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 (2014-07-04)Premium Content

Nvidia Corp (NVDA)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 140801C00010000 C 08/01/14 10.0 7.25 8.90
NVDA 140801C00011000 C 08/01/14 11.0 6.65 7.30
NVDA 140801C00011500 C 08/01/14 11.5 6.15 6.90
NVDA 140801C00012000 C 08/01/14 12.0 5.45 6.65
NVDA 140801C00012500 C 08/01/14 12.5 5.15 5.90
NVDA 140801C00013000 C 08/01/14 13.0 4.70 5.40
NVDA 140801C00013500 C 08/01/14 13.5 4.20 4.90
NVDA 140801C00014000 C 08/01/14 14.0 3.70 4.40
NVDA 140801C00014500 C 08/01/14 14.5 3.20 3.95
NVDA 140801C00015000 C 08/01/14 15.0 2.53 3.30
NVDA 140801C00015500 C 08/01/14 15.5 2.04 2.96
NVDA 140801C00016000 C 08/01/14 16.0 1.77 2.20
NVDA 140801C00016500 C 08/01/14 16.5 1.28 1.66
NVDA 140801C00017000 C 08/01/14 17.0 0.93 1.15
NVDA 140801C00017500 C 08/01/14 17.5 0.44 0.67
NVDA 140801C00018000 C 08/01/14 18.0 0.19 0.24
NVDA 140801C00018500 C 08/01/14 18.5 0.06 0.07
NVDA 140801C00019000 C 08/01/14 19.0 0.00 0.04
NVDA 140801C00019500 C 08/01/14 19.5 0.00 0.03
NVDA 140801C00020000 C 08/01/14 20.0 0.00 0.03
NVDA 140801C00020500 C 08/01/14 20.5 0.00 0.02
NVDA 140801C00021000 C 08/01/14 21.0 0.00 0.02
NVDA 140801C00021500 C 08/01/14 21.5 0.00 0.02
NVDA 140801C00022000 C 08/01/14 22.0 0.00 0.02
NVDA 140801C00022500 C 08/01/14 22.5 0.00 0.02
NVDA 140801C00023000 C 08/01/14 23.0 0.00 0.02
NVDA 140801C00023500 C 08/01/14 23.5 0.00 0.02
NVDA 140801C00024000 C 08/01/14 24.0 0.00 0.02
NVDA 140801C00024500 C 08/01/14 24.5 0.00 0.02
NVDA 140801C00025000 C 08/01/14 25.0 0.00 0.02
NVDA 140801C00025500 C 08/01/14 25.5 0.00 0.02
NVDA 140801C00026000 C 08/01/14 26.0 0.00 0.02
NVDA 140801C00026500 C 08/01/14 26.5 0.00 0.02
NVDA 140801C00027000 C 08/01/14 27.0 0.00 0.02
NVDA 140801C00027500 C 08/01/14 27.5 0.00 0.02
NVDA 140801C00028000 C 08/01/14 28.0 0.00 0.02
NVDA 140801C00028500 C 08/01/14 28.5 0.00 0.02
NVDA 140801P00010000 P 08/01/14 10.0 0.00 0.02
NVDA 140801P00011000 P 08/01/14 11.0 0.00 0.02
NVDA 140801P00011500 P 08/01/14 11.5 0.00 0.02
NVDA 140801P00012000 P 08/01/14 12.0 0.00 0.02
NVDA 140801P00012500 P 08/01/14 12.5 0.00 0.02
NVDA 140801P00013000 P 08/01/14 13.0 0.00 0.02
NVDA 140801P00013500 P 08/01/14 13.5 0.00 0.02
NVDA 140801P00014000 P 08/01/14 14.0 0.00 0.02
NVDA 140801P00014500 P 08/01/14 14.5 0.00 0.02
NVDA 140801P00015000 P 08/01/14 15.0 0.00 0.02
NVDA 140801P00015500 P 08/01/14 15.5 0.00 0.02
NVDA 140801P00016000 P 08/01/14 16.0 0.00 0.02
NVDA 140801P00016500 P 08/01/14 16.5 0.00 0.02
NVDA 140801P00017000 P 08/01/14 17.0 0.00 0.03
NVDA 140801P00017500 P 08/01/14 17.5 0.02 0.04
NVDA 140801P00018000 P 08/01/14 18.0 0.14 0.16
NVDA 140801P00018500 P 08/01/14 18.5 0.43 0.53
NVDA 140801P00019000 P 08/01/14 19.0 0.88 1.01
NVDA 140801P00019500 P 08/01/14 19.5 1.37 1.75
NVDA 140801P00020000 P 08/01/14 20.0 1.86 2.20
NVDA 140801P00020500 P 08/01/14 20.5 2.32 2.64
NVDA 140801P00021000 P 08/01/14 21.0 2.66 3.50
NVDA 140801P00021500 P 08/01/14 21.5 2.97 4.05
NVDA 140801P00022000 P 08/01/14 22.0 3.35 4.50
NVDA 140801P00022500 P 08/01/14 22.5 3.90 5.05
NVDA 140801P00023000 P 08/01/14 23.0 4.65 5.55
NVDA 140801P00023500 P 08/01/14 23.5 5.25 6.05
NVDA 140801P00024000 P 08/01/14 24.0 5.35 6.55
NVDA 140801P00024500 P 08/01/14 24.5 6.15 7.05
NVDA 140801P00025000 P 08/01/14 25.0 6.75 7.55
NVDA 140801P00025500 P 08/01/14 25.5 7.10 8.05
NVDA 140801P00026000 P 08/01/14 26.0 7.60 8.70
NVDA 140801P00026500 P 08/01/14 26.5 8.10 9.65
NVDA 140801P00027000 P 08/01/14 27.0 8.65 9.15
NVDA 140801P00027500 P 08/01/14 27.5 8.65 10.35
NVDA 140801P00028000 P 08/01/14 28.0 8.50 10.15
NVDA 140801P00028500 P 08/01/14 28.5 8.80 12.20
NVDA 140808C00010000 C 08/08/14 10.0 6.45 9.70
NVDA 140808C00011000 C 08/08/14 11.0 6.25 7.30
NVDA 140808C00011500 C 08/08/14 11.5 5.75 7.45
NVDA 140808C00012000 C 08/08/14 12.0 5.25 6.95
NVDA 140808C00012500 C 08/08/14 12.5 4.75 6.45
NVDA 140808C00013000 C 08/08/14 13.0 4.25 5.65
NVDA 140808C00013500 C 08/08/14 13.5 4.20 4.65
NVDA 140808C00014000 C 08/08/14 14.0 3.70 4.15
NVDA 140808C00014500 C 08/08/14 14.5 3.20 3.70
NVDA 140808C00015000 C 08/08/14 15.0 2.70 3.20
NVDA 140808C00015500 C 08/08/14 15.5 2.47 2.71
NVDA 140808C00016000 C 08/08/14 16.0 1.84 2.25
NVDA 140808C00016500 C 08/08/14 16.5 1.45 1.77
NVDA 140808C00017000 C 08/08/14 17.0 1.11 1.30
NVDA 140808C00017500 C 08/08/14 17.5 0.80 0.93
NVDA 140808C00018000 C 08/08/14 18.0 0.60 0.64
NVDA 140808C00018500 C 08/08/14 18.5 0.39 0.43
NVDA 140808C00019000 C 08/08/14 19.0 0.24 0.29
NVDA 140808C00019500 C 08/08/14 19.5 0.16 0.21
NVDA 140808C00020000 C 08/08/14 20.0 0.10 0.14
NVDA 140808C00020500 C 08/08/14 20.5 0.06 0.12
NVDA 140808C00021000 C 08/08/14 21.0 0.02 0.09
NVDA 140808C00021500 C 08/08/14 21.5 0.00 0.16
NVDA 140808C00022000 C 08/08/14 22.0 0.01 0.12
NVDA 140808C00022500 C 08/08/14 22.5 0.00 0.15
NVDA 140808C00023000 C 08/08/14 23.0 0.00 0.15
NVDA 140808C00023500 C 08/08/14 23.5 0.00 0.14
NVDA 140808C00024000 C 08/08/14 24.0 0.00 0.14
NVDA 140808C00024500 C 08/08/14 24.5 0.00 0.14
NVDA 140808C00025000 C 08/08/14 25.0 0.00 0.14
NVDA 140808C00025500 C 08/08/14 25.5 0.00 0.14
NVDA 140808C00026000 C 08/08/14 26.0 0.00 0.13
NVDA 140808C00026500 C 08/08/14 26.5 0.00 0.13
NVDA 140808C00027000 C 08/08/14 27.0 0.00 0.10
NVDA 140808C00027500 C 08/08/14 27.5 0.00 0.12
NVDA 140808C00028000 C 08/08/14 28.0 0.00 0.12
NVDA 140808C00028500 C 08/08/14 28.5 0.00 0.11
NVDA 140808P00010000 P 08/08/14 10.0 0.00 0.13
NVDA 140808P00011000 P 08/08/14 11.0 0.00 0.13
NVDA 140808P00011500 P 08/08/14 11.5 0.00 0.13
NVDA 140808P00012000 P 08/08/14 12.0 0.00 0.13
NVDA 140808P00012500 P 08/08/14 12.5 0.00 0.13
NVDA 140808P00013000 P 08/08/14 13.0 0.00 0.14
NVDA 140808P00013500 P 08/08/14 13.5 0.00 0.14
NVDA 140808P00014000 P 08/08/14 14.0 0.00 0.14
NVDA 140808P00014500 P 08/08/14 14.5 0.00 0.03
NVDA 140808P00015000 P 08/08/14 15.0 0.00 0.05
NVDA 140808P00015500 P 08/08/14 15.5 0.01 0.07
NVDA 140808P00016000 P 08/08/14 16.0 0.03 0.15
NVDA 140808P00016500 P 08/08/14 16.5 0.09 0.14
NVDA 140808P00017000 P 08/08/14 17.0 0.17 0.20
NVDA 140808P00017500 P 08/08/14 17.5 0.31 0.35
NVDA 140808P00018000 P 08/08/14 18.0 0.51 0.57
NVDA 140808P00018500 P 08/08/14 18.5 0.81 0.86
NVDA 140808P00019000 P 08/08/14 19.0 1.13 1.26
NVDA 140808P00019500 P 08/08/14 19.5 1.54 1.82
NVDA 140808P00020000 P 08/08/14 20.0 1.97 2.20
NVDA 140808P00020500 P 08/08/14 20.5 2.41 2.89
NVDA 140808P00021000 P 08/08/14 21.0 2.89 3.35
NVDA 140808P00021500 P 08/08/14 21.5 3.40 3.85
NVDA 140808P00022000 P 08/08/14 22.0 3.90 4.35
NVDA 140808P00022500 P 08/08/14 22.5 4.35 4.85
NVDA 140808P00023000 P 08/08/14 23.0 4.85 5.35
NVDA 140808P00023500 P 08/08/14 23.5 5.35 5.90
NVDA 140808P00024000 P 08/08/14 24.0 5.85 6.40
NVDA 140808P00024500 P 08/08/14 24.5 6.35 6.90
NVDA 140808P00025000 P 08/08/14 25.0 6.85 7.40
NVDA 140808P00025500 P 08/08/14 25.5 7.35 7.85
NVDA 140808P00026000 P 08/08/14 26.0 7.60 8.75
NVDA 140808P00026500 P 08/08/14 26.5 8.10 9.25
NVDA 140808P00027000 P 08/08/14 27.0 8.60 9.75
NVDA 140808P00027500 P 08/08/14 27.5 8.55 10.25
NVDA 140808P00028000 P 08/08/14 28.0 9.05 10.75
NVDA 140808P00028500 P 08/08/14 28.5 8.80 12.25
NVDA 140816C00011000 C 08/16/14 11.0 6.75 7.40
NVDA 140816C00012000 C 08/16/14 12.0 5.75 6.40
NVDA 140816C00013000 C 08/16/14 13.0 4.75 5.15
NVDA 140816C00013500 C 08/16/14 13.5 4.25 4.70
NVDA 140816C00014000 C 08/16/14 14.0 3.75 4.20
NVDA 140816C00014500 C 08/16/14 14.5 3.25 3.70
NVDA 140816C00015000 C 08/16/14 15.0 2.81 3.20
NVDA 140816C00015500 C 08/16/14 15.5 2.36 2.72
NVDA 140816C00016000 C 08/16/14 16.0 1.93 2.25
NVDA 140816C00016500 C 08/16/14 16.5 1.64 1.76
NVDA 140816C00017000 C 08/16/14 17.0 1.30 1.35
NVDA 140816C00017500 C 08/16/14 17.5 0.95 1.00
NVDA 140816C00018000 C 08/16/14 18.0 0.67 0.69
NVDA 140816C00018500 C 08/16/14 18.5 0.47 0.48
NVDA 140816C00019000 C 08/16/14 19.0 0.32 0.35
NVDA 140816C00019500 C 08/16/14 19.5 0.23 0.25
NVDA 140816C00020000 C 08/16/14 20.0 0.17 0.18
NVDA 140816C00020500 C 08/16/14 20.5 0.04 0.15
NVDA 140816C00021000 C 08/16/14 21.0 0.05 0.12
NVDA 140816C00021500 C 08/16/14 21.5 0.03 0.12
NVDA 140816C00022000 C 08/16/14 22.0 0.01 0.06
NVDA 140816C00022500 C 08/16/14 22.5 0.01 0.10
NVDA 140816C00023000 C 08/16/14 23.0 0.01 0.09
NVDA 140816C00024000 C 08/16/14 24.0 0.00 0.08
NVDA 140816C00025000 C 08/16/14 25.0 0.00 0.06
NVDA 140816C00026000 C 08/16/14 26.0 0.00 0.03
NVDA 140816C00027000 C 08/16/14 27.0 0.00 0.03
NVDA 140816C00028000 C 08/16/14 28.0 0.00 0.03
NVDA 140816P00011000 P 08/16/14 11.0 0.00 0.02
NVDA 140816P00012000 P 08/16/14 12.0 0.00 0.02
NVDA 140816P00013000 P 08/16/14 13.0 0.00 0.04
NVDA 140816P00013500 P 08/16/14 13.5 0.00 0.04
NVDA 140816P00014000 P 08/16/14 14.0 0.00 0.05
NVDA 140816P00014500 P 08/16/14 14.5 0.00 0.07
NVDA 140816P00015000 P 08/16/14 15.0 0.01 0.08
NVDA 140816P00015500 P 08/16/14 15.5 0.03 0.11
NVDA 140816P00016000 P 08/16/14 16.0 0.07 0.13
NVDA 140816P00016500 P 08/16/14 16.5 0.14 0.15
NVDA 140816P00017000 P 08/16/14 17.0 0.24 0.26
NVDA 140816P00017500 P 08/16/14 17.5 0.38 0.41
NVDA 140816P00018000 P 08/16/14 18.0 0.60 0.62
NVDA 140816P00018500 P 08/16/14 18.5 0.87 0.91
NVDA 140816P00019000 P 08/16/14 19.0 1.25 1.29
NVDA 140816P00019500 P 08/16/14 19.5 1.61 1.68
NVDA 140816P00020000 P 08/16/14 20.0 2.03 2.15
NVDA 140816P00020500 P 08/16/14 20.5 2.48 2.70
NVDA 140816P00021000 P 08/16/14 21.0 2.95 3.20
NVDA 140816P00021500 P 08/16/14 21.5 3.40 3.85
NVDA 140816P00022000 P 08/16/14 22.0 3.90 4.15
NVDA 140816P00022500 P 08/16/14 22.5 4.35 4.80
NVDA 140816P00023000 P 08/16/14 23.0 4.85 5.30
NVDA 140816P00024000 P 08/16/14 24.0 5.85 6.30
NVDA 140816P00025000 P 08/16/14 25.0 6.85 7.30
NVDA 140816P00026000 P 08/16/14 26.0 7.85 8.30
NVDA 140816P00027000 P 08/16/14 27.0 8.80 9.25
NVDA 140816P00028000 P 08/16/14 28.0 8.45 11.60
NVDA 140822C00010000 C 08/22/14 10.0 6.45 9.55
NVDA 140822C00011000 C 08/22/14 11.0 6.45 7.70
NVDA 140822C00011500 C 08/22/14 11.5 5.95 7.20
NVDA 140822C00012000 C 08/22/14 12.0 5.45 6.70
NVDA 140822C00012500 C 08/22/14 12.5 4.95 6.20
NVDA 140822C00013000 C 08/22/14 13.0 4.70 5.20
NVDA 140822C00013500 C 08/22/14 13.5 4.20 4.70
NVDA 140822C00014000 C 08/22/14 14.0 3.70 4.20
NVDA 140822C00014500 C 08/22/14 14.5 3.20 3.70
NVDA 140822C00015000 C 08/22/14 15.0 2.95 3.20
NVDA 140822C00015500 C 08/22/14 15.5 2.50 2.72
NVDA 140822C00016000 C 08/22/14 16.0 1.89 2.25
NVDA 140822C00016500 C 08/22/14 16.5 1.64 1.82
NVDA 140822C00017000 C 08/22/14 17.0 1.32 1.40
NVDA 140822C00017500 C 08/22/14 17.5 0.98 1.03
NVDA 140822C00018000 C 08/22/14 18.0 0.72 0.75
NVDA 140822C00018500 C 08/22/14 18.5 0.48 0.55
NVDA 140822C00019000 C 08/22/14 19.0 0.35 0.39
NVDA 140822C00019500 C 08/22/14 19.5 0.22 0.28
NVDA 140822C00020000 C 08/22/14 20.0 0.15 0.23
NVDA 140822C00020500 C 08/22/14 20.5 0.05 0.18
NVDA 140822C00021000 C 08/22/14 21.0 0.06 0.15
NVDA 140822C00021500 C 08/22/14 21.5 0.04 0.13
NVDA 140822C00022000 C 08/22/14 22.0 0.02 0.12
NVDA 140822C00022500 C 08/22/14 22.5 0.01 0.11
NVDA 140822C00023000 C 08/22/14 23.0 0.01 0.10
NVDA 140822C00023500 C 08/22/14 23.5 0.00 0.09
NVDA 140822C00024000 C 08/22/14 24.0 0.00 0.09
NVDA 140822C00024500 C 08/22/14 24.5 0.00 0.08
NVDA 140822C00025000 C 08/22/14 25.0 0.00 0.07
NVDA 140822C00025500 C 08/22/14 25.5 0.00 0.06
NVDA 140822C00026000 C 08/22/14 26.0 0.00 0.05
NVDA 140822C00026500 C 08/22/14 26.5 0.00 0.05
NVDA 140822C00027000 C 08/22/14 27.0 0.00 0.04
NVDA 140822C00027500 C 08/22/14 27.5 0.00 0.03
NVDA 140822P00010000 P 08/22/14 10.0 0.00 0.02
NVDA 140822P00011000 P 08/22/14 11.0 0.00 0.02
NVDA 140822P00011500 P 08/22/14 11.5 0.00 0.02
NVDA 140822P00012000 P 08/22/14 12.0 0.00 0.03
NVDA 140822P00012500 P 08/22/14 12.5 0.00 0.04
NVDA 140822P00013000 P 08/22/14 13.0 0.00 0.05
NVDA 140822P00013500 P 08/22/14 13.5 0.00 0.06
NVDA 140822P00014000 P 08/22/14 14.0 0.00 0.08
NVDA 140822P00014500 P 08/22/14 14.5 0.00 0.09
NVDA 140822P00015000 P 08/22/14 15.0 0.03 0.11
NVDA 140822P00015500 P 08/22/14 15.5 0.04 0.15
NVDA 140822P00016000 P 08/22/14 16.0 0.07 0.20
NVDA 140822P00016500 P 08/22/14 16.5 0.18 0.21
NVDA 140822P00017000 P 08/22/14 17.0 0.29 0.33
NVDA 140822P00017500 P 08/22/14 17.5 0.45 0.53
NVDA 140822P00018000 P 08/22/14 18.0 0.68 0.73
NVDA 140822P00018500 P 08/22/14 18.5 0.96 1.03
NVDA 140822P00019000 P 08/22/14 19.0 1.30 1.39
NVDA 140822P00019500 P 08/22/14 19.5 1.70 1.78
NVDA 140822P00020000 P 08/22/14 20.0 2.11 2.35
NVDA 140822P00020500 P 08/22/14 20.5 2.54 2.96
NVDA 140822P00021000 P 08/22/14 21.0 3.00 3.45
NVDA 140822P00021500 P 08/22/14 21.5 3.50 3.95
NVDA 140822P00022000 P 08/22/14 22.0 3.95 4.45
NVDA 140822P00022500 P 08/22/14 22.5 4.45 4.90
NVDA 140822P00023000 P 08/22/14 23.0 4.95 5.40
NVDA 140822P00023500 P 08/22/14 23.5 5.45 5.95
NVDA 140822P00024000 P 08/22/14 24.0 5.95 6.45
NVDA 140822P00024500 P 08/22/14 24.5 6.40 6.95
NVDA 140822P00025000 P 08/22/14 25.0 6.90 7.45
NVDA 140822P00025500 P 08/22/14 25.5 7.40 7.95
NVDA 140822P00026000 P 08/22/14 26.0 7.90 8.45
NVDA 140822P00026500 P 08/22/14 26.5 8.40 8.95
NVDA 140822P00027000 P 08/22/14 27.0 8.90 9.45
NVDA 140822P00027500 P 08/22/14 27.5 9.40 10.00
NVDA 140829C00010000 C 08/29/14 10.0 6.25 9.60
NVDA 140829C00011000 C 08/29/14 11.0 6.00 7.90
NVDA 140829C00012000 C 08/29/14 12.0 5.00 6.60
NVDA 140829C00012500 C 08/29/14 12.5 4.80 6.05
NVDA 140829C00013000 C 08/29/14 13.0 4.70 5.20
NVDA 140829C00013500 C 08/29/14 13.5 4.20 4.70
NVDA 140829C00014000 C 08/29/14 14.0 3.70 4.20
NVDA 140829C00014500 C 08/29/14 14.5 3.20 3.70
NVDA 140829C00015000 C 08/29/14 15.0 2.76 3.25
NVDA 140829C00015500 C 08/29/14 15.5 2.29 2.77
NVDA 140829C00016000 C 08/29/14 16.0 1.92 2.27
NVDA 140829C00016500 C 08/29/14 16.5 1.68 1.85
NVDA 140829C00017000 C 08/29/14 17.0 1.34 1.46
NVDA 140829C00017500 C 08/29/14 17.5 0.98 1.09
NVDA 140829C00018000 C 08/29/14 18.0 0.73 0.80
NVDA 140829C00018500 C 08/29/14 18.5 0.51 0.58
NVDA 140829C00019000 C 08/29/14 19.0 0.36 0.44
NVDA 140829C00019500 C 08/29/14 19.5 0.24 0.32
NVDA 140829C00020000 C 08/29/14 20.0 0.17 0.25
NVDA 140829C00020500 C 08/29/14 20.5 0.11 0.19
NVDA 140829C00021000 C 08/29/14 21.0 0.06 0.15
NVDA 140829C00021500 C 08/29/14 21.5 0.04 0.14
NVDA 140829C00022000 C 08/29/14 22.0 0.02 0.13
NVDA 140829C00022500 C 08/29/14 22.5 0.02 0.11
NVDA 140829C00023000 C 08/29/14 23.0 0.01 0.10
NVDA 140829C00023500 C 08/29/14 23.5 0.01 0.09
NVDA 140829C00024000 C 08/29/14 24.0 0.00 0.09
NVDA 140829C00024500 C 08/29/14 24.5 0.00 0.09
NVDA 140829C00025000 C 08/29/14 25.0 0.00 0.08
NVDA 140829C00025500 C 08/29/14 25.5 0.00 0.07
NVDA 140829C00026000 C 08/29/14 26.0 0.00 0.06
NVDA 140829C00026500 C 08/29/14 26.5 0.00 0.06
NVDA 140829C00027000 C 08/29/14 27.0 0.00 0.05
NVDA 140829C00027500 C 08/29/14 27.5 0.00 0.04
NVDA 140829C00028000 C 08/29/14 28.0 0.00 0.04
NVDA 140829C00028500 C 08/29/14 28.5 0.00 0.03
NVDA 140829P00010000 P 08/29/14 10.0 0.00 0.02
NVDA 140829P00011000 P 08/29/14 11.0 0.00 0.03
NVDA 140829P00012000 P 08/29/14 12.0 0.00 0.04
NVDA 140829P00012500 P 08/29/14 12.5 0.00 0.05
NVDA 140829P00013000 P 08/29/14 13.0 0.00 0.06
NVDA 140829P00013500 P 08/29/14 13.5 0.00 0.07
NVDA 140829P00014000 P 08/29/14 14.0 0.01 0.08
NVDA 140829P00014500 P 08/29/14 14.5 0.02 0.10
NVDA 140829P00015000 P 08/29/14 15.0 0.03 0.12
NVDA 140829P00015500 P 08/29/14 15.5 0.07 0.16
NVDA 140829P00016000 P 08/29/14 16.0 0.12 0.20
NVDA 140829P00016500 P 08/29/14 16.5 0.20 0.31
NVDA 140829P00017000 P 08/29/14 17.0 0.33 0.45
NVDA 140829P00017500 P 08/29/14 17.5 0.49 0.56
NVDA 140829P00018000 P 08/29/14 18.0 0.73 0.78
NVDA 140829P00018500 P 08/29/14 18.5 1.00 1.09
NVDA 140829P00019000 P 08/29/14 19.0 1.34 1.51
NVDA 140829P00019500 P 08/29/14 19.5 1.71 1.90
NVDA 140829P00020000 P 08/29/14 20.0 2.13 2.32
NVDA 140829P00020500 P 08/29/14 20.5 2.56 2.99
NVDA 140829P00021000 P 08/29/14 21.0 3.00 3.50
NVDA 140829P00021500 P 08/29/14 21.5 3.50 3.95
NVDA 140829P00022000 P 08/29/14 22.0 4.00 4.45
NVDA 140829P00022500 P 08/29/14 22.5 4.45 4.70
NVDA 140829P00023000 P 08/29/14 23.0 4.95 5.45
NVDA 140829P00023500 P 08/29/14 23.5 5.45 5.95
NVDA 140829P00024000 P 08/29/14 24.0 5.95 6.45
NVDA 140829P00024500 P 08/29/14 24.5 6.40 6.95
NVDA 140829P00025000 P 08/29/14 25.0 6.90 7.45
NVDA 140829P00025500 P 08/29/14 25.5 7.45 7.95
NVDA 140829P00026000 P 08/29/14 26.0 7.95 8.45
NVDA 140829P00026500 P 08/29/14 26.5 8.40 8.95
NVDA 140829P00027000 P 08/29/14 27.0 8.90 9.45
NVDA 140829P00027500 P 08/29/14 27.5 9.40 10.00
NVDA 140829P00028000 P 08/29/14 28.0 9.00 10.60
NVDA 140829P00028500 P 08/29/14 28.5 9.50 11.55
NVDA 140905C00010000 C 09/05/14 10.0 6.25 9.60
NVDA 140905C00011000 C 09/05/14 11.0 5.90 8.05
NVDA 140905C00011500 C 09/05/14 11.5 5.40 7.40
NVDA 140905C00012000 C 09/05/14 12.0 5.10 6.90
NVDA 140905C00012500 C 09/05/14 12.5 4.70 6.05
NVDA 140905C00013000 C 09/05/14 13.0 4.70 5.20
NVDA 140905C00013500 C 09/05/14 13.5 4.20 4.70
NVDA 140905C00014000 C 09/05/14 14.0 3.70 4.20
NVDA 140905C00014500 C 09/05/14 14.5 3.20 3.70
NVDA 140905C00015000 C 09/05/14 15.0 2.76 3.25
NVDA 140905C00015500 C 09/05/14 15.5 2.29 2.76
NVDA 140905C00016000 C 09/05/14 16.0 1.94 2.29
NVDA 140905C00016500 C 09/05/14 16.5 1.69 1.86
NVDA 140905C00017000 C 09/05/14 17.0 1.31 1.48
NVDA 140905C00017500 C 09/05/14 17.5 0.99 1.12
NVDA 140905C00018000 C 09/05/14 18.0 0.78 0.83
NVDA 140905C00018500 C 09/05/14 18.5 0.57 0.61
NVDA 140905C00019000 C 09/05/14 19.0 0.36 0.47
NVDA 140905C00019500 C 09/05/14 19.5 0.25 0.34
NVDA 140905C00020000 C 09/05/14 20.0 0.17 0.27
NVDA 140905C00020500 C 09/05/14 20.5 0.08 0.22
NVDA 140905C00021000 C 09/05/14 21.0 0.08 0.18
NVDA 140905C00021500 C 09/05/14 21.5 0.04 0.15
NVDA 140905C00022000 C 09/05/14 22.0 0.03 0.14
NVDA 140905C00022500 C 09/05/14 22.5 0.02 0.12
NVDA 140905C00023000 C 09/05/14 23.0 0.02 0.11
NVDA 140905C00023500 C 09/05/14 23.5 0.01 0.10
NVDA 140905C00024000 C 09/05/14 24.0 0.01 0.09
NVDA 140905C00024500 C 09/05/14 24.5 0.00 0.09
NVDA 140905C00025000 C 09/05/14 25.0 0.00 0.08
NVDA 140905C00025500 C 09/05/14 25.5 0.00 0.07
NVDA 140905C00026000 C 09/05/14 26.0 0.00 0.06
NVDA 140905C00026500 C 09/05/14 26.5 0.00 0.06
NVDA 140905C00027000 C 09/05/14 27.0 0.00 0.05
NVDA 140905C00027500 C 09/05/14 27.5 0.00 0.05
NVDA 140905C00028000 C 09/05/14 28.0 0.00 0.04
NVDA 140905C00028500 C 09/05/14 28.5 0.00 0.04
NVDA 140905P00010000 P 09/05/14 10.0 0.00 0.02
NVDA 140905P00011000 P 09/05/14 11.0 0.00 0.03
NVDA 140905P00011500 P 09/05/14 11.5 0.00 0.03
NVDA 140905P00012000 P 09/05/14 12.0 0.00 0.04
NVDA 140905P00012500 P 09/05/14 12.5 0.00 0.05
NVDA 140905P00013000 P 09/05/14 13.0 0.00 0.06
NVDA 140905P00013500 P 09/05/14 13.5 0.00 0.07
NVDA 140905P00014000 P 09/05/14 14.0 0.01 0.08
NVDA 140905P00014500 P 09/05/14 14.5 0.02 0.10
NVDA 140905P00015000 P 09/05/14 15.0 0.04 0.13
NVDA 140905P00015500 P 09/05/14 15.5 0.08 0.16
NVDA 140905P00016000 P 09/05/14 16.0 0.14 0.22
NVDA 140905P00016500 P 09/05/14 16.5 0.22 0.34
NVDA 140905P00017000 P 09/05/14 17.0 0.35 0.47
NVDA 140905P00017500 P 09/05/14 17.5 0.53 0.58
NVDA 140905P00018000 P 09/05/14 18.0 0.77 0.82
NVDA 140905P00018500 P 09/05/14 18.5 1.02 1.11
NVDA 140905P00019000 P 09/05/14 19.0 1.36 1.54
NVDA 140905P00019500 P 09/05/14 19.5 1.76 1.93
NVDA 140905P00020000 P 09/05/14 20.0 2.14 2.34
NVDA 140905P00020500 P 09/05/14 20.5 2.61 2.84
NVDA 140905P00021000 P 09/05/14 21.0 3.05 3.45
NVDA 140905P00021500 P 09/05/14 21.5 3.50 4.00
NVDA 140905P00022000 P 09/05/14 22.0 4.00 4.50
NVDA 140905P00022500 P 09/05/14 22.5 4.45 4.95
NVDA 140905P00023000 P 09/05/14 23.0 4.95 5.50
NVDA 140905P00023500 P 09/05/14 23.5 5.45 6.00
NVDA 140905P00024000 P 09/05/14 24.0 5.95 6.50
NVDA 140905P00024500 P 09/05/14 24.5 6.40 7.00
NVDA 140905P00025000 P 09/05/14 25.0 6.90 7.50
NVDA 140905P00025500 P 09/05/14 25.5 7.40 8.00
NVDA 140905P00026000 P 09/05/14 26.0 7.90 8.50
NVDA 140905P00026500 P 09/05/14 26.5 8.40 9.00
NVDA 140905P00027000 P 09/05/14 27.0 8.90 9.50
NVDA 140905P00027500 P 09/05/14 27.5 9.40 10.00
NVDA 140905P00028000 P 09/05/14 28.0 8.75 11.30
NVDA 140905P00028500 P 09/05/14 28.5 9.25 11.80
NVDA 140920C00008000 C 09/20/14 8.0 8.45 11.70
NVDA 140920C00009000 C 09/20/14 9.0 8.05 10.15
NVDA 140920C00010000 C 09/20/14 10.0 6.90 9.20
NVDA 140920C00011000 C 09/20/14 11.0 6.05 7.85
NVDA 140920C00012000 C 09/20/14 12.0 5.15 6.95
NVDA 140920C00013000 C 09/20/14 13.0 4.70 5.20
NVDA 140920C00014000 C 09/20/14 14.0 3.70 4.20
NVDA 140920C00015000 C 09/20/14 15.0 2.76 3.25
NVDA 140920C00016000 C 09/20/14 16.0 2.15 2.30
NVDA 140920C00017000 C 09/20/14 17.0 1.37 1.53
NVDA 140920C00018000 C 09/20/14 18.0 0.88 0.91
NVDA 140920C00019000 C 09/20/14 19.0 0.44 0.52
NVDA 140920C00020000 C 09/20/14 20.0 0.22 0.30
NVDA 140920C00021000 C 09/20/14 21.0 0.10 0.18
NVDA 140920C00022000 C 09/20/14 22.0 0.05 0.14
NVDA 140920C00023000 C 09/20/14 23.0 0.02 0.11
NVDA 140920C00024000 C 09/20/14 24.0 0.01 0.09
NVDA 140920C00025000 C 09/20/14 25.0 0.01 0.07
NVDA 140920C00026000 C 09/20/14 26.0 0.00 0.07
NVDA 140920C00027000 C 09/20/14 27.0 0.00 0.06
NVDA 140920C00028000 C 09/20/14 28.0 0.00 0.04
NVDA 140920P00008000 P 09/20/14 8.0 0.00 0.02
NVDA 140920P00009000 P 09/20/14 9.0 0.00 0.02
NVDA 140920P00010000 P 09/20/14 10.0 0.00 0.02
NVDA 140920P00011000 P 09/20/14 11.0 0.00 0.03
NVDA 140920P00012000 P 09/20/14 12.0 0.00 0.04
NVDA 140920P00013000 P 09/20/14 13.0 0.00 0.07
NVDA 140920P00014000 P 09/20/14 14.0 0.02 0.10
NVDA 140920P00015000 P 09/20/14 15.0 0.07 0.15
NVDA 140920P00016000 P 09/20/14 16.0 0.20 0.27
NVDA 140920P00017000 P 09/20/14 17.0 0.44 0.46
NVDA 140920P00018000 P 09/20/14 18.0 0.86 0.89
NVDA 140920P00019000 P 09/20/14 19.0 1.44 1.61
NVDA 140920P00020000 P 09/20/14 20.0 2.20 2.40
NVDA 140920P00021000 P 09/20/14 21.0 3.05 3.50
NVDA 140920P00022000 P 09/20/14 22.0 4.00 4.45
NVDA 140920P00023000 P 09/20/14 23.0 4.95 5.45
NVDA 140920P00024000 P 09/20/14 24.0 5.95 6.45
NVDA 140920P00025000 P 09/20/14 25.0 6.95 7.45
NVDA 140920P00026000 P 09/20/14 26.0 7.90 8.45
NVDA 140920P00027000 P 09/20/14 27.0 8.90 9.45
NVDA 140920P00028000 P 09/20/14 28.0 9.00 11.05
NVDA 141018C00011000 C 10/18/14 11.0 6.20 7.70
NVDA 141018C00012000 C 10/18/14 12.0 5.65 6.20
NVDA 141018C00013000 C 10/18/14 13.0 4.70 5.20
NVDA 141018C00014000 C 10/18/14 14.0 3.75 4.20
NVDA 141018C00015000 C 10/18/14 15.0 2.85 3.30
NVDA 141018C00016000 C 10/18/14 16.0 2.21 2.38
NVDA 141018C00017000 C 10/18/14 17.0 1.55 1.64
NVDA 141018C00018000 C 10/18/14 18.0 1.01 1.03
NVDA 141018C00019000 C 10/18/14 19.0 0.61 0.64
NVDA 141018C00020000 C 10/18/14 20.0 0.29 0.41
NVDA 141018C00021000 C 10/18/14 21.0 0.15 0.27
NVDA 141018C00022000 C 10/18/14 22.0 0.07 0.18
NVDA 141018C00023000 C 10/18/14 23.0 0.04 0.14
NVDA 141018C00024000 C 10/18/14 24.0 0.02 0.12
NVDA 141018C00025000 C 10/18/14 25.0 0.01 0.10
NVDA 141018C00026000 C 10/18/14 26.0 0.01 0.08
NVDA 141018C00027000 C 10/18/14 27.0 0.00 0.07
NVDA 141018P00011000 P 10/18/14 11.0 0.00 0.04
NVDA 141018P00012000 P 10/18/14 12.0 0.00 0.06
NVDA 141018P00013000 P 10/18/14 13.0 0.02 0.09
NVDA 141018P00014000 P 10/18/14 14.0 0.05 0.14
NVDA 141018P00015000 P 10/18/14 15.0 0.11 0.21
NVDA 141018P00016000 P 10/18/14 16.0 0.28 0.36
NVDA 141018P00017000 P 10/18/14 17.0 0.55 0.63
NVDA 141018P00018000 P 10/18/14 18.0 0.98 1.02
NVDA 141018P00019000 P 10/18/14 19.0 1.57 1.63
NVDA 141018P00020000 P 10/18/14 20.0 2.30 2.51
NVDA 141018P00021000 P 10/18/14 21.0 3.10 3.60
NVDA 141018P00022000 P 10/18/14 22.0 4.05 4.50
NVDA 141018P00023000 P 10/18/14 23.0 5.00 5.50
NVDA 141018P00024000 P 10/18/14 24.0 5.95 6.50
NVDA 141018P00025000 P 10/18/14 25.0 6.95 7.45
NVDA 141018P00026000 P 10/18/14 26.0 7.95 8.45
NVDA 141018P00027000 P 10/18/14 27.0 8.95 9.45
NVDA 141220C00010000 C 12/20/14 10.0 7.05 8.70
NVDA 141220C00011000 C 12/20/14 11.0 6.65 7.20
NVDA 141220C00012000 C 12/20/14 12.0 5.75 6.20
NVDA 141220C00013000 C 12/20/14 13.0 4.75 5.25
NVDA 141220C00014000 C 12/20/14 14.0 3.80 4.30
NVDA 141220C00015000 C 12/20/14 15.0 3.20 3.40
NVDA 141220C00016000 C 12/20/14 16.0 2.40 2.59
NVDA 141220C00017000 C 12/20/14 17.0 1.73 1.91
NVDA 141220C00018000 C 12/20/14 18.0 1.30 1.34
NVDA 141220C00019000 C 12/20/14 19.0 0.83 0.96
NVDA 141220C00020000 C 12/20/14 20.0 0.54 0.67
NVDA 141220C00021000 C 12/20/14 21.0 0.41 0.46
NVDA 141220C00022000 C 12/20/14 22.0 0.25 0.32
NVDA 141220C00023000 C 12/20/14 23.0 0.16 0.24
NVDA 141220C00024000 C 12/20/14 24.0 0.06 0.18
NVDA 141220C00025000 C 12/20/14 25.0 0.06 0.18
NVDA 141220C00026000 C 12/20/14 26.0 0.04 0.14
NVDA 141220C00027000 C 12/20/14 27.0 0.02 0.12
NVDA 141220C00028000 C 12/20/14 28.0 0.01 0.11
NVDA 141220P00010000 P 12/20/14 10.0 0.00 0.06
NVDA 141220P00011000 P 12/20/14 11.0 0.00 0.09
NVDA 141220P00012000 P 12/20/14 12.0 0.04 0.12
NVDA 141220P00013000 P 12/20/14 13.0 0.05 0.18
NVDA 141220P00014000 P 12/20/14 14.0 0.16 0.25
NVDA 141220P00015000 P 12/20/14 15.0 0.30 0.43
NVDA 141220P00016000 P 12/20/14 16.0 0.53 0.62
NVDA 141220P00017000 P 12/20/14 17.0 0.86 0.96
NVDA 141220P00018000 P 12/20/14 18.0 1.32 1.38
NVDA 141220P00019000 P 12/20/14 19.0 1.91 2.05
NVDA 141220P00020000 P 12/20/14 20.0 2.61 2.88
NVDA 141220P00021000 P 12/20/14 21.0 3.40 3.60
NVDA 141220P00022000 P 12/20/14 22.0 4.25 4.70
NVDA 141220P00023000 P 12/20/14 23.0 5.15 5.70
NVDA 141220P00024000 P 12/20/14 24.0 6.10 6.60
NVDA 141220P00025000 P 12/20/14 25.0 7.05 7.60
NVDA 141220P00026000 P 12/20/14 26.0 8.00 8.55
NVDA 141220P00027000 P 12/20/14 27.0 9.00 9.45
NVDA 141220P00028000 P 12/20/14 28.0 8.80 11.35
NVDA 150117C00003000 C 01/17/15 3.0 13.40 16.65
NVDA 150117C00005000 C 01/17/15 5.0 11.45 14.65
NVDA 150117C00008000 C 01/17/15 8.0 8.45 11.65
NVDA 150117C00009000 C 01/17/15 9.0 7.95 10.50
NVDA 150117C00010000 C 01/17/15 10.0 7.95 8.20
NVDA 150117C00011000 C 01/17/15 11.0 6.65 7.20
NVDA 150117C00012000 C 01/17/15 12.0 6.00 6.20
NVDA 150117C00013000 C 01/17/15 13.0 4.75 5.25
NVDA 150117C00014000 C 01/17/15 14.0 3.85 4.35
NVDA 150117C00015000 C 01/17/15 15.0 3.30 3.45
NVDA 150117C00016000 C 01/17/15 16.0 2.56 2.67
NVDA 150117C00017000 C 01/17/15 17.0 1.83 1.97
NVDA 150117C00018000 C 01/17/15 18.0 1.39 1.43
NVDA 150117C00019000 C 01/17/15 19.0 0.93 1.03
NVDA 150117C00020000 C 01/17/15 20.0 0.66 0.74
NVDA 150117C00021000 C 01/17/15 21.0 0.50 0.53
NVDA 150117C00022000 C 01/17/15 22.0 0.25 0.43
NVDA 150117C00023000 C 01/17/15 23.0 0.15 0.30
NVDA 150117C00024000 C 01/17/15 24.0 0.09 0.24
NVDA 150117C00025000 C 01/17/15 25.0 0.13 0.17
NVDA 150117C00026000 C 01/17/15 26.0 0.06 0.16
NVDA 150117C00027000 C 01/17/15 27.0 0.03 0.14
NVDA 150117C00028000 C 01/17/15 28.0 0.02 0.13
NVDA 150117C00029000 C 01/17/15 29.0 0.01 0.11
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 0.03
NVDA 150117P00009000 P 01/17/15 9.0 0.00 0.05
NVDA 150117P00010000 P 01/17/15 10.0 0.01 0.06
NVDA 150117P00011000 P 01/17/15 11.0 0.03 0.10
NVDA 150117P00012000 P 01/17/15 12.0 0.06 0.14
NVDA 150117P00013000 P 01/17/15 13.0 0.08 0.22
NVDA 150117P00014000 P 01/17/15 14.0 0.21 0.30
NVDA 150117P00015000 P 01/17/15 15.0 0.35 0.48
NVDA 150117P00016000 P 01/17/15 16.0 0.62 0.72
NVDA 150117P00017000 P 01/17/15 17.0 0.97 1.00
NVDA 150117P00018000 P 01/17/15 18.0 1.43 1.47
NVDA 150117P00019000 P 01/17/15 19.0 2.01 2.07
NVDA 150117P00020000 P 01/17/15 20.0 2.71 2.78
NVDA 150117P00021000 P 01/17/15 21.0 3.50 3.75
NVDA 150117P00022000 P 01/17/15 22.0 4.30 4.55
NVDA 150117P00023000 P 01/17/15 23.0 5.20 5.70
NVDA 150117P00024000 P 01/17/15 24.0 6.15 6.65
NVDA 150117P00025000 P 01/17/15 25.0 7.05 7.60
NVDA 150117P00026000 P 01/17/15 26.0 8.05 8.55
NVDA 150117P00027000 P 01/17/15 27.0 9.00 9.50
NVDA 150117P00028000 P 01/17/15 28.0 9.40 10.80
NVDA 150117P00029000 P 01/17/15 29.0 10.40 11.80
NVDA 150320C00011000 C 03/20/15 11.0 6.80 7.30
NVDA 150320C00012000 C 03/20/15 12.0 5.85 6.30
NVDA 150320C00013000 C 03/20/15 13.0 4.80 5.35
NVDA 150320C00014000 C 03/20/15 14.0 3.95 4.50
NVDA 150320C00015000 C 03/20/15 15.0 3.35 3.65
NVDA 150320C00016000 C 03/20/15 16.0 2.63 2.92
NVDA 150320C00017000 C 03/20/15 17.0 2.01 2.30
NVDA 150320C00018000 C 03/20/15 18.0 1.50 1.75
NVDA 150320C00019000 C 03/20/15 19.0 1.20 1.33
NVDA 150320C00020000 C 03/20/15 20.0 0.77 1.00
NVDA 150320C00021000 C 03/20/15 21.0 0.53 0.75
NVDA 150320C00022000 C 03/20/15 22.0 0.36 0.56
NVDA 150320C00023000 C 03/20/15 23.0 0.25 0.44
NVDA 150320C00024000 C 03/20/15 24.0 0.17 0.35
NVDA 150320C00025000 C 03/20/15 25.0 0.11 0.28
NVDA 150320C00026000 C 03/20/15 26.0 0.08 0.23
NVDA 150320C00027000 C 03/20/15 27.0 0.08 0.21
NVDA 150320C00028000 C 03/20/15 28.0 0.05 0.17
NVDA 150320P00011000 P 03/20/15 11.0 0.06 0.15
NVDA 150320P00012000 P 03/20/15 12.0 0.12 0.20
NVDA 150320P00013000 P 03/20/15 13.0 0.20 0.30
NVDA 150320P00014000 P 03/20/15 14.0 0.35 0.48
NVDA 150320P00015000 P 03/20/15 15.0 0.54 0.71
NVDA 150320P00016000 P 03/20/15 16.0 0.84 1.05
NVDA 150320P00017000 P 03/20/15 17.0 1.22 1.45
NVDA 150320P00018000 P 03/20/15 18.0 1.73 1.83
NVDA 150320P00019000 P 03/20/15 19.0 2.30 2.56
NVDA 150320P00020000 P 03/20/15 20.0 2.96 3.25
NVDA 150320P00021000 P 03/20/15 21.0 3.70 4.00
NVDA 150320P00022000 P 03/20/15 22.0 4.50 4.80
NVDA 150320P00023000 P 03/20/15 23.0 5.35 5.70
NVDA 150320P00024000 P 03/20/15 24.0 6.20 6.80
NVDA 150320P00025000 P 03/20/15 25.0 7.15 7.75
NVDA 150320P00026000 P 03/20/15 26.0 8.10 8.70
NVDA 150320P00027000 P 03/20/15 27.0 9.05 9.65
NVDA 150320P00028000 P 03/20/15 28.0 8.90 10.80
NVDA 160115C00003000 C 01/15/16 3.0 12.60 17.35
NVDA 160115C00005000 C 01/15/16 5.0 10.60 15.35
NVDA 160115C00008000 C 01/15/16 8.0 7.60 12.35
NVDA 160115C00010000 C 01/15/16 10.0 5.85 8.95
NVDA 160115C00013000 C 01/15/16 13.0 5.15 7.95
NVDA 160115C00015000 C 01/15/16 15.0 3.90 4.10
NVDA 160115C00017000 C 01/15/16 17.0 2.80 3.45
NVDA 160115C00020000 C 01/15/16 20.0 1.10 2.24
NVDA 160115C00022000 C 01/15/16 22.0 0.61 1.20
NVDA 160115C00025000 C 01/15/16 25.0 0.58 1.00
NVDA 160115P00003000 P 01/15/16 3.0 0.00 0.03
NVDA 160115P00005000 P 01/15/16 5.0 0.00 0.07
NVDA 160115P00008000 P 01/15/16 8.0 0.00 0.24
NVDA 160115P00010000 P 01/15/16 10.0 0.06 0.45
NVDA 160115P00013000 P 01/15/16 13.0 0.38 1.04
NVDA 160115P00015000 P 01/15/16 15.0 0.87 1.34
NVDA 160115P00017000 P 01/15/16 17.0 1.63 2.65
NVDA 160115P00020000 P 01/15/16 20.0 3.30 4.50
NVDA 160115P00022000 P 01/15/16 22.0 4.70 6.00
NVDA 160115P00025000 P 01/15/16 25.0 7.25 8.40

OPRA data is delayed 15 minutes.