$18.27 -0.18 (-0.98%) NVIDIA Corp - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 18.27
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.98%)
Prev Close: 18.45
Open: 18.48
Bid: 18.27
Ask: 18.28
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1418J10 7.30 0.00 7.30 103.0 9.35 103.0 0.0 0
10.50 NVDA1418J10.5 6.80 0.00 6.80 103.0 8.85 103.0 0.0 0
11.00 NVDA1418J11 7.20 0.00 7.20 47.0 7.50 88.0 0.0 0
11.50 NVDA1403J11.5 6.55 0.00 6.55 187.0 7.05 187.0 0.0 0
11.50 NVDA1418J11.5 6.70 0.00 6.70 77.0 7.00 263.0 0.0 0
12.00 NVDA1403J12 7.50 1.45 6.05 187.0 6.40 86.0 3.0 3
12.00 NVDA1410J12 6.20 0.00 6.20 49.0 6.45 273.0 0.0 0
12.00 NVDA1418J12 6.55 0.35 6.20 300.0 6.55 235.0 36.0 36
12.00 NVDA1424J12 5.90 0.00 5.90 21.0 6.95 21.0 0.0 0
12.00 NVDA1431J12 5.70 0.00 5.70 21.0 7.10 21.0 0.0 0
12.50 NVDA1403J12.5 5.55 0.00 5.55 187.0 5.90 112.0 0.0 0
12.50 NVDA1410J12.5 5.70 0.00 5.70 49.0 5.95 273.0 0.0 0
12.50 NVDA1418J12.5 5.70 0.00 5.70 336.0 5.95 406.0 0.0 0
12.50 NVDA1424J12.5 5.35 0.00 5.35 21.0 6.45 21.0 0.0 0
13.00 NVDA1403J13 5.05 0.00 5.05 108.0 5.55 108.0 0.0 0
13.00 NVDA1410J13 5.20 0.00 5.20 49.0 5.45 273.0 0.0 0
13.00 NVDA1418J13 5.55 0.35 5.20 143.0 5.45 205.0 32.0 35
13.00 NVDA1424J13 4.90 0.00 4.90 21.0 5.95 21.0 0.0 0
13.00 NVDA1431J13 5.10 0.00 5.10 84.0 5.80 84.0 0.0 0
13.50 NVDA1403J13.5 4.55 0.00 4.55 187.0 4.90 150.0 0.0 0
13.50 NVDA1410J13.5 4.70 0.00 4.70 49.0 4.95 273.0 0.0 0
13.50 NVDA1418J13.5 4.70 0.00 4.70 861.0 4.95 841.0 0.0 0
13.50 NVDA1424J13.5 4.35 0.00 4.35 21.0 5.45 21.0 0.0 0
14.00 NVDA1403J14 4.05 0.00 4.05 187.0 4.55 187.0 0.0 0
14.00 NVDA1410J14 4.20 0.00 4.20 80.0 4.55 124.0 0.0 0
14.00 NVDA1418J14 4.20 0.00 4.20 477.0 4.45 763.0 0.0 0
14.00 NVDA1424J14 4.10 0.00 4.10 84.0 4.75 84.0 0.0 0
14.00 NVDA1431J14 4.15 0.00 4.15 50.0 4.75 324.0 0.0 0
14.50 NVDA1403J14.5 3.55 0.00 3.55 187.0 4.05 187.0 0.0 0
14.50 NVDA1410J14.5 3.70 0.00 3.70 101.0 3.95 273.0 0.0 0
14.50 NVDA1418J14.5 3.70 0.00 3.70 783.0 3.95 836.0 0.0 0
14.50 NVDA1424J14.5 3.60 0.00 3.60 168.0 4.25 175.0 0.0 0
14.50 NVDA1431J14.5 3.65 0.00 3.65 50.0 4.25 324.0 0.0 0
15.00 NVDA1403J15 3.56 0.51 3.05 108.0 3.55 108.0 30.0 47
15.00 NVDA1410J15 4.10 0.90 3.20 1053.0 3.60 954.0 24.0 24
15.00 NVDA1418J15 4.00 0.80 3.20 1132.0 3.45 1119.0 2.0 9
15.00 NVDA1424J15 3.15 0.00 3.15 97.0 3.75 155.0 0.0 0
15.00 NVDA1431J15 3.15 0.00 3.15 92.0 3.75 313.0 0.0 0
15.50 NVDA1403J15.5 3.60 1.02 2.58 187.0 2.90 121.0 15.0 15
15.50 NVDA1410J15.5 2.71 0.00 2.71 510.0 3.10 783.0 0.0 0
15.50 NVDA1418J15.5 2.73 0.00 2.73 474.0 2.93 476.0 0.0 0
15.50 NVDA1424J15.5 2.70 0.00 2.70 84.0 3.20 134.0 0.0 0
15.50 NVDA1431J15.5 2.67 0.00 2.67 16.0 3.20 280.0 0.0 0
16.00 NVDA1403J16 2.08 0.00 2.08 108.0 2.53 108.0 0.0 0
16.00 NVDA1410J16 2.22 0.00 2.22 898.0 2.45 736.0 0.0 0
16.00 NVDA1418J16 2.88 0.64 2.24 509.0 2.43 345.0 2.0 137
16.00 NVDA1424J16 2.23 0.00 2.23 79.0 2.70 164.0 0.0 0
16.00 NVDA1431J16 2.18 0.00 2.18 109.0 2.71 409.0 0.0 0
16.50 NVDA1403J16.5 1.57 0.00 1.57 1054.0 1.90 118.0 0.0 0
16.50 NVDA1410J16.5 1.73 0.00 1.73 132.0 1.95 165.0 0.0 0
16.50 NVDA1418J16.5 1.76 0.00 1.76 616.0 1.94 707.0 0.0 0
16.50 NVDA1424J16.5 1.71 0.00 1.71 365.0 2.19 549.0 0.0 0
16.50 NVDA1431J16.5 1.76 0.00 1.76 831.0 2.23 1011.0 0.0 0
17.00 NVDA1403J17 1.21 0.00 1.21 1038.0 1.41 1029.0 0.0 0
17.00 NVDA1410J17 1.57 0.32 1.25 1054.0 1.45 450.0 1.0 1
17.00 NVDA1418J17 1.57 0.27 1.30 1270.0 1.46 1295.0 13.0 2,086
17.00 NVDA1424J17 1.62 0.29 1.33 315.0 1.60 1120.0 10.0 6
17.00 NVDA1431J17 1.33 0.00 1.33 1086.0 1.76 1091.0 0.0 0
17.50 NVDA1403J17.5 1.40 0.68 0.72 1030.0 1.01 1140.0 10.0 10
17.50 NVDA1410J17.5 0.84 0.00 0.84 56.0 0.88 110.0 0.0 0
17.50 NVDA1418J17.5 0.98 0.00 0.91 167.0 0.94 8.0 17.0 0
17.50 NVDA1424J17.5 0.93 0.00 0.93 22.0 1.07 1008.0 0.0 0
17.50 NVDA1431J17.5 0.98 0.00 0.98 340.0 1.13 1507.0 0.0 0
18.00 NVDA1403J18 0.54 0.00 0.32 104.0 0.42 2047.0 73.0 60
18.00 NVDA1410J18 0.54 0.00 0.45 272.0 0.51 838.0 1.0 1
18.00 NVDA1418J18 0.57 0.00 0.55 926.0 0.58 150.0 38.0 3,863
18.00 NVDA1424J18 0.60 0.00 0.60 223.0 0.65 51.0 0.0 0
18.00 NVDA1431J18 0.84 0.18 0.66 97.0 0.75 1662.0 30.0 40
18.50 NVDA1403J18.5 0.13 0.00 0.07 56.0 0.09 361.0 364.0 618
18.50 NVDA1410J18.5 0.24 0.00 0.19 1198.0 0.23 608.0 1.0 6
18.50 NVDA1418J18.5 0.33 0.00 0.30 61.0 0.32 535.0 39.0 416
18.50 NVDA1424J18.5 0.41 0.06 0.35 145.0 0.40 860.0 10.0 408
18.50 NVDA1431J18.5 0.57 0.17 0.40 665.0 0.48 1669.0 25.0 342
19.00 NVDA1403J19 0.03 0.00 0.01 36.0 0.05 1726.0 21.0 1,371
19.00 NVDA1410J19 0.09 0.00 0.08 95.0 0.11 808.0 4.0 830
19.00 NVDA1418J19 0.15 0.00 0.14 626.0 0.16 325.0 119.0 1,919
19.00 NVDA1424J19 0.29 0.11 0.18 275.0 0.22 526.0 117.0 420
19.00 NVDA1431J19 0.30 0.08 0.22 1099.0 0.28 636.0 10.0 857
19.50 NVDA1403J19.5 0.02 0.00 0.04 1.0 0.03 622.0 113.0 2,791
19.50 NVDA1410J19.5 0.04 0.00 0.03 156.0 0.06 129.0 5.0 1,273
19.50 NVDA1418J19.5 0.09 0.00 0.07 87.0 0.09 1243.0 5.0 860
19.50 NVDA1424J19.5 0.20 0.11 0.09 371.0 0.13 975.0 20.0 271
19.50 NVDA1431J19.5 0.23 0.11 0.12 887.0 0.18 1816.0 30.0 503
20.00 NVDA1403J20 0.02 0.00 0.01 4.0 0.02 163.0 57.0 1,495
20.00 NVDA1410J20 0.03 0.02 0.01 244.0 0.04 950.0 3.0 1,511
20.00 NVDA1418J20 0.05 0.00 0.03 106.0 0.05 866.0 15.0 3,519
20.00 NVDA1424J20 0.19 0.15 0.04 294.0 0.09 1185.0 20.0 70
20.00 NVDA1431J20 0.10 0.03 0.07 88.0 0.13 60.0 12.0 211
20.50 NVDA1403J20.5 0.05 0.03 0.01 57.0 0.02 187.0 21.0 113
20.50 NVDA1410J20.5 0.09 0.06 0.01 10.0 0.03 657.0 6.0 109
20.50 NVDA1418J20.5 0.06 0.05 0.01 59.0 0.03 151.0 30.0 130
20.50 NVDA1424J20.5 0.20 0.19 0.01 634.0 0.06 1038.0 40.0 60
20.50 NVDA1431J20.5 0.24 0.21 0.03 475.0 0.08 1586.0 30.0 30
21.00 NVDA1403J21 0.12 0.10 0.01 10.0 0.02 211.0 11.0 11
21.00 NVDA1410J21 0.07 0.04 0.01 10.0 0.03 255.0 3.0 33
21.00 NVDA1418J21 0.02 0.01 0.01 2.0 0.03 432.0 100.0 1,133
21.00 NVDA1424J21 0.27 0.26 0.01 50.0 0.05 361.0 3.0 24
21.00 NVDA1431J21 0.14 0.13 0.01 383.0 0.05 397.0 3.0 3
21.50 NVDA1403J21.5 0.02 0.00 0.01 64.0 0.02 215.0 0.0 0
21.50 NVDA1410J21.5 0.03 0.00 0.01 20.0 0.03 266.0 6.0 5
21.50 NVDA1418J21.5 0.02 0.00 0.01 10.0 0.02 150.0 0.0 0
21.50 NVDA1424J21.5 0.20 0.16 0.01 10.0 0.04 175.0 11.0 41
21.50 NVDA1431J21.5 0.01 0.00 0.01 84.0 0.04 27.0 0.0 0
22.00 NVDA1403J22 0.02 0.00 0.01 10.0 0.02 242.0 0.0 0
22.00 NVDA1410J22 0.02 0.00 0.01 10.0 0.02 178.0 0.0 0
22.00 NVDA1418J22 0.04 0.02 0.01 62.0 0.02 180.0 5.0 151
22.00 NVDA1424J22 0.13 0.10 0.01 10.0 0.03 11.0 11.0 11
22.00 NVDA1431J22 0.01 0.00 0.01 3.0 0.04 86.0 0.0 0
22.50 NVDA1403J22.5 0.02 0.00 0.01 10.0 0.02 227.0 0.0 0
22.50 NVDA1410J22.5 0.02 0.00 0.01 1.0 0.02 175.0 0.0 0
22.50 NVDA1418J22.5 0.02 0.00 0.01 62.0 0.02 198.0 0.0 0
22.50 NVDA1424J22.5 0.03 0.00 0.01 3.0 0.03 11.0 0.0 0
22.50 NVDA1431J22.5 0.05 0.02 0.01 64.0 0.03 11.0 3.0 3
23.00 NVDA1403J23 0.02 0.00 0.01 40.0 0.02 227.0 0.0 0
23.00 NVDA1410J23 0.02 0.00 0.01 49.0 0.02 221.0 0.0 0
23.00 NVDA1418J23 0.04 0.02 0.01 45.0 0.02 317.0 4.0 4
23.00 NVDA1424J23 0.03 0.00 0.01 78.0 0.03 22.0 0.0 0
23.00 NVDA1431J23 0.03 0.00 0.01 63.0 0.03 11.0 0.0 0
23.50 NVDA1403J23.5 0.02 0.00 0.01 10.0 0.02 206.0 0.0 0
23.50 NVDA1410J23.5 0.02 0.00 0.01 38.0 0.02 220.0 0.0 0
23.50 NVDA1418J23.5 0.02 0.00 0.00 0.0 0.02 360.0 0.0 0
23.50 NVDA1424J23.5 0.03 0.00 0.01 69.0 0.03 35.0 0.0 0
23.50 NVDA1431J23.5 0.03 0.00 0.01 3.0 0.03 11.0 0.0 0
24.00 NVDA1403J24 0.02 0.00 0.01 10.0 0.02 222.0 0.0 0
24.00 NVDA1410J24 0.02 0.00 0.01 10.0 0.02 222.0 0.0 0
24.00 NVDA1418J24 0.02 0.00 0.01 67.0 0.02 245.0 10.0 28
24.00 NVDA1424J24 0.03 0.00 0.01 45.0 0.03 50.0 0.0 0
24.00 NVDA1431J24 0.03 0.00 0.01 86.0 0.03 56.0 0.0 0
24.50 NVDA1403J24.5 0.02 0.00 0.01 10.0 0.02 206.0 0.0 0
24.50 NVDA1410J24.5 0.02 0.00 0.01 10.0 0.02 235.0 0.0 0
24.50 NVDA1418J24.5 0.02 0.00 0.00 0.0 0.02 275.0 0.0 0
24.50 NVDA1424J24.5 0.03 0.00 0.01 70.0 0.03 37.0 0.0 0
24.50 NVDA1431J24.5 0.03 0.00 0.00 0.0 0.03 50.0 0.0 0
25.00 NVDA1403J25 0.02 0.00 0.01 1.0 0.02 204.0 0.0 0
25.00 NVDA1410J25 0.02 0.00 0.00 0.0 0.02 220.0 0.0 0
25.00 NVDA1418J25 0.02 0.00 0.01 1.0 0.02 261.0 0.0 0
25.00 NVDA1424J25 0.03 0.00 0.01 11.0 0.03 41.0 0.0 0
25.00 NVDA1431J25 0.03 0.00 0.00 0.0 0.03 19.0 0.0 0
25.50 NVDA1403J25.5 0.02 0.00 0.00 0.0 0.02 191.0 0.0 0
25.50 NVDA1410J25.5 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
25.50 NVDA1418J25.5 0.02 0.00 0.00 0.0 0.02 262.0 0.0 0
25.50 NVDA1424J25.5 0.03 0.00 0.00 0.0 0.03 59.0 0.0 0
25.50 NVDA1431J25.5 0.03 0.00 0.00 0.0 0.03 24.0 0.0 0
26.00 NVDA1403J26 0.02 0.00 0.00 0.0 0.02 191.0 0.0 0
26.00 NVDA1410J26 0.02 0.00 0.00 0.0 0.02 205.0 0.0 0
26.00 NVDA1418J26 0.02 0.00 0.01 10.0 0.02 282.0 0.0 0
26.00 NVDA1424J26 0.02 0.00 0.00 0.0 0.02 11.0 0.0 0
26.00 NVDA1431J26 0.03 0.00 0.00 0.0 0.03 24.0 0.0 0
26.50 NVDA1403J26.5 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
26.50 NVDA1410J26.5 0.02 0.00 0.00 0.0 0.02 207.0 0.0 0
26.50 NVDA1418J26.5 0.02 0.00 0.00 0.0 0.02 261.0 0.0 0
26.50 NVDA1424J26.5 0.03 0.00 0.00 0.0 0.03 22.0 0.0 0
26.50 NVDA1431J26.5 0.14 0.00 0.00 0.0 0.14 95.0 0.0 0
27.00 NVDA1403J27 0.02 0.00 0.00 0.0 0.02 191.0 0.0 0
27.00 NVDA1410J27 0.02 0.00 0.00 0.0 0.02 198.0 0.0 0
27.00 NVDA1418J27 0.02 0.00 0.01 10.0 0.02 279.0 0.0 0
27.00 NVDA1424J27 0.03 0.00 0.00 0.0 0.03 32.0 0.0 0
27.00 NVDA1431J27 0.02 0.00 0.00 0.0 0.02 11.0 0.0 0
27.50 NVDA1403J27.5 0.02 0.00 0.00 0.0 0.02 191.0 0.0 0
27.50 NVDA1410J27.5 0.02 0.00 0.00 0.0 0.02 209.0 0.0 0
27.50 NVDA1418J27.5 0.02 0.00 0.00 0.0 0.02 280.0 0.0 0
27.50 NVDA1424J27.5 0.03 0.00 0.00 0.0 0.03 22.0 0.0 0
27.50 NVDA1431J27.5 0.02 0.00 0.00 0.0 0.02 11.0 0.0 0
28.00 NVDA1403J28 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
28.00 NVDA1410J28 0.02 0.00 0.00 0.0 0.02 205.0 0.0 0
28.00 NVDA1418J28 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
28.00 NVDA1424J28 0.02 0.00 0.00 0.0 0.02 11.0 0.0 0
28.00 NVDA1431J28 0.02 0.00 0.00 0.0 0.02 11.0 0.0 0
28.50 NVDA1403J28.5 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
28.50 NVDA1410J28.5 0.02 0.00 0.00 0.0 0.02 205.0 0.0 0
28.50 NVDA1424J28.5 0.02 0.00 0.00 0.0 0.02 11.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1418V10 0.02 0.00 0.00 0.0 0.02 300.0 0.0 0
10.50 NVDA1418V10.5 0.02 0.00 0.00 0.0 0.02 268.0 0.0 0
11.00 NVDA1418V11 0.02 0.00 0.01 10.0 0.02 281.0 2.0 2
11.50 NVDA1403V11.5 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
11.50 NVDA1418V11.5 0.02 0.00 0.00 0.0 0.02 216.0 0.0 0
12.00 NVDA1403V12 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
12.00 NVDA1410V12 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
12.00 NVDA1418V12 0.02 0.00 0.01 62.0 0.02 150.0 0.0 0
12.00 NVDA1424V12 0.13 0.00 0.00 0.0 0.13 6.0 0.0 0
12.00 NVDA1431V12 0.14 0.00 0.00 0.0 0.14 90.0 0.0 0
12.50 NVDA1403V12.5 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
12.50 NVDA1410V12.5 0.02 0.00 0.00 0.0 0.02 201.0 0.0 0
12.50 NVDA1418V12.5 0.02 0.00 0.00 0.0 0.02 223.0 0.0 0
12.50 NVDA1424V12.5 0.03 0.00 0.00 0.0 0.03 22.0 0.0 0
13.00 NVDA1403V13 0.02 0.00 0.00 0.0 0.02 220.0 0.0 0
13.00 NVDA1410V13 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
13.00 NVDA1418V13 0.02 0.00 0.01 116.0 0.02 135.0 3.0 3
13.00 NVDA1424V13 0.03 0.00 0.00 0.0 0.03 22.0 0.0 0
13.00 NVDA1431V13 0.03 0.00 0.00 0.0 0.03 11.0 0.0 0
13.50 NVDA1403V13.5 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
13.50 NVDA1410V13.5 0.02 0.00 0.00 0.0 0.02 400.0 0.0 0
13.50 NVDA1418V13.5 0.02 0.00 0.00 0.0 0.02 147.0 0.0 0
13.50 NVDA1424V13.5 0.03 0.00 0.00 0.0 0.03 16.0 0.0 0
14.00 NVDA1403V14 0.02 0.00 0.01 108.0 0.02 228.0 0.0 0
14.00 NVDA1410V14 0.02 0.00 0.00 0.0 0.02 238.0 0.0 0
14.00 NVDA1418V14 0.01 -0.01 0.01 195.0 0.02 152.0 10.0 50
14.00 NVDA1424V14 0.04 0.00 0.00 0.0 0.04 108.0 0.0 0
14.00 NVDA1431V14 0.05 0.00 0.01 61.0 0.05 128.0 0.0 0
14.50 NVDA1403V14.5 0.02 0.00 0.01 140.0 0.02 240.0 0.0 0
14.50 NVDA1410V14.5 0.02 0.00 0.00 0.0 0.02 254.0 0.0 0
14.50 NVDA1418V14.5 0.02 0.00 0.00 0.0 0.02 100.0 0.0 0
14.50 NVDA1424V14.5 0.04 0.03 0.01 10.0 0.04 36.0 21.0 20
14.50 NVDA1431V14.5 0.05 0.00 0.01 11.0 0.05 187.0 0.0 0
15.00 NVDA1403V15 0.02 0.00 0.01 54.0 0.02 227.0 0.0 0
15.00 NVDA1410V15 0.03 0.01 0.01 20.0 0.02 77.0 31.0 31
15.00 NVDA1418V15 0.04 0.02 0.01 31.0 0.02 36.0 5.0 100
15.00 NVDA1424V15 0.04 -0.01 0.01 6.0 0.05 316.0 3.0 3
15.00 NVDA1431V15 0.01 0.00 0.01 232.0 0.05 405.0 0.0 0
15.50 NVDA1403V15.5 0.02 0.00 0.01 2.0 0.02 216.0 0.0 0
15.50 NVDA1410V15.5 0.03 0.00 0.01 10.0 0.03 258.0 3.0 3
15.50 NVDA1418V15.5 0.01 0.00 0.01 269.0 0.03 103.0 0.0 0
15.50 NVDA1424V15.5 0.01 0.00 0.01 10.0 0.05 66.0 0.0 0
15.50 NVDA1431V15.5 0.02 0.00 0.02 361.0 0.06 269.0 0.0 0
16.00 NVDA1403V16 0.02 0.00 0.01 2.0 0.02 195.0 0.0 0
16.00 NVDA1410V16 0.01 0.00 0.01 3.0 0.03 367.0 0.0 0
16.00 NVDA1418V16 0.02 0.01 0.01 1085.0 0.04 410.0 2.0 1,717
16.00 NVDA1424V16 0.01 0.00 0.01 876.0 0.06 362.0 0.0 0
16.00 NVDA1431V16 0.03 0.00 0.03 721.0 0.08 543.0 0.0 0
16.50 NVDA1403V16.5 0.02 0.00 0.01 10.0 0.02 164.0 0.0 0
16.50 NVDA1410V16.5 0.01 0.00 0.01 142.0 0.04 628.0 0.0 0
16.50 NVDA1418V16.5 0.03 0.00 0.03 940.0 0.06 754.0 0.0 0
16.50 NVDA1424V16.5 0.03 0.00 0.03 1226.0 0.09 975.0 0.0 0
16.50 NVDA1431V16.5 0.07 0.02 0.05 975.0 0.11 424.0 2.0 5
17.00 NVDA1403V17 0.02 -0.02 0.01 1.0 0.04 663.0 9.0 15
17.00 NVDA1410V17 0.01 0.00 0.01 1198.0 0.05 306.0 0.0 0
17.00 NVDA1418V17 0.08 0.01 0.07 938.0 0.10 1154.0 30.0 7,263
17.00 NVDA1424V17 0.09 0.00 0.09 194.0 0.12 368.0 4.0 4
17.00 NVDA1431V17 0.16 0.06 0.10 1187.0 0.17 783.0 3.0 42
17.50 NVDA1403V17.5 0.01 -0.03 0.01 84.0 0.04 836.0 66.0 69
17.50 NVDA1410V17.5 0.06 -0.01 0.07 190.0 0.10 962.0 2.0 13
17.50 NVDA1418V17.5 0.16 0.00 0.14 83.0 0.16 638.0 50.0 102
17.50 NVDA1424V17.5 0.15 -0.01 0.16 90.0 0.20 80.0 33.0 44
17.50 NVDA1431V17.5 0.24 0.00 0.19 1362.0 0.27 956.0 50.0 285
18.00 NVDA1403V18 0.05 0.00 0.04 932.0 0.08 811.0 100.0 192
18.00 NVDA1410V18 0.13 0.00 0.16 810.0 0.21 172.0 8.0 182
18.00 NVDA1418V18 0.30 0.00 0.29 52.0 0.31 1415.0 1775.0 2,254
18.00 NVDA1424V18 0.30 0.00 0.32 355.0 0.37 249.0 1.0 400
18.00 NVDA1431V18 0.35 0.00 0.35 1253.0 0.46 2154.0 10.0 250
18.50 NVDA1403V18.5 0.15 0.00 0.28 32.0 0.32 117.0 181.0 928
18.50 NVDA1410V18.5 0.28 0.00 0.37 1649.0 0.46 406.0 1008.0 271
18.50 NVDA1418V18.5 0.51 0.00 0.51 1134.0 0.55 993.0 26.0 483
18.50 NVDA1424V18.5 0.42 -0.13 0.55 667.0 0.62 729.0 50.0 571
18.50 NVDA1431V18.5 0.53 -0.08 0.61 783.0 0.69 2001.0 126.0 286
19.00 NVDA1403V19 0.46 0.00 0.56 2014.0 0.81 1877.0 1.0 1,188
19.00 NVDA1410V19 0.65 -0.15 0.80 94.0 0.84 68.0 5.0 548
19.00 NVDA1418V19 0.86 0.00 0.84 889.0 0.90 812.0 142.0 3,108
19.00 NVDA1424V19 0.83 -0.04 0.87 280.0 0.94 45.0 3.0 363
19.00 NVDA1431V19 0.81 -0.08 0.89 1055.0 1.03 2107.0 196.0 371
19.50 NVDA1403V19.5 0.73 -0.27 1.00 1699.0 1.31 1036.0 4.0 122
19.50 NVDA1410V19.5 1.24 0.25 0.99 423.0 1.34 263.0 2.0 690
19.50 NVDA1418V19.5 0.85 -0.34 1.19 1015.0 1.32 327.0 57.0 204
19.50 NVDA1424V19.5 0.92 -0.30 1.22 1427.0 1.35 42.0 109.0 194
19.50 NVDA1431V19.5 0.94 -0.32 1.26 1695.0 1.41 1265.0 21.0 251
20.00 NVDA1403V20 1.19 -0.29 1.48 1290.0 1.80 118.0 10.0 59
20.00 NVDA1410V20 1.47 0.02 1.45 423.0 1.84 164.0 300.0 344
20.00 NVDA1418V20 1.52 0.00 1.64 951.0 1.82 1030.0 76.0 1,605
20.00 NVDA1424V20 1.24 -0.38 1.62 529.0 1.87 80.0 1.0 19
20.00 NVDA1431V20 1.04 -0.65 1.69 1022.0 1.87 1069.0 5.0 85
20.50 NVDA1403V20.5 1.15 -0.83 1.98 367.0 2.30 67.0 10.0 10
20.50 NVDA1410V20.5 1.40 -0.54 1.94 1288.0 2.31 57.0 7.0 87
20.50 NVDA1418V20.5 1.94 0.00 2.04 1225.0 2.31 1047.0 36.0 0
20.50 NVDA1424V20.5 1.83 0.00 1.83 568.0 2.36 69.0 0.0 0
20.50 NVDA1431V20.5 1.91 0.00 1.91 438.0 2.38 151.0 0.0 0
21.00 NVDA1403V21 1.83 -0.64 2.47 1042.0 2.80 118.0 33.0 33
21.00 NVDA1410V21 2.45 0.00 2.45 1168.0 2.81 101.0 0.0 0
21.00 NVDA1418V21 2.01 -0.52 2.53 796.0 2.80 229.0 1.0 84
21.00 NVDA1424V21 2.34 0.00 2.34 249.0 2.83 56.0 0.0 0
21.00 NVDA1431V21 2.38 0.00 2.38 355.0 2.86 80.0 0.0 0
21.50 NVDA1403V21.5 2.97 0.00 2.97 178.0 3.30 118.0 0.0 0
21.50 NVDA1410V21.5 2.94 0.00 2.94 1129.0 3.30 101.0 0.0 0
21.50 NVDA1418V21.5 3.00 0.00 3.00 993.0 3.30 716.0 0.0 0
21.50 NVDA1424V21.5 2.80 0.00 2.80 289.0 3.35 56.0 0.0 0
21.50 NVDA1431V21.5 2.88 0.00 2.88 351.0 3.40 36.0 0.0 0
22.00 NVDA1403V22 3.45 0.00 3.45 178.0 3.80 118.0 0.0 0
22.00 NVDA1410V22 3.40 0.00 3.40 273.0 3.80 87.0 0.0 0
22.00 NVDA1418V22 2.24 -1.26 3.50 1184.0 3.80 193.0 10.0 40
22.00 NVDA1424V22 3.25 0.00 3.25 171.0 3.90 84.0 0.0 0
22.00 NVDA1431V22 3.25 0.00 3.25 370.0 3.90 88.0 0.0 0
22.50 NVDA1403V22.5 3.95 0.00 3.95 178.0 4.30 118.0 0.0 0
22.50 NVDA1410V22.5 3.90 0.00 3.90 273.0 4.30 67.0 0.0 0
22.50 NVDA1418V22.5 4.00 0.00 4.00 715.0 4.30 143.0 0.0 0
22.50 NVDA1424V22.5 3.75 0.00 3.75 198.0 4.45 84.0 0.0 0
22.50 NVDA1431V22.5 3.75 0.00 3.75 369.0 4.40 92.0 0.0 0
23.00 NVDA1403V23 4.45 0.00 4.45 178.0 4.80 118.0 0.0 0
23.00 NVDA1410V23 4.40 0.00 4.40 273.0 4.80 67.0 0.0 0
23.00 NVDA1418V23 4.50 0.00 4.50 263.0 4.80 75.0 0.0 0
23.00 NVDA1424V23 4.15 0.00 4.15 33.0 5.10 33.0 0.0 0
23.00 NVDA1431V23 4.30 0.00 4.30 348.0 4.85 75.0 0.0 0
23.50 NVDA1403V23.5 4.95 0.00 4.95 114.0 5.30 77.0 0.0 0
23.50 NVDA1410V23.5 4.90 0.00 4.90 273.0 5.30 78.0 0.0 0
23.50 NVDA1418V23.5 5.00 0.00 5.00 143.0 5.30 143.0 0.0 0
23.50 NVDA1424V23.5 4.65 0.00 4.65 33.0 5.60 33.0 0.0 0
23.50 NVDA1431V23.5 4.75 0.00 4.75 168.0 5.70 136.0 0.0 0
24.00 NVDA1403V24 5.45 0.00 5.45 47.0 5.80 47.0 0.0 0
24.00 NVDA1410V24 5.40 0.00 5.40 273.0 5.80 67.0 0.0 0
24.00 NVDA1418V24 5.50 0.00 5.50 263.0 5.80 75.0 0.0 0
24.00 NVDA1424V24 5.00 0.00 5.00 11.0 6.10 21.0 0.0 0
24.00 NVDA1431V24 5.25 0.00 5.25 84.0 6.20 84.0 0.0 0
24.50 NVDA1403V24.5 5.95 0.00 5.95 47.0 6.45 47.0 0.0 0
24.50 NVDA1410V24.5 5.90 0.00 5.90 273.0 6.30 67.0 0.0 0
24.50 NVDA1418V24.5 6.00 0.00 6.00 143.0 6.30 143.0 0.0 0
24.50 NVDA1424V24.5 5.50 0.00 5.50 11.0 6.60 21.0 0.0 0
24.50 NVDA1431V24.5 5.80 0.00 5.80 84.0 6.80 84.0 0.0 0
25.00 NVDA1403V25 6.45 0.00 6.45 47.0 6.95 47.0 0.0 0
25.00 NVDA1410V25 6.40 0.00 6.40 181.0 6.80 97.0 0.0 0
25.00 NVDA1418V25 6.50 0.00 6.50 47.0 6.80 47.0 0.0 0
25.00 NVDA1424V25 6.00 0.00 6.00 11.0 7.15 21.0 0.0 0
25.00 NVDA1431V25 5.90 0.00 5.90 11.0 7.30 21.0 0.0 0
25.50 NVDA1403V25.5 6.95 0.00 6.95 86.0 7.45 86.0 0.0 0
25.50 NVDA1410V25.5 6.90 0.00 6.90 48.0 7.40 57.0 0.0 0
25.50 NVDA1418V25.5 7.00 0.00 7.00 111.0 7.30 111.0 0.0 0
25.50 NVDA1424V25.5 6.50 0.00 6.50 11.0 7.65 21.0 0.0 0
25.50 NVDA1431V25.5 6.40 0.00 6.40 11.0 7.80 21.0 0.0 0
26.00 NVDA1403V26 6.35 0.00 6.35 50.0 7.85 86.0 0.0 0
26.00 NVDA1410V26 5.85 0.00 5.85 10.0 7.85 219.0 0.0 0
26.00 NVDA1418V26 6.25 0.00 6.25 36.0 7.80 75.0 0.0 0
26.00 NVDA1424V26 5.80 0.00 5.80 10.0 9.35 31.0 0.0 0
26.00 NVDA1431V26 5.90 0.00 5.90 75.0 9.35 75.0 0.0 0
26.50 NVDA1403V26.5 6.90 0.00 6.90 50.0 8.30 252.0 0.0 0
26.50 NVDA1410V26.5 6.35 0.00 6.35 1.0 8.40 252.0 0.0 0
26.50 NVDA1418V26.5 7.10 0.00 7.10 111.0 8.30 111.0 0.0 0
26.50 NVDA1424V26.5 6.30 0.00 6.30 10.0 9.85 10.0 0.0 0
26.50 NVDA1431V26.5 6.40 0.00 6.40 75.0 9.00 75.0 0.0 0
27.00 NVDA1403V27 7.75 0.00 7.75 50.0 8.80 252.0 0.0 0
27.00 NVDA1410V27 6.85 0.00 6.85 1.0 8.90 252.0 0.0 0
27.00 NVDA1418V27 7.05 0.00 7.05 75.0 8.90 1.0 0.0 0
27.00 NVDA1424V27 6.55 0.00 6.55 11.0 10.65 11.0 0.0 0
27.00 NVDA1431V27 6.90 0.00 6.90 75.0 9.50 75.0 0.0 0
27.50 NVDA1403V27.5 7.30 0.00 7.30 86.0 9.35 86.0 0.0 0
27.50 NVDA1410V27.5 7.40 0.00 7.40 1.0 9.35 36.0 0.0 0
27.50 NVDA1418V27.5 8.05 0.00 8.05 111.0 9.30 111.0 0.0 0
27.50 NVDA1424V27.5 7.40 0.00 7.40 1.0 11.00 20.0 0.0 0
27.50 NVDA1431V27.5 7.40 0.00 7.40 10.0 10.85 10.0 0.0 0
28.00 NVDA1403V28 7.90 0.00 7.90 1.0 9.85 86.0 0.0 0
28.00 NVDA1410V28 7.85 0.00 7.85 10.0 10.50 1.0 0.0 0
28.00 NVDA1418V28 8.10 0.00 8.10 46.0 11.15 11.0 0.0 0
28.00 NVDA1424V28 7.85 0.00 7.85 1.0 11.35 10.0 0.0 0
28.00 NVDA1431V28 7.85 0.00 7.85 1.0 11.35 3.0 0.0 0
28.50 NVDA1403V28.5 8.30 0.00 8.30 10.0 11.75 1.0 0.0 0
28.50 NVDA1410V28.5 8.30 0.00 8.30 252.0 10.40 252.0 0.0 0
28.50 NVDA1424V28.5 8.30 0.00 8.30 10.0 11.85 10.0 0.0 0