 150117P00021500 P 01/17/15 21.5 1.05 1.09
NVDA 150117P00022000 P 01/17/15 22.0 1.44 1.49
NVDA 150117P00022500 P 01/17/15 22.5 1.81 2.10
NVDA 150117P00023000 P 01/17/15 23.0 2.27 2.66
NVDA 150117P00023500 P 01/17/15 23.5 2.76 3.40
NVDA 150117P00024000 P 01/17/15 24.0 3.20 3.90
NVDA 150117P00024500 P 01/17/15 24.5 3.65 4.40
NVDA 150117P00025000 P 01/17/15 25.0 4.20 4.80
NVDA 150117P00025500 P 01/17/15 25.5 4.65 5.40
NVDA 150117P00026000 P 01/17/15 26.0 5.10 6.05
NVDA 150117P00026500 P 01/17/15 26.5 5.60 6.20
NVDA 150117P00027000 P 01/17/15 27.0 4.20 8.75
NVDA 150117P00027500 P 01/17/15 27.5 5.00 8.70
NVDA 150117P00028000 P 01/17/15 28.0 5.20 9.65
NVDA 150117P00028500 P 01/17/15 28.5 6.10 9.65
NVDA 150117P00029000 P 01/17/15 29.0 6.10 10.65
NVDA 150117P00029500 P 01/17/15 29.5 6.60 11.25
NVDA 150117P00030000 P 01/17/15 30.0 7.10 11.75
NVDA 150123C00010000 C 01/23/15 10.0 8.80 12.50
NVDA 150123C00012000 C 01/23/15 12.0 8.25 8.90
NVDA 150123C00013000 C 01/23/15 13.0 5.40 9.95
NVDA 150123C00013500 C 01/23/15 13.5 4.90 9.45
NVDA 150123C00014000 C 01/23/15 14.0 6.00 6.95
NVDA 150123C00014500 C 01/23/15 14.5 3.90 8.45
NVDA 150123C00015000 C 01/23/15 15.0 4.90 6.15
NVDA 150123C00015500 C 01/23/15 15.5 4.05 5.55
NVDA 150123C00016000 C 01/23/15 16.0 3.55 4.85
NVDA 150123C00016500 C 01/23/15 16.5 3.10 4.60
NVDA 150123C00017000 C 01/23/15 17.0 3.65 3.95
NVDA 150123C00017500 C 01/23/15 17.5 2.86 3.60
NVDA 150123C00018000 C 01/23/15 18.0 2.62 3.20
NVDA 150123C00018500 C 01/23/15 18.5 2.15 2.74
NVDA 150123C00019000 C 01/23/15 19.0 1.79 1.95
NVDA 150123C00019500 C 01/23/15 19.5 1.36 1.58
NVDA 150123C00020000 C 01/23/15 20.0 1.03 1.15
NVDA 150123C00020500 C 01/23/15 20.5 0.73 0.79
NVDA 150123C00021000 C 01/23/15 21.0 0.49 0.55
NVDA 150123C00021500 C 01/23/15 21.5 0.32 0.37
NVDA 150123C00022000 C 01/23/15 22.0 0.18 0.25
NVDA 150123C00022500 C 01/23/15 22.5 0.07 0.19
NVDA 150123C00023000 C 01/23/15 23.0 0.03 0.14
NVDA 150123C00023500 C 01/23/15 23.5 0.02 0.10
NVDA 150123C00024000 C 01/23/15 24.0 0.01 0.08
NVDA 150123C00024500 C 01/23/15 24.5 0.00 0.06
NVDA 150123C00025000 C 01/23/15 25.0 0.00 0.06
NVDA 150123C00025500 C 01/23/15 25.5 0.00 0.05
NVDA 150123C00026000 C 01/23/15 26.0 0.00 0.05
NVDA 150123C00026500 C 01/23/15 26.5 0.00 0.05
NVDA 150123C00027000 C 01/23/15 27.0 0.00 0.05
NVDA 150123C00027500 C 01/23/15 27.5 0.00 0.05
NVDA 150123C00028000 C 01/23/15 28.0 0.00 0.05
NVDA 150123C00028500 C 01/23/15 28.5 0.00 0.04
NVDA 150123C00029000 C 01/23/15 29.0 0.00 0.04
NVDA 150123C00029500 C 01/23/15 29.5 0.00 0.04
NVDA 150123C00030000 C 01/23/15 30.0 0.00 0.03
NVDA 150123P00010000 P 01/23/15 10.0 0.00 0.02
NVDA 150123P00012000 P 01/23/15 12.0 0.00 0.02
NVDA 150123P00013000 P 01/23/15 13.0 0.00 0.03
NVDA 150123P00013500 P 01/23/15 13.5 0.00 0.05
NVDA 150123P00014000 P 01/23/15 14.0 0.00 0.07
NVDA 150123P00014500 P 01/23/15 14.5 0.00 0.08
NVDA 150123P00015000 P 01/23/15 15.0 0.00 0.10
NVDA 150123P00015500 P 01/23/15 15.5 0.00 0.11
NVDA 150123P00016000 P 01/23/15 16.0 0.01 0.11
NVDA 150123P00016500 P 01/23/15 16.5 0.01 0.11
NVDA 150123P00017000 P 01/23/15 17.0 0.02 0.12
NVDA 150123P00017500 P 01/23/15 17.5 0.05 0.13
NVDA 150123P00018000 P 01/23/15 18.0 0.08 0.16
NVDA 150123P00018500 P 01/23/15 18.5 0.10 0.20
NVDA 150123P00019000 P 01/23/15 19.0 0.16 0.26
NVDA 150123P00019500 P 01/23/15 19.5 0.24 0.28
NVDA 150123P00020000 P 01/23/15 20.0 0.36 0.41
NVDA 150123P00020500 P 01/23/15 20.5 0.54 0.60
NVDA 150123P00021000 P 01/23/15 21.0 0.78 0.85
NVDA 150123P00021500 P 01/23/15 21.5 1.07 1.28
NVDA 150123P00022000 P 01/23/15 22.0 1.44 1.63
NVDA 150123P00022500 P 01/23/15 22.5 1.21 2.33
NVDA 150123P00023000 P 01/23/15 23.0 1.67 2.80
NVDA 150123P00023500 P 01/23/15 23.5 2.15 3.30
NVDA 150123P00024000 P 01/23/15 24.0 3.00 4.50
NVDA 150123P00024500 P 01/23/15 24.5 3.50 4.85
NVDA 150123P00025000 P 01/23/15 25.0 3.60 5.35
NVDA 150123P00025500 P 01/23/15 25.5 4.40 5.70
NVDA 150123P00026000 P 01/23/15 26.0 5.05 6.05
NVDA 150123P00026500 P 01/23/15 26.5 5.55 6.55
NVDA 150123P00027000 P 01/23/15 27.0 4.50 8.25
NVDA 150123P00027500 P 01/23/15 27.5 5.00 8.75
NVDA 150123P00028000 P 01/23/15 28.0 5.50 9.25
NVDA 150123P00028500 P 01/23/15 28.5 6.15 9.05
NVDA 150123P00029000 P 01/23/15 29.0 6.55 10.25
NVDA 150123P00029500 P 01/23/15 29.5 6.60 11.15
NVDA 150123P00030000 P 01/23/15 30.0 7.10 11.65
NVDA 150130C00010000 C 01/30/15 10.0 8.75 12.50
NVDA 150130C00012000 C 01/30/15 12.0 8.10 8.90
NVDA 150130C00013000 C 01/30/15 13.0 5.45 9.90
NVDA 150130C00013500 C 01/30/15 13.5 4.90 9.35
NVDA 150130C00014000 C 01/30/15 14.0 4.45 8.95
NVDA 150130C00014500 C 01/30/15 14.5 5.55 6.85
NVDA 150130C00015000 C 01/30/15 15.0 5.10 6.40
NVDA 150130C00015500 C 01/30/15 15.5 4.30 5.80
NVDA 150130C00016000 C 01/30/15 16.0 3.80 5.30
NVDA 150130C00016500 C 01/30/15 16.5 3.70 4.80
NVDA 150130C00017000 C 01/30/15 17.0 3.25 4.35
NVDA 150130C00017500 C 01/30/15 17.5 3.10 3.50
NVDA 150130C00018000 C 01/30/15 18.0 2.65 3.00
NVDA 150130C00018500 C 01/30/15 18.5 2.13 2.80
NVDA 150130C00019000 C 01/30/15 19.0 1.82 2.05
NVDA 150130C00019500 C 01/30/15 19.5 1.41 1.64
NVDA 150130C00020000 C 01/30/15 20.0 1.08 1.25
NVDA 150130C00020500 C 01/30/15 20.5 0.77 0.87
NVDA 150130C00021000 C 01/30/15 21.0 0.57 0.62
NVDA 150130C00021500 C 01/30/15 21.5 0.38 0.43
NVDA 150130C00022000 C 01/30/15 22.0 0.25 0.29
NVDA 150130C00022500 C 01/30/15 22.5 0.11 0.24
NVDA 150130C00023000 C 01/30/15 23.0 0.06 0.18
NVDA 150130C00023500 C 01/30/15 23.5 0.03 0.14
NVDA 150130C00024000 C 01/30/15 24.0 0.02 0.10
NVDA 150130C00024500 C 01/30/15 24.5 0.01 0.08
NVDA 150130C00025000 C 01/30/15 25.0 0.01 0.06
NVDA 150130C00025500 C 01/30/15 25.5 0.00 0.06
NVDA 150130C00026000 C 01/30/15 26.0 0.00 0.05
NVDA 150130C00026500 C 01/30/15 26.5 0.00 0.05
NVDA 150130C00027000 C 01/30/15 27.0 0.00 0.05
NVDA 150130C00027500 C 01/30/15 27.5 0.00 0.05
NVDA 150130C00028000 C 01/30/15 28.0 0.00 0.05
NVDA 150130C00028500 C 01/30/15 28.5 0.00 0.05
NVDA 150130C00029000 C 01/30/15 29.0 0.00 0.04
NVDA 150130C00029500 C 01/30/15 29.5 0.00 0.04
NVDA 150130P00010000 P 01/30/15 10.0 0.00 0.02
NVDA 150130P00012000 P 01/30/15 12.0 0.00 0.03
NVDA 150130P00013000 P 01/30/15 13.0 0.00 0.05
NVDA 150130P00013500 P 01/30/15 13.5 0.00 0.07
NVDA 150130P00014000 P 01/30/15 14.0 0.00 0.08
NVDA 150130P00014500 P 01/30/15 14.5 0.00 0.10
NVDA 150130P00015000 P 01/30/15 15.0 0.00 0.11
NVDA 150130P00015500 P 01/30/15 15.5 0.00 0.11
NVDA 150130P00016000 P 01/30/15 16.0 0.01 0.12
NVDA 150130P00016500 P 01/30/15 16.5 0.02 0.13
NVDA 150130P00017000 P 01/30/15 17.0 0.03 0.14
NVDA 150130P00017500 P 01/30/15 17.5 0.05 0.16
NVDA 150130P00018000 P 01/30/15 18.0 0.08 0.19
NVDA 150130P00018500 P 01/30/15 18.5 0.13 0.24
NVDA 150130P00019000 P 01/30/15 19.0 0.20 0.32
NVDA 150130P00019500 P 01/30/15 19.5 0.29 0.33
NVDA 150130P00020000 P 01/30/15 20.0 0.42 0.47
NVDA 150130P00020500 P 01/30/15 20.5 0.60 0.65
NVDA 150130P00021000 P 01/30/15 21.0 0.84 0.91
NVDA 150130P00021500 P 01/30/15 21.5 1.13 1.35
NVDA 150130P00022000 P 01/30/15 22.0 1.51 1.71
NVDA 150130P00022500 P 01/30/15 22.5 1.89 2.10
NVDA 150130P00023000 P 01/30/15 23.0 2.25 3.00
NVDA 150130P00023500 P 01/30/15 23.5 2.35 3.45
NVDA 150130P00024000 P 01/30/15 24.0 2.85 3.95
NVDA 150130P00024500 P 01/30/15 24.5 3.30 4.80
NVDA 150130P00025000 P 01/30/15 25.0 3.80 5.30
NVDA 150130P00025500 P 01/30/15 25.5 4.30 5.80
NVDA 150130P00026000 P 01/30/15 26.0 4.70 6.05
NVDA 150130P00026500 P 01/30/15 26.5 5.20 6.50
NVDA 150130P00027000 P 01/30/15 27.0 5.00 7.00
NVDA 150130P00027500 P 01/30/15 27.5 4.95 9.00
NVDA 150130P00028000 P 01/30/15 28.0 5.20 9.50
NVDA 150130P00028500 P 01/30/15 28.5 5.65 10.15
NVDA 150130P00029000 P 01/30/15 29.0 6.15 10.55
NVDA 150130P00029500 P 01/30/15 29.5 6.65 11.05
NVDA 150220C00010000 C 02/20/15 10.0 8.85 12.50
NVDA 150220C00011000 C 02/20/15 11.0 7.80 11.50
NVDA 150220C00012000 C 02/20/15 12.0 8.15 8.90
NVDA 150220C00013000 C 02/20/15 13.0 7.30 8.00
NVDA 150220C00014000 C 02/20/15 14.0 6.10 6.85
NVDA 150220C00015000 C 02/20/15 15.0 5.15 6.00
NVDA 150220C00016000 C 02/20/15 16.0 4.25 5.00
NVDA 150220C00017000 C 02/20/15 17.0 3.45 3.95
NVDA 150220C00018000 C 02/20/15 18.0 2.45 3.05
NVDA 150220C00019000 C 02/20/15 19.0 2.00 2.20
NVDA 150220C00020000 C 02/20/15 20.0 1.41 1.45
NVDA 150220C00021000 C 02/20/15 21.0 0.86 0.88
NVDA 150220C00022000 C 02/20/15 22.0 0.48 0.52
NVDA 150220C00023000 C 02/20/15 23.0 0.26 0.28
NVDA 150220C00024000 C 02/20/15 24.0 0.13 0.16
NVDA 150220C00025000 C 02/20/15 25.0 0.06 0.10
NVDA 150220C00026000 C 02/20/15 26.0 0.03 0.07
NVDA 150220C00027000 C 02/20/15 27.0 0.01 0.05
NVDA 150220C00028000 C 02/20/15 28.0 0.00 0.05
NVDA 150220P00010000 P 02/20/15 10.0 0.00 0.02
NVDA 150220P00011000 P 02/20/15 11.0 0.00 0.03
NVDA 150220P00012000 P 02/20/15 12.0 0.00 0.03
NVDA 150220P00013000 P 02/20/15 13.0 0.00 0.03
NVDA 150220P00014000 P 02/20/15 14.0 0.01 0.05
NVDA 150220P00015000 P 02/20/15 15.0 0.04 0.07
NVDA 150220P00016000 P 02/20/15 16.0 0.08 0.11
NVDA 150220P00017000 P 02/20/15 17.0 0.14 0.17
NVDA 150220P00018000 P 02/20/15 18.0 0.23 0.26
NVDA 150220P00019000 P 02/20/15 19.0 0.40 0.43
NVDA 150220P00020000 P 02/20/15 20.0 0.70 0.73
NVDA 150220P00021000 P 02/20/15 21.0 1.16 1.19
NVDA 150220P00022000 P 02/20/15 22.0 1.78 1.81
NVDA 150220P00023000 P 02/20/15 23.0 2.51 2.77
NVDA 150220P00024000 P 02/20/15 24.0 3.35 4.05
NVDA 150220P00025000 P 02/20/15 25.0 4.25 4.95
NVDA 150220P00026000 P 02/20/15 26.0 5.15 6.05
NVDA 150220P00027000 P 02/20/15 27.0 6.10 7.00
NVDA 150220P00028000 P 02/20/15 28.0 7.05 8.00
NVDA 150320C00009000 C 03/20/15 9.0 9.40 13.95
NVDA 150320C00010000 C 03/20/15 10.0 8.40 12.90
NVDA 150320C00011000 C 03/20/15 11.0 9.15 9.90
NVDA 150320C00012000 C 03/20/15 12.0 8.05 9.00
NVDA 150320C00013000 C 03/20/15 13.0 7.30 7.85
NVDA 150320C00014000 C 03/20/15 14.0 6.15 6.95
NVDA 150320C00015000 C 03/20/15 15.0 5.45 5.85
NVDA 150320C00016000 C 03/20/15 16.0 4.40 4.90
NVDA 150320C00017000 C 03/20/15 17.0 3.65 4.00
NVDA 150320C00018000 C 03/20/15 18.0 2.89 3.10
NVDA 150320C00019000 C 03/20/15 19.0 2.19 2.30
NVDA 150320C00020000 C 03/20/15 20.0 1.53 1.57
NVDA 150320C00021000 C 03/20/15 21.0 0.99 1.03
NVDA 150320C00022000 C 03/20/15 22.0 0.60 0.65
NVDA 150320C00023000 C 03/20/15 23.0 0.36 0.38
NVDA 150320C00024000 C 03/20/15 24.0 0.20 0.23
NVDA 150320C00025000 C 03/20/15 25.0 0.10 0.14
NVDA 150320C00026000 C 03/20/15 26.0 0.05 0.09
NVDA 150320C00027000 C 03/20/15 27.0 0.02 0.06
NVDA 150320C00028000 C 03/20/15 28.0 0.01 0.05
NVDA 150320C00029000 C 03/20/15 29.0 0.00 0.04
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 0.03
NVDA 150320P00012000 P 03/20/15 12.0 0.01 0.04
NVDA 150320P00013000 P 03/20/15 13.0 0.02 0.05
NVDA 150320P00014000 P 03/20/15 14.0 0.04 0.07
NVDA 150320P00015000 P 03/20/15 15.0 0.07 0.10
NVDA 150320P00016000 P 03/20/15 16.0 0.12 0.16
NVDA 150320P00017000 P 03/20/15 17.0 0.20 0.24
NVDA 150320P00018000 P 03/20/15 18.0 0.33 0.36
NVDA 150320P00019000 P 03/20/15 19.0 0.54 0.58
NVDA 150320P00020000 P 03/20/15 20.0 0.88 0.92
NVDA 150320P00021000 P 03/20/15 21.0 1.34 1.39
NVDA 150320P00022000 P 03/20/15 22.0 1.96 2.00
NVDA 150320P00023000 P 03/20/15 23.0 2.71 2.75
NVDA 150320P00024000 P 03/20/15 24.0 3.50 3.80
NVDA 150320P00025000 P 03/20/15 25.0 4.40 4.90
NVDA 150320P00026000 P 03/20/15 26.0 5.20 6.15
NVDA 150320P00027000 P 03/20/15 27.0 6.20 7.10
NVDA 150320P00028000 P 03/20/15 28.0 7.20 8.10
NVDA 150320P00029000 P 03/20/15 29.0 8.15 9.10
NVDA 150619C00010000 C 06/19/15 10.0 8.35 11.95
NVDA 150619C00011000 C 06/19/15 11.0 7.40 10.25
NVDA 150619C00012000 C 06/19/15 12.0 6.40 8.85
NVDA 150619C00013000 C 06/19/15 13.0 5.45 8.30
NVDA 150619C00014000 C 06/19/15 14.0 4.40 7.20
NVDA 150619C00015000 C 06/19/15 15.0 5.15 5.95
NVDA 150619C00016000 C 06/19/15 16.0 2.90 5.05
NVDA 150619C00017000 C 06/19/15 17.0 3.95 4.20
NVDA 150619C00018000 C 06/19/15 18.0 3.20 3.40
NVDA 150619C00019000 C 06/19/15 19.0 2.59 2.65
NVDA 150619C00020000 C 06/19/15 20.0 1.98 2.04
NVDA 150619C00021000 C 06/19/15 21.0 1.47 1.52
NVDA 150619C00022000 C 06/19/15 22.0 1.06 1.12
NVDA 150619C00023000 C 06/19/15 23.0 0.76 0.80
NVDA 150619C00024000 C 06/19/15 24.0 0.53 0.56
NVDA 150619C00025000 C 06/19/15 25.0 0.35 0.39
NVDA 150619C00026000 C 06/19/15 26.0 0.23 0.27
NVDA 150619C00027000 C 06/19/15 27.0 0.15 0.19
NVDA 150619C00028000 C 06/19/15 28.0 0.10 0.13
NVDA 150619C00029000 C 06/19/15 29.0 0.06 0.09
NVDA 150619P00010000 P 06/19/15 10.0 0.01 0.05
NVDA 150619P00011000 P 06/19/15 11.0 0.03 0.06
NVDA 150619P00012000 P 06/19/15 12.0 0.05 0.09
NVDA 150619P00013000 P 06/19/15 13.0 0.08 0.12
NVDA 150619P00014000 P 06/19/15 14.0 0.14 0.17
NVDA 150619P00015000 P 06/19/15 15.0 0.22 0.24
NVDA 150619P00016000 P 06/19/15 16.0 0.33 0.35
NVDA 150619P00017000 P 06/19/15 17.0 0.48 0.51
NVDA 150619P00018000 P 06/19/15 18.0 0.69 0.73
NVDA 150619P00019000 P 06/19/15 19.0 0.99 1.03
NVDA 150619P00020000 P 06/19/15 20.0 1.38 1.43
NVDA 150619P00021000 P 06/19/15 21.0 1.88 1.92
NVDA 150619P00022000 P 06/19/15 22.0 2.46 2.52
NVDA 150619P00023000 P 06/19/15 23.0 3.15 3.20
NVDA 150619P00024000 P 06/19/15 24.0 3.90 4.00
NVDA 150619P00025000 P 06/19/15 25.0 4.70 4.90
NVDA 150619P00026000 P 06/19/15 26.0 3.85 6.15
NVDA 150619P00027000 P 06/19/15 27.0 4.50 7.10
NVDA 150619P00028000 P 06/19/15 28.0 5.40 8.05
NVDA 150619P00029000 P 06/19/15 29.0 6.30 9.00
NVDA 160115C00003000 C 01/15/16 3.0 15.25 19.95
NVDA 160115C00005000 C 01/15/16 5.0 13.25 17.95
NVDA 160115C00008000 C 01/15/16 8.0 10.25 14.95
NVDA 160115C00010000 C 01/15/16 10.0 9.55 11.45
NVDA 160115C00013000 C 01/15/16 13.0 7.70 8.00
NVDA 160115C00015000 C 01/15/16 15.0 6.00 6.30
NVDA 160115C00017000 C 01/15/16 17.0 4.10 4.70
NVDA 160115C00020000 C 01/15/16 20.0 2.65 2.73
NVDA 160115C00022000 C 01/15/16 22.0 1.77 1.84
NVDA 160115C00025000 C 01/15/16 25.0 0.90 0.97
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 0.02 0.07
NVDA 160115P00010000 P 01/15/16 10.0 0.08 0.13
NVDA 160115P00013000 P 01/15/16 13.0 0.29 0.34
NVDA 160115P00015000 P 01/15/16 15.0 0.57 0.63
NVDA 160115P00017000 P 01/15/16 17.0 1.02 1.04
NVDA 160115P00020000 P 01/15/16 20.0 2.15 2.22
NVDA 160115P00022000 P 01/15/16 22.0 3.25 3.35
NVDA 160115P00025000 P 01/15/16 25.0 5.35 5.45
NVDA 170120C00003000 C 01/20/17 3.0 15.25 19.95
NVDA 170120C00005000 C 01/20/17 5.0 13.25 17.95
NVDA 170120C00008000 C 01/20/17 8.0 10.25 14.95
NVDA 170120C00010000 C 01/20/17 10.0 8.30 12.95
NVDA 170120C00013000 C 01/20/17 13.0 5.65 8.70
NVDA 170120C00015000 C 01/20/17 15.0 6.00 6.90
NVDA 170120C00017000 C 01/20/17 17.0 4.55 5.50
NVDA 170120C00020000 C 01/20/17 20.0 2.81 3.85
NVDA 170120C00022000 C 01/20/17 22.0 2.00 2.90
NVDA 170120C00025000 C 01/20/17 25.0 1.11 2.10
NVDA 170120C00027000 C 01/20/17 27.0 0.86 1.66
NVDA 170120C00030000 C 01/20/17 30.0 0.32 1.22
NVDA 170120C00035000 C 01/20/17 35.0 0.17 0.69
NVDA 170120P00003000 P 01/20/17 3.0 0.00 0.04
NVDA 170120P00005000 P 01/20/17 5.0 0.00 0.13
NVDA 170120P00008000 P 01/20/17 8.0 0.00 0.34
NVDA 170120P00010000 P 01/20/17 10.0 0.08 0.55
NVDA 170120P00013000 P 01/20/17 13.0 0.40 1.03
NVDA 170120P00015000 P 01/20/17 15.0 0.74 1.55
NVDA 170120P00017000 P 01/20/17 17.0 1.50 2.00
NVDA 170120P00020000 P 01/20/17 20.0 2.79 3.50
NVDA 170120P00022000 P 01/20/17 22.0 3.65 4.50
NVDA 170120P00025000 P 01/20/17 25.0 5.85 6.85
NVDA 170120P00027000 P 01/20/17 27.0 7.35 8.35
NVDA 170120P00030000 P 01/20/17 30.0 9.60 10.80
NVDA 170120P00035000 P 01/20/17 35.0 12.55 16.45

OPRA data is delayed 15 minutes.