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 (2017-05-12)Premium Content

Netflix Inc (NFLX)
As of Jun 22 2017 3:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFLX 170623C00100000 C 06/23/17 100.0 54.50 54.70
NFLX 170623C00105000 C 06/23/17 105.0 49.55 49.70
NFLX 170623C00110000 C 06/23/17 110.0 44.55 44.70
NFLX 170623C00115000 C 06/23/17 115.0 39.05 39.85
NFLX 170623C00120000 C 06/23/17 120.0 34.35 34.85
NFLX 170623C00121000 C 06/23/17 121.0 33.10 33.95
NFLX 170623C00122000 C 06/23/17 122.0 32.10 32.90
NFLX 170623C00123000 C 06/23/17 123.0 31.10 31.95
NFLX 170623C00124000 C 06/23/17 124.0 30.10 30.95
NFLX 170623C00125000 C 06/23/17 125.0 29.10 29.85
NFLX 170623C00126000 C 06/23/17 126.0 28.05 29.00
NFLX 170623C00127000 C 06/23/17 127.0 27.05 27.85
NFLX 170623C00128000 C 06/23/17 128.0 26.10 27.10
NFLX 170623C00129000 C 06/23/17 129.0 25.10 26.10
NFLX 170623C00130000 C 06/23/17 130.0 24.20 24.80
NFLX 170623C00131000 C 06/23/17 131.0 23.15 23.90
NFLX 170623C00132000 C 06/23/17 132.0 22.15 22.95
NFLX 170623C00133000 C 06/23/17 133.0 21.20 21.85
NFLX 170623C00134000 C 06/23/17 134.0 20.15 21.00
NFLX 170623C00135000 C 06/23/17 135.0 19.00 19.75
NFLX 170623C00136000 C 06/23/17 136.0 18.00 18.90
NFLX 170623C00137000 C 06/23/17 137.0 17.05 17.90
NFLX 170623C00138000 C 06/23/17 138.0 16.20 16.95
NFLX 170623C00139000 C 06/23/17 139.0 15.20 15.90
NFLX 170623C00140000 C 06/23/17 140.0 14.00 14.70
NFLX 170623C00141000 C 06/23/17 141.0 13.15 13.90
NFLX 170623C00142000 C 06/23/17 142.0 12.25 12.85
NFLX 170623C00143000 C 06/23/17 143.0 11.15 11.70
NFLX 170623C00144000 C 06/23/17 144.0 10.25 10.70
NFLX 170623C00145000 C 06/23/17 145.0 9.20 9.70
NFLX 170623C00146000 C 06/23/17 146.0 8.10 8.75
NFLX 170623C00147000 C 06/23/17 147.0 7.30 7.75
NFLX 170623C00148000 C 06/23/17 148.0 6.60 6.70
NFLX 170623C00149000 C 06/23/17 149.0 5.55 5.75
NFLX 170623C00150000 C 06/23/17 150.0 4.60 4.75
NFLX 170623C00152500 C 06/23/17 152.5 2.32 2.40
NFLX 170623C00155000 C 06/23/17 155.0 0.74 0.76
NFLX 170623C00157500 C 06/23/17 157.5 0.18 0.19
NFLX 170623C00160000 C 06/23/17 160.0 0.05 0.06
NFLX 170623C00162500 C 06/23/17 162.5 0.04 0.06
NFLX 170623C00165000 C 06/23/17 165.0 0.01 0.03
NFLX 170623C00167500 C 06/23/17 167.5 0.01 0.03
NFLX 170623C00170000 C 06/23/17 170.0 0.00 0.05
NFLX 170623C00172500 C 06/23/17 172.5 0.00 0.04
NFLX 170623C00175000 C 06/23/17 175.0 0.00 0.04
NFLX 170623C00177500 C 06/23/17 177.5 0.00 0.03
NFLX 170623C00180000 C 06/23/17 180.0 0.00 0.03
NFLX 170623C00182500 C 06/23/17 182.5 0.00 0.03
NFLX 170623C00185000 C 06/23/17 185.0 0.00 0.03
NFLX 170623C00187500 C 06/23/17 187.5 0.00 0.03
NFLX 170623C00190000 C 06/23/17 190.0 0.00 0.03
NFLX 170623C00192500 C 06/23/17 192.5 0.00 0.03
NFLX 170623C00195000 C 06/23/17 195.0 0.00 0.03
NFLX 170623C00197500 C 06/23/17 197.5 0.00 0.04
NFLX 170623C00200000 C 06/23/17 200.0 0.00 0.03
NFLX 170623C00210000 C 06/23/17 210.0 0.00 0.03
NFLX 170623C00220000 C 06/23/17 220.0 0.00 0.03
NFLX 170623C00230000 C 06/23/17 230.0 0.00 0.03
NFLX 170623P00100000 P 06/23/17 100.0 0.00 0.01
NFLX 170623P00105000 P 06/23/17 105.0 0.00 0.01
NFLX 170623P00110000 P 06/23/17 110.0 0.00 0.01
NFLX 170623P00115000 P 06/23/17 115.0 0.00 0.01
NFLX 170623P00120000 P 06/23/17 120.0 0.00 0.01
NFLX 170623P00121000 P 06/23/17 121.0 0.00 0.03
NFLX 170623P00122000 P 06/23/17 122.0 0.00 0.03
NFLX 170623P00123000 P 06/23/17 123.0 0.00 0.03
NFLX 170623P00124000 P 06/23/17 124.0 0.00 0.03
NFLX 170623P00125000 P 06/23/17 125.0 0.00 0.03
NFLX 170623P00126000 P 06/23/17 126.0 0.00 0.03
NFLX 170623P00127000 P 06/23/17 127.0 0.00 0.03
NFLX 170623P00128000 P 06/23/17 128.0 0.00 0.03
NFLX 170623P00129000 P 06/23/17 129.0 0.00 0.03
NFLX 170623P00130000 P 06/23/17 130.0 0.00 0.03
NFLX 170623P00131000 P 06/23/17 131.0 0.00 0.01
NFLX 170623P00132000 P 06/23/17 132.0 0.00 0.03
NFLX 170623P00133000 P 06/23/17 133.0 0.00 0.01
NFLX 170623P00134000 P 06/23/17 134.0 0.00 0.03
NFLX 170623P00135000 P 06/23/17 135.0 0.00 0.03
NFLX 170623P00136000 P 06/23/17 136.0 0.00 0.03
NFLX 170623P00137000 P 06/23/17 137.0 0.00 0.03
NFLX 170623P00138000 P 06/23/17 138.0 0.00 0.03
NFLX 170623P00139000 P 06/23/17 139.0 0.00 0.03
NFLX 170623P00140000 P 06/23/17 140.0 0.00 0.02
NFLX 170623P00141000 P 06/23/17 141.0 0.00 0.03
NFLX 170623P00142000 P 06/23/17 142.0 0.01 0.05
NFLX 170623P00143000 P 06/23/17 143.0 0.00 0.08
NFLX 170623P00144000 P 06/23/17 144.0 0.00 0.08
NFLX 170623P00145000 P 06/23/17 145.0 0.00 0.04
NFLX 170623P00146000 P 06/23/17 146.0 0.01 0.06
NFLX 170623P00147000 P 06/23/17 147.0 0.01 0.04
NFLX 170623P00148000 P 06/23/17 148.0 0.02 0.04
NFLX 170623P00149000 P 06/23/17 149.0 0.05 0.06
NFLX 170623P00150000 P 06/23/17 150.0 0.07 0.09
NFLX 170623P00152500 P 06/23/17 152.5 0.28 0.29
NFLX 170623P00155000 P 06/23/17 155.0 1.09 1.15
NFLX 170623P00157500 P 06/23/17 157.5 3.00 3.15
NFLX 170623P00160000 P 06/23/17 160.0 5.35 5.55
NFLX 170623P00162500 P 06/23/17 162.5 7.30 8.05
NFLX 170623P00165000 P 06/23/17 165.0 10.35 10.50
NFLX 170623P00167500 P 06/23/17 167.5 12.35 13.00
NFLX 170623P00170000 P 06/23/17 170.0 15.30 15.95
NFLX 170623P00172500 P 06/23/17 172.5 17.70 18.30
NFLX 170623P00175000 P 06/23/17 175.0 20.30 21.00
NFLX 170623P00177500 P 06/23/17 177.5 22.80 23.45
NFLX 170623P00180000 P 06/23/17 180.0 24.95 26.00
NFLX 170623P00182500 P 06/23/17 182.5 27.75 28.45
NFLX 170623P00185000 P 06/23/17 185.0 29.95 31.00
NFLX 170623P00187500 P 06/23/17 187.5 32.45 33.50
NFLX 170623P00190000 P 06/23/17 190.0 34.95 36.00
NFLX 170623P00192500 P 06/23/17 192.5 37.45 38.50
NFLX 170623P00195000 P 06/23/17 195.0 40.25 40.95
NFLX 170623P00197500 P 06/23/17 197.5 42.75 43.45
NFLX 170623P00200000 P 06/23/17 200.0 44.95 45.95
NFLX 170623P00210000 P 06/23/17 210.0 55.30 55.50
NFLX 170623P00220000 P 06/23/17 220.0 65.30 65.50
NFLX 170623P00230000 P 06/23/17 230.0 75.30 75.50
NFLX 170630C00105000 C 06/30/17 105.0 47.90 51.10
NFLX 170630C00110000 C 06/30/17 110.0 42.90 46.05
NFLX 170630C00115000 C 06/30/17 115.0 38.35 41.05
NFLX 170630C00120000 C 06/30/17 120.0 34.55 35.70
NFLX 170630C00121000 C 06/30/17 121.0 32.35 35.25
NFLX 170630C00122000 C 06/30/17 122.0 31.35 34.25
NFLX 170630C00123000 C 06/30/17 123.0 30.35 33.25
NFLX 170630C00124000 C 06/30/17 124.0 29.35 32.25
NFLX 170630C00125000 C 06/30/17 125.0 28.35 31.30
NFLX 170630C00126000 C 06/30/17 126.0 27.35 30.10
NFLX 170630C00127000 C 06/30/17 127.0 26.35 29.15
NFLX 170630C00128000 C 06/30/17 128.0 25.30 28.15
NFLX 170630C00129000 C 06/30/17 129.0 25.00 27.00
NFLX 170630C00130000 C 06/30/17 130.0 24.40 25.55
NFLX 170630C00131000 C 06/30/17 131.0 22.60 24.60
NFLX 170630C00132000 C 06/30/17 132.0 21.35 24.15
NFLX 170630C00133000 C 06/30/17 133.0 20.50 22.80
NFLX 170630C00134000 C 06/30/17 134.0 20.15 21.75
NFLX 170630C00135000 C 06/30/17 135.0 18.80 20.50
NFLX 170630C00136000 C 06/30/17 136.0 18.15 20.00
NFLX 170630C00137000 C 06/30/17 137.0 17.25 19.20
NFLX 170630C00138000 C 06/30/17 138.0 16.45 18.15
NFLX 170630C00139000 C 06/30/17 139.0 14.80 16.50
NFLX 170630C00140000 C 06/30/17 140.0 13.40 15.50
NFLX 170630C00141000 C 06/30/17 141.0 12.50 14.40
NFLX 170630C00142000 C 06/30/17 142.0 12.50 13.15
NFLX 170630C00143000 C 06/30/17 143.0 11.55 12.00
NFLX 170630C00144000 C 06/30/17 144.0 10.60 11.30
NFLX 170630C00145000 C 06/30/17 145.0 9.85 10.05
NFLX 170630C00146000 C 06/30/17 146.0 8.65 9.15
NFLX 170630C00147000 C 06/30/17 147.0 8.00 8.15
NFLX 170630C00148000 C 06/30/17 148.0 7.10 7.30
NFLX 170630C00149000 C 06/30/17 149.0 6.25 6.40
NFLX 170630C00150000 C 06/30/17 150.0 5.45 5.60
NFLX 170630C00152500 C 06/30/17 152.5 3.60 3.70
NFLX 170630C00155000 C 06/30/17 155.0 2.24 2.28
NFLX 170630C00157500 C 06/30/17 157.5 1.28 1.31
NFLX 170630C00160000 C 06/30/17 160.0 0.71 0.73
NFLX 170630C00162500 C 06/30/17 162.5 0.40 0.43
NFLX 170630C00165000 C 06/30/17 165.0 0.26 0.27
NFLX 170630C00167500 C 06/30/17 167.5 0.18 0.20
NFLX 170630C00170000 C 06/30/17 170.0 0.15 0.16
NFLX 170630C00172500 C 06/30/17 172.5 0.12 0.13
NFLX 170630C00175000 C 06/30/17 175.0 0.10 0.12
NFLX 170630C00177500 C 06/30/17 177.5 0.07 0.12
NFLX 170630C00180000 C 06/30/17 180.0 0.04 0.13
NFLX 170630C00182500 C 06/30/17 182.5 0.03 0.09
NFLX 170630C00185000 C 06/30/17 185.0 0.00 0.07
NFLX 170630C00187500 C 06/30/17 187.5 0.00 0.09
NFLX 170630C00190000 C 06/30/17 190.0 0.00 0.09
NFLX 170630C00192500 C 06/30/17 192.5 0.00 0.04
NFLX 170630C00195000 C 06/30/17 195.0 0.00 0.04
NFLX 170630C00200000 C 06/30/17 200.0 0.00 0.03
NFLX 170630P00105000 P 06/30/17 105.0 0.00 0.03
NFLX 170630P00110000 P 06/30/17 110.0 0.00 0.03
NFLX 170630P00115000 P 06/30/17 115.0 0.00 0.04
NFLX 170630P00120000 P 06/30/17 120.0 0.00 0.06
NFLX 170630P00121000 P 06/30/17 121.0 0.00 0.07
NFLX 170630P00122000 P 06/30/17 122.0 0.00 0.07
NFLX 170630P00123000 P 06/30/17 123.0 0.00 0.07
NFLX 170630P00124000 P 06/30/17 124.0 0.00 0.08
NFLX 170630P00125000 P 06/30/17 125.0 0.01 0.08
NFLX 170630P00126000 P 06/30/17 126.0 0.03 0.09
NFLX 170630P00127000 P 06/30/17 127.0 0.02 0.09
NFLX 170630P00128000 P 06/30/17 128.0 0.03 0.10
NFLX 170630P00129000 P 06/30/17 129.0 0.06 0.08
NFLX 170630P00130000 P 06/30/17 130.0 0.07 0.11
NFLX 170630P00131000 P 06/30/17 131.0 0.04 0.16
NFLX 170630P00132000 P 06/30/17 132.0 0.05 0.15
NFLX 170630P00133000 P 06/30/17 133.0 0.05 0.14
NFLX 170630P00134000 P 06/30/17 134.0 0.10 0.13
NFLX 170630P00135000 P 06/30/17 135.0 0.11 0.13
NFLX 170630P00136000 P 06/30/17 136.0 0.12 0.14
NFLX 170630P00137000 P 06/30/17 137.0 0.13 0.15
NFLX 170630P00138000 P 06/30/17 138.0 0.14 0.16
NFLX 170630P00139000 P 06/30/17 139.0 0.14 0.17
NFLX 170630P00140000 P 06/30/17 140.0 0.16 0.18
NFLX 170630P00141000 P 06/30/17 141.0 0.17 0.19
NFLX 170630P00142000 P 06/30/17 142.0 0.19 0.21
NFLX 170630P00143000 P 06/30/17 143.0 0.21 0.24
NFLX 170630P00144000 P 06/30/17 144.0 0.24 0.26
NFLX 170630P00145000 P 06/30/17 145.0 0.28 0.30
NFLX 170630P00146000 P 06/30/17 146.0 0.33 0.35
NFLX 170630P00147000 P 06/30/17 147.0 0.41 0.42
NFLX 170630P00148000 P 06/30/17 148.0 0.50 0.52
NFLX 170630P00149000 P 06/30/17 149.0 0.63 0.66
NFLX 170630P00150000 P 06/30/17 150.0 0.80 0.83
NFLX 170630P00152500 P 06/30/17 152.5 1.50 1.51
NFLX 170630P00155000 P 06/30/17 155.0 2.55 2.61
NFLX 170630P00157500 P 06/30/17 157.5 4.05 4.15
NFLX 170630P00160000 P 06/30/17 160.0 6.00 6.15
NFLX 170630P00162500 P 06/30/17 162.5 8.20 8.35
NFLX 170630P00165000 P 06/30/17 165.0 10.55 10.70
NFLX 170630P00167500 P 06/30/17 167.5 12.90 13.40
NFLX 170630P00170000 P 06/30/17 170.0 14.35 16.30
NFLX 170630P00172500 P 06/30/17 172.5 17.00 18.75
NFLX 170630P00175000 P 06/30/17 175.0 19.30 21.30
NFLX 170630P00177500 P 06/30/17 177.5 21.75 23.65
NFLX 170630P00180000 P 06/30/17 180.0 25.20 26.95
NFLX 170630P00182500 P 06/30/17 182.5 27.00 29.55
NFLX 170630P00185000 P 06/30/17 185.0 29.40 32.00
NFLX 170630P00187500 P 06/30/17 187.5 31.80 34.60
NFLX 170630P00190000 P 06/30/17 190.0 34.40 36.75
NFLX 170630P00192500 P 06/30/17 192.5 37.70 39.65
NFLX 170630P00195000 P 06/30/17 195.0 40.05 42.15
NFLX 170630P00200000 P 06/30/17 200.0 44.35 46.95
NFLX 170707C00115000 C 07/07/17 115.0 38.30 40.60
NFLX 170707C00120000 C 07/07/17 120.0 34.45 35.55
NFLX 170707C00121000 C 07/07/17 121.0 32.25 35.25
NFLX 170707C00122000 C 07/07/17 122.0 31.30 34.30
NFLX 170707C00123000 C 07/07/17 123.0 30.30 33.30
NFLX 170707C00124000 C 07/07/17 124.0 29.30 32.15
NFLX 170707C00125000 C 07/07/17 125.0 28.25 31.20
NFLX 170707C00126000 C 07/07/17 126.0 27.25 30.35
NFLX 170707C00127000 C 07/07/17 127.0 26.35 29.20
NFLX 170707C00128000 C 07/07/17 128.0 25.30 28.20
NFLX 170707C00129000 C 07/07/17 129.0 24.65 27.30
NFLX 170707C00130000 C 07/07/17 130.0 23.55 25.45
NFLX 170707C00131000 C 07/07/17 131.0 22.50 25.10
NFLX 170707C00132000 C 07/07/17 132.0 21.40 23.65
NFLX 170707C00133000 C 07/07/17 133.0 20.70 22.85
NFLX 170707C00134000 C 07/07/17 134.0 19.75 22.10
NFLX 170707C00135000 C 07/07/17 135.0 19.35 20.35
NFLX 170707C00136000 C 07/07/17 136.0 18.35 20.00
NFLX 170707C00137000 C 07/07/17 137.0 17.35 19.25
NFLX 170707C00138000 C 07/07/17 138.0 15.55 17.75
NFLX 170707C00139000 C 07/07/17 139.0 15.50 16.55
NFLX 170707C00140000 C 07/07/17 140.0 14.55 15.15
NFLX 170707C00141000 C 07/07/17 141.0 13.65 14.25
NFLX 170707C00142000 C 07/07/17 142.0 12.65 13.40
NFLX 170707C00143000 C 07/07/17 143.0 11.05 12.45
NFLX 170707C00144000 C 07/07/17 144.0 10.85 11.25
NFLX 170707C00145000 C 07/07/17 145.0 9.90 10.45
NFLX 170707C00146000 C 07/07/17 146.0 9.15 9.55
NFLX 170707C00147000 C 07/07/17 147.0 8.35 8.55
NFLX 170707C00148000 C 07/07/17 148.0 7.50 7.70
NFLX 170707C00149000 C 07/07/17 149.0 6.70 6.90
NFLX 170707C00150000 C 07/07/17 150.0 5.95 6.15
NFLX 170707C00152500 C 07/07/17 152.5 4.25 4.40
NFLX 170707C00155000 C 07/07/17 155.0 2.89 3.05
NFLX 170707C00157500 C 07/07/17 157.5 1.87 1.99
NFLX 170707C00160000 C 07/07/17 160.0 1.16 1.26
NFLX 170707C00162500 C 07/07/17 162.5 0.70 0.80
NFLX 170707C00165000 C 07/07/17 165.0 0.43 0.50
NFLX 170707C00167500 C 07/07/17 167.5 0.27 0.33
NFLX 170707C00170000 C 07/07/17 170.0 0.17 0.24
NFLX 170707C00172500 C 07/07/17 172.5 0.11 0.25
NFLX 170707C00175000 C 07/07/17 175.0 0.08 0.14
NFLX 170707C00177500 C 07/07/17 177.5 0.05 0.11
NFLX 170707C00180000 C 07/07/17 180.0 0.04 0.09
NFLX 170707C00182500 C 07/07/17 182.5 0.03 0.08
NFLX 170707C00185000 C 07/07/17 185.0 0.00 0.07
NFLX 170707C00187500 C 07/07/17 187.5 0.00 0.06
NFLX 170707C00190000 C 07/07/17 190.0 0.00 0.05
NFLX 170707C00192500 C 07/07/17 192.5 0.00 0.06
NFLX 170707C00195000 C 07/07/17 195.0 0.00 0.04
NFLX 170707C00197500 C 07/07/17 197.5 0.00 0.04
NFLX 170707C00200000 C 07/07/17 200.0 0.00 0.04
NFLX 170707C00210000 C 07/07/17 210.0 0.00 0.04
NFLX 170707C00220000 C 07/07/17 220.0 0.00 0.03
NFLX 170707C00230000 C 07/07/17 230.0 0.00 0.03
NFLX 170707P00115000 P 07/07/17 115.0 0.00 0.04
NFLX 170707P00120000 P 07/07/17 120.0 0.00 0.08
NFLX 170707P00121000 P 07/07/17 121.0 0.00 0.08
NFLX 170707P00122000 P 07/07/17 122.0 0.00 0.07
NFLX 170707P00123000 P 07/07/17 123.0 0.00 0.11
NFLX 170707P00124000 P 07/07/17 124.0 0.00 0.10
NFLX 170707P00125000 P 07/07/17 125.0 0.00 0.09
NFLX 170707P00126000 P 07/07/17 126.0 0.00 0.09
NFLX 170707P00127000 P 07/07/17 127.0 0.02 0.08
NFLX 170707P00128000 P 07/07/17 128.0 0.02 0.10
NFLX 170707P00129000 P 07/07/17 129.0 0.03 0.10
NFLX 170707P00130000 P 07/07/17 130.0 0.04 0.10
NFLX 170707P00131000 P 07/07/17 131.0 0.03 0.14
NFLX 170707P00132000 P 07/07/17 132.0 0.05 0.12
NFLX 170707P00133000 P 07/07/17 133.0 0.06 0.13
NFLX 170707P00134000 P 07/07/17 134.0 0.07 0.19
NFLX 170707P00135000 P 07/07/17 135.0 0.08 0.15
NFLX 170707P00136000 P 07/07/17 136.0 0.09 0.16
NFLX 170707P00137000 P 07/07/17 137.0 0.11 0.20
NFLX 170707P00138000 P 07/07/17 138.0 0.13 0.18
NFLX 170707P00139000 P 07/07/17 139.0 0.16 0.21
NFLX 170707P00140000 P 07/07/17 140.0 0.19 0.24
NFLX 170707P00141000 P 07/07/17 141.0 0.22 0.28
NFLX 170707P00142000 P 07/07/17 142.0 0.26 0.33
NFLX 170707P00143000 P 07/07/17 143.0 0.32 0.37
NFLX 170707P00144000 P 07/07/17 144.0 0.40 0.45
NFLX 170707P00145000 P 07/07/17 145.0 0.48 0.53
NFLX 170707P00146000 P 07/07/17 146.0 0.59 0.63
NFLX 170707P00147000 P 07/07/17 147.0 0.73 0.77
NFLX 170707P00148000 P 07/07/17 148.0 0.88 0.96
NFLX 170707P00149000 P 07/07/17 149.0 1.07 1.15
NFLX 170707P00150000 P 07/07/17 150.0 1.29 1.39
NFLX 170707P00152500 P 07/07/17 152.5 2.05 2.18
NFLX 170707P00155000 P 07/07/17 155.0 3.15 3.30
NFLX 170707P00157500 P 07/07/17 157.5 4.65 4.80
NFLX 170707P00160000 P 07/07/17 160.0 6.40 6.60
NFLX 170707P00162500 P 07/07/17 162.5 8.45 8.80
NFLX 170707P00165000 P 07/07/17 165.0 10.60 11.35
NFLX 170707P00167500 P 07/07/17 167.5 12.90 13.55
NFLX 170707P00170000 P 07/07/17 170.0 14.50 16.20
NFLX 170707P00172500 P 07/07/17 172.5 16.85 18.85
NFLX 170707P00175000 P 07/07/17 175.0 20.15 21.30
NFLX 170707P00177500 P 07/07/17 177.5 22.75 24.65
NFLX 170707P00180000 P 07/07/17 180.0 25.10 26.90
NFLX 170707P00182500 P 07/07/17 182.5 26.90 29.50
NFLX 170707P00185000 P 07/07/17 185.0 29.40 32.00
NFLX 170707P00187500 P 07/07/17 187.5 31.80 34.65
NFLX 170707P00190000 P 07/07/17 190.0 34.30 37.10
NFLX 170707P00192500 P 07/07/17 192.5 36.85 39.45
NFLX 170707P00195000 P 07/07/17 195.0 39.35 41.95
NFLX 170707P00197500 P 07/07/17 197.5 41.80 44.60
NFLX 170707P00200000 P 07/07/17 200.0 44.25 47.05
NFLX 170707P00210000 P 07/07/17 210.0 54.35 57.00
NFLX 170707P00220000 P 07/07/17 220.0 64.30 67.05
NFLX 170707P00230000 P 07/07/17 230.0 74.35 77.00
NFLX 170714C00115000 C 07/14/17 115.0 37.65 41.10
NFLX 170714C00120000 C 07/14/17 120.0 34.30 36.45
NFLX 170714C00125000 C 07/14/17 125.0 29.05 31.75
NFLX 170714C00130000 C 07/14/17 130.0 24.35 26.05
NFLX 170714C00135000 C 07/14/17 135.0 19.50 21.35
NFLX 170714C00137000 C 07/14/17 137.0 17.60 18.80
NFLX 170714C00138000 C 07/14/17 138.0 16.60 18.05
NFLX 170714C00139000 C 07/14/17 139.0 15.70 17.05
NFLX 170714C00140000 C 07/14/17 140.0 14.80 16.10
NFLX 170714C00141000 C 07/14/17 141.0 13.90 14.35
NFLX 170714C00142000 C 07/14/17 142.0 13.00 13.50
NFLX 170714C00143000 C 07/14/17 143.0 12.25 12.50
NFLX 170714C00144000 C 07/14/17 144.0 11.35 11.60
NFLX 170714C00145000 C 07/14/17 145.0 10.50 10.70
NFLX 170714C00146000 C 07/14/17 146.0 9.70 9.85
NFLX 170714C00147000 C 07/14/17 147.0 8.85 9.05
NFLX 170714C00148000 C 07/14/17 148.0 8.05 8.25
NFLX 170714C00149000 C 07/14/17 149.0 7.30 7.50
NFLX 170714C00150000 C 07/14/17 150.0 6.60 6.75
NFLX 170714C00152500 C 07/14/17 152.5 4.90 5.10
NFLX 170714C00155000 C 07/14/17 155.0 3.60 3.75
NFLX 170714C00157500 C 07/14/17 157.5 2.52 2.66
NFLX 170714C00160000 C 07/14/17 160.0 1.72 1.84
NFLX 170714C00162500 C 07/14/17 162.5 1.14 1.26
NFLX 170714C00165000 C 07/14/17 165.0 0.76 0.86
NFLX 170714C00167500 C 07/14/17 167.5 0.50 0.58
NFLX 170714C00170000 C 07/14/17 170.0 0.39 0.41
NFLX 170714C00172500 C 07/14/17 172.5 0.24 0.30
NFLX 170714C00175000 C 07/14/17 175.0 0.17 0.22
NFLX 170714C00177500 C 07/14/17 177.5 0.12 0.18
NFLX 170714C00180000 C 07/14/17 180.0 0.09 0.15
NFLX 170714C00182500 C 07/14/17 182.5 0.07 0.12
NFLX 170714C00185000 C 07/14/17 185.0 0.05 0.10
NFLX 170714C00187500 C 07/14/17 187.5 0.03 0.08
NFLX 170714C00190000 C 07/14/17 190.0 0.02 0.07
NFLX 170714C00192500 C 07/14/17 192.5 0.01 0.07
NFLX 170714C00195000 C 07/14/17 195.0 0.00 0.08
NFLX 170714C00197500 C 07/14/17 197.5 0.00 0.07
NFLX 170714C00200000 C 07/14/17 200.0 0.00 0.06
NFLX 170714C00210000 C 07/14/17 210.0 0.00 0.04
NFLX 170714C00220000 C 07/14/17 220.0 0.00 0.04
NFLX 170714C00230000 C 07/14/17 230.0 0.00 0.03
NFLX 170714P00115000 P 07/14/17 115.0 0.00 0.07
NFLX 170714P00120000 P 07/14/17 120.0 0.00 0.10
NFLX 170714P00125000 P 07/14/17 125.0 0.03 0.11
NFLX 170714P00130000 P 07/14/17 130.0 0.08 0.14
NFLX 170714P00135000 P 07/14/17 135.0 0.17 0.22
NFLX 170714P00137000 P 07/14/17 137.0 0.24 0.28
NFLX 170714P00138000 P 07/14/17 138.0 0.27 0.32
NFLX 170714P00139000 P 07/14/17 139.0 0.33 0.37
NFLX 170714P00140000 P 07/14/17 140.0 0.39 0.43
NFLX 170714P00141000 P 07/14/17 141.0 0.43 0.50
NFLX 170714P00142000 P 07/14/17 142.0 0.53 0.58
NFLX 170714P00143000 P 07/14/17 143.0 0.61 0.67
NFLX 170714P00144000 P 07/14/17 144.0 0.72 0.78
NFLX 170714P00145000 P 07/14/17 145.0 0.86 0.92
NFLX 170714P00146000 P 07/14/17 146.0 1.01 1.08
NFLX 170714P00147000 P 07/14/17 147.0 1.18 1.25
NFLX 170714P00148000 P 07/14/17 148.0 1.39 1.46
NFLX 170714P00149000 P 07/14/17 149.0 1.62 1.70
NFLX 170714P00150000 P 07/14/17 150.0 1.89 1.97
NFLX 170714P00152500 P 07/14/17 152.5 2.73 2.84
NFLX 170714P00155000 P 07/14/17 155.0 3.85 4.00
NFLX 170714P00157500 P 07/14/17 157.5 5.25 5.40
NFLX 170714P00160000 P 07/14/17 160.0 6.95 7.15
NFLX 170714P00162500 P 07/14/17 162.5 8.85 9.20
NFLX 170714P00165000 P 07/14/17 165.0 10.95 11.15
NFLX 170714P00167500 P 07/14/17 167.5 13.05 13.70
NFLX 170714P00170000 P 07/14/17 170.0 15.35 16.05
NFLX 170714P00172500 P 07/14/17 172.5 17.80 19.30
NFLX 170714P00175000 P 07/14/17 175.0 20.00 22.45
NFLX 170714P00177500 P 07/14/17 177.5 22.70 25.10
NFLX 170714P00180000 P 07/14/17 180.0 25.15 27.60
NFLX 170714P00182500 P 07/14/17 182.5 27.55 29.85
NFLX 170714P00185000 P 07/14/17 185.0 30.15 32.60
NFLX 170714P00187500 P 07/14/17 187.5 31.25 35.10
NFLX 170714P00190000 P 07/14/17 190.0 33.75 37.60
NFLX 170714P00192500 P 07/14/17 192.5 36.35 40.10
NFLX 170714P00195000 P 07/14/17 195.0 38.80 42.60
NFLX 170714P00197500 P 07/14/17 197.5 41.50 45.05
NFLX 170714P00200000 P 07/14/17 200.0 43.75 47.50
NFLX 170714P00210000 P 07/14/17 210.0 53.65 57.60
NFLX 170714P00220000 P 07/14/17 220.0 63.60 67.50
NFLX 170714P00230000 P 07/14/17 230.0 73.65 77.55
NFLX 170721C00055000 C 07/21/17 55.0 97.55 101.70
NFLX 170721C00060000 C 07/21/17 60.0 92.50 96.70
NFLX 170721C00065000 C 07/21/17 65.0 87.65 91.75
NFLX 170721C00070000 C 07/21/17 70.0 82.50 86.75
NFLX 170721C00075000 C 07/21/17 75.0 77.85 81.30
NFLX 170721C00080000 C 07/21/17 80.0 73.70 75.20
NFLX 170721C00085000 C 07/21/17 85.0 68.95 70.15
NFLX 170721C00090000 C 07/21/17 90.0 63.00 65.70
NFLX 170721C00095000 C 07/21/17 95.0 58.70 60.15
NFLX 170721C00100000 C 07/21/17 100.0 52.70 55.65
NFLX 170721C00105000 C 07/21/17 105.0 48.05 50.65
NFLX 170721C00110000 C 07/21/17 110.0 43.80 45.80
NFLX 170721C00115000 C 07/21/17 115.0 38.60 40.75
NFLX 170721C00120000 C 07/21/17 120.0 33.55 36.50
NFLX 170721C00125000 C 07/21/17 125.0 29.50 32.00
NFLX 170721C00130000 C 07/21/17 130.0 25.05 25.80
NFLX 170721C00135000 C 07/21/17 135.0 20.75 21.25
NFLX 170721C00137000 C 07/21/17 137.0 19.25 19.55
NFLX 170721C00138000 C 07/21/17 138.0 18.35 18.70
NFLX 170721C00139000 C 07/21/17 139.0 17.35 17.90
NFLX 170721C00140000 C 07/21/17 140.0 16.80 17.10
NFLX 170721C00141000 C 07/21/17 141.0 16.00 16.35
NFLX 170721C00142000 C 07/21/17 142.0 15.30 15.65
NFLX 170721C00143000 C 07/21/17 143.0 14.55 14.85
NFLX 170721C00144000 C 07/21/17 144.0 13.65 14.70
NFLX 170721C00145000 C 07/21/17 145.0 13.15 13.40
NFLX 170721C00146000 C 07/21/17 146.0 12.50 12.85
NFLX 170721C00147000 C 07/21/17 147.0 11.80 12.10
NFLX 170721C00148000 C 07/21/17 148.0 11.15 11.40
NFLX 170721C00149000 C 07/21/17 149.0 10.55 11.05
NFLX 170721C00150000 C 07/21/17 150.0 10.00 10.20
NFLX 170721C00152500 C 07/21/17 152.5 8.60 8.80
NFLX 170721C00155000 C 07/21/17 155.0 7.35 7.45
NFLX 170721C00157500 C 07/21/17 157.5 6.20 6.35
NFLX 170721C00160000 C 07/21/17 160.0 5.20 5.30
NFLX 170721C00162500 C 07/21/17 162.5 4.35 4.45
NFLX 170721C00165000 C 07/21/17 165.0 3.55 3.65
NFLX 170721C00167500 C 07/21/17 167.5 2.90 2.98
NFLX 170721C00170000 C 07/21/17 170.0 2.36 2.43
NFLX 170721C00172500 C 07/21/17 172.5 1.91 1.97
NFLX 170721C00175000 C 07/21/17 175.0 1.53 1.59
NFLX 170721C00177500 C 07/21/17 177.5 1.17 1.29
NFLX 170721C00180000 C 07/21/17 180.0 0.96 1.03
NFLX 170721C00185000 C 07/21/17 185.0 0.62 0.67
NFLX 170721C00190000 C 07/21/17 190.0 0.40 0.44
NFLX 170721C00195000 C 07/21/17 195.0 0.26 0.29
NFLX 170721C00200000 C 07/21/17 200.0 0.16 0.22
NFLX 170721C00205000 C 07/21/17 205.0 0.08 0.28
NFLX 170721C00210000 C 07/21/17 210.0 0.00 0.19
NFLX 170721C00215000 C 07/21/17 215.0 0.00 0.21
NFLX 170721C00220000 C 07/21/17 220.0 0.00 0.14
NFLX 170721C00225000 C 07/21/17 225.0 0.00 0.17
NFLX 170721C00230000 C 07/21/17 230.0 0.00 0.14
NFLX 170721C00235000 C 07/21/17 235.0 0.00 0.14
NFLX 170721C00240000 C 07/21/17 240.0 0.00 0.14
NFLX 170721C00245000 C 07/21/17 245.0 0.00 0.13
NFLX 170721C00250000 C 07/21/17 250.0 0.00 0.10
NFLX 170721C00255000 C 07/21/17 255.0 0.00 0.12
NFLX 170721P00055000 P 07/21/17 55.0 0.00 0.04
NFLX 170721P00060000 P 07/21/17 60.0 0.00 0.12
NFLX 170721P00065000 P 07/21/17 65.0 0.00 0.16
NFLX 170721P00070000 P 07/21/17 70.0 0.00 0.12
NFLX 170721P00075000 P 07/21/17 75.0 0.00 0.11
NFLX 170721P00080000 P 07/21/17 80.0 0.00 0.03
NFLX 170721P00085000 P 07/21/17 85.0 0.00 0.05
NFLX 170721P00090000 P 07/21/17 90.0 0.00 0.12
NFLX 170721P00095000 P 07/21/17 95.0 0.00 0.11
NFLX 170721P00100000 P 07/21/17 100.0 0.02 0.14
NFLX 170721P00105000 P 07/21/17 105.0 0.03 0.15
NFLX 170721P00110000 P 07/21/17 110.0 0.06 0.17
NFLX 170721P00115000 P 07/21/17 115.0 0.14 0.26
NFLX 170721P00120000 P 07/21/17 120.0 0.26 0.27
NFLX 170721P00125000 P 07/21/17 125.0 0.44 0.48
NFLX 170721P00130000 P 07/21/17 130.0 0.77 0.82
NFLX 170721P00135000 P 07/21/17 135.0 1.32 1.37
NFLX 170721P00137000 P 07/21/17 137.0 1.63 1.66
NFLX 170721P00138000 P 07/21/17 138.0 1.81 1.85
NFLX 170721P00139000 P 07/21/17 139.0 2.00 2.07
NFLX 170721P00140000 P 07/21/17 140.0 2.20 2.24
NFLX 170721P00141000 P 07/21/17 141.0 2.45 2.48
NFLX 170721P00142000 P 07/21/17 142.0 2.68 2.70
NFLX 170721P00143000 P 07/21/17 143.0 2.92 3.00
NFLX 170721P00144000 P 07/21/17 144.0 3.20 3.25
NFLX 170721P00145000 P 07/21/17 145.0 3.50 3.55
NFLX 170721P00146000 P 07/21/17 146.0 3.80 3.90
NFLX 170721P00147000 P 07/21/17 147.0 4.15 4.25
NFLX 170721P00148000 P 07/21/17 148.0 4.50 4.55
NFLX 170721P00149000 P 07/21/17 149.0 4.85 4.95
NFLX 170721P00150000 P 07/21/17 150.0 5.25 5.35
NFLX 170721P00152500 P 07/21/17 152.5 6.35 6.45
NFLX 170721P00155000 P 07/21/17 155.0 7.55 7.65
NFLX 170721P00157500 P 07/21/17 157.5 8.90 9.10
NFLX 170721P00160000 P 07/21/17 160.0 10.40 10.55
NFLX 170721P00162500 P 07/21/17 162.5 12.00 12.20
NFLX 170721P00165000 P 07/21/17 165.0 13.70 13.90
NFLX 170721P00167500 P 07/21/17 167.5 15.55 15.90
NFLX 170721P00170000 P 07/21/17 170.0 17.50 17.75
NFLX 170721P00172500 P 07/21/17 172.5 19.20 20.00
NFLX 170721P00175000 P 07/21/17 175.0 21.60 22.20
NFLX 170721P00177500 P 07/21/17 177.5 23.75 24.35
NFLX 170721P00180000 P 07/21/17 180.0 26.00 26.65
NFLX 170721P00185000 P 07/21/17 185.0 30.60 31.20
NFLX 170721P00190000 P 07/21/17 190.0 34.35 36.05
NFLX 170721P00195000 P 07/21/17 195.0 39.95 41.35
NFLX 170721P00200000 P 07/21/17 200.0 44.45 47.10
NFLX 170721P00205000 P 07/21/17 205.0 49.20 52.15
NFLX 170721P00210000 P 07/21/17 210.0 54.10 56.30
NFLX 170721P00215000 P 07/21/17 215.0 59.50 61.85
NFLX 170721P00220000 P 07/21/17 220.0 64.95 67.50
NFLX 170721P00225000 P 07/21/17 225.0 69.80 71.45
NFLX 170721P00230000 P 07/21/17 230.0 74.90 76.15
NFLX 170721P00235000 P 07/21/17 235.0 79.95 82.45
NFLX 170721P00240000 P 07/21/17 240.0 83.65 87.05
NFLX 170721P00245000 P 07/21/17 245.0 88.55 91.85
NFLX 170721P00250000 P 07/21/17 250.0 94.85 96.10
NFLX 170721P00255000 P 07/21/17 255.0 99.90 101.75
NFLX 170728C00105000 C 07/28/17 105.0 48.75 50.85
NFLX 170728C00110000 C 07/28/17 110.0 44.40 45.90
NFLX 170728C00115000 C 07/28/17 115.0 39.30 41.10
NFLX 170728C00120000 C 07/28/17 120.0 33.95 36.25
NFLX 170728C00125000 C 07/28/17 125.0 29.90 30.70
NFLX 170728C00130000 C 07/28/17 130.0 24.85 26.15
NFLX 170728C00135000 C 07/28/17 135.0 21.10 21.60
NFLX 170728C00137000 C 07/28/17 137.0 19.60 19.90
NFLX 170728C00138000 C 07/28/17 138.0 18.65 19.10
NFLX 170728C00139000 C 07/28/17 139.0 17.80 18.30
NFLX 170728C00140000 C 07/28/17 140.0 17.15 17.70
NFLX 170728C00141000 C 07/28/17 141.0 16.45 16.75
NFLX 170728C00142000 C 07/28/17 142.0 15.65 16.15
NFLX 170728C00143000 C 07/28/17 143.0 14.90 15.30
NFLX 170728C00144000 C 07/28/17 144.0 14.10 14.55
NFLX 170728C00145000 C 07/28/17 145.0 13.55 13.95
NFLX 170728C00146000 C 07/28/17 146.0 12.75 13.20
NFLX 170728C00147000 C 07/28/17 147.0 12.20 12.55
NFLX 170728C00148000 C 07/28/17 148.0 11.55 11.95
NFLX 170728C00149000 C 07/28/17 149.0 10.95 11.35
NFLX 170728C00150000 C 07/28/17 150.0 10.35 10.80
NFLX 170728C00152500 C 07/28/17 152.5 9.00 9.35
NFLX 170728C00155000 C 07/28/17 155.0 7.70 8.10
NFLX 170728C00157500 C 07/28/17 157.5 6.55 6.80
NFLX 170728C00160000 C 07/28/17 160.0 5.55 5.80
NFLX 170728C00162500 C 07/28/17 162.5 4.65 4.90
NFLX 170728C00165000 C 07/28/17 165.0 3.85 4.10
NFLX 170728C00167500 C 07/28/17 167.5 3.20 3.40
NFLX 170728C00170000 C 07/28/17 170.0 2.64 2.81
NFLX 170728C00172500 C 07/28/17 172.5 2.13 2.35
NFLX 170728C00175000 C 07/28/17 175.0 1.73 1.97
NFLX 170728C00177500 C 07/28/17 177.5 1.46 1.71
NFLX 170728C00180000 C 07/28/17 180.0 1.20 1.42
NFLX 170728C00182500 C 07/28/17 182.5 0.90 1.21
NFLX 170728C00185000 C 07/28/17 185.0 0.71 1.01
NFLX 170728C00187500 C 07/28/17 187.5 0.63 0.85
NFLX 170728C00190000 C 07/28/17 190.0 0.51 0.73
NFLX 170728C00192500 C 07/28/17 192.5 0.42 0.52
NFLX 170728C00195000 C 07/28/17 195.0 0.33 0.49
NFLX 170728C00197500 C 07/28/17 197.5 0.22 0.36
NFLX 170728C00200000 C 07/28/17 200.0 0.22 0.30
NFLX 170728C00205000 C 07/28/17 205.0 0.14 0.23
NFLX 170728C00210000 C 07/28/17 210.0 0.09 0.21
NFLX 170728C00220000 C 07/28/17 220.0 0.03 0.20
NFLX 170728C00230000 C 07/28/17 230.0 0.00 0.25
NFLX 170728P00105000 P 07/28/17 105.0 0.06 0.20
NFLX 170728P00110000 P 07/28/17 110.0 0.13 0.28
NFLX 170728P00115000 P 07/28/17 115.0 0.21 0.34
NFLX 170728P00120000 P 07/28/17 120.0 0.34 0.41
NFLX 170728P00125000 P 07/28/17 125.0 0.58 0.88
NFLX 170728P00130000 P 07/28/17 130.0 0.96 1.19
NFLX 170728P00135000 P 07/28/17 135.0 1.56 1.68
NFLX 170728P00137000 P 07/28/17 137.0 1.87 2.21
NFLX 170728P00138000 P 07/28/17 138.0 2.08 2.24
NFLX 170728P00139000 P 07/28/17 139.0 2.27 2.43
NFLX 170728P00140000 P 07/28/17 140.0 2.52 2.64
NFLX 170728P00141000 P 07/28/17 141.0 2.72 2.87
NFLX 170728P00142000 P 07/28/17 142.0 2.96 3.15
NFLX 170728P00143000 P 07/28/17 143.0 3.25 3.40
NFLX 170728P00144000 P 07/28/17 144.0 3.45 3.70
NFLX 170728P00145000 P 07/28/17 145.0 3.85 4.00
NFLX 170728P00146000 P 07/28/17 146.0 4.15 4.30
NFLX 170728P00147000 P 07/28/17 147.0 4.45 4.65
NFLX 170728P00148000 P 07/28/17 148.0 4.80 5.05
NFLX 170728P00149000 P 07/28/17 149.0 5.20 5.40
NFLX 170728P00150000 P 07/28/17 150.0 5.65 5.80
NFLX 170728P00152500 P 07/28/17 152.5 6.70 6.90
NFLX 170728P00155000 P 07/28/17 155.0 7.90 8.10
NFLX 170728P00157500 P 07/28/17 157.5 9.30 9.55
NFLX 170728P00160000 P 07/28/17 160.0 10.70 11.15
NFLX 170728P00162500 P 07/28/17 162.5 12.40 12.90
NFLX 170728P00165000 P 07/28/17 165.0 14.00 14.45
NFLX 170728P00167500 P 07/28/17 167.5 15.90 16.30
NFLX 170728P00170000 P 07/28/17 170.0 17.75 18.25
NFLX 170728P00172500 P 07/28/17 172.5 19.75 20.25
NFLX 170728P00175000 P 07/28/17 175.0 21.90 22.40
NFLX 170728P00177500 P 07/28/17 177.5 24.05 24.55
NFLX 170728P00180000 P 07/28/17 180.0 26.25 26.80
NFLX 170728P00182500 P 07/28/17 182.5 28.45 29.00
NFLX 170728P00185000 P 07/28/17 185.0 30.40 31.60
NFLX 170728P00187500 P 07/28/17 187.5 32.15 34.65
NFLX 170728P00190000 P 07/28/17 190.0 35.40 36.85
NFLX 170728P00192500 P 07/28/17 192.5 37.50 38.65
NFLX 170728P00195000 P 07/28/17 195.0 40.05 41.30
NFLX 170728P00197500 P 07/28/17 197.5 42.40 43.80
NFLX 170728P00200000 P 07/28/17 200.0 44.40 46.15
NFLX 170728P00205000 P 07/28/17 205.0 49.90 51.40
NFLX 170728P00210000 P 07/28/17 210.0 53.65 57.35
NFLX 170728P00220000 P 07/28/17 220.0 63.70 66.55
NFLX 170728P00230000 P 07/28/17 230.0 73.60 77.30
NFLX 170804C00138000 C 08/04/17 138.0 18.50 19.95
NFLX 170804C00139000 C 08/04/17 139.0 17.75 19.20
NFLX 170804C00140000 C 08/04/17 140.0 16.95 18.40
NFLX 170804C00141000 C 08/04/17 141.0 16.20 17.65
NFLX 170804C00142000 C 08/04/17 142.0 15.60 17.00
NFLX 170804C00143000 C 08/04/17 143.0 14.90 16.20
NFLX 170804C00144000 C 08/04/17 144.0 14.20 15.55
NFLX 170804C00145000 C 08/04/17 145.0 13.35 14.95
NFLX 170804C00146000 C 08/04/17 146.0 12.80 14.25
NFLX 170804C00147000 C 08/04/17 147.0 12.20 13.45
NFLX 170804C00148000 C 08/04/17 148.0 11.50 12.80
NFLX 170804C00149000 C 08/04/17 149.0 11.00 12.25
NFLX 170804C00150000 C 08/04/17 150.0 10.40 11.65
NFLX 170804C00152500 C 08/04/17 152.5 9.05 10.00
NFLX 170804C00155000 C 08/04/17 155.0 7.85 8.80
NFLX 170804C00157500 C 08/04/17 157.5 6.60 7.65
NFLX 170804C00160000 C 08/04/17 160.0 5.50 6.65
NFLX 170804C00162500 C 08/04/17 162.5 4.65 5.70
NFLX 170804C00165000 C 08/04/17 165.0 3.90 4.90
NFLX 170804C00167500 C 08/04/17 167.5 3.10 4.20
NFLX 170804C00170000 C 08/04/17 170.0 2.35 3.60
NFLX 170804C00172500 C 08/04/17 172.5 2.11 3.05
NFLX 170804C00175000 C 08/04/17 175.0 1.74 2.16
NFLX 170804C00177500 C 08/04/17 177.5 1.30 2.32
NFLX 170804C00180000 C 08/04/17 180.0 1.02 1.97
NFLX 170804C00182500 C 08/04/17 182.5 0.78 1.69
NFLX 170804C00185000 C 08/04/17 185.0 0.57 1.15
NFLX 170804C00187500 C 08/04/17 187.5 0.47 1.22
NFLX 170804C00190000 C 08/04/17 190.0 0.36 1.04
NFLX 170804P00138000 P 08/04/17 138.0 2.23 2.65
NFLX 170804P00139000 P 08/04/17 139.0 2.25 3.15
NFLX 170804P00140000 P 08/04/17 140.0 2.47 3.40
NFLX 170804P00141000 P 08/04/17 141.0 2.73 3.60
NFLX 170804P00142000 P 08/04/17 142.0 2.97 3.90
NFLX 170804P00143000 P 08/04/17 143.0 3.30 3.90
NFLX 170804P00144000 P 08/04/17 144.0 3.55 4.40
NFLX 170804P00145000 P 08/04/17 145.0 3.85 4.85
NFLX 170804P00146000 P 08/04/17 146.0 4.25 5.15
NFLX 170804P00147000 P 08/04/17 147.0 4.55 5.50
NFLX 170804P00148000 P 08/04/17 148.0 4.90 6.00
NFLX 170804P00149000 P 08/04/17 149.0 5.30 6.40
NFLX 170804P00150000 P 08/04/17 150.0 5.70 6.80
NFLX 170804P00152500 P 08/04/17 152.5 6.85 7.90
NFLX 170804P00155000 P 08/04/17 155.0 8.10 9.05
NFLX 170804P00157500 P 08/04/17 157.5 9.20 10.40
NFLX 170804P00160000 P 08/04/17 160.0 10.60 12.05
NFLX 170804P00162500 P 08/04/17 162.5 12.20 13.65
NFLX 170804P00165000 P 08/04/17 165.0 13.90 15.30
NFLX 170804P00167500 P 08/04/17 167.5 15.65 17.15
NFLX 170804P00170000 P 08/04/17 170.0 17.55 19.00
NFLX 170804P00172500 P 08/04/17 172.5 19.60 20.95
NFLX 170804P00175000 P 08/04/17 175.0 21.55 23.00
NFLX 170804P00177500 P 08/04/17 177.5 23.85 25.15
NFLX 170804P00180000 P 08/04/17 180.0 26.05 27.35
NFLX 170804P00182500 P 08/04/17 182.5 28.35 29.50
NFLX 170804P00185000 P 08/04/17 185.0 29.25 33.00
NFLX 170804P00187500 P 08/04/17 187.5 31.55 35.40
NFLX 170804P00190000 P 08/04/17 190.0 34.05 37.95
NFLX 170818C00040000 C 08/18/17 40.0 114.10 115.30
NFLX 170818C00045000 C 08/18/17 45.0 109.15 110.25
NFLX 170818C00050000 C 08/18/17 50.0 104.15 105.30
NFLX 170818C00055000 C 08/18/17 55.0 99.15 100.30
NFLX 170818C00060000 C 08/18/17 60.0 94.15 95.35
NFLX 170818C00065000 C 08/18/17 65.0 89.15 90.05
NFLX 170818C00070000 C 08/18/17 70.0 84.20 85.05
NFLX 170818C00075000 C 08/18/17 75.0 79.20 80.35
NFLX 170818C00080000 C 08/18/17 80.0 74.25 75.10
NFLX 170818C00085000 C 08/18/17 85.0 69.25 70.40
NFLX 170818C00090000 C 08/18/17 90.0 64.30 65.15
NFLX 170818C00095000 C 08/18/17 95.0 59.40 60.20
NFLX 170818C00100000 C 08/18/17 100.0 54.35 55.50
NFLX 170818C00105000 C 08/18/17 105.0 49.50 50.25
NFLX 170818C00110000 C 08/18/17 110.0 44.65 45.65
NFLX 170818C00115000 C 08/18/17 115.0 39.80 40.45
NFLX 170818C00120000 C 08/18/17 120.0 35.00 35.70
NFLX 170818C00125000 C 08/18/17 125.0 30.60 31.25
NFLX 170818C00130000 C 08/18/17 130.0 26.10 26.50
NFLX 170818C00135000 C 08/18/17 135.0 21.90 22.30
NFLX 170818C00140000 C 08/18/17 140.0 18.05 18.35
NFLX 170818C00145000 C 08/18/17 145.0 14.60 14.75
NFLX 170818C00150000 C 08/18/17 150.0 11.45 11.65
NFLX 170818C00155000 C 08/18/17 155.0 8.80 8.90
NFLX 170818C00160000 C 08/18/17 160.0 6.60 6.70
NFLX 170818C00165000 C 08/18/17 165.0 4.85 4.90
NFLX 170818C00170000 C 08/18/17 170.0 3.45 3.55
NFLX 170818C00175000 C 08/18/17 175.0 2.44 2.50
NFLX 170818C00180000 C 08/18/17 180.0 1.68 1.73
NFLX 170818C00185000 C 08/18/17 185.0 1.15 1.19
NFLX 170818C00190000 C 08/18/17 190.0 0.78 0.81
NFLX 170818C00195000 C 08/18/17 195.0 0.52 0.55
NFLX 170818C00200000 C 08/18/17 200.0 0.33 0.40
NFLX 170818C00205000 C 08/18/17 205.0 0.22 0.28
NFLX 170818C00210000 C 08/18/17 210.0 0.12 0.21
NFLX 170818C00215000 C 08/18/17 215.0 0.09 0.16
NFLX 170818C00220000 C 08/18/17 220.0 0.06 0.13
NFLX 170818C00225000 C 08/18/17 225.0 0.03 0.10
NFLX 170818C00230000 C 08/18/17 230.0 0.02 0.07
NFLX 170818C00235000 C 08/18/17 235.0 0.00 0.07
NFLX 170818C00240000 C 08/18/17 240.0 0.00 0.05
NFLX 170818C00245000 C 08/18/17 245.0 0.00 0.05
NFLX 170818C00250000 C 08/18/17 250.0 0.00 0.04
NFLX 170818P00040000 P 08/18/17 40.0 0.00 0.03
NFLX 170818P00045000 P 08/18/17 45.0 0.00 0.03
NFLX 170818P00050000 P 08/18/17 50.0 0.00 0.03
NFLX 170818P00055000 P 08/18/17 55.0 0.00 0.03
NFLX 170818P00060000 P 08/18/17 60.0 0.00 0.03
NFLX 170818P00065000 P 08/18/17 65.0 0.00 0.03
NFLX 170818P00070000 P 08/18/17 70.0 0.00 0.03
NFLX 170818P00075000 P 08/18/17 75.0 0.00 0.04
NFLX 170818P00080000 P 08/18/17 80.0 0.00 0.04
NFLX 170818P00085000 P 08/18/17 85.0 0.02 0.05
NFLX 170818P00090000 P 08/18/17 90.0 0.00 0.07
NFLX 170818P00095000 P 08/18/17 95.0 0.05 0.09
NFLX 170818P00100000 P 08/18/17 100.0 0.10 0.12
NFLX 170818P00105000 P 08/18/17 105.0 0.14 0.20
NFLX 170818P00110000 P 08/18/17 110.0 0.23 0.30
NFLX 170818P00115000 P 08/18/17 115.0 0.38 0.45
NFLX 170818P00120000 P 08/18/17 120.0 0.62 0.65
NFLX 170818P00125000 P 08/18/17 125.0 0.96 0.99
NFLX 170818P00130000 P 08/18/17 130.0 1.48 1.51
NFLX 170818P00135000 P 08/18/17 135.0 2.22 2.27
NFLX 170818P00140000 P 08/18/17 140.0 3.25 3.35
NFLX 170818P00145000 P 08/18/17 145.0 4.70 4.80
NFLX 170818P00150000 P 08/18/17 150.0 6.55 6.65
NFLX 170818P00155000 P 08/18/17 155.0 8.85 9.00
NFLX 170818P00160000 P 08/18/17 160.0 11.60 11.80
NFLX 170818P00165000 P 08/18/17 165.0 14.85 15.05
NFLX 170818P00170000 P 08/18/17 170.0 18.45 18.80
NFLX 170818P00175000 P 08/18/17 175.0 22.45 22.85
NFLX 170818P00180000 P 08/18/17 180.0 26.65 27.10
NFLX 170818P00185000 P 08/18/17 185.0 31.15 31.60
NFLX 170818P00190000 P 08/18/17 190.0 35.70 36.25
NFLX 170818P00195000 P 08/18/17 195.0 40.45 41.00
NFLX 170818P00200000 P 08/18/17 200.0 45.25 45.85
NFLX 170818P00205000 P 08/18/17 205.0 50.15 51.05
NFLX 170818P00210000 P 08/18/17 210.0 55.15 55.90
NFLX 170818P00215000 P 08/18/17 215.0 60.05 60.90
NFLX 170818P00220000 P 08/18/17 220.0 65.15 66.00
NFLX 170818P00225000 P 08/18/17 225.0 69.80 70.90
NFLX 170818P00230000 P 08/18/17 230.0 75.05 75.95
NFLX 170818P00235000 P 08/18/17 235.0 79.85 80.80
NFLX 170818P00240000 P 08/18/17 240.0 85.05 85.95
NFLX 170818P00245000 P 08/18/17 245.0 89.80 91.00
NFLX 170818P00250000 P 08/18/17 250.0 94.80 96.00
NFLX 170915C00040000 C 09/15/17 40.0 114.10 115.25
NFLX 170915C00045000 C 09/15/17 45.0 109.15 110.30
NFLX 170915C00050000 C 09/15/17 50.0 104.15 105.35
NFLX 170915C00055000 C 09/15/17 55.0 99.20 100.40
NFLX 170915C00060000 C 09/15/17 60.0 94.20 95.35
NFLX 170915C00065000 C 09/15/17 65.0 89.30 90.45
NFLX 170915C00070000 C 09/15/17 70.0 84.30 85.10
NFLX 170915C00075000 C 09/15/17 75.0 79.30 80.45
NFLX 170915C00080000 C 09/15/17 80.0 74.30 75.45
NFLX 170915C00085000 C 09/15/17 85.0 69.40 70.20
NFLX 170915C00090000 C 09/15/17 90.0 64.40 65.30
NFLX 170915C00095000 C 09/15/17 95.0 59.55 60.55
NFLX 170915C00100000 C 09/15/17 100.0 54.50 55.65
NFLX 170915C00105000 C 09/15/17 105.0 49.70 50.55
NFLX 170915C00110000 C 09/15/17 110.0 44.90 45.70
NFLX 170915C00115000 C 09/15/17 115.0 40.15 40.95
NFLX 170915C00120000 C 09/15/17 120.0 35.55 36.45
NFLX 170915C00125000 C 09/15/17 125.0 31.00 31.60
NFLX 170915C00130000 C 09/15/17 130.0 26.75 27.25
NFLX 170915C00135000 C 09/15/17 135.0 22.70 23.15
NFLX 170915C00140000 C 09/15/17 140.0 18.95 19.40
NFLX 170915C00145000 C 09/15/17 145.0 15.55 15.85
NFLX 170915C00150000 C 09/15/17 150.0 12.60 12.75
NFLX 170915C00155000 C 09/15/17 155.0 9.95 10.10
NFLX 170915C00160000 C 09/15/17 160.0 7.70 7.80
NFLX 170915C00165000 C 09/15/17 165.0 5.85 5.95
NFLX 170915C00170000 C 09/15/17 170.0 4.35 4.45
NFLX 170915C00175000 C 09/15/17 175.0 3.25 3.30
NFLX 170915C00180000 C 09/15/17 180.0 2.34 2.42
NFLX 170915C00185000 C 09/15/17 185.0 1.68 1.73
NFLX 170915C00190000 C 09/15/17 190.0 1.20 1.23
NFLX 170915C00195000 C 09/15/17 195.0 0.85 0.88
NFLX 170915C00200000 C 09/15/17 200.0 0.55 0.67
NFLX 170915C00205000 C 09/15/17 205.0 0.39 0.50
NFLX 170915C00210000 C 09/15/17 210.0 0.28 0.36
NFLX 170915C00215000 C 09/15/17 215.0 0.19 0.27
NFLX 170915C00220000 C 09/15/17 220.0 0.14 0.20
NFLX 170915C00225000 C 09/15/17 225.0 0.09 0.16
NFLX 170915C00230000 C 09/15/17 230.0 0.06 0.13
NFLX 170915C00235000 C 09/15/17 235.0 0.03 0.10
NFLX 170915C00240000 C 09/15/17 240.0 0.04 0.08
NFLX 170915P00040000 P 09/15/17 40.0 0.00 0.03
NFLX 170915P00045000 P 09/15/17 45.0 0.00 0.03
NFLX 170915P00050000 P 09/15/17 50.0 0.00 0.03
NFLX 170915P00055000 P 09/15/17 55.0 0.00 0.03
NFLX 170915P00060000 P 09/15/17 60.0 0.00 0.03
NFLX 170915P00065000 P 09/15/17 65.0 0.00 0.04
NFLX 170915P00070000 P 09/15/17 70.0 0.00 0.04
NFLX 170915P00075000 P 09/15/17 75.0 0.00 0.05
NFLX 170915P00080000 P 09/15/17 80.0 0.00 0.07
NFLX 170915P00085000 P 09/15/17 85.0 0.03 0.08
NFLX 170915P00090000 P 09/15/17 90.0 0.06 0.12
NFLX 170915P00095000 P 09/15/17 95.0 0.09 0.16
NFLX 170915P00100000 P 09/15/17 100.0 0.16 0.22
NFLX 170915P00105000 P 09/15/17 105.0 0.26 0.32
NFLX 170915P00110000 P 09/15/17 110.0 0.41 0.47
NFLX 170915P00115000 P 09/15/17 115.0 0.61 0.68
NFLX 170915P00120000 P 09/15/17 120.0 0.94 0.98
NFLX 170915P00125000 P 09/15/17 125.0 1.40 1.44
NFLX 170915P00130000 P 09/15/17 130.0 2.05 2.11
NFLX 170915P00135000 P 09/15/17 135.0 2.94 2.98
NFLX 170915P00140000 P 09/15/17 140.0 4.10 4.20
NFLX 170915P00145000 P 09/15/17 145.0 5.60 5.70
NFLX 170915P00150000 P 09/15/17 150.0 7.55 7.65
NFLX 170915P00155000 P 09/15/17 155.0 9.85 9.95
NFLX 170915P00160000 P 09/15/17 160.0 12.55 12.80
NFLX 170915P00165000 P 09/15/17 165.0 15.70 15.90
NFLX 170915P00170000 P 09/15/17 170.0 19.20 19.40
NFLX 170915P00175000 P 09/15/17 175.0 23.05 23.45
NFLX 170915P00180000 P 09/15/17 180.0 27.15 27.60
NFLX 170915P00185000 P 09/15/17 185.0 31.40 31.95
NFLX 170915P00190000 P 09/15/17 190.0 36.05 36.60
NFLX 170915P00195000 P 09/15/17 195.0 40.70 41.40
NFLX 170915P00200000 P 09/15/17 200.0 45.35 46.10
NFLX 170915P00205000 P 09/15/17 205.0 50.25 51.00
NFLX 170915P00210000 P 09/15/17 210.0 55.10 56.00
NFLX 170915P00215000 P 09/15/17 215.0 60.10 61.00
NFLX 170915P00220000 P 09/15/17 220.0 65.10 65.95
NFLX 170915P00225000 P 09/15/17 225.0 70.10 70.95
NFLX 170915P00230000 P 09/15/17 230.0 75.10 75.95
NFLX 170915P00235000 P 09/15/17 235.0 80.10 80.95
NFLX 170915P00240000 P 09/15/17 240.0 85.10 85.90
NFLX 171215C00040000 C 12/15/17 40.0 114.15 115.50
NFLX 171215C00045000 C 12/15/17 45.0 109.20 110.55
NFLX 171215C00050000 C 12/15/17 50.0 104.30 105.65
NFLX 171215C00055000 C 12/15/17 55.0 99.55 100.40
NFLX 171215C00060000 C 12/15/17 60.0 94.40 95.40
NFLX 171215C00065000 C 12/15/17 65.0 89.40 90.40
NFLX 171215C00070000 C 12/15/17 70.0 84.50 85.55
NFLX 171215C00075000 C 12/15/17 75.0 79.60 80.60
NFLX 171215C00080000 C 12/15/17 80.0 74.70 75.75
NFLX 171215C00085000 C 12/15/17 85.0 70.05 70.90
NFLX 171215C00090000 C 12/15/17 90.0 65.00 66.00
NFLX 171215C00095000 C 12/15/17 95.0 60.35 61.25
NFLX 171215C00100000 C 12/15/17 100.0 55.60 56.50
NFLX 171215C00105000 C 12/15/17 105.0 51.00 51.85
NFLX 171215C00110000 C 12/15/17 110.0 46.50 47.50
NFLX 171215C00115000 C 12/15/17 115.0 42.20 42.75
NFLX 171215C00120000 C 12/15/17 120.0 37.90 38.45
NFLX 171215C00125000 C 12/15/17 125.0 33.90 34.35
NFLX 171215C00130000 C 12/15/17 130.0 30.00 30.40
NFLX 171215C00135000 C 12/15/17 135.0 26.30 26.85
NFLX 171215C00140000 C 12/15/17 140.0 23.05 23.35
NFLX 171215C00145000 C 12/15/17 145.0 19.95 20.10
NFLX 171215C00150000 C 12/15/17 150.0 17.00 17.25
NFLX 171215C00155000 C 12/15/17 155.0 14.40 14.70
NFLX 171215C00160000 C 12/15/17 160.0 12.25 12.35
NFLX 171215C00165000 C 12/15/17 165.0 10.20 10.30
NFLX 171215C00170000 C 12/15/17 170.0 8.45 8.55
NFLX 171215C00175000 C 12/15/17 175.0 6.90 7.05
NFLX 171215C00180000 C 12/15/17 180.0 5.65 5.75
NFLX 171215C00185000 C 12/15/17 185.0 4.55 4.70
NFLX 171215C00190000 C 12/15/17 190.0 3.65 3.80
NFLX 171215C00195000 C 12/15/17 195.0 2.94 3.05
NFLX 171215C00200000 C 12/15/17 200.0 2.30 2.41
NFLX 171215C00205000 C 12/15/17 205.0 1.84 1.94
NFLX 171215C00210000 C 12/15/17 210.0 1.36 1.58
NFLX 171215C00215000 C 12/15/17 215.0 1.05 1.25
NFLX 171215C00220000 C 12/15/17 220.0 0.80 1.02
NFLX 171215C00225000 C 12/15/17 225.0 0.61 0.82
NFLX 171215C00230000 C 12/15/17 230.0 0.46 0.64
NFLX 171215C00235000 C 12/15/17 235.0 0.33 0.53
NFLX 171215C00240000 C 12/15/17 240.0 0.25 0.42
NFLX 171215P00040000 P 12/15/17 40.0 0.00 0.05
NFLX 171215P00045000 P 12/15/17 45.0 0.00 0.07
NFLX 171215P00050000 P 12/15/17 50.0 0.00 0.07
NFLX 171215P00055000 P 12/15/17 55.0 0.00 0.08
NFLX 171215P00060000 P 12/15/17 60.0 0.00 0.13
NFLX 171215P00065000 P 12/15/17 65.0 0.04 0.10
NFLX 171215P00070000 P 12/15/17 70.0 0.08 0.14
NFLX 171215P00075000 P 12/15/17 75.0 0.13 0.20
NFLX 171215P00080000 P 12/15/17 80.0 0.20 0.30
NFLX 171215P00085000 P 12/15/17 85.0 0.28 0.38
NFLX 171215P00090000 P 12/15/17 90.0 0.41 0.53
NFLX 171215P00095000 P 12/15/17 95.0 0.58 0.64
NFLX 171215P00100000 P 12/15/17 100.0 0.81 0.96
NFLX 171215P00105000 P 12/15/17 105.0 1.13 1.22
NFLX 171215P00110000 P 12/15/17 110.0 1.55 1.62
NFLX 171215P00115000 P 12/15/17 115.0 2.08 2.19
NFLX 171215P00120000 P 12/15/17 120.0 2.76 2.81
NFLX 171215P00125000 P 12/15/17 125.0 3.60 3.70
NFLX 171215P00130000 P 12/15/17 130.0 4.65 4.75
NFLX 171215P00135000 P 12/15/17 135.0 5.95 6.05
NFLX 171215P00140000 P 12/15/17 140.0 7.50 7.60
NFLX 171215P00145000 P 12/15/17 145.0 9.30 9.40
NFLX 171215P00150000 P 12/15/17 150.0 11.40 11.50
NFLX 171215P00155000 P 12/15/17 155.0 13.85 13.90
NFLX 171215P00160000 P 12/15/17 160.0 16.45 16.70
NFLX 171215P00165000 P 12/15/17 165.0 19.45 19.65
NFLX 171215P00170000 P 12/15/17 170.0 22.65 22.90
NFLX 171215P00175000 P 12/15/17 175.0 26.20 26.40
NFLX 171215P00180000 P 12/15/17 180.0 29.90 30.20
NFLX 171215P00185000 P 12/15/17 185.0 33.85 34.15
NFLX 171215P00190000 P 12/15/17 190.0 37.90 38.35
NFLX 171215P00195000 P 12/15/17 195.0 42.15 42.75
NFLX 171215P00200000 P 12/15/17 200.0 46.60 47.15
NFLX 171215P00205000 P 12/15/17 205.0 51.20 51.80
NFLX 171215P00210000 P 12/15/17 210.0 55.80 56.40
NFLX 171215P00215000 P 12/15/17 215.0 60.45 61.20
NFLX 171215P00220000 P 12/15/17 220.0 65.25 66.05
NFLX 171215P00225000 P 12/15/17 225.0 70.10 70.95
NFLX 171215P00230000 P 12/15/17 230.0 74.80 75.95
NFLX 171215P00235000 P 12/15/17 235.0 80.05 80.95
NFLX 171215P00240000 P 12/15/17 240.0 84.95 86.00
NFLX 180119C00015000 C 01/19/18 15.0 138.50 140.60
NFLX 180119C00020000 C 01/19/18 20.0 133.65 135.75
NFLX 180119C00025000 C 01/19/18 25.0 128.70 130.80
NFLX 180119C00030000 C 01/19/18 30.0 123.70 125.75
NFLX 180119C00035000 C 01/19/18 35.0 119.05 120.70
NFLX 180119C00040000 C 01/19/18 40.0 113.90 115.40
NFLX 180119C00045000 C 01/19/18 45.0 109.00 110.65
NFLX 180119C00050000 C 01/19/18 50.0 104.10 105.80
NFLX 180119C00055000 C 01/19/18 55.0 99.25 100.80
NFLX 180119C00060000 C 01/19/18 60.0 94.15 95.85
NFLX 180119C00065000 C 01/19/18 65.0 89.35 91.00
NFLX 180119C00070000 C 01/19/18 70.0 84.75 86.00
NFLX 180119C00075000 C 01/19/18 75.0 79.95 81.10
NFLX 180119C00080000 C 01/19/18 80.0 75.25 76.00
NFLX 180119C00085000 C 01/19/18 85.0 70.30 71.40
NFLX 180119C00090000 C 01/19/18 90.0 65.80 66.85
NFLX 180119C00095000 C 01/19/18 95.0 60.65 61.90
NFLX 180119C00100000 C 01/19/18 100.0 56.10 57.35
NFLX 180119C00105000 C 01/19/18 105.0 51.35 52.75
NFLX 180119C00110000 C 01/19/18 110.0 47.05 48.20
NFLX 180119C00115000 C 01/19/18 115.0 43.15 43.85
NFLX 180119C00120000 C 01/19/18 120.0 39.05 39.70
NFLX 180119C00125000 C 01/19/18 125.0 35.10 36.00
NFLX 180119C00130000 C 01/19/18 130.0 31.50 32.00
NFLX 180119C00135000 C 01/19/18 135.0 27.95 28.45
NFLX 180119C00140000 C 01/19/18 140.0 24.70 25.15
NFLX 180119C00145000 C 01/19/18 145.0 21.65 22.05
NFLX 180119C00150000 C 01/19/18 150.0 18.95 19.20
NFLX 180119C00155000 C 01/19/18 155.0 16.25 16.65
NFLX 180119C00160000 C 01/19/18 160.0 14.15 14.30
NFLX 180119C00165000 C 01/19/18 165.0 12.10 12.20
NFLX 180119C00170000 C 01/19/18 170.0 10.25 10.35
NFLX 180119C00175000 C 01/19/18 175.0 8.65 8.75
NFLX 180119C00180000 C 01/19/18 180.0 7.25 7.35
NFLX 180119C00185000 C 01/19/18 185.0 6.00 6.15
NFLX 180119C00190000 C 01/19/18 190.0 5.00 5.10
NFLX 180119C00195000 C 01/19/18 195.0 4.00 4.20
NFLX 180119C00200000 C 01/19/18 200.0 3.40 3.45
NFLX 180119C00210000 C 01/19/18 210.0 2.21 2.35
NFLX 180119C00220000 C 01/19/18 220.0 1.45 1.57
NFLX 180119C00230000 C 01/19/18 230.0 0.96 1.07
NFLX 180119C00240000 C 01/19/18 240.0 0.65 0.71
NFLX 180119P00015000 P 01/19/18 15.0 0.00 0.03
NFLX 180119P00020000 P 01/19/18 20.0 0.01 0.03
NFLX 180119P00025000 P 01/19/18 25.0 0.01 0.04
NFLX 180119P00030000 P 01/19/18 30.0 0.00 0.04
NFLX 180119P00035000 P 01/19/18 35.0 0.00 0.05
NFLX 180119P00040000 P 01/19/18 40.0 0.01 0.06
NFLX 180119P00045000 P 01/19/18 45.0 0.03 0.09
NFLX 180119P00050000 P 01/19/18 50.0 0.05 0.10
NFLX 180119P00055000 P 01/19/18 55.0 0.06 0.13
NFLX 180119P00060000 P 01/19/18 60.0 0.07 0.19
NFLX 180119P00065000 P 01/19/18 65.0 0.12 0.26
NFLX 180119P00070000 P 01/19/18 70.0 0.22 0.24
NFLX 180119P00075000 P 01/19/18 75.0 0.28 0.35
NFLX 180119P00080000 P 01/19/18 80.0 0.38 0.46
NFLX 180119P00085000 P 01/19/18 85.0 0.53 0.61
NFLX 180119P00090000 P 01/19/18 90.0 0.72 0.78
NFLX 180119P00095000 P 01/19/18 95.0 0.98 1.04
NFLX 180119P00100000 P 01/19/18 100.0 1.31 1.36
NFLX 180119P00105000 P 01/19/18 105.0 1.74 1.78
NFLX 180119P00110000 P 01/19/18 110.0 2.27 2.32
NFLX 180119P00115000 P 01/19/18 115.0 2.94 3.00
NFLX 180119P00120000 P 01/19/18 120.0 3.75 3.85
NFLX 180119P00125000 P 01/19/18 125.0 4.75 4.85
NFLX 180119P00130000 P 01/19/18 130.0 5.95 6.10
NFLX 180119P00135000 P 01/19/18 135.0 7.40 7.50
NFLX 180119P00140000 P 01/19/18 140.0 9.05 9.15
NFLX 180119P00145000 P 01/19/18 145.0 10.95 11.05
NFLX 180119P00150000 P 01/19/18 150.0 13.10 13.20
NFLX 180119P00155000 P 01/19/18 155.0 15.50 15.65
NFLX 180119P00160000 P 01/19/18 160.0 18.05 18.35
NFLX 180119P00165000 P 01/19/18 165.0 20.95 21.25
NFLX 180119P00170000 P 01/19/18 170.0 24.15 24.40
NFLX 180119P00175000 P 01/19/18 175.0 27.60 27.80
NFLX 180119P00180000 P 01/19/18 180.0 31.15 31.40
NFLX 180119P00185000 P 01/19/18 185.0 35.00 35.20
NFLX 180119P00190000 P 01/19/18 190.0 38.95 39.20
NFLX 180119P00195000 P 01/19/18 195.0 42.75 43.55
NFLX 180119P00200000 P 01/19/18 200.0 47.15 47.85
NFLX 180119P00210000 P 01/19/18 210.0 56.30 56.90
NFLX 180119P00220000 P 01/19/18 220.0 65.30 66.80
NFLX 180119P00230000 P 01/19/18 230.0 74.95 76.45
NFLX 180119P00240000 P 01/19/18 240.0 85.00 85.95
NFLX 180615C00070000 C 06/15/18 70.0 84.25 88.80
NFLX 180615C00075000 C 06/15/18 75.0 79.55 84.00
NFLX 180615C00080000 C 06/15/18 80.0 74.90 79.30
NFLX 180615C00085000 C 06/15/18 85.0 70.30 74.70
NFLX 180615C00090000 C 06/15/18 90.0 65.75 70.20
NFLX 180615C00095000 C 06/15/18 95.0 61.30 65.85
NFLX 180615C00100000 C 06/15/18 100.0 57.00 61.50
NFLX 180615C00105000 C 06/15/18 105.0 54.50 55.90
NFLX 180615C00110000 C 06/15/18 110.0 50.45 51.70
NFLX 180615C00115000 C 06/15/18 115.0 46.50 47.95
NFLX 180615C00120000 C 06/15/18 120.0 42.75 44.10
NFLX 180615C00125000 C 06/15/18 125.0 39.05 40.20
NFLX 180615C00130000 C 06/15/18 130.0 35.60 37.00
NFLX 180615C00135000 C 06/15/18 135.0 32.40 33.40
NFLX 180615C00140000 C 06/15/18 140.0 29.30 30.05
NFLX 180615C00145000 C 06/15/18 145.0 26.40 27.25
NFLX 180615C00150000 C 06/15/18 150.0 23.60 24.30
NFLX 180615C00155000 C 06/15/18 155.0 21.05 21.70
NFLX 180615C00160000 C 06/15/18 160.0 18.90 19.10
NFLX 180615C00165000 C 06/15/18 165.0 16.70 16.90
NFLX 180615C00170000 C 06/15/18 170.0 14.55 14.95
NFLX 180615C00175000 C 06/15/18 175.0 12.75 13.10
NFLX 180615C00180000 C 06/15/18 180.0 11.20 11.45
NFLX 180615C00185000 C 06/15/18 185.0 9.70 10.00
NFLX 180615C00190000 C 06/15/18 190.0 8.40 8.70
NFLX 180615C00195000 C 06/15/18 195.0 7.15 7.50
NFLX 180615C00200000 C 06/15/18 200.0 6.10 6.50
NFLX 180615C00210000 C 06/15/18 210.0 4.55 4.90
NFLX 180615C00220000 C 06/15/18 220.0 3.15 3.70
NFLX 180615C00230000 C 06/15/18 230.0 2.01 2.74
NFLX 180615C00240000 C 06/15/18 240.0 1.75 2.69
NFLX 180615C00250000 C 06/15/18 250.0 1.21 1.55
NFLX 180615P00070000 P 06/15/18 70.0 0.69 0.89
NFLX 180615P00075000 P 06/15/18 75.0 0.90 1.08
NFLX 180615P00080000 P 06/15/18 80.0 1.17 1.33
NFLX 180615P00085000 P 06/15/18 85.0 1.46 1.67
NFLX 180615P00090000 P 06/15/18 90.0 1.88 2.01
NFLX 180615P00095000 P 06/15/18 95.0 2.35 2.65
NFLX 180615P00100000 P 06/15/18 100.0 2.92 3.20
NFLX 180615P00105000 P 06/15/18 105.0 3.65 4.35
NFLX 180615P00110000 P 06/15/18 110.0 4.50 4.65
NFLX 180615P00115000 P 06/15/18 115.0 5.45 5.70
NFLX 180615P00120000 P 06/15/18 120.0 6.60 6.75
NFLX 180615P00125000 P 06/15/18 125.0 7.85 8.05
NFLX 180615P00130000 P 06/15/18 130.0 9.30 9.45
NFLX 180615P00135000 P 06/15/18 135.0 10.90 11.10
NFLX 180615P00140000 P 06/15/18 140.0 12.70 12.90
NFLX 180615P00145000 P 06/15/18 145.0 14.65 14.95
NFLX 180615P00150000 P 06/15/18 150.0 16.90 17.15
NFLX 180615P00155000 P 06/15/18 155.0 19.20 19.45
NFLX 180615P00160000 P 06/15/18 160.0 21.60 22.35
NFLX 180615P00165000 P 06/15/18 165.0 24.15 25.15
NFLX 180615P00170000 P 06/15/18 170.0 27.50 28.45
NFLX 180615P00175000 P 06/15/18 175.0 30.65 31.45
NFLX 180615P00180000 P 06/15/18 180.0 33.70 34.75
NFLX 180615P00185000 P 06/15/18 185.0 37.25 38.35
NFLX 180615P00190000 P 06/15/18 190.0 40.95 42.05
NFLX 180615P00195000 P 06/15/18 195.0 44.75 46.00
NFLX 180615P00200000 P 06/15/18 200.0 48.80 50.05
NFLX 180615P00210000 P 06/15/18 210.0 57.25 58.70
NFLX 180615P00220000 P 06/15/18 220.0 66.40 67.45
NFLX 180615P00230000 P 06/15/18 230.0 74.35 78.65
NFLX 180615P00240000 P 06/15/18 240.0 84.30 88.20
NFLX 180615P00250000 P 06/15/18 250.0 93.25 97.95
NFLX 190118C00050000 C 01/18/19 50.0 104.00 109.00
NFLX 190118C00055000 C 01/18/19 55.0 99.00 104.00
NFLX 190118C00060000 C 01/18/19 60.0 95.05 99.50
NFLX 190118C00065000 C 01/18/19 65.0 90.10 94.80
NFLX 190118C00070000 C 01/18/19 70.0 85.50 90.50
NFLX 190118C00075000 C 01/18/19 75.0 81.00 86.00
NFLX 190118C00080000 C 01/18/19 80.0 76.50 81.15
NFLX 190118C00085000 C 01/18/19 85.0 72.00 76.95
NFLX 190118C00090000 C 01/18/19 90.0 68.00 72.65
NFLX 190118C00095000 C 01/18/19 95.0 64.00 68.75
NFLX 190118C00100000 C 01/18/19 100.0 60.65 63.75
NFLX 190118C00105000 C 01/18/19 105.0 57.15 59.40
NFLX 190118C00110000 C 01/18/19 110.0 53.45 55.70
NFLX 190118C00115000 C 01/18/19 115.0 49.65 52.10
NFLX 190118C00120000 C 01/18/19 120.0 46.30 48.45
NFLX 190118C00125000 C 01/18/19 125.0 42.70 45.20
NFLX 190118C00130000 C 01/18/19 130.0 39.85 41.90
NFLX 190118C00135000 C 01/18/19 135.0 36.90 39.20
NFLX 190118C00140000 C 01/18/19 140.0 33.05 36.30
NFLX 190118C00145000 C 01/18/19 145.0 30.25 33.50
NFLX 190118C00150000 C 01/18/19 150.0 27.65 30.85
NFLX 190118C00155000 C 01/18/19 155.0 26.50 28.10
NFLX 190118C00160000 C 01/18/19 160.0 24.10 25.15
NFLX 190118C00165000 C 01/18/19 165.0 20.70 22.40
NFLX 190118C00170000 C 01/18/19 170.0 19.00 20.00
NFLX 190118C00175000 C 01/18/19 175.0 16.65 20.00
NFLX 190118C00180000 C 01/18/19 180.0 14.90 17.85
NFLX 190118C00185000 C 01/18/19 185.0 13.30 16.60
NFLX 190118C00190000 C 01/18/19 190.0 11.95 14.70
NFLX 190118C00195000 C 01/18/19 195.0 10.50 13.35
NFLX 190118C00200000 C 01/18/19 200.0 9.40 12.40
NFLX 190118C00210000 C 01/18/19 210.0 7.45 9.95
NFLX 190118C00220000 C 01/18/19 220.0 5.60 7.15
NFLX 190118C00230000 C 01/18/19 230.0 4.15 6.60
NFLX 190118C00240000 C 01/18/19 240.0 3.30 5.30
NFLX 190118C00250000 C 01/18/19 250.0 2.50 4.45
NFLX 190118P00050000 P 01/18/19 50.0 0.65 0.80
NFLX 190118P00055000 P 01/18/19 55.0 0.52 1.23
NFLX 190118P00060000 P 01/18/19 60.0 0.58 1.49
NFLX 190118P00065000 P 01/18/19 65.0 1.10 1.79
NFLX 190118P00070000 P 01/18/19 70.0 1.03 2.15
NFLX 190118P00075000 P 01/18/19 75.0 1.34 2.56
NFLX 190118P00080000 P 01/18/19 80.0 1.72 3.05
NFLX 190118P00085000 P 01/18/19 85.0 2.54 3.25
NFLX 190118P00090000 P 01/18/19 90.0 3.40 4.35
NFLX 190118P00095000 P 01/18/19 95.0 3.55 5.10
NFLX 190118P00100000 P 01/18/19 100.0 4.70 5.30
NFLX 190118P00105000 P 01/18/19 105.0 5.35 6.90
NFLX 190118P00110000 P 01/18/19 110.0 6.45 8.10
NFLX 190118P00115000 P 01/18/19 115.0 7.40 9.45
NFLX 190118P00120000 P 01/18/19 120.0 8.90 10.95
NFLX 190118P00125000 P 01/18/19 125.0 10.40 12.45
NFLX 190118P00130000 P 01/18/19 130.0 11.95 13.40
NFLX 190118P00135000 P 01/18/19 135.0 13.85 15.95
NFLX 190118P00140000 P 01/18/19 140.0 15.75 18.10
NFLX 190118P00145000 P 01/18/19 145.0 17.90 20.25
NFLX 190118P00150000 P 01/18/19 150.0 20.20 21.50
NFLX 190118P00155000 P 01/18/19 155.0 22.85 24.65
NFLX 190118P00160000 P 01/18/19 160.0 25.10 26.90
NFLX 190118P00165000 P 01/18/19 165.0 27.55 28.95
NFLX 190118P00170000 P 01/18/19 170.0 30.35 33.45
NFLX 190118P00175000 P 01/18/19 175.0 33.45 36.45
NFLX 190118P00180000 P 01/18/19 180.0 36.75 38.85
NFLX 190118P00185000 P 01/18/19 185.0 40.35 42.40
NFLX 190118P00190000 P 01/18/19 190.0 44.25 45.15
NFLX 190118P00195000 P 01/18/19 195.0 47.65 49.35
NFLX 190118P00200000 P 01/18/19 200.0 51.10 53.05
NFLX 190118P00210000 P 01/18/19 210.0 59.20 60.95
NFLX 190118P00220000 P 01/18/19 220.0 67.80 69.45
NFLX 190118P00230000 P 01/18/19 230.0 76.80 78.45
NFLX 190118P00240000 P 01/18/19 240.0 84.05 87.65
NFLX 190118P00250000 P 01/18/19 250.0 93.80 98.45

OPRA data is delayed 15 minutes.