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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-12)Premium Content

Netflix Inc (NFLX)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFLX 160506C00050000 C 05/06/16 50.0 39.05 39.65
NFLX 160506C00055000 C 05/06/16 55.0 34.05 34.70
NFLX 160506C00060000 C 05/06/16 60.0 29.05 29.65
NFLX 160506C00065000 C 05/06/16 65.0 24.05 24.60
NFLX 160506C00070000 C 05/06/16 70.0 19.20 19.60
NFLX 160506C00075000 C 05/06/16 75.0 14.05 14.65
NFLX 160506C00077000 C 05/06/16 77.0 12.05 12.70
NFLX 160506C00078000 C 05/06/16 78.0 11.05 11.70
NFLX 160506C00079000 C 05/06/16 79.0 10.05 10.65
NFLX 160506C00080000 C 05/06/16 80.0 9.05 9.65
NFLX 160506C00081000 C 05/06/16 81.0 8.05 8.65
NFLX 160506C00081500 C 05/06/16 81.5 7.55 8.20
NFLX 160506C00082000 C 05/06/16 82.0 7.05 7.65
NFLX 160506C00082500 C 05/06/16 82.5 6.55 7.10
NFLX 160506C00083000 C 05/06/16 83.0 6.15 6.60
NFLX 160506C00083500 C 05/06/16 83.5 5.65 6.10
NFLX 160506C00084000 C 05/06/16 84.0 5.15 5.60
NFLX 160506C00084500 C 05/06/16 84.5 4.65 5.10
NFLX 160506C00085000 C 05/06/16 85.0 4.15 4.60
NFLX 160506C00085500 C 05/06/16 85.5 3.60 4.10
NFLX 160506C00086000 C 05/06/16 86.0 3.20 3.60
NFLX 160506C00086500 C 05/06/16 86.5 2.77 3.10
NFLX 160506C00087000 C 05/06/16 87.0 2.38 2.55
NFLX 160506C00087500 C 05/06/16 87.5 1.98 2.13
NFLX 160506C00088000 C 05/06/16 88.0 1.56 1.74
NFLX 160506C00088500 C 05/06/16 88.5 1.18 1.33
NFLX 160506C00089000 C 05/06/16 89.0 0.86 0.95
NFLX 160506C00089500 C 05/06/16 89.5 0.62 0.70
NFLX 160506C00090000 C 05/06/16 90.0 0.42 0.49
NFLX 160506C00090500 C 05/06/16 90.5 0.29 0.31
NFLX 160506C00091000 C 05/06/16 91.0 0.17 0.18
NFLX 160506C00091500 C 05/06/16 91.5 0.09 0.13
NFLX 160506C00092000 C 05/06/16 92.0 0.05 0.06
NFLX 160506C00092500 C 05/06/16 92.5 0.01 0.05
NFLX 160506C00093000 C 05/06/16 93.0 0.01 0.04
NFLX 160506C00093500 C 05/06/16 93.5 0.00 0.04
NFLX 160506C00094000 C 05/06/16 94.0 0.01 0.03
NFLX 160506C00094500 C 05/06/16 94.5 0.00 0.06
NFLX 160506C00095000 C 05/06/16 95.0 0.00 0.03
NFLX 160506C00095500 C 05/06/16 95.5 0.00 0.08
NFLX 160506C00096000 C 05/06/16 96.0 0.01 0.06
NFLX 160506C00096500 C 05/06/16 96.5 0.00 0.01
NFLX 160506C00097000 C 05/06/16 97.0 0.01 0.04
NFLX 160506C00097500 C 05/06/16 97.5 0.00 0.05
NFLX 160506C00098000 C 05/06/16 98.0 0.00 0.04
NFLX 160506C00098500 C 05/06/16 98.5 0.00 0.09
NFLX 160506C00099000 C 05/06/16 99.0 0.00 0.05
NFLX 160506C00099500 C 05/06/16 99.5 0.00 0.05
NFLX 160506C00100000 C 05/06/16 100.0 0.00 0.01
NFLX 160506C00101000 C 05/06/16 101.0 0.00 0.01
NFLX 160506C00102000 C 05/06/16 102.0 0.00 0.01
NFLX 160506C00103000 C 05/06/16 103.0 0.00 0.01
NFLX 160506C00104000 C 05/06/16 104.0 0.00 0.01
NFLX 160506C00105000 C 05/06/16 105.0 0.00 0.01
NFLX 160506C00106000 C 05/06/16 106.0 0.00 0.01
NFLX 160506C00107000 C 05/06/16 107.0 0.00 0.01
NFLX 160506C00108000 C 05/06/16 108.0 0.00 0.01
NFLX 160506C00109000 C 05/06/16 109.0 0.00 0.01
NFLX 160506C00110000 C 05/06/16 110.0 0.00 0.01
NFLX 160506C00111000 C 05/06/16 111.0 0.00 0.01
NFLX 160506C00112000 C 05/06/16 112.0 0.00 0.01
NFLX 160506C00113000 C 05/06/16 113.0 0.00 0.01
NFLX 160506C00114000 C 05/06/16 114.0 0.00 0.01
NFLX 160506C00115000 C 05/06/16 115.0 0.00 0.01
NFLX 160506C00116000 C 05/06/16 116.0 0.00 0.01
NFLX 160506C00117000 C 05/06/16 117.0 0.00 0.01
NFLX 160506C00118000 C 05/06/16 118.0 0.00 0.01
NFLX 160506C00119000 C 05/06/16 119.0 0.00 0.01
NFLX 160506C00120000 C 05/06/16 120.0 0.00 0.01
NFLX 160506C00121000 C 05/06/16 121.0 0.00 0.01
NFLX 160506C00122000 C 05/06/16 122.0 0.00 0.01
NFLX 160506C00123000 C 05/06/16 123.0 0.00 0.01
NFLX 160506C00125000 C 05/06/16 125.0 0.00 0.01
NFLX 160506C00130000 C 05/06/16 130.0 0.00 0.01
NFLX 160506C00135000 C 05/06/16 135.0 0.00 0.10
NFLX 160506C00140000 C 05/06/16 140.0 0.00 0.10
NFLX 160506C00145000 C 05/06/16 145.0 0.00 0.10
NFLX 160506C00150000 C 05/06/16 150.0 0.00 0.10
NFLX 160506P00050000 P 05/06/16 50.0 0.00 0.01
NFLX 160506P00055000 P 05/06/16 55.0 0.00 0.01
NFLX 160506P00060000 P 05/06/16 60.0 0.00 0.01
NFLX 160506P00065000 P 05/06/16 65.0 0.00 0.01
NFLX 160506P00070000 P 05/06/16 70.0 0.00 0.01
NFLX 160506P00075000 P 05/06/16 75.0 0.00 0.01
NFLX 160506P00077000 P 05/06/16 77.0 0.00 0.01
NFLX 160506P00078000 P 05/06/16 78.0 0.00 0.01
NFLX 160506P00079000 P 05/06/16 79.0 0.00 0.01
NFLX 160506P00080000 P 05/06/16 80.0 0.00 0.01
NFLX 160506P00081000 P 05/06/16 81.0 0.00 0.04
NFLX 160506P00081500 P 05/06/16 81.5 0.01 0.04
NFLX 160506P00082000 P 05/06/16 82.0 0.01 0.04
NFLX 160506P00082500 P 05/06/16 82.5 0.01 0.10
NFLX 160506P00083000 P 05/06/16 83.0 0.01 0.05
NFLX 160506P00083500 P 05/06/16 83.5 0.01 0.04
NFLX 160506P00084000 P 05/06/16 84.0 0.01 0.04
NFLX 160506P00084500 P 05/06/16 84.5 0.01 0.05
NFLX 160506P00085000 P 05/06/16 85.0 0.02 0.03
NFLX 160506P00085500 P 05/06/16 85.5 0.03 0.06
NFLX 160506P00086000 P 05/06/16 86.0 0.05 0.08
NFLX 160506P00086500 P 05/06/16 86.5 0.05 0.11
NFLX 160506P00087000 P 05/06/16 87.0 0.11 0.15
NFLX 160506P00087500 P 05/06/16 87.5 0.18 0.23
NFLX 160506P00088000 P 05/06/16 88.0 0.27 0.32
NFLX 160506P00088500 P 05/06/16 88.5 0.39 0.46
NFLX 160506P00089000 P 05/06/16 89.0 0.56 0.64
NFLX 160506P00089500 P 05/06/16 89.5 0.79 0.87
NFLX 160506P00090000 P 05/06/16 90.0 1.07 1.16
NFLX 160506P00090500 P 05/06/16 90.5 1.40 1.51
NFLX 160506P00091000 P 05/06/16 91.0 1.78 1.93
NFLX 160506P00091500 P 05/06/16 91.5 2.18 2.38
NFLX 160506P00092000 P 05/06/16 92.0 2.59 2.80
NFLX 160506P00092500 P 05/06/16 92.5 3.00 3.35
NFLX 160506P00093000 P 05/06/16 93.0 3.60 3.85
NFLX 160506P00093500 P 05/06/16 93.5 4.05 4.35
NFLX 160506P00094000 P 05/06/16 94.0 4.55 4.85
NFLX 160506P00094500 P 05/06/16 94.5 5.05 5.30
NFLX 160506P00095000 P 05/06/16 95.0 5.50 5.80
NFLX 160506P00095500 P 05/06/16 95.5 5.95 6.30
NFLX 160506P00096000 P 05/06/16 96.0 6.45 6.80
NFLX 160506P00096500 P 05/06/16 96.5 6.90 7.30
NFLX 160506P00097000 P 05/06/16 97.0 7.40 7.80
NFLX 160506P00097500 P 05/06/16 97.5 7.90 8.30
NFLX 160506P00098000 P 05/06/16 98.0 8.40 8.80
NFLX 160506P00098500 P 05/06/16 98.5 8.90 9.45
NFLX 160506P00099000 P 05/06/16 99.0 9.40 9.80
NFLX 160506P00099500 P 05/06/16 99.5 9.90 10.45
NFLX 160506P00100000 P 05/06/16 100.0 10.50 10.80
NFLX 160506P00101000 P 05/06/16 101.0 11.40 11.80
NFLX 160506P00102000 P 05/06/16 102.0 12.40 12.80
NFLX 160506P00103000 P 05/06/16 103.0 13.35 13.95
NFLX 160506P00104000 P 05/06/16 104.0 14.35 14.95
NFLX 160506P00105000 P 05/06/16 105.0 15.40 15.80
NFLX 160506P00106000 P 05/06/16 106.0 16.30 16.95
NFLX 160506P00107000 P 05/06/16 107.0 17.40 17.95
NFLX 160506P00108000 P 05/06/16 108.0 18.40 18.95
NFLX 160506P00109000 P 05/06/16 109.0 19.40 19.95
NFLX 160506P00110000 P 05/06/16 110.0 20.40 20.95
NFLX 160506P00111000 P 05/06/16 111.0 21.30 21.95
NFLX 160506P00112000 P 05/06/16 112.0 22.35 22.95
NFLX 160506P00113000 P 05/06/16 113.0 23.40 23.95
NFLX 160506P00114000 P 05/06/16 114.0 24.30 24.95
NFLX 160506P00115000 P 05/06/16 115.0 25.30 25.95
NFLX 160506P00116000 P 05/06/16 116.0 26.30 26.95
NFLX 160506P00117000 P 05/06/16 117.0 27.30 27.95
NFLX 160506P00118000 P 05/06/16 118.0 28.30 28.95
NFLX 160506P00119000 P 05/06/16 119.0 29.30 29.95
NFLX 160506P00120000 P 05/06/16 120.0 30.40 30.95
NFLX 160506P00121000 P 05/06/16 121.0 31.30 31.95
NFLX 160506P00122000 P 05/06/16 122.0 32.30 32.95
NFLX 160506P00123000 P 05/06/16 123.0 33.30 33.95
NFLX 160506P00125000 P 05/06/16 125.0 35.35 35.95
NFLX 160506P00130000 P 05/06/16 130.0 40.30 40.95
NFLX 160506P00135000 P 05/06/16 135.0 45.30 45.95
NFLX 160506P00140000 P 05/06/16 140.0 50.30 50.95
NFLX 160506P00145000 P 05/06/16 145.0 55.30 55.95
NFLX 160506P00150000 P 05/06/16 150.0 60.35 60.95
NFLX 160513C00050000 C 05/13/16 50.0 39.10 39.65
NFLX 160513C00055000 C 05/13/16 55.0 34.10 34.65
NFLX 160513C00060000 C 05/13/16 60.0 29.15 29.65
NFLX 160513C00065000 C 05/13/16 65.0 24.15 24.65
NFLX 160513C00070000 C 05/13/16 70.0 19.15 19.65
NFLX 160513C00075000 C 05/13/16 75.0 14.15 14.60
NFLX 160513C00076000 C 05/13/16 76.0 13.15 13.60
NFLX 160513C00077000 C 05/13/16 77.0 12.15 12.55
NFLX 160513C00078000 C 05/13/16 78.0 11.20 11.60
NFLX 160513C00079000 C 05/13/16 79.0 10.20 10.60
NFLX 160513C00080000 C 05/13/16 80.0 9.25 9.60
NFLX 160513C00081000 C 05/13/16 81.0 8.25 8.65
NFLX 160513C00081500 C 05/13/16 81.5 7.80 8.15
NFLX 160513C00082000 C 05/13/16 82.0 7.35 7.70
NFLX 160513C00082500 C 05/13/16 82.5 6.85 7.25
NFLX 160513C00083000 C 05/13/16 83.0 6.45 6.70
NFLX 160513C00083500 C 05/13/16 83.5 6.05 6.25
NFLX 160513C00084000 C 05/13/16 84.0 5.60 5.80
NFLX 160513C00084500 C 05/13/16 84.5 5.25 5.40
NFLX 160513C00085000 C 05/13/16 85.0 4.80 4.95
NFLX 160513C00085500 C 05/13/16 85.5 4.40 4.55
NFLX 160513C00086000 C 05/13/16 86.0 4.00 4.15
NFLX 160513C00086500 C 05/13/16 86.5 3.55 3.85
NFLX 160513C00087000 C 05/13/16 87.0 3.25 3.40
NFLX 160513C00087500 C 05/13/16 87.5 2.92 3.05
NFLX 160513C00088000 C 05/13/16 88.0 2.59 2.72
NFLX 160513C00088500 C 05/13/16 88.5 2.29 2.42
NFLX 160513C00089000 C 05/13/16 89.0 2.04 2.13
NFLX 160513C00089500 C 05/13/16 89.5 1.78 1.87
NFLX 160513C00090000 C 05/13/16 90.0 1.58 1.63
NFLX 160513C00090500 C 05/13/16 90.5 1.34 1.42
NFLX 160513C00091000 C 05/13/16 91.0 1.15 1.23
NFLX 160513C00091500 C 05/13/16 91.5 0.98 1.06
NFLX 160513C00092000 C 05/13/16 92.0 0.84 0.90
NFLX 160513C00092500 C 05/13/16 92.5 0.71 0.77
NFLX 160513C00093000 C 05/13/16 93.0 0.59 0.65
NFLX 160513C00093500 C 05/13/16 93.5 0.50 0.55
NFLX 160513C00094000 C 05/13/16 94.0 0.42 0.47
NFLX 160513C00094500 C 05/13/16 94.5 0.35 0.40
NFLX 160513C00095000 C 05/13/16 95.0 0.30 0.33
NFLX 160513C00095500 C 05/13/16 95.5 0.25 0.28
NFLX 160513C00096000 C 05/13/16 96.0 0.20 0.24
NFLX 160513C00096500 C 05/13/16 96.5 0.17 0.20
NFLX 160513C00097000 C 05/13/16 97.0 0.15 0.19
NFLX 160513C00097500 C 05/13/16 97.5 0.11 0.16
NFLX 160513C00098000 C 05/13/16 98.0 0.10 0.13
NFLX 160513C00098500 C 05/13/16 98.5 0.08 0.11
NFLX 160513C00099000 C 05/13/16 99.0 0.07 0.09
NFLX 160513C00099500 C 05/13/16 99.5 0.06 0.08
NFLX 160513C00100000 C 05/13/16 100.0 0.05 0.07
NFLX 160513C00101000 C 05/13/16 101.0 0.02 0.05
NFLX 160513C00102000 C 05/13/16 102.0 0.02 0.05
NFLX 160513C00103000 C 05/13/16 103.0 0.01 0.05
NFLX 160513C00104000 C 05/13/16 104.0 0.01 0.06
NFLX 160513C00105000 C 05/13/16 105.0 0.00 0.07
NFLX 160513C00106000 C 05/13/16 106.0 0.00 0.06
NFLX 160513C00107000 C 05/13/16 107.0 0.00 0.06
NFLX 160513C00108000 C 05/13/16 108.0 0.00 0.06
NFLX 160513C00109000 C 05/13/16 109.0 0.00 0.06
NFLX 160513C00110000 C 05/13/16 110.0 0.00 0.06
NFLX 160513C00111000 C 05/13/16 111.0 0.00 0.06
NFLX 160513C00112000 C 05/13/16 112.0 0.00 0.06
NFLX 160513C00113000 C 05/13/16 113.0 0.00 0.05
NFLX 160513C00114000 C 05/13/16 114.0 0.01 0.05
NFLX 160513C00115000 C 05/13/16 115.0 0.01 0.05
NFLX 160513C00116000 C 05/13/16 116.0 0.00 0.05
NFLX 160513C00117000 C 05/13/16 117.0 0.01 0.02
NFLX 160513C00118000 C 05/13/16 118.0 0.00 0.05
NFLX 160513C00119000 C 05/13/16 119.0 0.00 0.05
NFLX 160513C00120000 C 05/13/16 120.0 0.00 0.07
NFLX 160513C00121000 C 05/13/16 121.0 0.00 0.05
NFLX 160513C00122000 C 05/13/16 122.0 0.00 0.06
NFLX 160513C00123000 C 05/13/16 123.0 0.00 0.07
NFLX 160513C00125000 C 05/13/16 125.0 0.00 0.05
NFLX 160513C00130000 C 05/13/16 130.0 0.00 0.06
NFLX 160513C00135000 C 05/13/16 135.0 0.00 0.05
NFLX 160513C00140000 C 05/13/16 140.0 0.00 0.05
NFLX 160513C00145000 C 05/13/16 145.0 0.00 0.05
NFLX 160513C00150000 C 05/13/16 150.0 0.00 0.06
NFLX 160513P00050000 P 05/13/16 50.0 0.00 0.05
NFLX 160513P00055000 P 05/13/16 55.0 0.00 0.05
NFLX 160513P00060000 P 05/13/16 60.0 0.00 0.06
NFLX 160513P00065000 P 05/13/16 65.0 0.00 0.06
NFLX 160513P00070000 P 05/13/16 70.0 0.00 0.08
NFLX 160513P00075000 P 05/13/16 75.0 0.02 0.03
NFLX 160513P00076000 P 05/13/16 76.0 0.00 0.09
NFLX 160513P00077000 P 05/13/16 77.0 0.00 0.09
NFLX 160513P00078000 P 05/13/16 78.0 0.03 0.06
NFLX 160513P00079000 P 05/13/16 79.0 0.03 0.08
NFLX 160513P00080000 P 05/13/16 80.0 0.08 0.11
NFLX 160513P00081000 P 05/13/16 81.0 0.12 0.15
NFLX 160513P00081500 P 05/13/16 81.5 0.14 0.18
NFLX 160513P00082000 P 05/13/16 82.0 0.17 0.21
NFLX 160513P00082500 P 05/13/16 82.5 0.20 0.24
NFLX 160513P00083000 P 05/13/16 83.0 0.24 0.29
NFLX 160513P00083500 P 05/13/16 83.5 0.30 0.33
NFLX 160513P00084000 P 05/13/16 84.0 0.35 0.40
NFLX 160513P00084500 P 05/13/16 84.5 0.41 0.47
NFLX 160513P00085000 P 05/13/16 85.0 0.49 0.55
NFLX 160513P00085500 P 05/13/16 85.5 0.58 0.64
NFLX 160513P00086000 P 05/13/16 86.0 0.68 0.75
NFLX 160513P00086500 P 05/13/16 86.5 0.80 0.88
NFLX 160513P00087000 P 05/13/16 87.0 0.94 1.01
NFLX 160513P00087500 P 05/13/16 87.5 1.10 1.18
NFLX 160513P00088000 P 05/13/16 88.0 1.27 1.36
NFLX 160513P00088500 P 05/13/16 88.5 1.47 1.57
NFLX 160513P00089000 P 05/13/16 89.0 1.68 1.79
NFLX 160513P00089500 P 05/13/16 89.5 1.93 2.03
NFLX 160513P00090000 P 05/13/16 90.0 2.19 2.31
NFLX 160513P00090500 P 05/13/16 90.5 2.48 2.59
NFLX 160513P00091000 P 05/13/16 91.0 2.79 2.90
NFLX 160513P00091500 P 05/13/16 91.5 3.10 3.20
NFLX 160513P00092000 P 05/13/16 92.0 3.45 3.65
NFLX 160513P00092500 P 05/13/16 92.5 3.80 3.95
NFLX 160513P00093000 P 05/13/16 93.0 4.20 4.35
NFLX 160513P00093500 P 05/13/16 93.5 4.60 4.75
NFLX 160513P00094000 P 05/13/16 94.0 4.95 5.15
NFLX 160513P00094500 P 05/13/16 94.5 5.45 5.60
NFLX 160513P00095000 P 05/13/16 95.0 5.85 6.10
NFLX 160513P00095500 P 05/13/16 95.5 6.30 6.55
NFLX 160513P00096000 P 05/13/16 96.0 6.65 7.05
NFLX 160513P00096500 P 05/13/16 96.5 7.15 7.55
NFLX 160513P00097000 P 05/13/16 97.0 7.60 8.00
NFLX 160513P00097500 P 05/13/16 97.5 8.15 8.50
NFLX 160513P00098000 P 05/13/16 98.0 8.55 9.00
NFLX 160513P00098500 P 05/13/16 98.5 9.05 9.45
NFLX 160513P00099000 P 05/13/16 99.0 9.55 9.95
NFLX 160513P00099500 P 05/13/16 99.5 10.05 10.40
NFLX 160513P00100000 P 05/13/16 100.0 10.55 10.90
NFLX 160513P00101000 P 05/13/16 101.0 11.50 11.95
NFLX 160513P00102000 P 05/13/16 102.0 12.50 12.90
NFLX 160513P00103000 P 05/13/16 103.0 13.50 13.90
NFLX 160513P00104000 P 05/13/16 104.0 14.50 14.90
NFLX 160513P00105000 P 05/13/16 105.0 15.40 15.90
NFLX 160513P00106000 P 05/13/16 106.0 16.40 16.90
NFLX 160513P00107000 P 05/13/16 107.0 17.45 17.90
NFLX 160513P00108000 P 05/13/16 108.0 18.40 18.90
NFLX 160513P00109000 P 05/13/16 109.0 19.40 19.90
NFLX 160513P00110000 P 05/13/16 110.0 20.40 20.90
NFLX 160513P00111000 P 05/13/16 111.0 21.40 21.90
NFLX 160513P00112000 P 05/13/16 112.0 22.40 22.90
NFLX 160513P00113000 P 05/13/16 113.0 23.40 23.90
NFLX 160513P00114000 P 05/13/16 114.0 24.40 24.90
NFLX 160513P00115000 P 05/13/16 115.0 25.40 25.90
NFLX 160513P00116000 P 05/13/16 116.0 26.40 26.90
NFLX 160513P00117000 P 05/13/16 117.0 27.40 27.90
NFLX 160513P00118000 P 05/13/16 118.0 28.45 28.90
NFLX 160513P00119000 P 05/13/16 119.0 29.40 29.90
NFLX 160513P00120000 P 05/13/16 120.0 30.40 30.90
NFLX 160513P00121000 P 05/13/16 121.0 31.40 31.90
NFLX 160513P00122000 P 05/13/16 122.0 32.40 32.90
NFLX 160513P00123000 P 05/13/16 123.0 33.45 33.90
NFLX 160513P00125000 P 05/13/16 125.0 35.40 35.90
NFLX 160513P00130000 P 05/13/16 130.0 40.40 40.90
NFLX 160513P00135000 P 05/13/16 135.0 45.40 45.90
NFLX 160513P00140000 P 05/13/16 140.0 50.40 50.90
NFLX 160513P00145000 P 05/13/16 145.0 55.40 55.90
NFLX 160513P00150000 P 05/13/16 150.0 60.40 60.90
NFLX 160520C00012500 C 05/20/16 12.5 76.60 77.15
NFLX 160520C00015000 C 05/20/16 15.0 74.10 74.65
NFLX 160520C00017500 C 05/20/16 17.5 71.60 72.15
NFLX 160520C00020000 C 05/20/16 20.0 69.10 69.65
NFLX 160520C00022500 C 05/20/16 22.5 66.60 67.15
NFLX 160520C00025000 C 05/20/16 25.0 64.10 64.65
NFLX 160520C00030000 C 05/20/16 30.0 59.10 59.65
NFLX 160520C00035000 C 05/20/16 35.0 54.10 54.65
NFLX 160520C00040000 C 05/20/16 40.0 49.10 49.65
NFLX 160520C00045000 C 05/20/16 45.0 44.10 44.65
NFLX 160520C00050000 C 05/20/16 50.0 39.10 39.65
NFLX 160520C00055000 C 05/20/16 55.0 34.10 34.65
NFLX 160520C00060000 C 05/20/16 60.0 29.10 29.60
NFLX 160520C00065000 C 05/20/16 65.0 24.10 24.70
NFLX 160520C00070000 C 05/20/16 70.0 19.15 19.60
NFLX 160520C00075000 C 05/20/16 75.0 14.20 14.65
NFLX 160520C00076000 C 05/20/16 76.0 13.25 13.65
NFLX 160520C00077000 C 05/20/16 77.0 12.30 12.70
NFLX 160520C00078000 C 05/20/16 78.0 11.30 11.75
NFLX 160520C00079000 C 05/20/16 79.0 10.35 10.80
NFLX 160520C00080000 C 05/20/16 80.0 9.45 9.85
NFLX 160520C00081000 C 05/20/16 81.0 8.60 8.85
NFLX 160520C00082000 C 05/20/16 82.0 7.70 7.95
NFLX 160520C00083000 C 05/20/16 83.0 6.95 7.10
NFLX 160520C00084000 C 05/20/16 84.0 6.05 6.25
NFLX 160520C00085000 C 05/20/16 85.0 5.35 5.50
NFLX 160520C00085500 C 05/20/16 85.5 4.90 5.10
NFLX 160520C00086000 C 05/20/16 86.0 4.55 4.75
NFLX 160520C00086500 C 05/20/16 86.5 4.20 4.40
NFLX 160520C00087000 C 05/20/16 87.0 3.95 4.05
NFLX 160520C00087500 C 05/20/16 87.5 3.55 3.70
NFLX 160520C00088000 C 05/20/16 88.0 3.25 3.45
NFLX 160520C00088500 C 05/20/16 88.5 3.00 3.15
NFLX 160520C00089000 C 05/20/16 89.0 2.76 2.86
NFLX 160520C00089500 C 05/20/16 89.5 2.50 2.61
NFLX 160520C00090000 C 05/20/16 90.0 2.27 2.37
NFLX 160520C00090500 C 05/20/16 90.5 2.05 2.14
NFLX 160520C00091000 C 05/20/16 91.0 1.84 1.92
NFLX 160520C00091500 C 05/20/16 91.5 1.65 1.72
NFLX 160520C00092000 C 05/20/16 92.0 1.48 1.54
NFLX 160520C00092500 C 05/20/16 92.5 1.32 1.38
NFLX 160520C00093000 C 05/20/16 93.0 1.16 1.23
NFLX 160520C00093500 C 05/20/16 93.5 1.03 1.10
NFLX 160520C00094000 C 05/20/16 94.0 0.92 0.98
NFLX 160520C00094500 C 05/20/16 94.5 0.81 0.87
NFLX 160520C00095000 C 05/20/16 95.0 0.71 0.77
NFLX 160520C00095500 C 05/20/16 95.5 0.63 0.69
NFLX 160520C00096000 C 05/20/16 96.0 0.56 0.61
NFLX 160520C00096500 C 05/20/16 96.5 0.49 0.54
NFLX 160520C00097000 C 05/20/16 97.0 0.43 0.48
NFLX 160520C00097500 C 05/20/16 97.5 0.38 0.43
NFLX 160520C00098000 C 05/20/16 98.0 0.34 0.38
NFLX 160520C00098500 C 05/20/16 98.5 0.30 0.34
NFLX 160520C00099000 C 05/20/16 99.0 0.27 0.30
NFLX 160520C00099500 C 05/20/16 99.5 0.24 0.31
NFLX 160520C00100000 C 05/20/16 100.0 0.21 0.23
NFLX 160520C00101000 C 05/20/16 101.0 0.17 0.20
NFLX 160520C00102000 C 05/20/16 102.0 0.14 0.16
NFLX 160520C00103000 C 05/20/16 103.0 0.11 0.14
NFLX 160520C00104000 C 05/20/16 104.0 0.08 0.12
NFLX 160520C00105000 C 05/20/16 105.0 0.08 0.11
NFLX 160520C00106000 C 05/20/16 106.0 0.04 0.09
NFLX 160520C00107000 C 05/20/16 107.0 0.05 0.09
NFLX 160520C00108000 C 05/20/16 108.0 0.02 0.08
NFLX 160520C00109000 C 05/20/16 109.0 0.01 0.07
NFLX 160520C00110000 C 05/20/16 110.0 0.04 0.07
NFLX 160520C00111000 C 05/20/16 111.0 0.00 0.06
NFLX 160520C00112000 C 05/20/16 112.0 0.00 0.09
NFLX 160520C00113000 C 05/20/16 113.0 0.03 0.06
NFLX 160520C00114000 C 05/20/16 114.0 0.01 0.08
NFLX 160520C00115000 C 05/20/16 115.0 0.03 0.05
NFLX 160520C00116000 C 05/20/16 116.0 0.04 0.08
NFLX 160520C00117000 C 05/20/16 117.0 0.00 0.07
NFLX 160520C00118000 C 05/20/16 118.0 0.00 0.07
NFLX 160520C00119000 C 05/20/16 119.0 0.00 0.04
NFLX 160520C00120000 C 05/20/16 120.0 0.03 0.04
NFLX 160520C00121000 C 05/20/16 121.0 0.00 0.07
NFLX 160520C00122000 C 05/20/16 122.0 0.00 0.07
NFLX 160520C00123000 C 05/20/16 123.0 0.00 0.07
NFLX 160520C00124000 C 05/20/16 124.0 0.01 0.03
NFLX 160520C00125000 C 05/20/16 125.0 0.02 0.06
NFLX 160520C00126000 C 05/20/16 126.0 0.02 0.06
NFLX 160520C00127000 C 05/20/16 127.0 0.00 0.06
NFLX 160520C00128000 C 05/20/16 128.0 0.00 0.06
NFLX 160520C00129000 C 05/20/16 129.0 0.00 0.06
NFLX 160520C00130000 C 05/20/16 130.0 0.01 0.02
NFLX 160520C00131000 C 05/20/16 131.0 0.01 0.06
NFLX 160520C00132000 C 05/20/16 132.0 0.01 0.06
NFLX 160520C00133000 C 05/20/16 133.0 0.00 0.06
NFLX 160520C00134000 C 05/20/16 134.0 0.00 0.08
NFLX 160520C00135000 C 05/20/16 135.0 0.00 0.03
NFLX 160520C00136000 C 05/20/16 136.0 0.00 0.05
NFLX 160520C00137000 C 05/20/16 137.0 0.00 0.05
NFLX 160520C00138000 C 05/20/16 138.0 0.00 0.05
NFLX 160520C00139000 C 05/20/16 139.0 0.00 0.05
NFLX 160520C00140000 C 05/20/16 140.0 0.00 0.03
NFLX 160520C00145000 C 05/20/16 145.0 0.00 0.03
NFLX 160520C00150000 C 05/20/16 150.0 0.00 0.02
NFLX 160520C00155000 C 05/20/16 155.0 0.00 0.05
NFLX 160520C00160000 C 05/20/16 160.0 0.00 0.05
NFLX 160520C00165000 C 05/20/16 165.0 0.00 0.05
NFLX 160520C00170000 C 05/20/16 170.0 0.00 0.05
NFLX 160520C00175000 C 05/20/16 175.0 0.00 0.05
NFLX 160520C00180000 C 05/20/16 180.0 0.00 0.06
NFLX 160520C00185000 C 05/20/16 185.0 0.00 0.05
NFLX 160520C00190000 C 05/20/16 190.0 0.00 0.06
NFLX 160520C00195000 C 05/20/16 195.0 0.00 0.05
NFLX 160520C00200000 C 05/20/16 200.0 0.00 0.05
NFLX 160520C00210000 C 05/20/16 210.0 0.00 1.15
NFLX 160520C00220000 C 05/20/16 220.0 0.00 1.15
NFLX 160520C00230000 C 05/20/16 230.0 0.00 1.15
NFLX 160520C00240000 C 05/20/16 240.0 0.00 1.15
NFLX 160520C00250000 C 05/20/16 250.0 0.00 1.15
NFLX 160520C00260000 C 05/20/16 260.0 0.00 0.38
NFLX 160520P00012500 P 05/20/16 12.5 0.00 0.05
NFLX 160520P00015000 P 05/20/16 15.0 0.00 0.05
NFLX 160520P00017500 P 05/20/16 17.5 0.00 0.05
NFLX 160520P00020000 P 05/20/16 20.0 0.00 0.05
NFLX 160520P00022500 P 05/20/16 22.5 0.00 0.05
NFLX 160520P00025000 P 05/20/16 25.0 0.00 0.05
NFLX 160520P00030000 P 05/20/16 30.0 0.00 0.05
NFLX 160520P00035000 P 05/20/16 35.0 0.00 0.05
NFLX 160520P00040000 P 05/20/16 40.0 0.00 0.05
NFLX 160520P00045000 P 05/20/16 45.0 0.00 0.02
NFLX 160520P00050000 P 05/20/16 50.0 0.00 0.05
NFLX 160520P00055000 P 05/20/16 55.0 0.00 0.06
NFLX 160520P00060000 P 05/20/16 60.0 0.00 0.05
NFLX 160520P00065000 P 05/20/16 65.0 0.00 0.07
NFLX 160520P00070000 P 05/20/16 70.0 0.02 0.04
NFLX 160520P00075000 P 05/20/16 75.0 0.06 0.09
NFLX 160520P00076000 P 05/20/16 76.0 0.09 0.12
NFLX 160520P00077000 P 05/20/16 77.0 0.12 0.15
NFLX 160520P00078000 P 05/20/16 78.0 0.13 0.19
NFLX 160520P00079000 P 05/20/16 79.0 0.21 0.24
NFLX 160520P00080000 P 05/20/16 80.0 0.27 0.31
NFLX 160520P00081000 P 05/20/16 81.0 0.36 0.41
NFLX 160520P00082000 P 05/20/16 82.0 0.46 0.51
NFLX 160520P00083000 P 05/20/16 83.0 0.62 0.65
NFLX 160520P00084000 P 05/20/16 84.0 0.79 0.83
NFLX 160520P00085000 P 05/20/16 85.0 1.01 1.06
NFLX 160520P00085500 P 05/20/16 85.5 1.14 1.19
NFLX 160520P00086000 P 05/20/16 86.0 1.27 1.33
NFLX 160520P00086500 P 05/20/16 86.5 1.43 1.49
NFLX 160520P00087000 P 05/20/16 87.0 1.58 1.67
NFLX 160520P00087500 P 05/20/16 87.5 1.76 1.84
NFLX 160520P00088000 P 05/20/16 88.0 1.97 2.03
NFLX 160520P00088500 P 05/20/16 88.5 2.17 2.24
NFLX 160520P00089000 P 05/20/16 89.0 2.40 2.48
NFLX 160520P00089500 P 05/20/16 89.5 2.65 2.72
NFLX 160520P00090000 P 05/20/16 90.0 2.90 2.98
NFLX 160520P00090500 P 05/20/16 90.5 3.15 3.25
NFLX 160520P00091000 P 05/20/16 91.0 3.45 3.55
NFLX 160520P00091500 P 05/20/16 91.5 3.75 3.85
NFLX 160520P00092000 P 05/20/16 92.0 4.10 4.25
NFLX 160520P00092500 P 05/20/16 92.5 4.45 4.60
NFLX 160520P00093000 P 05/20/16 93.0 4.75 4.95
NFLX 160520P00093500 P 05/20/16 93.5 5.15 5.25
NFLX 160520P00094000 P 05/20/16 94.0 5.50 5.65
NFLX 160520P00094500 P 05/20/16 94.5 5.90 6.10
NFLX 160520P00095000 P 05/20/16 95.0 6.30 6.50
NFLX 160520P00095500 P 05/20/16 95.5 6.70 6.95
NFLX 160520P00096000 P 05/20/16 96.0 7.15 7.35
NFLX 160520P00096500 P 05/20/16 96.5 7.50 7.80
NFLX 160520P00097000 P 05/20/16 97.0 8.00 8.25
NFLX 160520P00097500 P 05/20/16 97.5 8.40 8.70
NFLX 160520P00098000 P 05/20/16 98.0 8.85 9.15
NFLX 160520P00098500 P 05/20/16 98.5 9.30 9.60
NFLX 160520P00099000 P 05/20/16 99.0 9.75 10.10
NFLX 160520P00099500 P 05/20/16 99.5 10.20 10.65
NFLX 160520P00100000 P 05/20/16 100.0 10.75 11.00
NFLX 160520P00101000 P 05/20/16 101.0 11.60 12.00
NFLX 160520P00102000 P 05/20/16 102.0 12.60 13.00
NFLX 160520P00103000 P 05/20/16 103.0 13.55 14.00
NFLX 160520P00104000 P 05/20/16 104.0 14.55 14.95
NFLX 160520P00105000 P 05/20/16 105.0 15.60 15.90
NFLX 160520P00106000 P 05/20/16 106.0 16.50 16.95
NFLX 160520P00107000 P 05/20/16 107.0 17.50 17.95
NFLX 160520P00108000 P 05/20/16 108.0 18.50 18.95
NFLX 160520P00109000 P 05/20/16 109.0 19.50 19.95
NFLX 160520P00110000 P 05/20/16 110.0 20.50 20.90
NFLX 160520P00111000 P 05/20/16 111.0 21.40 21.95
NFLX 160520P00112000 P 05/20/16 112.0 22.40 22.95
NFLX 160520P00113000 P 05/20/16 113.0 23.40 23.95
NFLX 160520P00114000 P 05/20/16 114.0 24.40 24.95
NFLX 160520P00115000 P 05/20/16 115.0 25.45 25.95
NFLX 160520P00116000 P 05/20/16 116.0 26.35 26.95
NFLX 160520P00117000 P 05/20/16 117.0 27.40 27.95
NFLX 160520P00118000 P 05/20/16 118.0 28.40 28.95
NFLX 160520P00119000 P 05/20/16 119.0 29.40 29.90
NFLX 160520P00120000 P 05/20/16 120.0 30.35 30.90
NFLX 160520P00121000 P 05/20/16 121.0 31.35 31.90
NFLX 160520P00122000 P 05/20/16 122.0 32.40 32.90
NFLX 160520P00123000 P 05/20/16 123.0 33.35 33.90
NFLX 160520P00124000 P 05/20/16 124.0 34.35 34.90
NFLX 160520P00125000 P 05/20/16 125.0 35.35 35.90
NFLX 160520P00126000 P 05/20/16 126.0 36.35 36.90
NFLX 160520P00127000 P 05/20/16 127.0 37.35 37.90
NFLX 160520P00128000 P 05/20/16 128.0 38.35 38.90
NFLX 160520P00129000 P 05/20/16 129.0 39.35 39.90
NFLX 160520P00130000 P 05/20/16 130.0 40.35 40.90
NFLX 160520P00131000 P 05/20/16 131.0 41.35 41.90
NFLX 160520P00132000 P 05/20/16 132.0 42.35 42.90
NFLX 160520P00133000 P 05/20/16 133.0 43.35 43.90
NFLX 160520P00134000 P 05/20/16 134.0 44.35 44.90
NFLX 160520P00135000 P 05/20/16 135.0 45.35 45.90
NFLX 160520P00136000 P 05/20/16 136.0 46.35 46.90
NFLX 160520P00137000 P 05/20/16 137.0 47.35 47.90
NFLX 160520P00138000 P 05/20/16 138.0 48.35 48.90
NFLX 160520P00139000 P 05/20/16 139.0 49.35 49.90
NFLX 160520P00140000 P 05/20/16 140.0 50.35 50.90
NFLX 160520P00145000 P 05/20/16 145.0 55.35 55.90
NFLX 160520P00150000 P 05/20/16 150.0 60.35 60.90
NFLX 160520P00155000 P 05/20/16 155.0 65.35 65.90
NFLX 160520P00160000 P 05/20/16 160.0 70.35 70.90
NFLX 160520P00165000 P 05/20/16 165.0 75.35 75.90
NFLX 160520P00170000 P 05/20/16 170.0 80.35 80.90
NFLX 160520P00175000 P 05/20/16 175.0 85.35 85.90
NFLX 160520P00180000 P 05/20/16 180.0 90.35 90.90
NFLX 160520P00185000 P 05/20/16 185.0 95.35 95.90
NFLX 160520P00190000 P 05/20/16 190.0 100.35 100.90
NFLX 160520P00195000 P 05/20/16 195.0 105.35 105.90
NFLX 160520P00200000 P 05/20/16 200.0 110.35 110.90
NFLX 160520P00210000 P 05/20/16 210.0 118.80 122.25
NFLX 160520P00220000 P 05/20/16 220.0 128.60 132.25
NFLX 160520P00230000 P 05/20/16 230.0 138.55 142.40
NFLX 160520P00240000 P 05/20/16 240.0 148.50 152.40
NFLX 160520P00250000 P 05/20/16 250.0 158.50 162.45
NFLX 160520P00260000 P 05/20/16 260.0 168.55 172.45
NFLX 160527C00065000 C 05/27/16 65.0 24.15 24.65
NFLX 160527C00070000 C 05/27/16 70.0 19.20 19.75
NFLX 160527C00075000 C 05/27/16 75.0 14.35 14.85
NFLX 160527C00080000 C 05/27/16 80.0 9.80 10.10
NFLX 160527C00081000 C 05/27/16 81.0 8.90 9.25
NFLX 160527C00081500 C 05/27/16 81.5 8.50 8.75
NFLX 160527C00082000 C 05/27/16 82.0 8.10 8.35
NFLX 160527C00082500 C 05/27/16 82.5 7.70 7.95
NFLX 160527C00083000 C 05/27/16 83.0 7.30 7.55
NFLX 160527C00083500 C 05/27/16 83.5 6.90 7.10
NFLX 160527C00084000 C 05/27/16 84.0 6.50 6.80
NFLX 160527C00084500 C 05/27/16 84.5 6.15 6.35
NFLX 160527C00085000 C 05/27/16 85.0 5.75 6.05
NFLX 160527C00085500 C 05/27/16 85.5 5.40 5.60
NFLX 160527C00086000 C 05/27/16 86.0 5.05 5.25
NFLX 160527C00086500 C 05/27/16 86.5 4.70 4.95
NFLX 160527C00087000 C 05/27/16 87.0 4.40 4.60
NFLX 160527C00087500 C 05/27/16 87.5 4.10 4.30
NFLX 160527C00088000 C 05/27/16 88.0 3.80 4.00
NFLX 160527C00088500 C 05/27/16 88.5 3.55 3.70
NFLX 160527C00089000 C 05/27/16 89.0 3.30 3.45
NFLX 160527C00089500 C 05/27/16 89.5 3.05 3.20
NFLX 160527C00090000 C 05/27/16 90.0 2.80 2.94
NFLX 160527C00090500 C 05/27/16 90.5 2.57 2.71
NFLX 160527C00091000 C 05/27/16 91.0 2.37 2.50
NFLX 160527C00091500 C 05/27/16 91.5 2.18 2.29
NFLX 160527C00092000 C 05/27/16 92.0 1.98 2.10
NFLX 160527C00092500 C 05/27/16 92.5 1.79 1.93
NFLX 160527C00093000 C 05/27/16 93.0 1.66 1.76
NFLX 160527C00093500 C 05/27/16 93.5 1.50 1.60
NFLX 160527C00094000 C 05/27/16 94.0 1.36 1.46
NFLX 160527C00094500 C 05/27/16 94.5 1.21 1.35
NFLX 160527C00095000 C 05/27/16 95.0 1.13 1.22
NFLX 160527C00095500 C 05/27/16 95.5 1.02 1.11
NFLX 160527C00096000 C 05/27/16 96.0 0.92 1.01
NFLX 160527C00096500 C 05/27/16 96.5 0.83 0.92
NFLX 160527C00097000 C 05/27/16 97.0 0.76 0.83
NFLX 160527C00097500 C 05/27/16 97.5 0.68 0.76
NFLX 160527C00098000 C 05/27/16 98.0 0.61 0.69
NFLX 160527C00098500 C 05/27/16 98.5 0.56 0.64
NFLX 160527C00099000 C 05/27/16 99.0 0.50 0.57
NFLX 160527C00099500 C 05/27/16 99.5 0.45 0.51
NFLX 160527C00100000 C 05/27/16 100.0 0.41 0.47
NFLX 160527C00101000 C 05/27/16 101.0 0.33 0.39
NFLX 160527C00102000 C 05/27/16 102.0 0.26 0.32
NFLX 160527C00103000 C 05/27/16 103.0 0.22 0.28
NFLX 160527C00104000 C 05/27/16 104.0 0.17 0.24
NFLX 160527C00105000 C 05/27/16 105.0 0.13 0.20
NFLX 160527C00106000 C 05/27/16 106.0 0.09 0.16
NFLX 160527C00107000 C 05/27/16 107.0 0.06 0.14
NFLX 160527C00108000 C 05/27/16 108.0 0.07 0.13
NFLX 160527C00109000 C 05/27/16 109.0 0.06 0.15
NFLX 160527C00110000 C 05/27/16 110.0 0.05 0.15
NFLX 160527C00111000 C 05/27/16 111.0 0.02 0.14
NFLX 160527C00112000 C 05/27/16 112.0 0.02 0.14
NFLX 160527C00113000 C 05/27/16 113.0 0.02 0.13
NFLX 160527C00114000 C 05/27/16 114.0 0.01 0.12
NFLX 160527C00115000 C 05/27/16 115.0 0.02 0.11
NFLX 160527C00116000 C 05/27/16 116.0 0.00 0.11
NFLX 160527C00117000 C 05/27/16 117.0 0.00 0.10
NFLX 160527C00118000 C 05/27/16 118.0 0.00 0.09
NFLX 160527C00119000 C 05/27/16 119.0 0.00 0.09
NFLX 160527C00120000 C 05/27/16 120.0 0.00 0.12
NFLX 160527C00121000 C 05/27/16 121.0 0.00 0.12
NFLX 160527C00122000 C 05/27/16 122.0 0.00 0.10
NFLX 160527C00123000 C 05/27/16 123.0 0.00 0.13
NFLX 160527C00125000 C 05/27/16 125.0 0.00 0.11
NFLX 160527C00130000 C 05/27/16 130.0 0.01 0.12
NFLX 160527C00135000 C 05/27/16 135.0 0.01 0.11
NFLX 160527C00140000 C 05/27/16 140.0 0.00 0.11
NFLX 160527C00145000 C 05/27/16 145.0 0.00 0.10
NFLX 160527C00150000 C 05/27/16 150.0 0.00 0.10
NFLX 160527C00155000 C 05/27/16 155.0 0.00 0.10
NFLX 160527P00065000 P 05/27/16 65.0 0.00 0.13
NFLX 160527P00070000 P 05/27/16 70.0 0.05 0.17
NFLX 160527P00075000 P 05/27/16 75.0 0.15 0.26
NFLX 160527P00080000 P 05/27/16 80.0 0.53 0.61
NFLX 160527P00081000 P 05/27/16 81.0 0.66 0.74
NFLX 160527P00081500 P 05/27/16 81.5 0.73 0.81
NFLX 160527P00082000 P 05/27/16 82.0 0.80 0.90
NFLX 160527P00082500 P 05/27/16 82.5 0.87 1.00
NFLX 160527P00083000 P 05/27/16 83.0 0.99 1.07
NFLX 160527P00083500 P 05/27/16 83.5 1.09 1.19
NFLX 160527P00084000 P 05/27/16 84.0 1.20 1.30
NFLX 160527P00084500 P 05/27/16 84.5 1.32 1.43
NFLX 160527P00085000 P 05/27/16 85.0 1.47 1.56
NFLX 160527P00085500 P 05/27/16 85.5 1.57 1.73
NFLX 160527P00086000 P 05/27/16 86.0 1.77 1.86
NFLX 160527P00086500 P 05/27/16 86.5 1.93 2.03
NFLX 160527P00087000 P 05/27/16 87.0 2.07 2.22
NFLX 160527P00087500 P 05/27/16 87.5 2.29 2.41
NFLX 160527P00088000 P 05/27/16 88.0 2.45 2.62
NFLX 160527P00088500 P 05/27/16 88.5 2.67 2.84
NFLX 160527P00089000 P 05/27/16 89.0 2.93 3.10
NFLX 160527P00089500 P 05/27/16 89.5 3.15 3.35
NFLX 160527P00090000 P 05/27/16 90.0 3.45 3.60
NFLX 160527P00090500 P 05/27/16 90.5 3.70 3.90
NFLX 160527P00091000 P 05/27/16 91.0 4.00 4.15
NFLX 160527P00091500 P 05/27/16 91.5 4.25 4.45
NFLX 160527P00092000 P 05/27/16 92.0 4.55 4.80
NFLX 160527P00092500 P 05/27/16 92.5 4.90 5.10
NFLX 160527P00093000 P 05/27/16 93.0 5.25 5.45
NFLX 160527P00093500 P 05/27/16 93.5 5.60 5.80
NFLX 160527P00094000 P 05/27/16 94.0 5.95 6.20
NFLX 160527P00094500 P 05/27/16 94.5 6.30 6.55
NFLX 160527P00095000 P 05/27/16 95.0 6.65 6.95
NFLX 160527P00095500 P 05/27/16 95.5 7.05 7.35
NFLX 160527P00096000 P 05/27/16 96.0 7.45 7.75
NFLX 160527P00096500 P 05/27/16 96.5 7.85 8.15
NFLX 160527P00097000 P 05/27/16 97.0 8.25 8.60
NFLX 160527P00097500 P 05/27/16 97.5 8.70 9.00
NFLX 160527P00098000 P 05/27/16 98.0 9.10 9.45
NFLX 160527P00098500 P 05/27/16 98.5 9.55 9.85
NFLX 160527P00099000 P 05/27/16 99.0 10.00 10.30
NFLX 160527P00099500 P 05/27/16 99.5 10.45 10.75
NFLX 160527P00100000 P 05/27/16 100.0 10.90 11.20
NFLX 160527P00101000 P 05/27/16 101.0 11.75 12.20
NFLX 160527P00102000 P 05/27/16 102.0 12.70 13.15
NFLX 160527P00103000 P 05/27/16 103.0 13.65 14.10
NFLX 160527P00104000 P 05/27/16 104.0 14.60 15.05
NFLX 160527P00105000 P 05/27/16 105.0 15.60 16.00
NFLX 160527P00106000 P 05/27/16 106.0 16.50 17.00
NFLX 160527P00107000 P 05/27/16 107.0 17.55 18.00
NFLX 160527P00108000 P 05/27/16 108.0 18.55 19.00
NFLX 160527P00109000 P 05/27/16 109.0 19.50 20.00
NFLX 160527P00110000 P 05/27/16 110.0 20.50 20.95
NFLX 160527P00111000 P 05/27/16 111.0 21.50 21.95
NFLX 160527P00112000 P 05/27/16 112.0 22.50 22.95
NFLX 160527P00113000 P 05/27/16 113.0 23.40 23.95
NFLX 160527P00114000 P 05/27/16 114.0 24.45 24.95
NFLX 160527P00115000 P 05/27/16 115.0 25.40 25.95
NFLX 160527P00116000 P 05/27/16 116.0 26.40 26.95
NFLX 160527P00117000 P 05/27/16 117.0 27.40 27.95
NFLX 160527P00118000 P 05/27/16 118.0 28.40 28.95
NFLX 160527P00119000 P 05/27/16 119.0 29.35 29.95
NFLX 160527P00120000 P 05/27/16 120.0 30.35 30.95
NFLX 160527P00121000 P 05/27/16 121.0 31.35 31.95
NFLX 160527P00122000 P 05/27/16 122.0 32.35 32.95
NFLX 160527P00123000 P 05/27/16 123.0 33.35 33.95
NFLX 160527P00125000 P 05/27/16 125.0 35.35 35.90
NFLX 160527P00130000 P 05/27/16 130.0 40.35 40.90
NFLX 160527P00135000 P 05/27/16 135.0 45.35 45.90
NFLX 160527P00140000 P 05/27/16 140.0 50.35 50.90
NFLX 160527P00145000 P 05/27/16 145.0 55.35 55.90
NFLX 160527P00150000 P 05/27/16 150.0 60.35 60.90
NFLX 160527P00155000 P 05/27/16 155.0 65.35 65.90
NFLX 160603C00070000 C 06/03/16 70.0 19.25 19.80
NFLX 160603C00075000 C 06/03/16 75.0 14.50 14.90
NFLX 160603C00080000 C 06/03/16 80.0 10.05 10.35
NFLX 160603C00081000 C 06/03/16 81.0 9.20 9.50
NFLX 160603C00081500 C 06/03/16 81.5 8.80 9.10
NFLX 160603C00082000 C 06/03/16 82.0 8.40 8.65
NFLX 160603C00082500 C 06/03/16 82.5 7.95 8.25
NFLX 160603C00083000 C 06/03/16 83.0 7.60 7.85
NFLX 160603C00083500 C 06/03/16 83.5 7.20 7.50
NFLX 160603C00084000 C 06/03/16 84.0 6.85 7.10
NFLX 160603C00084500 C 06/03/16 84.5 6.50 6.75
NFLX 160603C00085000 C 06/03/16 85.0 6.15 6.40
NFLX 160603C00085500 C 06/03/16 85.5 5.80 6.05
NFLX 160603C00086000 C 06/03/16 86.0 5.45 5.70
NFLX 160603C00086500 C 06/03/16 86.5 5.15 5.35
NFLX 160603C00087000 C 06/03/16 87.0 4.80 5.05
NFLX 160603C00087500 C 06/03/16 87.5 4.50 4.70
NFLX 160603C00088000 C 06/03/16 88.0 4.25 4.45
NFLX 160603C00088500 C 06/03/16 88.5 3.95 4.20
NFLX 160603C00089000 C 06/03/16 89.0 3.70 3.85
NFLX 160603C00089500 C 06/03/16 89.5 3.45 3.65
NFLX 160603C00090000 C 06/03/16 90.0 3.20 3.35
NFLX 160603C00090500 C 06/03/16 90.5 2.98 3.15
NFLX 160603C00091000 C 06/03/16 91.0 2.77 2.90
NFLX 160603C00091500 C 06/03/16 91.5 2.56 2.72
NFLX 160603C00092000 C 06/03/16 92.0 2.38 2.50
NFLX 160603C00092500 C 06/03/16 92.5 2.20 2.32
NFLX 160603C00093000 C 06/03/16 93.0 2.02 2.14
NFLX 160603C00093500 C 06/03/16 93.5 1.86 1.98
NFLX 160603C00094000 C 06/03/16 94.0 1.70 1.84
NFLX 160603C00094500 C 06/03/16 94.5 1.56 1.70
NFLX 160603C00095000 C 06/03/16 95.0 1.45 1.56
NFLX 160603C00095500 C 06/03/16 95.5 1.31 1.44
NFLX 160603C00096000 C 06/03/16 96.0 1.23 1.32
NFLX 160603C00096500 C 06/03/16 96.5 1.13 1.21
NFLX 160603C00097000 C 06/03/16 97.0 1.01 1.12
NFLX 160603C00097500 C 06/03/16 97.5 0.93 1.04
NFLX 160603C00098000 C 06/03/16 98.0 0.84 0.95
NFLX 160603C00098500 C 06/03/16 98.5 0.77 0.86
NFLX 160603C00099000 C 06/03/16 99.0 0.72 0.79
NFLX 160603C00099500 C 06/03/16 99.5 0.64 0.77
NFLX 160603C00100000 C 06/03/16 100.0 0.60 0.67
NFLX 160603C00101000 C 06/03/16 101.0 0.45 0.61
NFLX 160603C00102000 C 06/03/16 102.0 0.42 0.50
NFLX 160603C00103000 C 06/03/16 103.0 0.31 0.47
NFLX 160603C00104000 C 06/03/16 104.0 0.28 0.41
NFLX 160603C00105000 C 06/03/16 105.0 0.23 0.37
NFLX 160603C00106000 C 06/03/16 106.0 0.17 0.33
NFLX 160603C00107000 C 06/03/16 107.0 0.15 0.30
NFLX 160603C00110000 C 06/03/16 110.0 0.07 0.21
NFLX 160603C00115000 C 06/03/16 115.0 0.02 0.14
NFLX 160603C00120000 C 06/03/16 120.0 0.00 0.11
NFLX 160603C00125000 C 06/03/16 125.0 0.00 0.13
NFLX 160603P00070000 P 06/03/16 70.0 0.06 0.22
NFLX 160603P00075000 P 06/03/16 75.0 0.30 0.37
NFLX 160603P00080000 P 06/03/16 80.0 0.75 0.85
NFLX 160603P00081000 P 06/03/16 81.0 0.90 1.03
NFLX 160603P00081500 P 06/03/16 81.5 0.97 1.12
NFLX 160603P00082000 P 06/03/16 82.0 1.08 1.19
NFLX 160603P00082500 P 06/03/16 82.5 1.18 1.29
NFLX 160603P00083000 P 06/03/16 83.0 1.30 1.35
NFLX 160603P00083500 P 06/03/16 83.5 1.38 1.53
NFLX 160603P00084000 P 06/03/16 84.0 1.54 1.64
NFLX 160603P00084500 P 06/03/16 84.5 1.67 1.78
NFLX 160603P00085000 P 06/03/16 85.0 1.82 1.93
NFLX 160603P00085500 P 06/03/16 85.5 1.94 2.09
NFLX 160603P00086000 P 06/03/16 86.0 2.14 2.25
NFLX 160603P00086500 P 06/03/16 86.5 2.29 2.43
NFLX 160603P00087000 P 06/03/16 87.0 2.46 2.62
NFLX 160603P00087500 P 06/03/16 87.5 2.66 2.81
NFLX 160603P00088000 P 06/03/16 88.0 2.90 3.05
NFLX 160603P00088500 P 06/03/16 88.5 3.10 3.25
NFLX 160603P00089000 P 06/03/16 89.0 3.35 3.50
NFLX 160603P00089500 P 06/03/16 89.5 3.60 3.75
NFLX 160603P00090000 P 06/03/16 90.0 3.85 4.00
NFLX 160603P00090500 P 06/03/16 90.5 4.10 4.30
NFLX 160603P00091000 P 06/03/16 91.0 4.35 4.55
NFLX 160603P00091500 P 06/03/16 91.5 4.65 4.85
NFLX 160603P00092000 P 06/03/16 92.0 4.95 5.20
NFLX 160603P00092500 P 06/03/16 92.5 5.25 5.50
NFLX 160603P00093000 P 06/03/16 93.0 5.60 5.80
NFLX 160603P00093500 P 06/03/16 93.5 5.95 6.15
NFLX 160603P00094000 P 06/03/16 94.0 6.30 6.50
NFLX 160603P00094500 P 06/03/16 94.5 6.65 6.90
NFLX 160603P00095000 P 06/03/16 95.0 7.00 7.25
NFLX 160603P00095500 P 06/03/16 95.5 7.35 7.65
NFLX 160603P00096000 P 06/03/16 96.0 7.75 8.00
NFLX 160603P00096500 P 06/03/16 96.5 8.15 8.40
NFLX 160603P00097000 P 06/03/16 97.0 8.55 8.80
NFLX 160603P00097500 P 06/03/16 97.5 8.95 9.25
NFLX 160603P00098000 P 06/03/16 98.0 9.35 9.65
NFLX 160603P00098500 P 06/03/16 98.5 9.80 10.10
NFLX 160603P00099000 P 06/03/16 99.0 10.20 10.50
NFLX 160603P00099500 P 06/03/16 99.5 10.65 10.95
NFLX 160603P00100000 P 06/03/16 100.0 11.10 11.40
NFLX 160603P00101000 P 06/03/16 101.0 12.00 12.30
NFLX 160603P00102000 P 06/03/16 102.0 12.90 13.25
NFLX 160603P00103000 P 06/03/16 103.0 13.75 14.20
NFLX 160603P00104000 P 06/03/16 104.0 14.70 15.15
NFLX 160603P00105000 P 06/03/16 105.0 15.60 16.10
NFLX 160603P00106000 P 06/03/16 106.0 16.65 17.05
NFLX 160603P00107000 P 06/03/16 107.0 17.55 18.05
NFLX 160603P00110000 P 06/03/16 110.0 20.55 20.95
NFLX 160603P00115000 P 06/03/16 115.0 25.40 25.95
NFLX 160603P00120000 P 06/03/16 120.0 30.40 30.95
NFLX 160603P00125000 P 06/03/16 125.0 35.35 35.95
NFLX 160610C00070000 C 06/10/16 70.0 19.35 19.90
NFLX 160610C00075000 C 06/10/16 75.0 14.65 15.15
NFLX 160610C00080000 C 06/10/16 80.0 10.30 10.65
NFLX 160610C00081000 C 06/10/16 81.0 9.50 9.80
NFLX 160610C00081500 C 06/10/16 81.5 9.10 9.40
NFLX 160610C00082000 C 06/10/16 82.0 8.65 9.00
NFLX 160610C00082500 C 06/10/16 82.5 8.35 8.60
NFLX 160610C00083000 C 06/10/16 83.0 7.90 8.20
NFLX 160610C00083500 C 06/10/16 83.5 7.60 7.85
NFLX 160610C00084000 C 06/10/16 84.0 7.20 7.50
NFLX 160610C00084500 C 06/10/16 84.5 6.85 7.15
NFLX 160610C00085000 C 06/10/16 85.0 6.55 6.80
NFLX 160610C00085500 C 06/10/16 85.5 6.20 6.45
NFLX 160610C00086000 C 06/10/16 86.0 5.85 6.10
NFLX 160610C00086500 C 06/10/16 86.5 5.55 5.80
NFLX 160610C00087000 C 06/10/16 87.0 5.25 5.50
NFLX 160610C00087500 C 06/10/16 87.5 4.95 5.20
NFLX 160610C00088000 C 06/10/16 88.0 4.65 4.90
NFLX 160610C00088500 C 06/10/16 88.5 4.40 4.60
NFLX 160610C00089000 C 06/10/16 89.0 4.10 4.35
NFLX 160610C00089500 C 06/10/16 89.5 3.90 4.05
NFLX 160610C00090000 C 06/10/16 90.0 3.65 3.80
NFLX 160610C00090500 C 06/10/16 90.5 3.40 3.60
NFLX 160610C00091000 C 06/10/16 91.0 3.20 3.35
NFLX 160610C00091500 C 06/10/16 91.5 3.00 3.15
NFLX 160610C00092000 C 06/10/16 92.0 2.79 2.94
NFLX 160610C00092500 C 06/10/16 92.5 2.59 2.78
NFLX 160610C00093000 C 06/10/16 93.0 2.41 2.59
NFLX 160610C00093500 C 06/10/16 93.5 2.26 2.38
NFLX 160610C00094000 C 06/10/16 94.0 2.11 2.22
NFLX 160610C00094500 C 06/10/16 94.5 1.93 2.10
NFLX 160610C00095000 C 06/10/16 95.0 1.85 1.93
NFLX 160610C00095500 C 06/10/16 95.5 1.68 1.79
NFLX 160610C00096000 C 06/10/16 96.0 1.55 1.70
NFLX 160610C00096500 C 06/10/16 96.5 1.41 1.58
NFLX 160610C00097000 C 06/10/16 97.0 1.32 1.43
NFLX 160610C00097500 C 06/10/16 97.5 1.24 1.34
NFLX 160610C00098000 C 06/10/16 98.0 1.10 1.26
NFLX 160610C00098500 C 06/10/16 98.5 1.03 1.17
NFLX 160610C00099000 C 06/10/16 99.0 0.98 1.07
NFLX 160610C00100000 C 06/10/16 100.0 0.84 0.92
NFLX 160610C00105000 C 06/10/16 105.0 0.38 0.45
NFLX 160610C00110000 C 06/10/16 110.0 0.15 0.29
NFLX 160610C00115000 C 06/10/16 115.0 0.05 0.18
NFLX 160610C00120000 C 06/10/16 120.0 0.02 0.14
NFLX 160610P00070000 P 06/10/16 70.0 0.18 0.29
NFLX 160610P00075000 P 06/10/16 75.0 0.45 0.54
NFLX 160610P00080000 P 06/10/16 80.0 1.03 1.12
NFLX 160610P00081000 P 06/10/16 81.0 1.21 1.31
NFLX 160610P00081500 P 06/10/16 81.5 1.28 1.45
NFLX 160610P00082000 P 06/10/16 82.0 1.41 1.51
NFLX 160610P00082500 P 06/10/16 82.5 1.52 1.62
NFLX 160610P00083000 P 06/10/16 83.0 1.63 1.76
NFLX 160610P00083500 P 06/10/16 83.5 1.72 1.87
NFLX 160610P00084000 P 06/10/16 84.0 1.91 2.00
NFLX 160610P00084500 P 06/10/16 84.5 2.01 2.20
NFLX 160610P00085000 P 06/10/16 85.0 2.21 2.32
NFLX 160610P00085500 P 06/10/16 85.5 2.37 2.47
NFLX 160610P00086000 P 06/10/16 86.0 2.55 2.66
NFLX 160610P00086500 P 06/10/16 86.5 2.70 2.87
NFLX 160610P00087000 P 06/10/16 87.0 2.92 3.05
NFLX 160610P00087500 P 06/10/16 87.5 3.10 3.25
NFLX 160610P00088000 P 06/10/16 88.0 3.30 3.50
NFLX 160610P00088500 P 06/10/16 88.5 3.55 3.70
NFLX 160610P00089000 P 06/10/16 89.0 3.75 3.95
NFLX 160610P00089500 P 06/10/16 89.5 4.00 4.15
NFLX 160610P00090000 P 06/10/16 90.0 4.25 4.45
NFLX 160610P00090500 P 06/10/16 90.5 4.55 4.70
NFLX 160610P00091000 P 06/10/16 91.0 4.80 5.00
NFLX 160610P00091500 P 06/10/16 91.5 5.05 5.30
NFLX 160610P00092000 P 06/10/16 92.0 5.35 5.60
NFLX 160610P00092500 P 06/10/16 92.5 5.70 5.90
NFLX 160610P00093000 P 06/10/16 93.0 6.00 6.20
NFLX 160610P00093500 P 06/10/16 93.5 6.30 6.55
NFLX 160610P00094000 P 06/10/16 94.0 6.65 6.85
NFLX 160610P00094500 P 06/10/16 94.5 7.00 7.20
NFLX 160610P00095000 P 06/10/16 95.0 7.35 7.65
NFLX 160610P00095500 P 06/10/16 95.5 7.70 8.00
NFLX 160610P00096000 P 06/10/16 96.0 8.10 8.40
NFLX 160610P00096500 P 06/10/16 96.5 8.45 8.75
NFLX 160610P00097000 P 06/10/16 97.0 8.85 9.10
NFLX 160610P00097500 P 06/10/16 97.5 9.25 9.55
NFLX 160610P00098000 P 06/10/16 98.0 9.65 9.95
NFLX 160610P00098500 P 06/10/16 98.5 10.05 10.35
NFLX 160610P00099000 P 06/10/16 99.0 10.50 10.80
NFLX 160610P00100000 P 06/10/16 100.0 11.35 11.70
NFLX 160610P00105000 P 06/10/16 105.0 15.80 16.25
NFLX 160610P00110000 P 06/10/16 110.0 20.60 21.05
NFLX 160610P00115000 P 06/10/16 115.0 25.45 26.00
NFLX 160610P00120000 P 06/10/16 120.0 30.40 30.95
NFLX 160617C00005000 C 06/17/16 5.0 84.05 84.70
NFLX 160617C00010000 C 06/17/16 10.0 79.05 79.70
NFLX 160617C00012500 C 06/17/16 12.5 76.55 77.20
NFLX 160617C00015000 C 06/17/16 15.0 74.05 74.70
NFLX 160617C00017500 C 06/17/16 17.5 71.55 72.20
NFLX 160617C00020000 C 06/17/16 20.0 69.05 69.70
NFLX 160617C00022500 C 06/17/16 22.5 66.55 67.20
NFLX 160617C00025000 C 06/17/16 25.0 64.05 64.75
NFLX 160617C00030000 C 06/17/16 30.0 59.10 59.75
NFLX 160617C00035000 C 06/17/16 35.0 54.10 54.75
NFLX 160617C00040000 C 06/17/16 40.0 49.10 49.75
NFLX 160617C00045000 C 06/17/16 45.0 44.10 44.75
NFLX 160617C00050000 C 06/17/16 50.0 39.10 39.75
NFLX 160617C00055000 C 06/17/16 55.0 34.15 34.70
NFLX 160617C00060000 C 06/17/16 60.0 29.20 29.75
NFLX 160617C00065000 C 06/17/16 65.0 24.25 24.80
NFLX 160617C00070000 C 06/17/16 70.0 19.50 19.95
NFLX 160617C00075000 C 06/17/16 75.0 14.90 15.30
NFLX 160617C00080000 C 06/17/16 80.0 10.65 10.90
NFLX 160617C00085000 C 06/17/16 85.0 6.95 7.20
NFLX 160617C00090000 C 06/17/16 90.0 4.10 4.25
NFLX 160617C00095000 C 06/17/16 95.0 2.22 2.30
NFLX 160617C00100000 C 06/17/16 100.0 1.12 1.17
NFLX 160617C00105000 C 06/17/16 105.0 0.55 0.61
NFLX 160617C00110000 C 06/17/16 110.0 0.28 0.32
NFLX 160617C00115000 C 06/17/16 115.0 0.15 0.19
NFLX 160617C00120000 C 06/17/16 120.0 0.10 0.13
NFLX 160617C00125000 C 06/17/16 125.0 0.05 0.10
NFLX 160617C00130000 C 06/17/16 130.0 0.04 0.07
NFLX 160617C00135000 C 06/17/16 135.0 0.01 0.08
NFLX 160617C00140000 C 06/17/16 140.0 0.00 0.08
NFLX 160617C00145000 C 06/17/16 145.0 0.00 0.10
NFLX 160617C00150000 C 06/17/16 150.0 0.00 0.05
NFLX 160617C00155000 C 06/17/16 155.0 0.00 0.09
NFLX 160617C00160000 C 06/17/16 160.0 0.00 0.08
NFLX 160617C00165000 C 06/17/16 165.0 0.00 0.08
NFLX 160617C00170000 C 06/17/16 170.0 0.00 0.07
NFLX 160617C00175000 C 06/17/16 175.0 0.00 0.07
NFLX 160617C00180000 C 06/17/16 180.0 0.00 0.13
NFLX 160617C00185000 C 06/17/16 185.0 0.00 0.07
NFLX 160617C00190000 C 06/17/16 190.0 0.00 0.13
NFLX 160617C00195000 C 06/17/16 195.0 0.00 0.06
NFLX 160617C00200000 C 06/17/16 200.0 0.00 0.06
NFLX 160617P00005000 P 06/17/16 5.0 0.00 0.06
NFLX 160617P00010000 P 06/17/16 10.0 0.00 0.06
NFLX 160617P00012500 P 06/17/16 12.5 0.00 0.13
NFLX 160617P00015000 P 06/17/16 15.0 0.00 0.07
NFLX 160617P00017500 P 06/17/16 17.5 0.00 0.06
NFLX 160617P00020000 P 06/17/16 20.0 0.00 0.06
NFLX 160617P00022500 P 06/17/16 22.5 0.00 0.06
NFLX 160617P00025000 P 06/17/16 25.0 0.00 0.06
NFLX 160617P00030000 P 06/17/16 30.0 0.00 0.07
NFLX 160617P00035000 P 06/17/16 35.0 0.00 0.08
NFLX 160617P00040000 P 06/17/16 40.0 0.00 0.09
NFLX 160617P00045000 P 06/17/16 45.0 0.01 0.03
NFLX 160617P00050000 P 06/17/16 50.0 0.03 0.05
NFLX 160617P00055000 P 06/17/16 55.0 0.05 0.06
NFLX 160617P00060000 P 06/17/16 60.0 0.08 0.10
NFLX 160617P00065000 P 06/17/16 65.0 0.16 0.20
NFLX 160617P00070000 P 06/17/16 70.0 0.33 0.37
NFLX 160617P00075000 P 06/17/16 75.0 0.66 0.71
NFLX 160617P00080000 P 06/17/16 80.0 1.33 1.41
NFLX 160617P00085000 P 06/17/16 85.0 2.62 2.70
NFLX 160617P00090000 P 06/17/16 90.0 4.70 4.85
NFLX 160617P00095000 P 06/17/16 95.0 7.85 7.95
NFLX 160617P00100000 P 06/17/16 100.0 11.65 11.85
NFLX 160617P00105000 P 06/17/16 105.0 16.05 16.30
NFLX 160617P00110000 P 06/17/16 110.0 20.65 21.15
NFLX 160617P00115000 P 06/17/16 115.0 25.50 26.05
NFLX 160617P00120000 P 06/17/16 120.0 30.45 31.00
NFLX 160617P00125000 P 06/17/16 125.0 35.45 36.00
NFLX 160617P00130000 P 06/17/16 130.0 40.30 41.00
NFLX 160617P00135000 P 06/17/16 135.0 45.30 45.95
NFLX 160617P00140000 P 06/17/16 140.0 50.30 50.95
NFLX 160617P00145000 P 06/17/16 145.0 55.30 55.95
NFLX 160617P00150000 P 06/17/16 150.0 60.30 60.95
NFLX 160617P00155000 P 06/17/16 155.0 65.30 65.95
NFLX 160617P00160000 P 06/17/16 160.0 70.30 70.95
NFLX 160617P00165000 P 06/17/16 165.0 75.30 75.95
NFLX 160617P00170000 P 06/17/16 170.0 80.30 80.95
NFLX 160617P00175000 P 06/17/16 175.0 85.30 85.95
NFLX 160617P00180000 P 06/17/16 180.0 90.30 90.95
NFLX 160617P00185000 P 06/17/16 185.0 95.30 95.95
NFLX 160617P00190000 P 06/17/16 190.0 100.30 100.95
NFLX 160617P00195000 P 06/17/16 195.0 105.30 105.95
NFLX 160617P00200000 P 06/17/16 200.0 110.30 110.95
NFLX 160624C00081000 C 06/24/16 81.0 10.05 10.55
NFLX 160624C00081500 C 06/24/16 81.5 9.70 10.15
NFLX 160624C00082000 C 06/24/16 82.0 9.30 9.80
NFLX 160624C00082500 C 06/24/16 82.5 8.95 9.40
NFLX 160624C00083000 C 06/24/16 83.0 8.60 9.05
NFLX 160624C00083500 C 06/24/16 83.5 8.25 8.70
NFLX 160624C00084000 C 06/24/16 84.0 7.90 8.35
NFLX 160624C00084500 C 06/24/16 84.5 7.55 8.00
NFLX 160624C00085000 C 06/24/16 85.0 7.25 7.65
NFLX 160624C00085500 C 06/24/16 85.5 6.90 7.30
NFLX 160624C00086000 C 06/24/16 86.0 6.55 7.00
NFLX 160624C00086500 C 06/24/16 86.5 6.30 6.70
NFLX 160624C00087000 C 06/24/16 87.0 6.00 6.40
NFLX 160624C00087500 C 06/24/16 87.5 5.75 6.10
NFLX 160624C00088000 C 06/24/16 88.0 5.45 5.80
NFLX 160624C00088500 C 06/24/16 88.5 5.15 5.55
NFLX 160624C00089000 C 06/24/16 89.0 4.95 5.25
NFLX 160624C00089500 C 06/24/16 89.5 4.70 4.95
NFLX 160624C00090000 C 06/24/16 90.0 4.45 4.70
NFLX 160624C00090500 C 06/24/16 90.5 4.20 4.40
NFLX 160624C00091000 C 06/24/16 91.0 4.00 4.15
NFLX 160624C00091500 C 06/24/16 91.5 3.75 4.00
NFLX 160624C00092000 C 06/24/16 92.0 3.55 3.75
NFLX 160624C00092500 C 06/24/16 92.5 3.35 3.55
NFLX 160624C00093000 C 06/24/16 93.0 3.15 3.35
NFLX 160624C00093500 C 06/24/16 93.5 3.00 3.15
NFLX 160624C00094000 C 06/24/16 94.0 2.81 2.99
NFLX 160624C00094500 C 06/24/16 94.5 2.61 2.80
NFLX 160624C00095000 C 06/24/16 95.0 2.49 2.66
NFLX 160624C00095500 C 06/24/16 95.5 2.35 2.50
NFLX 160624C00096000 C 06/24/16 96.0 2.21 2.36
NFLX 160624C00096500 C 06/24/16 96.5 2.08 2.22
NFLX 160624C00097000 C 06/24/16 97.0 1.94 2.08
NFLX 160624C00097500 C 06/24/16 97.5 1.82 1.98
NFLX 160624C00098000 C 06/24/16 98.0 1.72 1.85
NFLX 160624C00098500 C 06/24/16 98.5 1.60 1.75
NFLX 160624C00099000 C 06/24/16 99.0 1.50 1.65
NFLX 160624C00100000 C 06/24/16 100.0 1.32 1.46
NFLX 160624C00101000 C 06/24/16 101.0 1.11 1.35
NFLX 160624P00081000 P 06/24/16 81.0 1.77 1.90
NFLX 160624P00081500 P 06/24/16 81.5 1.88 2.05
NFLX 160624P00082000 P 06/24/16 82.0 2.03 2.10
NFLX 160624P00082500 P 06/24/16 82.5 2.10 2.33
NFLX 160624P00083000 P 06/24/16 83.0 2.29 2.40
NFLX 160624P00083500 P 06/24/16 83.5 2.40 2.62
NFLX 160624P00084000 P 06/24/16 84.0 2.60 2.75
NFLX 160624P00084500 P 06/24/16 84.5 2.71 2.93
NFLX 160624P00085000 P 06/24/16 85.0 2.91 3.00
NFLX 160624P00085500 P 06/24/16 85.5 3.05 3.30
NFLX 160624P00086000 P 06/24/16 86.0 3.25 3.40
NFLX 160624P00086500 P 06/24/16 86.5 3.40 3.70
NFLX 160624P00087000 P 06/24/16 87.0 3.65 3.80
NFLX 160624P00087500 P 06/24/16 87.5 3.85 4.05
NFLX 160624P00088000 P 06/24/16 88.0 4.05 4.25
NFLX 160624P00088500 P 06/24/16 88.5 4.30 4.50
NFLX 160624P00089000 P 06/24/16 89.0 4.55 4.75
NFLX 160624P00089500 P 06/24/16 89.5 4.80 4.95
NFLX 160624P00090000 P 06/24/16 90.0 5.10 5.20
NFLX 160624P00090500 P 06/24/16 90.5 5.10 5.50
NFLX 160624P00091000 P 06/24/16 91.0 5.40 5.80
NFLX 160624P00091500 P 06/24/16 91.5 5.65 6.05
NFLX 160624P00092000 P 06/24/16 92.0 5.95 6.35
NFLX 160624P00092500 P 06/24/16 92.5 6.25 6.65
NFLX 160624P00093000 P 06/24/16 93.0 6.55 6.95
NFLX 160624P00093500 P 06/24/16 93.5 6.85 7.30
NFLX 160624P00094000 P 06/24/16 94.0 7.20 7.60
NFLX 160624P00094500 P 06/24/16 94.5 7.50 7.95
NFLX 160624P00095000 P 06/24/16 95.0 7.85 8.30
NFLX 160624P00095500 P 06/24/16 95.5 8.20 8.65
NFLX 160624P00096000 P 06/24/16 96.0 8.55 9.00
NFLX 160624P00096500 P 06/24/16 96.5 8.90 9.35
NFLX 160624P00097000 P 06/24/16 97.0 9.30 9.75
NFLX 160624P00097500 P 06/24/16 97.5 9.65 10.15
NFLX 160624P00098000 P 06/24/16 98.0 10.05 10.50
NFLX 160624P00098500 P 06/24/16 98.5 10.40 10.95
NFLX 160624P00099000 P 06/24/16 99.0 10.80 11.30
NFLX 160624P00100000 P 06/24/16 100.0 11.60 12.15
NFLX 160624P00101000 P 06/24/16 101.0 12.45 12.95
NFLX 160715C00025000 C 07/15/16 25.0 63.45 65.30
NFLX 160715C00030000 C 07/15/16 30.0 58.55 60.40
NFLX 160715C00035000 C 07/15/16 35.0 53.55 55.35
NFLX 160715C00040000 C 07/15/16 40.0 48.60 50.45
NFLX 160715C00045000 C 07/15/16 45.0 43.60 45.40
NFLX 160715C00050000 C 07/15/16 50.0 38.95 40.45
NFLX 160715C00055000 C 07/15/16 55.0 33.95 35.50
NFLX 160715C00060000 C 07/15/16 60.0 29.40 30.60
NFLX 160715C00065000 C 07/15/16 65.0 24.65 25.80
NFLX 160715C00070000 C 07/15/16 70.0 20.00 21.25
NFLX 160715C00075000 C 07/15/16 75.0 15.85 16.25
NFLX 160715C00080000 C 07/15/16 80.0 11.95 12.30
NFLX 160715C00085000 C 07/15/16 85.0 8.55 8.80
NFLX 160715C00090000 C 07/15/16 90.0 5.85 5.95
NFLX 160715C00095000 C 07/15/16 95.0 3.75 3.85
NFLX 160715C00100000 C 07/15/16 100.0 2.31 2.43
NFLX 160715C00105000 C 07/15/16 105.0 1.40 1.49
NFLX 160715C00110000 C 07/15/16 110.0 0.83 0.91
NFLX 160715C00115000 C 07/15/16 115.0 0.51 0.57
NFLX 160715C00120000 C 07/15/16 120.0 0.31 0.39
NFLX 160715C00125000 C 07/15/16 125.0 0.20 0.25
NFLX 160715C00130000 C 07/15/16 130.0 0.13 0.27
NFLX 160715C00135000 C 07/15/16 135.0 0.09 0.13
NFLX 160715C00140000 C 07/15/16 140.0 0.02 0.16
NFLX 160715C00145000 C 07/15/16 145.0 0.00 0.13
NFLX 160715C00150000 C 07/15/16 150.0 0.00 0.14
NFLX 160715C00155000 C 07/15/16 155.0 0.00 0.13
NFLX 160715C00160000 C 07/15/16 160.0 0.00 0.13
NFLX 160715C00165000 C 07/15/16 165.0 0.00 0.12
NFLX 160715C00170000 C 07/15/16 170.0 0.00 0.13
NFLX 160715C00175000 C 07/15/16 175.0 0.00 0.10
NFLX 160715C00180000 C 07/15/16 180.0 0.00 0.13
NFLX 160715C00185000 C 07/15/16 185.0 0.00 0.13
NFLX 160715C00190000 C 07/15/16 190.0 0.00 0.13
NFLX 160715C00195000 C 07/15/16 195.0 0.00 0.13
NFLX 160715C00200000 C 07/15/16 200.0 0.00 0.13
NFLX 160715C00205000 C 07/15/16 205.0 0.00 0.13
NFLX 160715C00210000 C 07/15/16 210.0 0.00 0.13
NFLX 160715P00025000 P 07/15/16 25.0 0.00 0.13
NFLX 160715P00030000 P 07/15/16 30.0 0.00 0.13
NFLX 160715P00035000 P 07/15/16 35.0 0.02 0.09
NFLX 160715P00040000 P 07/15/16 40.0 0.04 0.11
NFLX 160715P00045000 P 07/15/16 45.0 0.06 0.14
NFLX 160715P00050000 P 07/15/16 50.0 0.09 0.19
NFLX 160715P00055000 P 07/15/16 55.0 0.17 0.23
NFLX 160715P00060000 P 07/15/16 60.0 0.28 0.38
NFLX 160715P00065000 P 07/15/16 65.0 0.52 0.57
NFLX 160715P00070000 P 07/15/16 70.0 0.91 0.92
NFLX 160715P00075000 P 07/15/16 75.0 1.53 1.61
NFLX 160715P00080000 P 07/15/16 80.0 2.57 2.66
NFLX 160715P00085000 P 07/15/16 85.0 4.15 4.25
NFLX 160715P00090000 P 07/15/16 90.0 6.35 6.50
NFLX 160715P00095000 P 07/15/16 95.0 9.15 9.45
NFLX 160715P00100000 P 07/15/16 100.0 12.70 13.05
NFLX 160715P00105000 P 07/15/16 105.0 16.85 17.15
NFLX 160715P00110000 P 07/15/16 110.0 20.55 21.60
NFLX 160715P00115000 P 07/15/16 115.0 25.10 26.70
NFLX 160715P00120000 P 07/15/16 120.0 30.40 31.15
NFLX 160715P00125000 P 07/15/16 125.0 35.30 36.25
NFLX 160715P00130000 P 07/15/16 130.0 40.40 41.15
NFLX 160715P00135000 P 07/15/16 135.0 44.75 46.35
NFLX 160715P00140000 P 07/15/16 140.0 49.75 51.40
NFLX 160715P00145000 P 07/15/16 145.0 54.75 56.50
NFLX 160715P00150000 P 07/15/16 150.0 59.65 61.60
NFLX 160715P00155000 P 07/15/16 155.0 64.70 66.60
NFLX 160715P00160000 P 07/15/16 160.0 69.65 71.60
NFLX 160715P00165000 P 07/15/16 165.0 74.65 76.60
NFLX 160715P00170000 P 07/15/16 170.0 79.65 81.60
NFLX 160715P00175000 P 07/15/16 175.0 84.75 86.60
NFLX 160715P00180000 P 07/15/16 180.0 89.65 91.60
NFLX 160715P00185000 P 07/15/16 185.0 94.70 96.60
NFLX 160715P00190000 P 07/15/16 190.0 99.70 101.60
NFLX 160715P00195000 P 07/15/16 195.0 104.65 106.60
NFLX 160715P00200000 P 07/15/16 200.0 109.75 111.60
NFLX 160715P00205000 P 07/15/16 205.0 114.65 116.60
NFLX 160715P00210000 P 07/15/16 210.0 119.65 121.60
NFLX 160819C00040000 C 08/19/16 40.0 48.85 50.25
NFLX 160819C00045000 C 08/19/16 45.0 43.95 45.25
NFLX 160819C00050000 C 08/19/16 50.0 39.10 40.45
NFLX 160819C00055000 C 08/19/16 55.0 34.30 35.55
NFLX 160819C00060000 C 08/19/16 60.0 29.55 30.85
NFLX 160819C00065000 C 08/19/16 65.0 25.20 26.20
NFLX 160819C00070000 C 08/19/16 70.0 21.15 21.85
NFLX 160819C00075000 C 08/19/16 75.0 17.20 17.70
NFLX 160819C00080000 C 08/19/16 80.0 13.60 14.05
NFLX 160819C00085000 C 08/19/16 85.0 10.50 10.65
NFLX 160819C00090000 C 08/19/16 90.0 7.80 8.00
NFLX 160819C00095000 C 08/19/16 95.0 5.70 5.85
NFLX 160819C00100000 C 08/19/16 100.0 4.05 4.20
NFLX 160819C00105000 C 08/19/16 105.0 2.82 2.94
NFLX 160819C00110000 C 08/19/16 110.0 1.94 2.00
NFLX 160819C00115000 C 08/19/16 115.0 1.30 1.43
NFLX 160819C00120000 C 08/19/16 120.0 0.88 1.06
NFLX 160819C00125000 C 08/19/16 125.0 0.61 0.68
NFLX 160819C00130000 C 08/19/16 130.0 0.42 0.56
NFLX 160819C00135000 C 08/19/16 135.0 0.30 0.48
NFLX 160819P00040000 P 08/19/16 40.0 0.08 0.16
NFLX 160819P00045000 P 08/19/16 45.0 0.14 0.26
NFLX 160819P00050000 P 08/19/16 50.0 0.27 0.34
NFLX 160819P00055000 P 08/19/16 55.0 0.45 0.55
NFLX 160819P00060000 P 08/19/16 60.0 0.72 0.79
NFLX 160819P00065000 P 08/19/16 65.0 1.15 1.25
NFLX 160819P00070000 P 08/19/16 70.0 1.83 1.90
NFLX 160819P00075000 P 08/19/16 75.0 2.81 2.88
NFLX 160819P00080000 P 08/19/16 80.0 4.15 4.25
NFLX 160819P00085000 P 08/19/16 85.0 6.00 6.15
NFLX 160819P00090000 P 08/19/16 90.0 8.20 8.45
NFLX 160819P00095000 P 08/19/16 95.0 11.10 11.35
NFLX 160819P00100000 P 08/19/16 100.0 14.45 14.70
NFLX 160819P00105000 P 08/19/16 105.0 18.10 18.45
NFLX 160819P00110000 P 08/19/16 110.0 22.10 22.60
NFLX 160819P00115000 P 08/19/16 115.0 26.50 27.00
NFLX 160819P00120000 P 08/19/16 120.0 30.90 31.60
NFLX 160819P00125000 P 08/19/16 125.0 35.60 36.60
NFLX 160819P00130000 P 08/19/16 130.0 40.35 41.40
NFLX 160819P00135000 P 08/19/16 135.0 45.25 46.45
NFLX 160916C00005000 C 09/16/16 5.0 83.65 85.15
NFLX 160916C00010000 C 09/16/16 10.0 78.65 80.15
NFLX 160916C00015000 C 09/16/16 15.0 73.65 75.15
NFLX 160916C00017500 C 09/16/16 17.5 71.20 72.75
NFLX 160916C00020000 C 09/16/16 20.0 68.65 70.15
NFLX 160916C00022500 C 09/16/16 22.5 66.15 67.65
NFLX 160916C00025000 C 09/16/16 25.0 63.70 65.20
NFLX 160916C00030000 C 09/16/16 30.0 58.75 60.20
NFLX 160916C00035000 C 09/16/16 35.0 53.75 55.25
NFLX 160916C00040000 C 09/16/16 40.0 48.85 50.35
NFLX 160916C00045000 C 09/16/16 45.0 43.95 45.45
NFLX 160916C00050000 C 09/16/16 50.0 39.35 40.60
NFLX 160916C00055000 C 09/16/16 55.0 34.45 35.85
NFLX 160916C00060000 C 09/16/16 60.0 30.15 31.20
NFLX 160916C00065000 C 09/16/16 65.0 25.75 26.55
NFLX 160916C00070000 C 09/16/16 70.0 21.70 22.50
NFLX 160916C00075000 C 09/16/16 75.0 17.80 18.25
NFLX 160916C00080000 C 09/16/16 80.0 14.35 14.75
NFLX 160916C00085000 C 09/16/16 85.0 11.25 11.45
NFLX 160916C00090000 C 09/16/16 90.0 8.60 8.80
NFLX 160916C00095000 C 09/16/16 95.0 6.45 6.65
NFLX 160916C00100000 C 09/16/16 100.0 4.75 4.85
NFLX 160916C00105000 C 09/16/16 105.0 3.45 3.60
NFLX 160916C00110000 C 09/16/16 110.0 2.47 2.56
NFLX 160916C00115000 C 09/16/16 115.0 1.75 1.88
NFLX 160916C00120000 C 09/16/16 120.0 1.23 1.39
NFLX 160916C00125000 C 09/16/16 125.0 0.87 1.05
NFLX 160916C00130000 C 09/16/16 130.0 0.62 0.71
NFLX 160916C00135000 C 09/16/16 135.0 0.45 0.62
NFLX 160916C00140000 C 09/16/16 140.0 0.34 0.45
NFLX 160916C00145000 C 09/16/16 145.0 0.23 0.36
NFLX 160916C00150000 C 09/16/16 150.0 0.19 0.30
NFLX 160916C00155000 C 09/16/16 155.0 0.13 0.30
NFLX 160916C00160000 C 09/16/16 160.0 0.09 0.26
NFLX 160916C00165000 C 09/16/16 165.0 0.05 0.22
NFLX 160916C00170000 C 09/16/16 170.0 0.02 0.18
NFLX 160916C00175000 C 09/16/16 175.0 0.01 0.16
NFLX 160916C00180000 C 09/16/16 180.0 0.01 0.14
NFLX 160916C00185000 C 09/16/16 185.0 0.00 0.12
NFLX 160916C00190000 C 09/16/16 190.0 0.02 0.11
NFLX 160916C00195000 C 09/16/16 195.0 0.00 0.11
NFLX 160916C00200000 C 09/16/16 200.0 0.00 0.10
NFLX 160916C00205000 C 09/16/16 205.0 0.00 0.12
NFLX 160916P00005000 P 09/16/16 5.0 0.00 0.05
NFLX 160916P00010000 P 09/16/16 10.0 0.00 0.05
NFLX 160916P00015000 P 09/16/16 15.0 0.00 0.06
NFLX 160916P00017500 P 09/16/16 17.5 0.00 0.07
NFLX 160916P00020000 P 09/16/16 20.0 0.00 0.07
NFLX 160916P00022500 P 09/16/16 22.5 0.00 0.08
NFLX 160916P00025000 P 09/16/16 25.0 0.01 0.08
NFLX 160916P00030000 P 09/16/16 30.0 0.03 0.13
NFLX 160916P00035000 P 09/16/16 35.0 0.07 0.19
NFLX 160916P00040000 P 09/16/16 40.0 0.13 0.16
NFLX 160916P00045000 P 09/16/16 45.0 0.22 0.30
NFLX 160916P00050000 P 09/16/16 50.0 0.38 0.47
NFLX 160916P00055000 P 09/16/16 55.0 0.55 0.70
NFLX 160916P00060000 P 09/16/16 60.0 0.97 1.07
NFLX 160916P00065000 P 09/16/16 65.0 1.46 1.61
NFLX 160916P00070000 P 09/16/16 70.0 2.29 2.40
NFLX 160916P00075000 P 09/16/16 75.0 3.35 3.45
NFLX 160916P00080000 P 09/16/16 80.0 4.80 4.95
NFLX 160916P00085000 P 09/16/16 85.0 6.70 6.85
NFLX 160916P00090000 P 09/16/16 90.0 9.05 9.20
NFLX 160916P00095000 P 09/16/16 95.0 11.85 12.05
NFLX 160916P00100000 P 09/16/16 100.0 15.05 15.35
NFLX 160916P00105000 P 09/16/16 105.0 18.75 19.05
NFLX 160916P00110000 P 09/16/16 110.0 22.80 23.05
NFLX 160916P00115000 P 09/16/16 115.0 26.85 27.40
NFLX 160916P00120000 P 09/16/16 120.0 31.10 31.90
NFLX 160916P00125000 P 09/16/16 125.0 35.70 36.95
NFLX 160916P00130000 P 09/16/16 130.0 40.45 41.60
NFLX 160916P00135000 P 09/16/16 135.0 45.20 46.50
NFLX 160916P00140000 P 09/16/16 140.0 50.15 51.60
NFLX 160916P00145000 P 09/16/16 145.0 55.00 56.25
NFLX 160916P00150000 P 09/16/16 150.0 60.00 61.45
NFLX 160916P00155000 P 09/16/16 155.0 65.00 66.45
NFLX 160916P00160000 P 09/16/16 160.0 69.95 71.45
NFLX 160916P00165000 P 09/16/16 165.0 74.90 76.40
NFLX 160916P00170000 P 09/16/16 170.0 79.85 81.40
NFLX 160916P00175000 P 09/16/16 175.0 84.85 86.40
NFLX 160916P00180000 P 09/16/16 180.0 89.90 91.40
NFLX 160916P00185000 P 09/16/16 185.0 94.85 96.40
NFLX 160916P00190000 P 09/16/16 190.0 99.85 101.40
NFLX 160916P00195000 P 09/16/16 195.0 104.85 106.40
NFLX 160916P00200000 P 09/16/16 200.0 109.85 111.40
NFLX 160916P00205000 P 09/16/16 205.0 114.85 116.40
NFLX 161216C00017500 C 12/16/16 17.5 71.15 72.85
NFLX 161216C00020000 C 12/16/16 20.0 68.70 70.45
NFLX 161216C00022500 C 12/16/16 22.5 66.20 67.90
NFLX 161216C00025000 C 12/16/16 25.0 63.70 65.40
NFLX 161216C00030000 C 12/16/16 30.0 58.85 60.55
NFLX 161216C00035000 C 12/16/16 35.0 53.95 55.65
NFLX 161216C00040000 C 12/16/16 40.0 49.15 50.85
NFLX 161216C00045000 C 12/16/16 45.0 44.50 46.10
NFLX 161216C00050000 C 12/16/16 50.0 40.05 41.45
NFLX 161216C00055000 C 12/16/16 55.0 35.40 37.00
NFLX 161216C00060000 C 12/16/16 60.0 31.45 32.70
NFLX 161216C00065000 C 12/16/16 65.0 27.30 28.50
NFLX 161216C00070000 C 12/16/16 70.0 23.65 24.40
NFLX 161216C00075000 C 12/16/16 75.0 20.15 20.85
NFLX 161216C00080000 C 12/16/16 80.0 16.85 17.45
NFLX 161216C00085000 C 12/16/16 85.0 14.05 14.35
NFLX 161216C00090000 C 12/16/16 90.0 11.55 11.80
NFLX 161216C00095000 C 12/16/16 95.0 9.35 9.55
NFLX 161216C00100000 C 12/16/16 100.0 7.50 7.70
NFLX 161216C00105000 C 12/16/16 105.0 5.90 6.20
NFLX 161216C00110000 C 12/16/16 110.0 4.70 4.90
NFLX 161216C00115000 C 12/16/16 115.0 3.65 3.90
NFLX 161216C00120000 C 12/16/16 120.0 2.88 3.10
NFLX 161216C00125000 C 12/16/16 125.0 2.26 2.50
NFLX 161216C00130000 C 12/16/16 130.0 1.77 1.94
NFLX 161216C00135000 C 12/16/16 135.0 1.34 1.55
NFLX 161216C00140000 C 12/16/16 140.0 1.03 1.23
NFLX 161216C00145000 C 12/16/16 145.0 0.83 1.03
NFLX 161216C00150000 C 12/16/16 150.0 0.63 0.85
NFLX 161216C00155000 C 12/16/16 155.0 0.52 0.69
NFLX 161216C00160000 C 12/16/16 160.0 0.41 0.60
NFLX 161216C00165000 C 12/16/16 165.0 0.33 0.49
NFLX 161216C00170000 C 12/16/16 170.0 0.26 0.44
NFLX 161216C00175000 C 12/16/16 175.0 0.21 0.38
NFLX 161216C00180000 C 12/16/16 180.0 0.16 0.34
NFLX 161216C00185000 C 12/16/16 185.0 0.11 0.29
NFLX 161216C00190000 C 12/16/16 190.0 0.08 0.26
NFLX 161216C00195000 C 12/16/16 195.0 0.06 0.23
NFLX 161216C00200000 C 12/16/16 200.0 0.05 0.20
NFLX 161216C00205000 C 12/16/16 205.0 0.04 0.18
NFLX 161216C00210000 C 12/16/16 210.0 0.03 0.16
NFLX 161216P00017500 P 12/16/16 17.5 0.01 0.10
NFLX 161216P00020000 P 12/16/16 20.0 0.03 0.12
NFLX 161216P00022500 P 12/16/16 22.5 0.06 0.15
NFLX 161216P00025000 P 12/16/16 25.0 0.09 0.19
NFLX 161216P00030000 P 12/16/16 30.0 0.15 0.29
NFLX 161216P00035000 P 12/16/16 35.0 0.24 0.40
NFLX 161216P00040000 P 12/16/16 40.0 0.40 0.56
NFLX 161216P00045000 P 12/16/16 45.0 0.62 0.80
NFLX 161216P00050000 P 12/16/16 50.0 0.95 1.10
NFLX 161216P00055000 P 12/16/16 55.0 1.42 1.59
NFLX 161216P00060000 P 12/16/16 60.0 2.07 2.23
NFLX 161216P00065000 P 12/16/16 65.0 2.96 3.10
NFLX 161216P00070000 P 12/16/16 70.0 4.05 4.25
NFLX 161216P00075000 P 12/16/16 75.0 5.45 5.65
NFLX 161216P00080000 P 12/16/16 80.0 7.20 7.40
NFLX 161216P00085000 P 12/16/16 85.0 9.30 9.50
NFLX 161216P00090000 P 12/16/16 90.0 11.75 11.95
NFLX 161216P00095000 P 12/16/16 95.0 14.55 14.80
NFLX 161216P00100000 P 12/16/16 100.0 17.45 17.90
NFLX 161216P00105000 P 12/16/16 105.0 20.85 21.40
NFLX 161216P00110000 P 12/16/16 110.0 24.60 25.15
NFLX 161216P00115000 P 12/16/16 115.0 28.65 29.15
NFLX 161216P00120000 P 12/16/16 120.0 32.70 33.35
NFLX 161216P00125000 P 12/16/16 125.0 37.10 37.75
NFLX 161216P00130000 P 12/16/16 130.0 41.65 42.25
NFLX 161216P00135000 P 12/16/16 135.0 45.90 46.85
NFLX 161216P00140000 P 12/16/16 140.0 50.65 51.80
NFLX 161216P00145000 P 12/16/16 145.0 55.40 56.60
NFLX 161216P00150000 P 12/16/16 150.0 60.20 61.85
NFLX 161216P00155000 P 12/16/16 155.0 65.10 66.55
NFLX 161216P00160000 P 12/16/16 160.0 70.05 71.60
NFLX 161216P00165000 P 12/16/16 165.0 74.95 76.60
NFLX 161216P00170000 P 12/16/16 170.0 79.90 81.50
NFLX 161216P00175000 P 12/16/16 175.0 84.85 86.55
NFLX 161216P00180000 P 12/16/16 180.0 89.85 91.55
NFLX 161216P00185000 P 12/16/16 185.0 94.85 96.50
NFLX 161216P00190000 P 12/16/16 190.0 99.80 101.50
NFLX 161216P00195000 P 12/16/16 195.0 104.80 106.50
NFLX 161216P00200000 P 12/16/16 200.0 109.80 111.50
NFLX 161216P00205000 P 12/16/16 205.0 114.80 116.50
NFLX 161216P00210000 P 12/16/16 210.0 119.80 121.50
NFLX 170120C00021430 C 01/20/17 21.4 67.10 69.25
NFLX 170120C00022140 C 01/20/17 22.1 66.40 68.65
NFLX 170120C00022860 C 01/20/17 22.9 65.65 67.85
NFLX 170120C00023570 C 01/20/17 23.6 64.90 67.15
NFLX 170120C00024290 C 01/20/17 24.3 64.25 66.45
NFLX 170120C00025000 C 01/20/17 25.0 63.55 65.75
NFLX 170120C00025710 C 01/20/17 25.7 62.90 65.20
NFLX 170120C00026430 C 01/20/17 26.4 62.20 64.35
NFLX 170120C00027140 C 01/20/17 27.1 61.45 63.65
NFLX 170120C00027860 C 01/20/17 27.9 60.80 62.95
NFLX 170120C00028570 C 01/20/17 28.6 60.10 62.30
NFLX 170120C00030000 C 01/20/17 30.0 58.70 60.90
NFLX 170120C00031430 C 01/20/17 31.4 57.30 59.50
NFLX 170120C00032860 C 01/20/17 32.9 56.00 58.25
NFLX 170120C00034290 C 01/20/17 34.3 54.55 56.70
NFLX 170120C00035710 C 01/20/17 35.7 53.20 55.40
NFLX 170120C00037140 C 01/20/17 37.1 51.90 54.05
NFLX 170120C00038570 C 01/20/17 38.6 50.55 52.70
NFLX 170120C00040000 C 01/20/17 40.0 49.35 51.35
NFLX 170120C00041430 C 01/20/17 41.4 47.85 50.00
NFLX 170120C00042860 C 01/20/17 42.9 46.85 48.70
NFLX 170120C00044290 C 01/20/17 44.3 45.40 47.30
NFLX 170120C00045710 C 01/20/17 45.7 44.00 46.00
NFLX 170120C00047140 C 01/20/17 47.1 42.60 44.65
NFLX 170120C00048570 C 01/20/17 48.6 41.75 43.35
NFLX 170120C00050000 C 01/20/17 50.0 40.65 42.05
NFLX 170120C00051430 C 01/20/17 51.4 39.20 40.80
NFLX 170120C00052860 C 01/20/17 52.9 38.05 39.60
NFLX 170120C00054290 C 01/20/17 54.3 36.90 38.35
NFLX 170120C00055710 C 01/20/17 55.7 35.45 37.15
NFLX 170120C00057140 C 01/20/17 57.1 34.35 35.90
NFLX 170120C00058570 C 01/20/17 58.6 33.35 34.65
NFLX 170120C00060000 C 01/20/17 60.0 31.85 33.50
NFLX 170120C00061430 C 01/20/17 61.4 30.90 32.35
NFLX 170120C00062860 C 01/20/17 62.9 29.75 30.50
NFLX 170120C00064290 C 01/20/17 64.3 28.85 29.40
NFLX 170120C00065710 C 01/20/17 65.7 27.75 28.30
NFLX 170120C00067140 C 01/20/17 67.1 26.65 27.30
NFLX 170120C00068570 C 01/20/17 68.6 25.60 25.90
NFLX 170120C00070000 C 01/20/17 70.0 24.60 24.85
NFLX 170120C00071430 C 01/20/17 71.4 23.60 23.80
NFLX 170120C00074290 C 01/20/17 74.3 21.60 21.85
NFLX 170120C00077140 C 01/20/17 77.1 19.75 20.00
NFLX 170120C00080000 C 01/20/17 80.0 18.00 18.15
NFLX 170120C00082860 C 01/20/17 82.9 16.30 16.55
NFLX 170120C00085710 C 01/20/17 85.7 14.75 15.00
NFLX 170120C00088570 C 01/20/17 88.6 13.35 13.55
NFLX 170120C00090000 C 01/20/17 90.0 12.65 12.85
NFLX 170120C00091430 C 01/20/17 91.4 12.00 12.20
NFLX 170120C00094290 C 01/20/17 94.3 10.75 10.95
NFLX 170120C00097140 C 01/20/17 97.1 9.60 9.80
NFLX 170120C00100000 C 01/20/17 100.0 8.55 8.80
NFLX 170120C00102860 C 01/20/17 102.9 7.65 7.85
NFLX 170120C00105710 C 01/20/17 105.7 6.80 7.00
NFLX 170120C00108570 C 01/20/17 108.6 6.05 6.20
NFLX 170120C00110000 C 01/20/17 110.0 5.70 5.85
NFLX 170120C00111430 C 01/20/17 111.4 5.40 5.50
NFLX 170120C00114290 C 01/20/17 114.3 4.75 4.90
NFLX 170120C00117140 C 01/20/17 117.1 4.15 4.35
NFLX 170120C00120000 C 01/20/17 120.0 3.75 3.85
NFLX 170120C00122860 C 01/20/17 122.9 3.25 3.45
NFLX 170120C00125710 C 01/20/17 125.7 2.81 3.05
NFLX 170120C00128570 C 01/20/17 128.6 2.46 2.72
NFLX 170120C00130000 C 01/20/17 130.0 2.45 2.57
NFLX 170120C00131430 C 01/20/17 131.4 2.10 2.69
NFLX 170120C00134290 C 01/20/17 134.3 1.86 2.17
NFLX 170120C00137140 C 01/20/17 137.1 1.69 1.91
NFLX 170120C00140000 C 01/20/17 140.0 1.55 1.71
NFLX 170120C00142860 C 01/20/17 142.9 1.26 1.53
NFLX 170120C00145710 C 01/20/17 145.7 1.10 1.37
NFLX 170120C00148570 C 01/20/17 148.6 0.97 1.23
NFLX 170120C00150000 C 01/20/17 150.0 1.04 1.16
NFLX 170120C00151430 C 01/20/17 151.4 0.98 1.09
NFLX 170120C00154290 C 01/20/17 154.3 0.83 0.98
NFLX 170120C00157140 C 01/20/17 157.1 0.68 0.89
NFLX 170120C00160000 C 01/20/17 160.0 0.61 0.80
NFLX 170120C00162860 C 01/20/17 162.9 0.56 0.72
NFLX 170120C00165000 C 01/20/17 165.0 0.50 0.67
NFLX 170120C00170000 C 01/20/17 170.0 0.47 0.57
NFLX 170120C00175000 C 01/20/17 175.0 0.34 0.51
NFLX 170120C00180000 C 01/20/17 180.0 0.32 0.42
NFLX 170120C00185000 C 01/20/17 185.0 0.26 0.39
NFLX 170120C00190000 C 01/20/17 190.0 0.22 0.34
NFLX 170120C00195000 C 01/20/17 195.0 0.19 0.29
NFLX 170120C00200000 C 01/20/17 200.0 0.14 0.27
NFLX 170120C00205000 C 01/20/17 205.0 0.11 0.24
NFLX 170120C00210000 C 01/20/17 210.0 0.10 0.21
NFLX 170120P00021430 P 01/20/17 21.4 0.09 0.17
NFLX 170120P00022140 P 01/20/17 22.1 0.10 0.19
NFLX 170120P00022860 P 01/20/17 22.9 0.11 0.19
NFLX 170120P00023570 P 01/20/17 23.6 0.12 0.21
NFLX 170120P00024290 P 01/20/17 24.3 0.13 0.23
NFLX 170120P00025000 P 01/20/17 25.0 0.14 0.18
NFLX 170120P00025710 P 01/20/17 25.7 0.15 0.25
NFLX 170120P00026430 P 01/20/17 26.4 0.16 0.27
NFLX 170120P00027140 P 01/20/17 27.1 0.17 0.29
NFLX 170120P00027860 P 01/20/17 27.9 0.18 0.31
NFLX 170120P00028570 P 01/20/17 28.6 0.19 0.33
NFLX 170120P00030000 P 01/20/17 30.0 0.28 0.34
NFLX 170120P00031430 P 01/20/17 31.4 0.26 0.41
NFLX 170120P00032860 P 01/20/17 32.9 0.30 0.45
NFLX 170120P00034290 P 01/20/17 34.3 0.34 0.50
NFLX 170120P00035710 P 01/20/17 35.7 0.39 0.54
NFLX 170120P00037140 P 01/20/17 37.1 0.44 0.61
NFLX 170120P00038570 P 01/20/17 38.6 0.51 0.68
NFLX 170120P00040000 P 01/20/17 40.0 0.62 0.76
NFLX 170120P00041430 P 01/20/17 41.4 0.65 0.84
NFLX 170120P00042860 P 01/20/17 42.9 0.76 0.92
NFLX 170120P00044290 P 01/20/17 44.3 0.82 1.02
NFLX 170120P00045710 P 01/20/17 45.7 0.92 1.12
NFLX 170120P00047140 P 01/20/17 47.1 1.03 1.23
NFLX 170120P00048570 P 01/20/17 48.6 1.25 1.37
NFLX 170120P00050000 P 01/20/17 50.0 1.29 1.44
NFLX 170120P00051430 P 01/20/17 51.4 1.41 1.65
NFLX 170120P00052860 P 01/20/17 52.9 1.59 1.81
NFLX 170120P00054290 P 01/20/17 54.3 1.86 1.99
NFLX 170120P00055710 P 01/20/17 55.7 2.00 2.22
NFLX 170120P00057140 P 01/20/17 57.1 2.24 2.40
NFLX 170120P00058570 P 01/20/17 58.6 2.42 2.59
NFLX 170120P00060000 P 01/20/17 60.0 2.66 2.80
NFLX 170120P00061430 P 01/20/17 61.4 2.83 3.10
NFLX 170120P00062860 P 01/20/17 62.9 3.20 3.35
NFLX 170120P00064290 P 01/20/17 64.3 3.45 3.65
NFLX 170120P00065710 P 01/20/17 65.7 3.75 3.95
NFLX 170120P00067140 P 01/20/17 67.1 4.10 4.30
NFLX 170120P00068570 P 01/20/17 68.6 4.40 4.65
NFLX 170120P00070000 P 01/20/17 70.0 4.80 5.00
NFLX 170120P00071430 P 01/20/17 71.4 5.20 5.40
NFLX 170120P00074290 P 01/20/17 74.3 6.10 6.30
NFLX 170120P00077140 P 01/20/17 77.1 7.10 7.25
NFLX 170120P00080000 P 01/20/17 80.0 8.15 8.30
NFLX 170120P00082860 P 01/20/17 82.9 9.25 9.50
NFLX 170120P00085710 P 01/20/17 85.7 10.55 10.80
NFLX 170120P00088570 P 01/20/17 88.6 12.00 12.20
NFLX 170120P00090000 P 01/20/17 90.0 12.70 12.95
NFLX 170120P00091430 P 01/20/17 91.4 13.55 13.70
NFLX 170120P00094290 P 01/20/17 94.3 15.15 15.35
NFLX 170120P00097140 P 01/20/17 97.1 16.85 17.00
NFLX 170120P00100000 P 01/20/17 100.0 18.65 18.85
NFLX 170120P00102860 P 01/20/17 102.9 20.60 20.80
NFLX 170120P00105710 P 01/20/17 105.7 22.55 22.75
NFLX 170120P00108570 P 01/20/17 108.6 24.65 24.85
NFLX 170120P00110000 P 01/20/17 110.0 25.70 26.00
NFLX 170120P00111430 P 01/20/17 111.4 26.85 27.05
NFLX 170120P00114290 P 01/20/17 114.3 29.10 29.30
NFLX 170120P00117140 P 01/20/17 117.1 31.40 31.60
NFLX 170120P00120000 P 01/20/17 120.0 33.75 34.00
NFLX 170120P00122860 P 01/20/17 122.9 36.15 36.45
NFLX 170120P00125710 P 01/20/17 125.7 38.45 39.00
NFLX 170120P00128570 P 01/20/17 128.6 40.85 41.55
NFLX 170120P00130000 P 01/20/17 130.0 42.15 42.80
NFLX 170120P00131430 P 01/20/17 131.4 43.45 44.10
NFLX 170120P00134290 P 01/20/17 134.3 46.05 46.70
NFLX 170120P00137140 P 01/20/17 137.1 48.70 49.30
NFLX 170120P00140000 P 01/20/17 140.0 51.35 52.00
NFLX 170120P00142860 P 01/20/17 142.9 54.05 54.70
NFLX 170120P00145710 P 01/20/17 145.7 56.20 58.20
NFLX 170120P00148570 P 01/20/17 148.6 58.85 60.45
NFLX 170120P00150000 P 01/20/17 150.0 60.15 61.85
NFLX 170120P00151430 P 01/20/17 151.4 61.60 63.65
NFLX 170120P00154290 P 01/20/17 154.3 64.40 66.45
NFLX 170120P00157140 P 01/20/17 157.1 67.00 68.90
NFLX 170120P00160000 P 01/20/17 160.0 70.05 71.60
NFLX 170120P00162860 P 01/20/17 162.9 72.70 74.50
NFLX 170120P00165000 P 01/20/17 165.0 74.85 76.60
NFLX 170120P00170000 P 01/20/17 170.0 79.95 81.35
NFLX 170120P00175000 P 01/20/17 175.0 84.55 86.35
NFLX 170120P00180000 P 01/20/17 180.0 89.60 91.80
NFLX 170120P00185000 P 01/20/17 185.0 94.60 96.80
NFLX 170120P00190000 P 01/20/17 190.0 99.55 101.75
NFLX 170120P00195000 P 01/20/17 195.0 104.45 106.75
NFLX 170120P00200000 P 01/20/17 200.0 109.45 111.75
NFLX 170120P00205000 P 01/20/17 205.0 114.50 116.80
NFLX 170120P00210000 P 01/20/17 210.0 119.55 121.85
NFLX 180119C00015000 C 01/19/18 15.0 72.50 76.80
NFLX 180119C00020000 C 01/19/18 20.0 67.50 72.00
NFLX 180119C00025000 C 01/19/18 25.0 63.00 67.60
NFLX 180119C00030000 C 01/19/18 30.0 58.50 62.80
NFLX 180119C00035000 C 01/19/18 35.0 54.00 58.60
NFLX 180119C00040000 C 01/19/18 40.0 50.00 54.20
NFLX 180119C00045000 C 01/19/18 45.0 46.00 50.20
NFLX 180119C00050000 C 01/19/18 50.0 43.20 45.45
NFLX 180119C00055000 C 01/19/18 55.0 39.90 42.80
NFLX 180119C00060000 C 01/19/18 60.0 36.85 37.95
NFLX 180119C00065000 C 01/19/18 65.0 33.60 34.70
NFLX 180119C00070000 C 01/19/18 70.0 30.55 31.00
NFLX 180119C00075000 C 01/19/18 75.0 27.20 28.15
NFLX 180119C00080000 C 01/19/18 80.0 24.50 25.35
NFLX 180119C00085000 C 01/19/18 85.0 22.40 22.75
NFLX 180119C00090000 C 01/19/18 90.0 20.15 20.50
NFLX 180119C00095000 C 01/19/18 95.0 18.00 18.40
NFLX 180119C00100000 C 01/19/18 100.0 16.15 16.50
NFLX 180119C00105000 C 01/19/18 105.0 14.50 14.80
NFLX 180119C00110000 C 01/19/18 110.0 12.70 13.20
NFLX 180119C00115000 C 01/19/18 115.0 11.35 11.85
NFLX 180119C00120000 C 01/19/18 120.0 10.20 10.55
NFLX 180119C00125000 C 01/19/18 125.0 9.10 9.45
NFLX 180119C00130000 C 01/19/18 130.0 8.05 8.40
NFLX 180119C00135000 C 01/19/18 135.0 7.05 7.45
NFLX 180119C00140000 C 01/19/18 140.0 6.35 6.70
NFLX 180119C00145000 C 01/19/18 145.0 5.65 6.00
NFLX 180119C00150000 C 01/19/18 150.0 5.00 5.35
NFLX 180119C00155000 C 01/19/18 155.0 4.40 4.75
NFLX 180119C00160000 C 01/19/18 160.0 3.90 4.25
NFLX 180119C00165000 C 01/19/18 165.0 3.45 4.40
NFLX 180119C00170000 C 01/19/18 170.0 3.05 4.00
NFLX 180119C00175000 C 01/19/18 175.0 2.71 3.60
NFLX 180119C00180000 C 01/19/18 180.0 2.44 3.25
NFLX 180119C00185000 C 01/19/18 185.0 2.13 2.91
NFLX 180119C00190000 C 01/19/18 190.0 1.79 2.63
NFLX 180119C00195000 C 01/19/18 195.0 1.74 2.10
NFLX 180119P00015000 P 01/19/18 15.0 0.19 0.38
NFLX 180119P00020000 P 01/19/18 20.0 0.34 0.66
NFLX 180119P00025000 P 01/19/18 25.0 0.60 1.00
NFLX 180119P00030000 P 01/19/18 30.0 0.99 1.40
NFLX 180119P00035000 P 01/19/18 35.0 1.52 1.78
NFLX 180119P00040000 P 01/19/18 40.0 2.18 2.60
NFLX 180119P00045000 P 01/19/18 45.0 3.00 3.50
NFLX 180119P00050000 P 01/19/18 50.0 3.95 4.45
NFLX 180119P00055000 P 01/19/18 55.0 5.10 5.50
NFLX 180119P00060000 P 01/19/18 60.0 6.50 6.90
NFLX 180119P00065000 P 01/19/18 65.0 7.95 8.55
NFLX 180119P00070000 P 01/19/18 70.0 9.90 10.35
NFLX 180119P00075000 P 01/19/18 75.0 11.95 12.20
NFLX 180119P00080000 P 01/19/18 80.0 14.15 14.45
NFLX 180119P00085000 P 01/19/18 85.0 16.45 16.85
NFLX 180119P00090000 P 01/19/18 90.0 19.15 19.40
NFLX 180119P00095000 P 01/19/18 95.0 22.10 22.35
NFLX 180119P00100000 P 01/19/18 100.0 25.20 25.55
NFLX 180119P00105000 P 01/19/18 105.0 28.40 28.70
NFLX 180119P00110000 P 01/19/18 110.0 31.70 32.30
NFLX 180119P00115000 P 01/19/18 115.0 35.40 35.70
NFLX 180119P00120000 P 01/19/18 120.0 38.90 39.40
NFLX 180119P00125000 P 01/19/18 125.0 42.70 43.45
NFLX 180119P00130000 P 01/19/18 130.0 46.60 47.20
NFLX 180119P00135000 P 01/19/18 135.0 51.00 51.35
NFLX 180119P00140000 P 01/19/18 140.0 55.25 55.55
NFLX 180119P00145000 P 01/19/18 145.0 59.55 59.90
NFLX 180119P00150000 P 01/19/18 150.0 63.85 64.25
NFLX 180119P00155000 P 01/19/18 155.0 67.80 69.00
NFLX 180119P00160000 P 01/19/18 160.0 72.35 73.35
NFLX 180119P00165000 P 01/19/18 165.0 77.05 78.35
NFLX 180119P00170000 P 01/19/18 170.0 81.65 83.10
NFLX 180119P00175000 P 01/19/18 175.0 86.35 87.45
NFLX 180119P00180000 P 01/19/18 180.0 91.15 92.25
NFLX 180119P00185000 P 01/19/18 185.0 93.90 97.25
NFLX 180119P00190000 P 01/19/18 190.0 99.95 102.25
NFLX 180119P00195000 P 01/19/18 195.0 103.55 108.40

OPRA data is delayed 15 minutes.