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 (2016-08-12)Premium Content

Netflix Inc (NFLX)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFLX 160826C00050000 C 08/26/16 50.0 45.10 45.25
NFLX 160826C00055000 C 08/26/16 55.0 40.10 40.25
NFLX 160826C00060000 C 08/26/16 60.0 35.00 35.35
NFLX 160826C00065000 C 08/26/16 65.0 29.85 30.50
NFLX 160826C00070000 C 08/26/16 70.0 24.90 25.40
NFLX 160826C00075000 C 08/26/16 75.0 19.90 20.50
NFLX 160826C00077000 C 08/26/16 77.0 17.90 18.50
NFLX 160826C00078000 C 08/26/16 78.0 16.90 17.50
NFLX 160826C00079000 C 08/26/16 79.0 15.90 16.50
NFLX 160826C00080000 C 08/26/16 80.0 14.90 15.50
NFLX 160826C00081000 C 08/26/16 81.0 13.90 14.50
NFLX 160826C00081500 C 08/26/16 81.5 13.40 14.00
NFLX 160826C00082000 C 08/26/16 82.0 12.90 13.50
NFLX 160826C00082500 C 08/26/16 82.5 12.40 13.00
NFLX 160826C00083000 C 08/26/16 83.0 11.90 12.45
NFLX 160826C00083500 C 08/26/16 83.5 11.40 11.95
NFLX 160826C00084000 C 08/26/16 84.0 10.95 11.45
NFLX 160826C00084500 C 08/26/16 84.5 10.40 11.00
NFLX 160826C00085000 C 08/26/16 85.0 9.90 10.45
NFLX 160826C00085500 C 08/26/16 85.5 9.40 9.95
NFLX 160826C00086000 C 08/26/16 86.0 8.90 9.50
NFLX 160826C00086500 C 08/26/16 86.5 8.40 9.00
NFLX 160826C00087000 C 08/26/16 87.0 7.95 8.45
NFLX 160826C00087500 C 08/26/16 87.5 7.45 7.80
NFLX 160826C00088000 C 08/26/16 88.0 7.05 7.30
NFLX 160826C00088500 C 08/26/16 88.5 6.55 6.85
NFLX 160826C00089000 C 08/26/16 89.0 6.05 6.35
NFLX 160826C00089500 C 08/26/16 89.5 5.55 5.85
NFLX 160826C00090000 C 08/26/16 90.0 5.10 5.30
NFLX 160826C00090500 C 08/26/16 90.5 4.60 4.85
NFLX 160826C00091000 C 08/26/16 91.0 4.10 4.35
NFLX 160826C00091500 C 08/26/16 91.5 3.60 3.90
NFLX 160826C00092000 C 08/26/16 92.0 3.15 3.35
NFLX 160826C00092500 C 08/26/16 92.5 2.70 2.88
NFLX 160826C00093000 C 08/26/16 93.0 2.27 2.43
NFLX 160826C00093500 C 08/26/16 93.5 1.85 2.00
NFLX 160826C00094000 C 08/26/16 94.0 1.48 1.63
NFLX 160826C00094500 C 08/26/16 94.5 1.14 1.20
NFLX 160826C00095000 C 08/26/16 95.0 0.85 0.90
NFLX 160826C00095500 C 08/26/16 95.5 0.61 0.70
NFLX 160826C00096000 C 08/26/16 96.0 0.42 0.50
NFLX 160826C00096500 C 08/26/16 96.5 0.29 0.35
NFLX 160826C00097000 C 08/26/16 97.0 0.20 0.25
NFLX 160826C00097500 C 08/26/16 97.5 0.12 0.18
NFLX 160826C00098000 C 08/26/16 98.0 0.10 0.13
NFLX 160826C00098500 C 08/26/16 98.5 0.06 0.10
NFLX 160826C00099000 C 08/26/16 99.0 0.05 0.07
NFLX 160826C00099500 C 08/26/16 99.5 0.03 0.06
NFLX 160826C00100000 C 08/26/16 100.0 0.04 0.05
NFLX 160826C00101000 C 08/26/16 101.0 0.03 0.04
NFLX 160826C00102000 C 08/26/16 102.0 0.01 0.06
NFLX 160826C00103000 C 08/26/16 103.0 0.01 0.05
NFLX 160826C00104000 C 08/26/16 104.0 0.00 0.06
NFLX 160826C00105000 C 08/26/16 105.0 0.01 0.03
NFLX 160826C00106000 C 08/26/16 106.0 0.00 0.05
NFLX 160826C00107000 C 08/26/16 107.0 0.00 0.05
NFLX 160826C00108000 C 08/26/16 108.0 0.00 0.05
NFLX 160826C00109000 C 08/26/16 109.0 0.00 0.05
NFLX 160826C00110000 C 08/26/16 110.0 0.00 0.03
NFLX 160826C00115000 C 08/26/16 115.0 0.00 0.03
NFLX 160826C00120000 C 08/26/16 120.0 0.00 0.03
NFLX 160826C00125000 C 08/26/16 125.0 0.00 0.03
NFLX 160826C00130000 C 08/26/16 130.0 0.00 0.04
NFLX 160826C00135000 C 08/26/16 135.0 0.00 0.01
NFLX 160826C00140000 C 08/26/16 140.0 0.00 0.03
NFLX 160826P00050000 P 08/26/16 50.0 0.00 0.01
NFLX 160826P00055000 P 08/26/16 55.0 0.00 0.01
NFLX 160826P00060000 P 08/26/16 60.0 0.00 0.01
NFLX 160826P00065000 P 08/26/16 65.0 0.00 0.04
NFLX 160826P00070000 P 08/26/16 70.0 0.00 0.01
NFLX 160826P00075000 P 08/26/16 75.0 0.00 0.04
NFLX 160826P00077000 P 08/26/16 77.0 0.00 0.01
NFLX 160826P00078000 P 08/26/16 78.0 0.00 0.03
NFLX 160826P00079000 P 08/26/16 79.0 0.00 0.03
NFLX 160826P00080000 P 08/26/16 80.0 0.00 0.02
NFLX 160826P00081000 P 08/26/16 81.0 0.00 0.03
NFLX 160826P00081500 P 08/26/16 81.5 0.00 0.03
NFLX 160826P00082000 P 08/26/16 82.0 0.00 0.03
NFLX 160826P00082500 P 08/26/16 82.5 0.00 0.03
NFLX 160826P00083000 P 08/26/16 83.0 0.00 0.03
NFLX 160826P00083500 P 08/26/16 83.5 0.00 0.02
NFLX 160826P00084000 P 08/26/16 84.0 0.01 0.03
NFLX 160826P00084500 P 08/26/16 84.5 0.00 0.03
NFLX 160826P00085000 P 08/26/16 85.0 0.00 0.03
NFLX 160826P00085500 P 08/26/16 85.5 0.00 0.03
NFLX 160826P00086000 P 08/26/16 86.0 0.00 0.03
NFLX 160826P00086500 P 08/26/16 86.5 0.00 0.03
NFLX 160826P00087000 P 08/26/16 87.0 0.00 0.03
NFLX 160826P00087500 P 08/26/16 87.5 0.01 0.03
NFLX 160826P00088000 P 08/26/16 88.0 0.00 0.03
NFLX 160826P00088500 P 08/26/16 88.5 0.00 0.05
NFLX 160826P00089000 P 08/26/16 89.0 0.01 0.04
NFLX 160826P00089500 P 08/26/16 89.5 0.01 0.02
NFLX 160826P00090000 P 08/26/16 90.0 0.01 0.04
NFLX 160826P00090500 P 08/26/16 90.5 0.01 0.04
NFLX 160826P00091000 P 08/26/16 91.0 0.02 0.05
NFLX 160826P00091500 P 08/26/16 91.5 0.04 0.09
NFLX 160826P00092000 P 08/26/16 92.0 0.06 0.09
NFLX 160826P00092500 P 08/26/16 92.5 0.09 0.13
NFLX 160826P00093000 P 08/26/16 93.0 0.14 0.18
NFLX 160826P00093500 P 08/26/16 93.5 0.22 0.26
NFLX 160826P00094000 P 08/26/16 94.0 0.35 0.37
NFLX 160826P00094500 P 08/26/16 94.5 0.48 0.53
NFLX 160826P00095000 P 08/26/16 95.0 0.66 0.73
NFLX 160826P00095500 P 08/26/16 95.5 0.93 0.99
NFLX 160826P00096000 P 08/26/16 96.0 1.23 1.31
NFLX 160826P00096500 P 08/26/16 96.5 1.58 1.68
NFLX 160826P00097000 P 08/26/16 97.0 1.97 2.09
NFLX 160826P00097500 P 08/26/16 97.5 2.38 2.54
NFLX 160826P00098000 P 08/26/16 98.0 2.84 3.00
NFLX 160826P00098500 P 08/26/16 98.5 3.30 3.50
NFLX 160826P00099000 P 08/26/16 99.0 3.75 4.00
NFLX 160826P00099500 P 08/26/16 99.5 4.25 4.50
NFLX 160826P00100000 P 08/26/16 100.0 4.75 5.00
NFLX 160826P00101000 P 08/26/16 101.0 5.70 5.95
NFLX 160826P00102000 P 08/26/16 102.0 6.70 6.95
NFLX 160826P00103000 P 08/26/16 103.0 7.55 8.15
NFLX 160826P00104000 P 08/26/16 104.0 8.50 9.15
NFLX 160826P00105000 P 08/26/16 105.0 9.65 10.10
NFLX 160826P00106000 P 08/26/16 106.0 10.50 11.15
NFLX 160826P00107000 P 08/26/16 107.0 11.65 12.15
NFLX 160826P00108000 P 08/26/16 108.0 12.50 13.15
NFLX 160826P00109000 P 08/26/16 109.0 13.50 14.05
NFLX 160826P00110000 P 08/26/16 110.0 14.50 15.15
NFLX 160826P00115000 P 08/26/16 115.0 19.50 20.15
NFLX 160826P00120000 P 08/26/16 120.0 24.50 25.15
NFLX 160826P00125000 P 08/26/16 125.0 29.50 30.15
NFLX 160826P00130000 P 08/26/16 130.0 34.65 35.00
NFLX 160826P00135000 P 08/26/16 135.0 39.75 39.90
NFLX 160826P00140000 P 08/26/16 140.0 44.75 44.90
NFLX 160902C00050000 C 09/02/16 50.0 44.90 45.50
NFLX 160902C00055000 C 09/02/16 55.0 39.90 40.50
NFLX 160902C00060000 C 09/02/16 60.0 34.90 35.50
NFLX 160902C00065000 C 09/02/16 65.0 29.90 30.55
NFLX 160902C00070000 C 09/02/16 70.0 24.90 25.55
NFLX 160902C00075000 C 09/02/16 75.0 19.90 20.55
NFLX 160902C00076000 C 09/02/16 76.0 18.90 19.55
NFLX 160902C00077000 C 09/02/16 77.0 17.90 18.55
NFLX 160902C00078000 C 09/02/16 78.0 16.90 17.55
NFLX 160902C00079000 C 09/02/16 79.0 15.90 16.55
NFLX 160902C00080000 C 09/02/16 80.0 14.90 15.55
NFLX 160902C00080500 C 09/02/16 80.5 14.40 15.05
NFLX 160902C00081000 C 09/02/16 81.0 13.90 14.55
NFLX 160902C00081500 C 09/02/16 81.5 13.40 14.05
NFLX 160902C00082000 C 09/02/16 82.0 12.90 13.55
NFLX 160902C00082500 C 09/02/16 82.5 12.40 13.05
NFLX 160902C00083000 C 09/02/16 83.0 11.95 12.55
NFLX 160902C00083500 C 09/02/16 83.5 11.45 12.05
NFLX 160902C00084000 C 09/02/16 84.0 10.95 11.55
NFLX 160902C00084500 C 09/02/16 84.5 10.45 11.05
NFLX 160902C00085000 C 09/02/16 85.0 9.95 10.55
NFLX 160902C00085500 C 09/02/16 85.5 9.45 10.10
NFLX 160902C00086000 C 09/02/16 86.0 8.95 9.60
NFLX 160902C00086500 C 09/02/16 86.5 8.50 9.10
NFLX 160902C00087000 C 09/02/16 87.0 8.00 8.60
NFLX 160902C00087500 C 09/02/16 87.5 7.55 8.10
NFLX 160902C00088000 C 09/02/16 88.0 7.05 7.65
NFLX 160902C00088500 C 09/02/16 88.5 6.55 7.15
NFLX 160902C00089000 C 09/02/16 89.0 6.10 6.70
NFLX 160902C00089500 C 09/02/16 89.5 5.65 6.20
NFLX 160902C00090000 C 09/02/16 90.0 5.30 5.55
NFLX 160902C00090500 C 09/02/16 90.5 4.75 5.15
NFLX 160902C00091000 C 09/02/16 91.0 4.45 4.65
NFLX 160902C00091500 C 09/02/16 91.5 3.95 4.25
NFLX 160902C00092000 C 09/02/16 92.0 3.60 3.80
NFLX 160902C00092500 C 09/02/16 92.5 3.25 3.40
NFLX 160902C00093000 C 09/02/16 93.0 2.89 3.05
NFLX 160902C00093500 C 09/02/16 93.5 2.54 2.68
NFLX 160902C00094000 C 09/02/16 94.0 2.22 2.31
NFLX 160902C00094500 C 09/02/16 94.5 1.92 2.05
NFLX 160902C00095000 C 09/02/16 95.0 1.64 1.77
NFLX 160902C00095500 C 09/02/16 95.5 1.40 1.52
NFLX 160902C00096000 C 09/02/16 96.0 1.20 1.30
NFLX 160902C00096500 C 09/02/16 96.5 1.02 1.11
NFLX 160902C00097000 C 09/02/16 97.0 0.83 0.94
NFLX 160902C00097500 C 09/02/16 97.5 0.72 0.80
NFLX 160902C00098000 C 09/02/16 98.0 0.60 0.67
NFLX 160902C00099000 C 09/02/16 99.0 0.42 0.47
NFLX 160902C00100000 C 09/02/16 100.0 0.29 0.35
NFLX 160902C00101000 C 09/02/16 101.0 0.20 0.25
NFLX 160902C00102000 C 09/02/16 102.0 0.15 0.17
NFLX 160902C00103000 C 09/02/16 103.0 0.09 0.14
NFLX 160902C00104000 C 09/02/16 104.0 0.08 0.11
NFLX 160902C00105000 C 09/02/16 105.0 0.05 0.09
NFLX 160902C00106000 C 09/02/16 106.0 0.05 0.08
NFLX 160902C00107000 C 09/02/16 107.0 0.04 0.09
NFLX 160902C00108000 C 09/02/16 108.0 0.01 0.09
NFLX 160902C00109000 C 09/02/16 109.0 0.03 0.05
NFLX 160902C00110000 C 09/02/16 110.0 0.03 0.05
NFLX 160902C00115000 C 09/02/16 115.0 0.01 0.05
NFLX 160902C00120000 C 09/02/16 120.0 0.00 0.05
NFLX 160902C00125000 C 09/02/16 125.0 0.00 0.03
NFLX 160902C00130000 C 09/02/16 130.0 0.00 0.03
NFLX 160902C00135000 C 09/02/16 135.0 0.00 0.03
NFLX 160902C00140000 C 09/02/16 140.0 0.00 0.03
NFLX 160902P00050000 P 09/02/16 50.0 0.00 0.04
NFLX 160902P00055000 P 09/02/16 55.0 0.00 0.04
NFLX 160902P00060000 P 09/02/16 60.0 0.00 0.05
NFLX 160902P00065000 P 09/02/16 65.0 0.00 0.05
NFLX 160902P00070000 P 09/02/16 70.0 0.00 0.02
NFLX 160902P00075000 P 09/02/16 75.0 0.00 0.03
NFLX 160902P00076000 P 09/02/16 76.0 0.00 0.03
NFLX 160902P00077000 P 09/02/16 77.0 0.00 0.03
NFLX 160902P00078000 P 09/02/16 78.0 0.00 0.05
NFLX 160902P00079000 P 09/02/16 79.0 0.00 0.06
NFLX 160902P00080000 P 09/02/16 80.0 0.00 0.06
NFLX 160902P00080500 P 09/02/16 80.5 0.00 0.03
NFLX 160902P00081000 P 09/02/16 81.0 0.00 0.06
NFLX 160902P00081500 P 09/02/16 81.5 0.01 0.02
NFLX 160902P00082000 P 09/02/16 82.0 0.00 0.03
NFLX 160902P00082500 P 09/02/16 82.5 0.00 0.03
NFLX 160902P00083000 P 09/02/16 83.0 0.00 0.03
NFLX 160902P00083500 P 09/02/16 83.5 0.00 0.03
NFLX 160902P00084000 P 09/02/16 84.0 0.00 0.03
NFLX 160902P00084500 P 09/02/16 84.5 0.01 0.03
NFLX 160902P00085000 P 09/02/16 85.0 0.02 0.05
NFLX 160902P00085500 P 09/02/16 85.5 0.03 0.06
NFLX 160902P00086000 P 09/02/16 86.0 0.04 0.07
NFLX 160902P00086500 P 09/02/16 86.5 0.04 0.08
NFLX 160902P00087000 P 09/02/16 87.0 0.06 0.09
NFLX 160902P00087500 P 09/02/16 87.5 0.07 0.11
NFLX 160902P00088000 P 09/02/16 88.0 0.09 0.13
NFLX 160902P00088500 P 09/02/16 88.5 0.11 0.15
NFLX 160902P00089000 P 09/02/16 89.0 0.13 0.18
NFLX 160902P00089500 P 09/02/16 89.5 0.17 0.22
NFLX 160902P00090000 P 09/02/16 90.0 0.21 0.26
NFLX 160902P00090500 P 09/02/16 90.5 0.27 0.33
NFLX 160902P00091000 P 09/02/16 91.0 0.33 0.38
NFLX 160902P00091500 P 09/02/16 91.5 0.42 0.46
NFLX 160902P00092000 P 09/02/16 92.0 0.51 0.55
NFLX 160902P00092500 P 09/02/16 92.5 0.61 0.66
NFLX 160902P00093000 P 09/02/16 93.0 0.74 0.79
NFLX 160902P00093500 P 09/02/16 93.5 0.88 0.94
NFLX 160902P00094000 P 09/02/16 94.0 1.06 1.11
NFLX 160902P00094500 P 09/02/16 94.5 1.24 1.32
NFLX 160902P00095000 P 09/02/16 95.0 1.48 1.55
NFLX 160902P00095500 P 09/02/16 95.5 1.73 1.80
NFLX 160902P00096000 P 09/02/16 96.0 2.01 2.08
NFLX 160902P00096500 P 09/02/16 96.5 2.29 2.39
NFLX 160902P00097000 P 09/02/16 97.0 2.64 2.73
NFLX 160902P00097500 P 09/02/16 97.5 3.00 3.20
NFLX 160902P00098000 P 09/02/16 98.0 3.35 3.50
NFLX 160902P00099000 P 09/02/16 99.0 4.10 4.35
NFLX 160902P00100000 P 09/02/16 100.0 4.90 5.40
NFLX 160902P00101000 P 09/02/16 101.0 5.80 6.30
NFLX 160902P00102000 P 09/02/16 102.0 6.65 7.25
NFLX 160902P00103000 P 09/02/16 103.0 7.65 8.20
NFLX 160902P00104000 P 09/02/16 104.0 8.60 9.20
NFLX 160902P00105000 P 09/02/16 105.0 9.55 10.20
NFLX 160902P00106000 P 09/02/16 106.0 10.55 11.20
NFLX 160902P00107000 P 09/02/16 107.0 11.55 12.20
NFLX 160902P00108000 P 09/02/16 108.0 12.55 13.15
NFLX 160902P00109000 P 09/02/16 109.0 13.55 14.15
NFLX 160902P00110000 P 09/02/16 110.0 14.55 15.15
NFLX 160902P00115000 P 09/02/16 115.0 19.50 20.15
NFLX 160902P00120000 P 09/02/16 120.0 24.50 25.15
NFLX 160902P00125000 P 09/02/16 125.0 29.50 30.15
NFLX 160902P00130000 P 09/02/16 130.0 34.50 35.15
NFLX 160902P00135000 P 09/02/16 135.0 39.50 40.15
NFLX 160902P00140000 P 09/02/16 140.0 44.50 45.15
NFLX 160909C00050000 C 09/09/16 50.0 44.90 45.55
NFLX 160909C00055000 C 09/09/16 55.0 39.90 40.55
NFLX 160909C00060000 C 09/09/16 60.0 34.90 35.55
NFLX 160909C00065000 C 09/09/16 65.0 29.90 30.55
NFLX 160909C00070000 C 09/09/16 70.0 24.90 25.55
NFLX 160909C00075000 C 09/09/16 75.0 19.90 20.55
NFLX 160909C00079000 C 09/09/16 79.0 15.95 16.55
NFLX 160909C00080000 C 09/09/16 80.0 14.95 15.55
NFLX 160909C00081000 C 09/09/16 81.0 13.95 14.55
NFLX 160909C00081500 C 09/09/16 81.5 13.45 14.00
NFLX 160909C00082000 C 09/09/16 82.0 12.95 13.60
NFLX 160909C00082500 C 09/09/16 82.5 12.50 13.10
NFLX 160909C00083000 C 09/09/16 83.0 12.00 12.60
NFLX 160909C00083500 C 09/09/16 83.5 11.50 12.10
NFLX 160909C00084000 C 09/09/16 84.0 11.00 11.65
NFLX 160909C00084500 C 09/09/16 84.5 10.55 11.15
NFLX 160909C00085000 C 09/09/16 85.0 10.05 10.65
NFLX 160909C00085500 C 09/09/16 85.5 9.60 10.15
NFLX 160909C00086000 C 09/09/16 86.0 9.10 9.70
NFLX 160909C00086500 C 09/09/16 86.5 8.65 9.20
NFLX 160909C00087000 C 09/09/16 87.0 8.15 8.75
NFLX 160909C00087500 C 09/09/16 87.5 7.70 8.25
NFLX 160909C00088000 C 09/09/16 88.0 7.25 7.65
NFLX 160909C00088500 C 09/09/16 88.5 6.80 7.10
NFLX 160909C00089000 C 09/09/16 89.0 6.35 6.65
NFLX 160909C00089500 C 09/09/16 89.5 5.90 6.30
NFLX 160909C00090000 C 09/09/16 90.0 5.60 5.80
NFLX 160909C00090500 C 09/09/16 90.5 5.15 5.40
NFLX 160909C00091000 C 09/09/16 91.0 4.75 5.00
NFLX 160909C00091500 C 09/09/16 91.5 4.35 4.60
NFLX 160909C00092000 C 09/09/16 92.0 4.00 4.20
NFLX 160909C00092500 C 09/09/16 92.5 3.65 3.85
NFLX 160909C00093000 C 09/09/16 93.0 3.30 3.50
NFLX 160909C00093500 C 09/09/16 93.5 2.99 3.15
NFLX 160909C00094000 C 09/09/16 94.0 2.68 2.82
NFLX 160909C00094500 C 09/09/16 94.5 2.39 2.52
NFLX 160909C00095000 C 09/09/16 95.0 2.18 2.26
NFLX 160909C00095500 C 09/09/16 95.5 1.87 2.01
NFLX 160909C00096000 C 09/09/16 96.0 1.65 1.78
NFLX 160909C00096500 C 09/09/16 96.5 1.44 1.57
NFLX 160909C00097000 C 09/09/16 97.0 1.26 1.38
NFLX 160909C00097500 C 09/09/16 97.5 1.10 1.21
NFLX 160909C00098000 C 09/09/16 98.0 0.96 1.06
NFLX 160909C00098500 C 09/09/16 98.5 0.83 0.93
NFLX 160909C00099000 C 09/09/16 99.0 0.71 0.81
NFLX 160909C00099500 C 09/09/16 99.5 0.61 0.72
NFLX 160909C00100000 C 09/09/16 100.0 0.59 0.62
NFLX 160909C00101000 C 09/09/16 101.0 0.39 0.48
NFLX 160909C00102000 C 09/09/16 102.0 0.29 0.38
NFLX 160909C00103000 C 09/09/16 103.0 0.24 0.30
NFLX 160909C00105000 C 09/09/16 105.0 0.13 0.21
NFLX 160909C00110000 C 09/09/16 110.0 0.03 0.11
NFLX 160909C00115000 C 09/09/16 115.0 0.00 0.08
NFLX 160909C00120000 C 09/09/16 120.0 0.00 0.07
NFLX 160909C00125000 C 09/09/16 125.0 0.00 0.06
NFLX 160909C00130000 C 09/09/16 130.0 0.00 0.06
NFLX 160909C00135000 C 09/09/16 135.0 0.00 0.05
NFLX 160909C00140000 C 09/09/16 140.0 0.00 0.05
NFLX 160909P00050000 P 09/09/16 50.0 0.00 0.05
NFLX 160909P00055000 P 09/09/16 55.0 0.00 0.05
NFLX 160909P00060000 P 09/09/16 60.0 0.00 0.05
NFLX 160909P00065000 P 09/09/16 65.0 0.00 0.05
NFLX 160909P00070000 P 09/09/16 70.0 0.00 0.05
NFLX 160909P00075000 P 09/09/16 75.0 0.00 0.06
NFLX 160909P00079000 P 09/09/16 79.0 0.00 0.08
NFLX 160909P00080000 P 09/09/16 80.0 0.01 0.04
NFLX 160909P00081000 P 09/09/16 81.0 0.02 0.08
NFLX 160909P00081500 P 09/09/16 81.5 0.02 0.09
NFLX 160909P00082000 P 09/09/16 82.0 0.03 0.10
NFLX 160909P00082500 P 09/09/16 82.5 0.04 0.10
NFLX 160909P00083000 P 09/09/16 83.0 0.05 0.10
NFLX 160909P00083500 P 09/09/16 83.5 0.06 0.14
NFLX 160909P00084000 P 09/09/16 84.0 0.07 0.13
NFLX 160909P00084500 P 09/09/16 84.5 0.08 0.14
NFLX 160909P00085000 P 09/09/16 85.0 0.10 0.15
NFLX 160909P00085500 P 09/09/16 85.5 0.11 0.17
NFLX 160909P00086000 P 09/09/16 86.0 0.13 0.19
NFLX 160909P00086500 P 09/09/16 86.5 0.15 0.23
NFLX 160909P00087000 P 09/09/16 87.0 0.18 0.26
NFLX 160909P00087500 P 09/09/16 87.5 0.22 0.31
NFLX 160909P00088000 P 09/09/16 88.0 0.25 0.35
NFLX 160909P00088500 P 09/09/16 88.5 0.29 0.37
NFLX 160909P00089000 P 09/09/16 89.0 0.33 0.42
NFLX 160909P00089500 P 09/09/16 89.5 0.40 0.48
NFLX 160909P00090000 P 09/09/16 90.0 0.48 0.53
NFLX 160909P00090500 P 09/09/16 90.5 0.55 0.62
NFLX 160909P00091000 P 09/09/16 91.0 0.64 0.72
NFLX 160909P00091500 P 09/09/16 91.5 0.74 0.82
NFLX 160909P00092000 P 09/09/16 92.0 0.87 0.93
NFLX 160909P00092500 P 09/09/16 92.5 1.00 1.07
NFLX 160909P00093000 P 09/09/16 93.0 1.15 1.23
NFLX 160909P00093500 P 09/09/16 93.5 1.32 1.39
NFLX 160909P00094000 P 09/09/16 94.0 1.51 1.58
NFLX 160909P00094500 P 09/09/16 94.5 1.70 1.79
NFLX 160909P00095000 P 09/09/16 95.0 1.94 2.03
NFLX 160909P00095500 P 09/09/16 95.5 2.19 2.28
NFLX 160909P00096000 P 09/09/16 96.0 2.44 2.55
NFLX 160909P00096500 P 09/09/16 96.5 2.76 2.85
NFLX 160909P00097000 P 09/09/16 97.0 3.05 3.20
NFLX 160909P00097500 P 09/09/16 97.5 3.40 3.55
NFLX 160909P00098000 P 09/09/16 98.0 3.75 3.90
NFLX 160909P00098500 P 09/09/16 98.5 4.00 4.30
NFLX 160909P00099000 P 09/09/16 99.0 4.50 4.65
NFLX 160909P00099500 P 09/09/16 99.5 4.80 5.15
NFLX 160909P00100000 P 09/09/16 100.0 5.30 5.45
NFLX 160909P00101000 P 09/09/16 101.0 6.15 6.35
NFLX 160909P00102000 P 09/09/16 102.0 6.95 7.40
NFLX 160909P00103000 P 09/09/16 103.0 7.90 8.15
NFLX 160909P00105000 P 09/09/16 105.0 9.65 10.25
NFLX 160909P00110000 P 09/09/16 110.0 14.55 15.20
NFLX 160909P00115000 P 09/09/16 115.0 19.50 20.15
NFLX 160909P00120000 P 09/09/16 120.0 24.50 25.15
NFLX 160909P00125000 P 09/09/16 125.0 29.50 30.15
NFLX 160909P00130000 P 09/09/16 130.0 34.50 35.15
NFLX 160909P00135000 P 09/09/16 135.0 39.50 40.15
NFLX 160909P00140000 P 09/09/16 140.0 44.50 45.15
NFLX 160916C00005000 C 09/16/16 5.0 89.90 90.50
NFLX 160916C00010000 C 09/16/16 10.0 84.90 85.50
NFLX 160916C00015000 C 09/16/16 15.0 79.90 80.50
NFLX 160916C00017500 C 09/16/16 17.5 77.40 78.00
NFLX 160916C00020000 C 09/16/16 20.0 74.90 75.50
NFLX 160916C00022500 C 09/16/16 22.5 72.40 73.00
NFLX 160916C00025000 C 09/16/16 25.0 69.90 70.50
NFLX 160916C00030000 C 09/16/16 30.0 64.90 65.50
NFLX 160916C00035000 C 09/16/16 35.0 59.90 60.55
NFLX 160916C00040000 C 09/16/16 40.0 54.90 55.55
NFLX 160916C00045000 C 09/16/16 45.0 49.90 50.55
NFLX 160916C00050000 C 09/16/16 50.0 44.90 45.55
NFLX 160916C00055000 C 09/16/16 55.0 39.90 40.55
NFLX 160916C00060000 C 09/16/16 60.0 34.90 35.55
NFLX 160916C00065000 C 09/16/16 65.0 30.05 30.50
NFLX 160916C00070000 C 09/16/16 70.0 24.95 25.55
NFLX 160916C00075000 C 09/16/16 75.0 19.95 20.60
NFLX 160916C00076000 C 09/16/16 76.0 18.95 19.60
NFLX 160916C00077000 C 09/16/16 77.0 18.00 18.60
NFLX 160916C00078000 C 09/16/16 78.0 17.00 17.60
NFLX 160916C00079000 C 09/16/16 79.0 16.00 16.60
NFLX 160916C00080000 C 09/16/16 80.0 15.15 15.50
NFLX 160916C00081000 C 09/16/16 81.0 14.05 14.65
NFLX 160916C00081500 C 09/16/16 81.5 13.55 14.15
NFLX 160916C00082000 C 09/16/16 82.0 13.05 13.65
NFLX 160916C00082500 C 09/16/16 82.5 12.70 13.05
NFLX 160916C00083000 C 09/16/16 83.0 12.10 12.70
NFLX 160916C00083500 C 09/16/16 83.5 11.65 12.10
NFLX 160916C00084000 C 09/16/16 84.0 11.15 11.75
NFLX 160916C00084500 C 09/16/16 84.5 10.70 11.25
NFLX 160916C00085000 C 09/16/16 85.0 10.30 10.55
NFLX 160916C00085500 C 09/16/16 85.5 9.75 10.30
NFLX 160916C00086000 C 09/16/16 86.0 9.30 9.85
NFLX 160916C00086500 C 09/16/16 86.5 8.85 9.30
NFLX 160916C00087000 C 09/16/16 87.0 8.40 8.85
NFLX 160916C00087500 C 09/16/16 87.5 7.95 8.40
NFLX 160916C00088000 C 09/16/16 88.0 7.50 7.80
NFLX 160916C00088500 C 09/16/16 88.5 7.05 7.50
NFLX 160916C00089000 C 09/16/16 89.0 6.65 6.95
NFLX 160916C00089500 C 09/16/16 89.5 6.30 6.55
NFLX 160916C00090000 C 09/16/16 90.0 5.95 6.15
NFLX 160916C00090500 C 09/16/16 90.5 5.55 5.75
NFLX 160916C00091000 C 09/16/16 91.0 5.10 5.35
NFLX 160916C00091500 C 09/16/16 91.5 4.80 5.00
NFLX 160916C00092000 C 09/16/16 92.0 4.45 4.60
NFLX 160916C00092500 C 09/16/16 92.5 4.10 4.25
NFLX 160916C00093000 C 09/16/16 93.0 3.75 3.95
NFLX 160916C00093500 C 09/16/16 93.5 3.40 3.60
NFLX 160916C00094000 C 09/16/16 94.0 3.15 3.30
NFLX 160916C00094500 C 09/16/16 94.5 2.89 3.00
NFLX 160916C00095000 C 09/16/16 95.0 2.63 2.70
NFLX 160916C00095500 C 09/16/16 95.5 2.38 2.49
NFLX 160916C00096000 C 09/16/16 96.0 2.14 2.26
NFLX 160916C00096500 C 09/16/16 96.5 1.93 2.04
NFLX 160916C00097000 C 09/16/16 97.0 1.73 1.84
NFLX 160916C00097500 C 09/16/16 97.5 1.55 1.66
NFLX 160916C00098000 C 09/16/16 98.0 1.41 1.49
NFLX 160916C00098500 C 09/16/16 98.5 1.27 1.34
NFLX 160916C00099000 C 09/16/16 99.0 1.12 1.20
NFLX 160916C00099500 C 09/16/16 99.5 1.01 1.08
NFLX 160916C00100000 C 09/16/16 100.0 0.90 0.95
NFLX 160916C00101000 C 09/16/16 101.0 0.72 0.78
NFLX 160916C00102000 C 09/16/16 102.0 0.57 0.63
NFLX 160916C00103000 C 09/16/16 103.0 0.41 0.51
NFLX 160916C00104000 C 09/16/16 104.0 0.32 0.41
NFLX 160916C00105000 C 09/16/16 105.0 0.26 0.34
NFLX 160916C00106000 C 09/16/16 106.0 0.20 0.28
NFLX 160916C00107000 C 09/16/16 107.0 0.16 0.24
NFLX 160916C00108000 C 09/16/16 108.0 0.13 0.21
NFLX 160916C00109000 C 09/16/16 109.0 0.14 0.17
NFLX 160916C00110000 C 09/16/16 110.0 0.12 0.15
NFLX 160916C00111000 C 09/16/16 111.0 0.10 0.13
NFLX 160916C00112000 C 09/16/16 112.0 0.09 0.12
NFLX 160916C00115000 C 09/16/16 115.0 0.06 0.09
NFLX 160916C00120000 C 09/16/16 120.0 0.04 0.08
NFLX 160916C00125000 C 09/16/16 125.0 0.00 0.08
NFLX 160916C00130000 C 09/16/16 130.0 0.00 0.07
NFLX 160916C00135000 C 09/16/16 135.0 0.02 0.03
NFLX 160916C00140000 C 09/16/16 140.0 0.01 0.05
NFLX 160916C00145000 C 09/16/16 145.0 0.01 0.05
NFLX 160916C00150000 C 09/16/16 150.0 0.01 0.02
NFLX 160916C00155000 C 09/16/16 155.0 0.00 0.05
NFLX 160916C00160000 C 09/16/16 160.0 0.00 0.03
NFLX 160916C00165000 C 09/16/16 165.0 0.00 0.05
NFLX 160916C00170000 C 09/16/16 170.0 0.00 0.05
NFLX 160916C00175000 C 09/16/16 175.0 0.00 0.04
NFLX 160916C00180000 C 09/16/16 180.0 0.00 0.04
NFLX 160916C00185000 C 09/16/16 185.0 0.00 0.04
NFLX 160916C00190000 C 09/16/16 190.0 0.00 0.04
NFLX 160916C00195000 C 09/16/16 195.0 0.00 0.04
NFLX 160916C00200000 C 09/16/16 200.0 0.00 0.04
NFLX 160916C00205000 C 09/16/16 205.0 0.00 0.04
NFLX 160916P00005000 P 09/16/16 5.0 0.00 0.04
NFLX 160916P00010000 P 09/16/16 10.0 0.00 0.04
NFLX 160916P00015000 P 09/16/16 15.0 0.00 0.04
NFLX 160916P00017500 P 09/16/16 17.5 0.00 0.04
NFLX 160916P00020000 P 09/16/16 20.0 0.00 0.04
NFLX 160916P00022500 P 09/16/16 22.5 0.00 0.04
NFLX 160916P00025000 P 09/16/16 25.0 0.00 0.04
NFLX 160916P00030000 P 09/16/16 30.0 0.00 0.04
NFLX 160916P00035000 P 09/16/16 35.0 0.00 0.04
NFLX 160916P00040000 P 09/16/16 40.0 0.00 0.05
NFLX 160916P00045000 P 09/16/16 45.0 0.00 0.01
NFLX 160916P00050000 P 09/16/16 50.0 0.00 0.05
NFLX 160916P00055000 P 09/16/16 55.0 0.00 0.05
NFLX 160916P00060000 P 09/16/16 60.0 0.00 0.03
NFLX 160916P00065000 P 09/16/16 65.0 0.00 0.03
NFLX 160916P00070000 P 09/16/16 70.0 0.01 0.02
NFLX 160916P00075000 P 09/16/16 75.0 0.03 0.04
NFLX 160916P00076000 P 09/16/16 76.0 0.01 0.08
NFLX 160916P00077000 P 09/16/16 77.0 0.02 0.09
NFLX 160916P00078000 P 09/16/16 78.0 0.03 0.09
NFLX 160916P00079000 P 09/16/16 79.0 0.04 0.10
NFLX 160916P00080000 P 09/16/16 80.0 0.09 0.10
NFLX 160916P00081000 P 09/16/16 81.0 0.08 0.12
NFLX 160916P00081500 P 09/16/16 81.5 0.09 0.13
NFLX 160916P00082000 P 09/16/16 82.0 0.10 0.14
NFLX 160916P00082500 P 09/16/16 82.5 0.12 0.16
NFLX 160916P00083000 P 09/16/16 83.0 0.13 0.17
NFLX 160916P00083500 P 09/16/16 83.5 0.15 0.19
NFLX 160916P00084000 P 09/16/16 84.0 0.17 0.22
NFLX 160916P00084500 P 09/16/16 84.5 0.19 0.24
NFLX 160916P00085000 P 09/16/16 85.0 0.25 0.27
NFLX 160916P00085500 P 09/16/16 85.5 0.25 0.30
NFLX 160916P00086000 P 09/16/16 86.0 0.28 0.33
NFLX 160916P00086500 P 09/16/16 86.5 0.32 0.38
NFLX 160916P00087000 P 09/16/16 87.0 0.37 0.42
NFLX 160916P00087500 P 09/16/16 87.5 0.42 0.47
NFLX 160916P00088000 P 09/16/16 88.0 0.48 0.53
NFLX 160916P00088500 P 09/16/16 88.5 0.55 0.60
NFLX 160916P00089000 P 09/16/16 89.0 0.62 0.67
NFLX 160916P00089500 P 09/16/16 89.5 0.70 0.75
NFLX 160916P00090000 P 09/16/16 90.0 0.80 0.84
NFLX 160916P00090500 P 09/16/16 90.5 0.90 0.95
NFLX 160916P00091000 P 09/16/16 91.0 1.01 1.06
NFLX 160916P00091500 P 09/16/16 91.5 1.14 1.19
NFLX 160916P00092000 P 09/16/16 92.0 1.28 1.33
NFLX 160916P00092500 P 09/16/16 92.5 1.43 1.48
NFLX 160916P00093000 P 09/16/16 93.0 1.60 1.65
NFLX 160916P00093500 P 09/16/16 93.5 1.78 1.83
NFLX 160916P00094000 P 09/16/16 94.0 1.97 2.04
NFLX 160916P00094500 P 09/16/16 94.5 2.19 2.26
NFLX 160916P00095000 P 09/16/16 95.0 2.43 2.49
NFLX 160916P00095500 P 09/16/16 95.5 2.66 2.74
NFLX 160916P00096000 P 09/16/16 96.0 2.94 3.05
NFLX 160916P00096500 P 09/16/16 96.5 3.20 3.35
NFLX 160916P00097000 P 09/16/16 97.0 3.50 3.65
NFLX 160916P00097500 P 09/16/16 97.5 3.80 3.95
NFLX 160916P00098000 P 09/16/16 98.0 4.15 4.30
NFLX 160916P00098500 P 09/16/16 98.5 4.40 4.70
NFLX 160916P00099000 P 09/16/16 99.0 4.75 5.05
NFLX 160916P00099500 P 09/16/16 99.5 5.15 5.45
NFLX 160916P00100000 P 09/16/16 100.0 5.65 5.80
NFLX 160916P00101000 P 09/16/16 101.0 6.40 6.60
NFLX 160916P00102000 P 09/16/16 102.0 7.25 7.55
NFLX 160916P00103000 P 09/16/16 103.0 8.05 8.50
NFLX 160916P00104000 P 09/16/16 104.0 9.00 9.40
NFLX 160916P00105000 P 09/16/16 105.0 10.00 10.20
NFLX 160916P00106000 P 09/16/16 106.0 10.75 11.20
NFLX 160916P00107000 P 09/16/16 107.0 11.70 12.25
NFLX 160916P00108000 P 09/16/16 108.0 12.65 13.25
NFLX 160916P00109000 P 09/16/16 109.0 13.60 14.20
NFLX 160916P00110000 P 09/16/16 110.0 14.60 15.20
NFLX 160916P00111000 P 09/16/16 111.0 15.60 16.20
NFLX 160916P00112000 P 09/16/16 112.0 16.55 17.20
NFLX 160916P00115000 P 09/16/16 115.0 19.65 20.15
NFLX 160916P00120000 P 09/16/16 120.0 24.50 25.15
NFLX 160916P00125000 P 09/16/16 125.0 29.50 30.15
NFLX 160916P00130000 P 09/16/16 130.0 34.50 35.15
NFLX 160916P00135000 P 09/16/16 135.0 39.55 40.10
NFLX 160916P00140000 P 09/16/16 140.0 44.60 45.05
NFLX 160916P00145000 P 09/16/16 145.0 49.50 50.15
NFLX 160916P00150000 P 09/16/16 150.0 54.50 55.15
NFLX 160916P00155000 P 09/16/16 155.0 59.50 60.15
NFLX 160916P00160000 P 09/16/16 160.0 64.50 65.15
NFLX 160916P00165000 P 09/16/16 165.0 69.50 70.15
NFLX 160916P00170000 P 09/16/16 170.0 74.50 75.15
NFLX 160916P00175000 P 09/16/16 175.0 79.50 80.15
NFLX 160916P00180000 P 09/16/16 180.0 84.50 85.15
NFLX 160916P00185000 P 09/16/16 185.0 89.50 90.15
NFLX 160916P00190000 P 09/16/16 190.0 94.50 95.15
NFLX 160916P00195000 P 09/16/16 195.0 99.50 100.15
NFLX 160916P00200000 P 09/16/16 200.0 104.50 105.15
NFLX 160916P00205000 P 09/16/16 205.0 109.50 110.15
NFLX 160923C00050000 C 09/23/16 50.0 44.90 45.55
NFLX 160923C00055000 C 09/23/16 55.0 39.95 40.55
NFLX 160923C00060000 C 09/23/16 60.0 34.95 35.55
NFLX 160923C00065000 C 09/23/16 65.0 29.95 30.60
NFLX 160923C00070000 C 09/23/16 70.0 24.95 25.60
NFLX 160923C00075000 C 09/23/16 75.0 20.00 20.65
NFLX 160923C00080000 C 09/23/16 80.0 15.10 15.70
NFLX 160923C00085000 C 09/23/16 85.0 10.40 10.95
NFLX 160923C00085500 C 09/23/16 85.5 9.95 10.45
NFLX 160923C00086000 C 09/23/16 86.0 9.50 9.80
NFLX 160923C00086500 C 09/23/16 86.5 9.05 9.35
NFLX 160923C00087000 C 09/23/16 87.0 8.60 9.10
NFLX 160923C00087500 C 09/23/16 87.5 8.20 8.65
NFLX 160923C00088000 C 09/23/16 88.0 7.80 8.20
NFLX 160923C00088500 C 09/23/16 88.5 7.35 7.70
NFLX 160923C00089000 C 09/23/16 89.0 6.95 7.30
NFLX 160923C00089500 C 09/23/16 89.5 6.55 6.90
NFLX 160923C00090000 C 09/23/16 90.0 6.20 6.60
NFLX 160923C00090500 C 09/23/16 90.5 5.85 6.05
NFLX 160923C00091000 C 09/23/16 91.0 5.45 5.70
NFLX 160923C00091500 C 09/23/16 91.5 5.10 5.35
NFLX 160923C00092000 C 09/23/16 92.0 4.75 5.00
NFLX 160923C00092500 C 09/23/16 92.5 4.45 4.65
NFLX 160923C00093000 C 09/23/16 93.0 4.10 4.35
NFLX 160923C00093500 C 09/23/16 93.5 3.80 4.05
NFLX 160923C00094000 C 09/23/16 94.0 3.55 3.75
NFLX 160923C00094500 C 09/23/16 94.5 3.25 3.45
NFLX 160923C00095000 C 09/23/16 95.0 3.00 3.20
NFLX 160923C00095500 C 09/23/16 95.5 2.80 2.91
NFLX 160923C00096000 C 09/23/16 96.0 2.57 2.68
NFLX 160923C00096500 C 09/23/16 96.5 2.35 2.44
NFLX 160923C00097000 C 09/23/16 97.0 2.14 2.25
NFLX 160923C00097500 C 09/23/16 97.5 1.95 2.05
NFLX 160923C00098000 C 09/23/16 98.0 1.77 1.86
NFLX 160923C00098500 C 09/23/16 98.5 1.61 1.70
NFLX 160923C00099000 C 09/23/16 99.0 1.45 1.55
NFLX 160923C00099500 C 09/23/16 99.5 1.31 1.40
NFLX 160923C00100000 C 09/23/16 100.0 1.20 1.27
NFLX 160923C00101000 C 09/23/16 101.0 0.96 1.04
NFLX 160923C00105000 C 09/23/16 105.0 0.42 0.49
NFLX 160923C00110000 C 09/23/16 110.0 0.15 0.21
NFLX 160923C00115000 C 09/23/16 115.0 0.05 0.12
NFLX 160923C00120000 C 09/23/16 120.0 0.02 0.10
NFLX 160923C00125000 C 09/23/16 125.0 0.00 0.08
NFLX 160923C00130000 C 09/23/16 130.0 0.00 0.07
NFLX 160923C00135000 C 09/23/16 135.0 0.00 0.07
NFLX 160923C00140000 C 09/23/16 140.0 0.00 0.06
NFLX 160923P00050000 P 09/23/16 50.0 0.00 0.06
NFLX 160923P00055000 P 09/23/16 55.0 0.00 0.06
NFLX 160923P00060000 P 09/23/16 60.0 0.00 0.06
NFLX 160923P00065000 P 09/23/16 65.0 0.00 0.07
NFLX 160923P00070000 P 09/23/16 70.0 0.00 0.09
NFLX 160923P00075000 P 09/23/16 75.0 0.04 0.10
NFLX 160923P00080000 P 09/23/16 80.0 0.13 0.17
NFLX 160923P00085000 P 09/23/16 85.0 0.37 0.43
NFLX 160923P00085500 P 09/23/16 85.5 0.42 0.51
NFLX 160923P00086000 P 09/23/16 86.0 0.46 0.53
NFLX 160923P00086500 P 09/23/16 86.5 0.51 0.61
NFLX 160923P00087000 P 09/23/16 87.0 0.58 0.67
NFLX 160923P00087500 P 09/23/16 87.5 0.64 0.70
NFLX 160923P00088000 P 09/23/16 88.0 0.72 0.78
NFLX 160923P00088500 P 09/23/16 88.5 0.80 0.88
NFLX 160923P00089000 P 09/23/16 89.0 0.88 0.96
NFLX 160923P00089500 P 09/23/16 89.5 0.99 1.04
NFLX 160923P00090000 P 09/23/16 90.0 1.10 1.17
NFLX 160923P00090500 P 09/23/16 90.5 1.22 1.27
NFLX 160923P00091000 P 09/23/16 91.0 1.34 1.40
NFLX 160923P00091500 P 09/23/16 91.5 1.49 1.54
NFLX 160923P00092000 P 09/23/16 92.0 1.63 1.70
NFLX 160923P00092500 P 09/23/16 92.5 1.80 1.86
NFLX 160923P00093000 P 09/23/16 93.0 1.97 2.04
NFLX 160923P00093500 P 09/23/16 93.5 2.16 2.23
NFLX 160923P00094000 P 09/23/16 94.0 2.37 2.44
NFLX 160923P00094500 P 09/23/16 94.5 2.58 2.66
NFLX 160923P00095000 P 09/23/16 95.0 2.81 2.89
NFLX 160923P00095500 P 09/23/16 95.5 3.05 3.25
NFLX 160923P00096000 P 09/23/16 96.0 3.35 3.55
NFLX 160923P00096500 P 09/23/16 96.5 3.60 3.80
NFLX 160923P00097000 P 09/23/16 97.0 3.90 4.10
NFLX 160923P00097500 P 09/23/16 97.5 4.20 4.40
NFLX 160923P00098000 P 09/23/16 98.0 4.50 4.75
NFLX 160923P00098500 P 09/23/16 98.5 4.85 5.10
NFLX 160923P00099000 P 09/23/16 99.0 5.10 5.45
NFLX 160923P00099500 P 09/23/16 99.5 5.50 5.80
NFLX 160923P00100000 P 09/23/16 100.0 5.85 6.20
NFLX 160923P00101000 P 09/23/16 101.0 6.60 7.00
NFLX 160923P00105000 P 09/23/16 105.0 10.00 10.45
NFLX 160923P00110000 P 09/23/16 110.0 14.65 15.25
NFLX 160923P00115000 P 09/23/16 115.0 19.55 20.20
NFLX 160923P00120000 P 09/23/16 120.0 24.50 25.15
NFLX 160923P00125000 P 09/23/16 125.0 29.50 30.15
NFLX 160923P00130000 P 09/23/16 130.0 34.50 35.15
NFLX 160923P00135000 P 09/23/16 135.0 39.50 40.15
NFLX 160923P00140000 P 09/23/16 140.0 44.50 45.15
NFLX 160930C00075000 C 09/30/16 75.0 20.05 20.70
NFLX 160930C00080000 C 09/30/16 80.0 15.20 15.80
NFLX 160930C00085000 C 09/30/16 85.0 10.70 10.90
NFLX 160930C00085500 C 09/30/16 85.5 10.15 10.60
NFLX 160930C00086000 C 09/30/16 86.0 9.70 10.15
NFLX 160930C00086500 C 09/30/16 86.5 9.30 9.70
NFLX 160930C00087000 C 09/30/16 87.0 8.85 9.30
NFLX 160930C00087500 C 09/30/16 87.5 8.45 8.85
NFLX 160930C00088000 C 09/30/16 88.0 8.05 8.35
NFLX 160930C00088500 C 09/30/16 88.5 7.65 7.95
NFLX 160930C00089000 C 09/30/16 89.0 7.25 7.60
NFLX 160930C00089500 C 09/30/16 89.5 6.90 7.15
NFLX 160930C00090000 C 09/30/16 90.0 6.50 6.85
NFLX 160930C00090500 C 09/30/16 90.5 6.15 6.40
NFLX 160930C00091000 C 09/30/16 91.0 5.80 6.05
NFLX 160930C00091500 C 09/30/16 91.5 5.45 5.70
NFLX 160930C00092000 C 09/30/16 92.0 5.10 5.35
NFLX 160930C00092500 C 09/30/16 92.5 4.80 5.00
NFLX 160930C00093000 C 09/30/16 93.0 4.50 4.70
NFLX 160930C00093500 C 09/30/16 93.5 4.20 4.40
NFLX 160930C00094000 C 09/30/16 94.0 3.90 4.10
NFLX 160930C00094500 C 09/30/16 94.5 3.65 3.85
NFLX 160930C00095000 C 09/30/16 95.0 3.40 3.55
NFLX 160930C00095500 C 09/30/16 95.5 3.15 3.30
NFLX 160930C00096000 C 09/30/16 96.0 2.94 3.05
NFLX 160930C00096500 C 09/30/16 96.5 2.72 2.83
NFLX 160930C00097000 C 09/30/16 97.0 2.50 2.61
NFLX 160930C00097500 C 09/30/16 97.5 2.31 2.41
NFLX 160930C00098000 C 09/30/16 98.0 2.12 2.22
NFLX 160930C00098500 C 09/30/16 98.5 1.92 2.05
NFLX 160930C00099000 C 09/30/16 99.0 1.78 1.87
NFLX 160930C00099500 C 09/30/16 99.5 1.63 1.72
NFLX 160930C00100000 C 09/30/16 100.0 1.48 1.57
NFLX 160930C00101000 C 09/30/16 101.0 1.22 1.32
NFLX 160930C00102000 C 09/30/16 102.0 1.02 1.11
NFLX 160930C00103000 C 09/30/16 103.0 0.84 0.92
NFLX 160930C00104000 C 09/30/16 104.0 0.69 0.77
NFLX 160930C00105000 C 09/30/16 105.0 0.57 0.65
NFLX 160930C00106000 C 09/30/16 106.0 0.46 0.55
NFLX 160930C00107000 C 09/30/16 107.0 0.37 0.47
NFLX 160930C00108000 C 09/30/16 108.0 0.32 0.39
NFLX 160930C00109000 C 09/30/16 109.0 0.25 0.33
NFLX 160930C00110000 C 09/30/16 110.0 0.22 0.28
NFLX 160930C00111000 C 09/30/16 111.0 0.17 0.25
NFLX 160930C00112000 C 09/30/16 112.0 0.14 0.22
NFLX 160930C00113000 C 09/30/16 113.0 0.12 0.20
NFLX 160930C00114000 C 09/30/16 114.0 0.10 0.18
NFLX 160930C00115000 C 09/30/16 115.0 0.08 0.16
NFLX 160930C00116000 C 09/30/16 116.0 0.07 0.14
NFLX 160930C00117000 C 09/30/16 117.0 0.06 0.13
NFLX 160930C00118000 C 09/30/16 118.0 0.05 0.12
NFLX 160930C00119000 C 09/30/16 119.0 0.04 0.11
NFLX 160930C00120000 C 09/30/16 120.0 0.03 0.11
NFLX 160930P00075000 P 09/30/16 75.0 0.08 0.13
NFLX 160930P00080000 P 09/30/16 80.0 0.22 0.27
NFLX 160930P00085000 P 09/30/16 85.0 0.56 0.63
NFLX 160930P00085500 P 09/30/16 85.5 0.61 0.70
NFLX 160930P00086000 P 09/30/16 86.0 0.67 0.75
NFLX 160930P00086500 P 09/30/16 86.5 0.73 0.81
NFLX 160930P00087000 P 09/30/16 87.0 0.81 0.87
NFLX 160930P00087500 P 09/30/16 87.5 0.89 0.95
NFLX 160930P00088000 P 09/30/16 88.0 0.97 1.04
NFLX 160930P00088500 P 09/30/16 88.5 1.05 1.14
NFLX 160930P00089000 P 09/30/16 89.0 1.16 1.23
NFLX 160930P00089500 P 09/30/16 89.5 1.26 1.34
NFLX 160930P00090000 P 09/30/16 90.0 1.39 1.46
NFLX 160930P00090500 P 09/30/16 90.5 1.52 1.59
NFLX 160930P00091000 P 09/30/16 91.0 1.67 1.73
NFLX 160930P00091500 P 09/30/16 91.5 1.81 1.88
NFLX 160930P00092000 P 09/30/16 92.0 1.98 2.04
NFLX 160930P00092500 P 09/30/16 92.5 2.13 2.23
NFLX 160930P00093000 P 09/30/16 93.0 2.33 2.40
NFLX 160930P00093500 P 09/30/16 93.5 2.51 2.62
NFLX 160930P00094000 P 09/30/16 94.0 2.73 2.81
NFLX 160930P00094500 P 09/30/16 94.5 2.95 3.15
NFLX 160930P00095000 P 09/30/16 95.0 3.20 3.35
NFLX 160930P00095500 P 09/30/16 95.5 3.40 3.65
NFLX 160930P00096000 P 09/30/16 96.0 3.70 3.90
NFLX 160930P00096500 P 09/30/16 96.5 3.95 4.20
NFLX 160930P00097000 P 09/30/16 97.0 4.25 4.50
NFLX 160930P00097500 P 09/30/16 97.5 4.55 4.75
NFLX 160930P00098000 P 09/30/16 98.0 4.85 5.10
NFLX 160930P00098500 P 09/30/16 98.5 5.15 5.40
NFLX 160930P00099000 P 09/30/16 99.0 5.50 5.70
NFLX 160930P00099500 P 09/30/16 99.5 5.85 6.10
NFLX 160930P00100000 P 09/30/16 100.0 6.20 6.45
NFLX 160930P00101000 P 09/30/16 101.0 6.85 7.25
NFLX 160930P00102000 P 09/30/16 102.0 7.70 8.05
NFLX 160930P00103000 P 09/30/16 103.0 8.45 8.85
NFLX 160930P00104000 P 09/30/16 104.0 9.30 9.75
NFLX 160930P00105000 P 09/30/16 105.0 10.25 10.50
NFLX 160930P00106000 P 09/30/16 106.0 11.05 11.45
NFLX 160930P00107000 P 09/30/16 107.0 11.95 12.45
NFLX 160930P00108000 P 09/30/16 108.0 12.80 13.40
NFLX 160930P00109000 P 09/30/16 109.0 13.75 14.35
NFLX 160930P00110000 P 09/30/16 110.0 14.70 15.30
NFLX 160930P00111000 P 09/30/16 111.0 15.65 16.25
NFLX 160930P00112000 P 09/30/16 112.0 16.65 17.25
NFLX 160930P00113000 P 09/30/16 113.0 17.60 18.20
NFLX 160930P00114000 P 09/30/16 114.0 18.60 19.20
NFLX 160930P00115000 P 09/30/16 115.0 19.55 20.20
NFLX 160930P00116000 P 09/30/16 116.0 20.55 21.20
NFLX 160930P00117000 P 09/30/16 117.0 21.55 22.20
NFLX 160930P00118000 P 09/30/16 118.0 22.55 23.15
NFLX 160930P00119000 P 09/30/16 119.0 23.55 24.15
NFLX 160930P00120000 P 09/30/16 120.0 24.55 25.15
NFLX 161021C00010000 C 10/21/16 10.0 84.75 85.70
NFLX 161021C00012500 C 10/21/16 12.5 82.20 83.20
NFLX 161021C00015000 C 10/21/16 15.0 79.70 80.65
NFLX 161021C00017500 C 10/21/16 17.5 77.20 78.20
NFLX 161021C00020000 C 10/21/16 20.0 74.70 75.65
NFLX 161021C00022500 C 10/21/16 22.5 72.20 73.15
NFLX 161021C00025000 C 10/21/16 25.0 69.70 70.70
NFLX 161021C00030000 C 10/21/16 30.0 64.80 65.75
NFLX 161021C00035000 C 10/21/16 35.0 59.75 60.70
NFLX 161021C00040000 C 10/21/16 40.0 54.75 55.70
NFLX 161021C00045000 C 10/21/16 45.0 49.75 50.75
NFLX 161021C00050000 C 10/21/16 50.0 44.80 45.75
NFLX 161021C00055000 C 10/21/16 55.0 39.80 40.80
NFLX 161021C00060000 C 10/21/16 60.0 34.90 35.80
NFLX 161021C00065000 C 10/21/16 65.0 29.95 30.90
NFLX 161021C00070000 C 10/21/16 70.0 25.15 26.10
NFLX 161021C00075000 C 10/21/16 75.0 20.65 21.10
NFLX 161021C00080000 C 10/21/16 80.0 16.30 16.65
NFLX 161021C00085000 C 10/21/16 85.0 12.25 12.55
NFLX 161021C00090000 C 10/21/16 90.0 8.80 9.05
NFLX 161021C00095000 C 10/21/16 95.0 6.05 6.25
NFLX 161021C00100000 C 10/21/16 100.0 3.90 4.10
NFLX 161021C00105000 C 10/21/16 105.0 2.43 2.52
NFLX 161021C00110000 C 10/21/16 110.0 1.45 1.52
NFLX 161021C00115000 C 10/21/16 115.0 0.84 0.91
NFLX 161021C00120000 C 10/21/16 120.0 0.49 0.55
NFLX 161021C00125000 C 10/21/16 125.0 0.27 0.39
NFLX 161021C00130000 C 10/21/16 130.0 0.15 0.28
NFLX 161021C00135000 C 10/21/16 135.0 0.08 0.20
NFLX 161021C00140000 C 10/21/16 140.0 0.05 0.15
NFLX 161021C00145000 C 10/21/16 145.0 0.00 0.22
NFLX 161021C00150000 C 10/21/16 150.0 0.00 0.20
NFLX 161021C00155000 C 10/21/16 155.0 0.00 0.19
NFLX 161021C00160000 C 10/21/16 160.0 0.00 0.19
NFLX 161021C00165000 C 10/21/16 165.0 0.00 0.18
NFLX 161021C00170000 C 10/21/16 170.0 0.00 0.18
NFLX 161021C00175000 C 10/21/16 175.0 0.00 0.17
NFLX 161021C00180000 C 10/21/16 180.0 0.00 0.17
NFLX 161021C00185000 C 10/21/16 185.0 0.00 0.17
NFLX 161021C00190000 C 10/21/16 190.0 0.00 0.17
NFLX 161021P00010000 P 10/21/16 10.0 0.00 0.15
NFLX 161021P00012500 P 10/21/16 12.5 0.00 0.15
NFLX 161021P00015000 P 10/21/16 15.0 0.00 0.15
NFLX 161021P00017500 P 10/21/16 17.5 0.00 0.16
NFLX 161021P00020000 P 10/21/16 20.0 0.00 0.16
NFLX 161021P00022500 P 10/21/16 22.5 0.00 0.16
NFLX 161021P00025000 P 10/21/16 25.0 0.00 0.16
NFLX 161021P00030000 P 10/21/16 30.0 0.00 0.17
NFLX 161021P00035000 P 10/21/16 35.0 0.00 0.18
NFLX 161021P00040000 P 10/21/16 40.0 0.00 0.18
NFLX 161021P00045000 P 10/21/16 45.0 0.00 0.19
NFLX 161021P00050000 P 10/21/16 50.0 0.00 0.20
NFLX 161021P00055000 P 10/21/16 55.0 0.00 0.13
NFLX 161021P00060000 P 10/21/16 60.0 0.03 0.13
NFLX 161021P00065000 P 10/21/16 65.0 0.14 0.22
NFLX 161021P00070000 P 10/21/16 70.0 0.30 0.34
NFLX 161021P00075000 P 10/21/16 75.0 0.60 0.65
NFLX 161021P00080000 P 10/21/16 80.0 1.17 1.21
NFLX 161021P00085000 P 10/21/16 85.0 2.11 2.18
NFLX 161021P00090000 P 10/21/16 90.0 3.60 3.75
NFLX 161021P00095000 P 10/21/16 95.0 5.80 6.00
NFLX 161021P00100000 P 10/21/16 100.0 8.65 8.85
NFLX 161021P00105000 P 10/21/16 105.0 12.10 12.35
NFLX 161021P00110000 P 10/21/16 110.0 15.90 16.70
NFLX 161021P00115000 P 10/21/16 115.0 20.25 20.95
NFLX 161021P00120000 P 10/21/16 120.0 24.75 25.75
NFLX 161021P00125000 P 10/21/16 125.0 29.55 30.45
NFLX 161021P00130000 P 10/21/16 130.0 34.50 35.40
NFLX 161021P00135000 P 10/21/16 135.0 39.40 40.30
NFLX 161021P00140000 P 10/21/16 140.0 44.35 45.30
NFLX 161021P00145000 P 10/21/16 145.0 49.40 50.35
NFLX 161021P00150000 P 10/21/16 150.0 54.35 55.35
NFLX 161021P00155000 P 10/21/16 155.0 59.35 60.35
NFLX 161021P00160000 P 10/21/16 160.0 64.35 65.35
NFLX 161021P00165000 P 10/21/16 165.0 69.35 70.35
NFLX 161021P00170000 P 10/21/16 170.0 74.35 75.35
NFLX 161021P00175000 P 10/21/16 175.0 79.35 80.35
NFLX 161021P00180000 P 10/21/16 180.0 84.35 85.35
NFLX 161021P00185000 P 10/21/16 185.0 89.35 90.35
NFLX 161021P00190000 P 10/21/16 190.0 94.35 95.35
NFLX 161118C00050000 C 11/18/16 50.0 45.05 45.75
NFLX 161118C00055000 C 11/18/16 55.0 40.05 40.80
NFLX 161118C00060000 C 11/18/16 60.0 35.20 35.90
NFLX 161118C00065000 C 11/18/16 65.0 30.40 30.95
NFLX 161118C00070000 C 11/18/16 70.0 25.70 26.35
NFLX 161118C00075000 C 11/18/16 75.0 21.20 21.55
NFLX 161118C00080000 C 11/18/16 80.0 17.00 17.30
NFLX 161118C00085000 C 11/18/16 85.0 13.20 13.50
NFLX 161118C00090000 C 11/18/16 90.0 9.95 10.10
NFLX 161118C00095000 C 11/18/16 95.0 7.20 7.35
NFLX 161118C00100000 C 11/18/16 100.0 4.95 5.10
NFLX 161118C00105000 C 11/18/16 105.0 3.30 3.45
NFLX 161118C00110000 C 11/18/16 110.0 2.14 2.23
NFLX 161118C00115000 C 11/18/16 115.0 1.34 1.41
NFLX 161118C00120000 C 11/18/16 120.0 0.85 0.92
NFLX 161118C00125000 C 11/18/16 125.0 0.51 0.59
NFLX 161118C00130000 C 11/18/16 130.0 0.32 0.40
NFLX 161118C00135000 C 11/18/16 135.0 0.19 0.28
NFLX 161118C00140000 C 11/18/16 140.0 0.12 0.19
NFLX 161118C00145000 C 11/18/16 145.0 0.07 0.13
NFLX 161118C00150000 C 11/18/16 150.0 0.04 0.09
NFLX 161118P00050000 P 11/18/16 50.0 0.05 0.11
NFLX 161118P00055000 P 11/18/16 55.0 0.10 0.15
NFLX 161118P00060000 P 11/18/16 60.0 0.20 0.24
NFLX 161118P00065000 P 11/18/16 65.0 0.36 0.40
NFLX 161118P00070000 P 11/18/16 70.0 0.63 0.68
NFLX 161118P00075000 P 11/18/16 75.0 1.09 1.16
NFLX 161118P00080000 P 11/18/16 80.0 1.85 1.91
NFLX 161118P00085000 P 11/18/16 85.0 3.00 3.10
NFLX 161118P00090000 P 11/18/16 90.0 4.60 4.75
NFLX 161118P00095000 P 11/18/16 95.0 6.80 7.05
NFLX 161118P00100000 P 11/18/16 100.0 9.65 9.90
NFLX 161118P00105000 P 11/18/16 105.0 12.90 13.25
NFLX 161118P00110000 P 11/18/16 110.0 16.75 17.05
NFLX 161118P00115000 P 11/18/16 115.0 20.90 21.35
NFLX 161118P00120000 P 11/18/16 120.0 25.30 25.85
NFLX 161118P00125000 P 11/18/16 125.0 29.90 30.55
NFLX 161118P00130000 P 11/18/16 130.0 34.70 35.35
NFLX 161118P00135000 P 11/18/16 135.0 39.55 40.25
NFLX 161118P00140000 P 11/18/16 140.0 44.50 45.20
NFLX 161118P00145000 P 11/18/16 145.0 49.45 50.20
NFLX 161118P00150000 P 11/18/16 150.0 54.45 55.25
NFLX 161216C00017500 C 12/16/16 17.5 77.40 78.15
NFLX 161216C00020000 C 12/16/16 20.0 74.90 75.70
NFLX 161216C00022500 C 12/16/16 22.5 72.40 73.20
NFLX 161216C00025000 C 12/16/16 25.0 69.85 70.65
NFLX 161216C00030000 C 12/16/16 30.0 64.95 65.75
NFLX 161216C00035000 C 12/16/16 35.0 60.00 60.75
NFLX 161216C00040000 C 12/16/16 40.0 55.00 55.80
NFLX 161216C00045000 C 12/16/16 45.0 50.00 50.80
NFLX 161216C00050000 C 12/16/16 50.0 45.10 45.85
NFLX 161216C00055000 C 12/16/16 55.0 40.20 40.95
NFLX 161216C00060000 C 12/16/16 60.0 35.35 36.15
NFLX 161216C00065000 C 12/16/16 65.0 30.60 31.35
NFLX 161216C00070000 C 12/16/16 70.0 26.00 26.70
NFLX 161216C00075000 C 12/16/16 75.0 21.65 22.20
NFLX 161216C00080000 C 12/16/16 80.0 17.55 17.90
NFLX 161216C00085000 C 12/16/16 85.0 13.85 14.15
NFLX 161216C00090000 C 12/16/16 90.0 10.70 10.95
NFLX 161216C00095000 C 12/16/16 95.0 8.00 8.10
NFLX 161216C00100000 C 12/16/16 100.0 5.75 5.85
NFLX 161216C00105000 C 12/16/16 105.0 4.00 4.10
NFLX 161216C00110000 C 12/16/16 110.0 2.72 2.82
NFLX 161216C00115000 C 12/16/16 115.0 1.79 1.88
NFLX 161216C00120000 C 12/16/16 120.0 1.16 1.25
NFLX 161216C00125000 C 12/16/16 125.0 0.76 0.84
NFLX 161216C00130000 C 12/16/16 130.0 0.47 0.59
NFLX 161216C00135000 C 12/16/16 135.0 0.31 0.41
NFLX 161216C00140000 C 12/16/16 140.0 0.18 0.30
NFLX 161216C00145000 C 12/16/16 145.0 0.11 0.22
NFLX 161216C00150000 C 12/16/16 150.0 0.06 0.15
NFLX 161216C00155000 C 12/16/16 155.0 0.03 0.11
NFLX 161216C00160000 C 12/16/16 160.0 0.01 0.09
NFLX 161216C00165000 C 12/16/16 165.0 0.00 0.11
NFLX 161216C00170000 C 12/16/16 170.0 0.00 0.09
NFLX 161216C00175000 C 12/16/16 175.0 0.00 0.08
NFLX 161216C00180000 C 12/16/16 180.0 0.00 0.08
NFLX 161216C00185000 C 12/16/16 185.0 0.00 0.07
NFLX 161216C00190000 C 12/16/16 190.0 0.00 0.07
NFLX 161216C00195000 C 12/16/16 195.0 0.00 0.06
NFLX 161216C00200000 C 12/16/16 200.0 0.00 0.06
NFLX 161216C00205000 C 12/16/16 205.0 0.00 0.06
NFLX 161216C00210000 C 12/16/16 210.0 0.00 0.05
NFLX 161216P00017500 P 12/16/16 17.5 0.00 0.04
NFLX 161216P00020000 P 12/16/16 20.0 0.00 0.05
NFLX 161216P00022500 P 12/16/16 22.5 0.00 0.06
NFLX 161216P00025000 P 12/16/16 25.0 0.00 0.06
NFLX 161216P00030000 P 12/16/16 30.0 0.00 0.07
NFLX 161216P00035000 P 12/16/16 35.0 0.00 0.08
NFLX 161216P00040000 P 12/16/16 40.0 0.03 0.11
NFLX 161216P00045000 P 12/16/16 45.0 0.05 0.11
NFLX 161216P00050000 P 12/16/16 50.0 0.10 0.15
NFLX 161216P00055000 P 12/16/16 55.0 0.19 0.23
NFLX 161216P00060000 P 12/16/16 60.0 0.32 0.37
NFLX 161216P00065000 P 12/16/16 65.0 0.55 0.60
NFLX 161216P00070000 P 12/16/16 70.0 0.94 0.99
NFLX 161216P00075000 P 12/16/16 75.0 1.52 1.58
NFLX 161216P00080000 P 12/16/16 80.0 2.40 2.46
NFLX 161216P00085000 P 12/16/16 85.0 3.65 3.80
NFLX 161216P00090000 P 12/16/16 90.0 5.35 5.50
NFLX 161216P00095000 P 12/16/16 95.0 7.60 7.75
NFLX 161216P00100000 P 12/16/16 100.0 10.35 10.50
NFLX 161216P00105000 P 12/16/16 105.0 13.60 13.80
NFLX 161216P00110000 P 12/16/16 110.0 17.20 17.50
NFLX 161216P00115000 P 12/16/16 115.0 21.30 21.70
NFLX 161216P00120000 P 12/16/16 120.0 25.55 26.10
NFLX 161216P00125000 P 12/16/16 125.0 30.05 30.70
NFLX 161216P00130000 P 12/16/16 130.0 34.75 35.50
NFLX 161216P00135000 P 12/16/16 135.0 39.65 40.40
NFLX 161216P00140000 P 12/16/16 140.0 44.50 45.30
NFLX 161216P00145000 P 12/16/16 145.0 49.50 50.25
NFLX 161216P00150000 P 12/16/16 150.0 54.45 55.25
NFLX 161216P00155000 P 12/16/16 155.0 59.40 60.20
NFLX 161216P00160000 P 12/16/16 160.0 64.40 65.20
NFLX 161216P00165000 P 12/16/16 165.0 69.40 70.20
NFLX 161216P00170000 P 12/16/16 170.0 74.40 75.20
NFLX 161216P00175000 P 12/16/16 175.0 79.40 80.20
NFLX 161216P00180000 P 12/16/16 180.0 84.40 85.20
NFLX 161216P00185000 P 12/16/16 185.0 89.40 90.20
NFLX 161216P00190000 P 12/16/16 190.0 94.40 95.20
NFLX 161216P00195000 P 12/16/16 195.0 99.40 100.20
NFLX 161216P00200000 P 12/16/16 200.0 104.40 105.20
NFLX 161216P00205000 P 12/16/16 205.0 109.40 110.20
NFLX 161216P00210000 P 12/16/16 210.0 114.40 115.20
NFLX 170120C00021430 C 01/20/17 21.4 73.45 74.25
NFLX 170120C00022140 C 01/20/17 22.1 72.80 73.60
NFLX 170120C00022860 C 01/20/17 22.9 72.10 72.85
NFLX 170120C00023570 C 01/20/17 23.6 71.40 72.15
NFLX 170120C00024290 C 01/20/17 24.3 70.60 71.40
NFLX 170120C00025000 C 01/20/17 25.0 69.95 70.75
NFLX 170120C00025710 C 01/20/17 25.7 69.20 70.00
NFLX 170120C00026430 C 01/20/17 26.4 68.55 69.35
NFLX 170120C00027140 C 01/20/17 27.1 67.85 68.60
NFLX 170120C00027860 C 01/20/17 27.9 67.15 67.90
NFLX 170120C00028570 C 01/20/17 28.6 66.35 67.15
NFLX 170120C00030000 C 01/20/17 30.0 65.00 65.80
NFLX 170120C00031430 C 01/20/17 31.4 63.60 64.35
NFLX 170120C00032860 C 01/20/17 32.9 62.15 62.95
NFLX 170120C00034290 C 01/20/17 34.3 60.75 61.55
NFLX 170120C00035710 C 01/20/17 35.7 59.30 60.10
NFLX 170120C00037140 C 01/20/17 37.1 57.95 58.70
NFLX 170120C00038570 C 01/20/17 38.6 56.50 57.30
NFLX 170120C00040000 C 01/20/17 40.0 55.10 55.90
NFLX 170120C00041430 C 01/20/17 41.4 53.65 54.45
NFLX 170120C00042860 C 01/20/17 42.9 52.25 53.05
NFLX 170120C00044290 C 01/20/17 44.3 50.85 51.65
NFLX 170120C00045710 C 01/20/17 45.7 49.45 50.25
NFLX 170120C00047140 C 01/20/17 47.1 48.05 48.85
NFLX 170120C00048570 C 01/20/17 48.6 46.70 47.45
NFLX 170120C00050000 C 01/20/17 50.0 45.25 46.05
NFLX 170120C00051430 C 01/20/17 51.4 43.90 44.65
NFLX 170120C00052860 C 01/20/17 52.9 42.55 43.35
NFLX 170120C00054290 C 01/20/17 54.3 41.15 41.90
NFLX 170120C00055710 C 01/20/17 55.7 39.85 40.55
NFLX 170120C00057140 C 01/20/17 57.1 38.50 39.20
NFLX 170120C00058570 C 01/20/17 58.6 37.10 37.85
NFLX 170120C00060000 C 01/20/17 60.0 35.75 36.50
NFLX 170120C00061430 C 01/20/17 61.4 34.45 35.20
NFLX 170120C00062860 C 01/20/17 62.9 33.15 33.85
NFLX 170120C00064290 C 01/20/17 64.3 31.85 32.55
NFLX 170120C00065710 C 01/20/17 65.7 30.60 31.25
NFLX 170120C00067140 C 01/20/17 67.1 29.30 30.00
NFLX 170120C00068570 C 01/20/17 68.6 28.05 28.55
NFLX 170120C00070000 C 01/20/17 70.0 26.85 27.25
NFLX 170120C00071430 C 01/20/17 71.4 25.65 26.00
NFLX 170120C00074290 C 01/20/17 74.3 23.30 23.65
NFLX 170120C00077140 C 01/20/17 77.1 21.00 21.35
NFLX 170120C00080000 C 01/20/17 80.0 18.95 19.15
NFLX 170120C00082860 C 01/20/17 82.9 16.90 17.10
NFLX 170120C00085710 C 01/20/17 85.7 14.95 15.20
NFLX 170120C00088570 C 01/20/17 88.6 13.20 13.35
NFLX 170120C00090000 C 01/20/17 90.0 12.40 12.55
NFLX 170120C00091430 C 01/20/17 91.4 11.55 11.75
NFLX 170120C00094290 C 01/20/17 94.3 10.05 10.25
NFLX 170120C00097140 C 01/20/17 97.1 8.70 8.80
NFLX 170120C00100000 C 01/20/17 100.0 7.45 7.60
NFLX 170120C00102860 C 01/20/17 102.9 6.30 6.55
NFLX 170120C00105710 C 01/20/17 105.7 5.35 5.50
NFLX 170120C00108570 C 01/20/17 108.6 4.50 4.65
NFLX 170120C00110000 C 01/20/17 110.0 4.15 4.30
NFLX 170120C00111430 C 01/20/17 111.4 3.75 3.95
NFLX 170120C00114290 C 01/20/17 114.3 3.15 3.30
NFLX 170120C00117140 C 01/20/17 117.1 2.63 2.80
NFLX 170120C00120000 C 01/20/17 120.0 2.19 2.30
NFLX 170120C00122860 C 01/20/17 122.9 1.80 1.95
NFLX 170120C00125710 C 01/20/17 125.7 1.49 1.60
NFLX 170120C00128570 C 01/20/17 128.6 1.24 1.36
NFLX 170120C00130000 C 01/20/17 130.0 1.12 1.24
NFLX 170120C00131430 C 01/20/17 131.4 1.02 1.11
NFLX 170120C00134290 C 01/20/17 134.3 0.85 0.95
NFLX 170120C00137140 C 01/20/17 137.1 0.67 0.80
NFLX 170120C00140000 C 01/20/17 140.0 0.54 0.68
NFLX 170120C00142860 C 01/20/17 142.9 0.45 0.58
NFLX 170120C00145710 C 01/20/17 145.7 0.40 0.48
NFLX 170120C00148570 C 01/20/17 148.6 0.30 0.42
NFLX 170120C00150000 C 01/20/17 150.0 0.30 0.40
NFLX 170120C00151430 C 01/20/17 151.4 0.25 0.37
NFLX 170120C00154290 C 01/20/17 154.3 0.20 0.33
NFLX 170120C00157140 C 01/20/17 157.1 0.16 0.29
NFLX 170120C00160000 C 01/20/17 160.0 0.13 0.25
NFLX 170120C00162860 C 01/20/17 162.9 0.11 0.22
NFLX 170120C00165000 C 01/20/17 165.0 0.10 0.20
NFLX 170120C00170000 C 01/20/17 170.0 0.08 0.16
NFLX 170120C00175000 C 01/20/17 175.0 0.04 0.13
NFLX 170120C00180000 C 01/20/17 180.0 0.01 0.12
NFLX 170120C00185000 C 01/20/17 185.0 0.00 0.10
NFLX 170120C00190000 C 01/20/17 190.0 0.00 0.12
NFLX 170120C00195000 C 01/20/17 195.0 0.00 0.10
NFLX 170120C00200000 C 01/20/17 200.0 0.00 0.10
NFLX 170120C00205000 C 01/20/17 205.0 0.00 0.09
NFLX 170120C00210000 C 01/20/17 210.0 0.00 0.07
NFLX 170120P00021430 P 01/20/17 21.4 0.01 0.06
NFLX 170120P00022140 P 01/20/17 22.1 0.00 0.06
NFLX 170120P00022860 P 01/20/17 22.9 0.00 0.07
NFLX 170120P00023570 P 01/20/17 23.6 0.03 0.07
NFLX 170120P00024290 P 01/20/17 24.3 0.00 0.07
NFLX 170120P00025000 P 01/20/17 25.0 0.00 0.07
NFLX 170120P00025710 P 01/20/17 25.7 0.00 0.07
NFLX 170120P00026430 P 01/20/17 26.4 0.00 0.07
NFLX 170120P00027140 P 01/20/17 27.1 0.00 0.08
NFLX 170120P00027860 P 01/20/17 27.9 0.00 0.08
NFLX 170120P00028570 P 01/20/17 28.6 0.00 0.08
NFLX 170120P00030000 P 01/20/17 30.0 0.00 0.09
NFLX 170120P00031430 P 01/20/17 31.4 0.01 0.10
NFLX 170120P00032860 P 01/20/17 32.9 0.01 0.08
NFLX 170120P00034290 P 01/20/17 34.3 0.02 0.09
NFLX 170120P00035710 P 01/20/17 35.7 0.03 0.12
NFLX 170120P00037140 P 01/20/17 37.1 0.04 0.15
NFLX 170120P00038570 P 01/20/17 38.6 0.05 0.17
NFLX 170120P00040000 P 01/20/17 40.0 0.10 0.17
NFLX 170120P00041430 P 01/20/17 41.4 0.08 0.17
NFLX 170120P00042860 P 01/20/17 42.9 0.10 0.18
NFLX 170120P00044290 P 01/20/17 44.3 0.11 0.20
NFLX 170120P00045710 P 01/20/17 45.7 0.14 0.23
NFLX 170120P00047140 P 01/20/17 47.1 0.20 0.26
NFLX 170120P00048570 P 01/20/17 48.6 0.19 0.29
NFLX 170120P00050000 P 01/20/17 50.0 0.25 0.32
NFLX 170120P00051430 P 01/20/17 51.4 0.26 0.36
NFLX 170120P00052860 P 01/20/17 52.9 0.35 0.40
NFLX 170120P00054290 P 01/20/17 54.3 0.37 0.47
NFLX 170120P00055710 P 01/20/17 55.7 0.42 0.52
NFLX 170120P00057140 P 01/20/17 57.1 0.50 0.58
NFLX 170120P00058570 P 01/20/17 58.6 0.57 0.67
NFLX 170120P00060000 P 01/20/17 60.0 0.68 0.74
NFLX 170120P00061430 P 01/20/17 61.4 0.77 0.84
NFLX 170120P00062860 P 01/20/17 62.9 0.87 0.95
NFLX 170120P00064290 P 01/20/17 64.3 1.01 1.07
NFLX 170120P00065710 P 01/20/17 65.7 1.12 1.20
NFLX 170120P00067140 P 01/20/17 67.1 1.28 1.37
NFLX 170120P00068570 P 01/20/17 68.6 1.46 1.54
NFLX 170120P00070000 P 01/20/17 70.0 1.66 1.72
NFLX 170120P00071430 P 01/20/17 71.4 1.86 1.95
NFLX 170120P00074290 P 01/20/17 74.3 2.34 2.42
NFLX 170120P00077140 P 01/20/17 77.1 2.88 2.99
NFLX 170120P00080000 P 01/20/17 80.0 3.55 3.75
NFLX 170120P00082860 P 01/20/17 82.9 4.35 4.55
NFLX 170120P00085710 P 01/20/17 85.7 5.30 5.45
NFLX 170120P00088570 P 01/20/17 88.6 6.35 6.50
NFLX 170120P00090000 P 01/20/17 90.0 6.85 7.10
NFLX 170120P00091430 P 01/20/17 91.4 7.50 7.75
NFLX 170120P00094290 P 01/20/17 94.3 8.80 9.00
NFLX 170120P00097140 P 01/20/17 97.1 10.30 10.50
NFLX 170120P00100000 P 01/20/17 100.0 11.90 12.20
NFLX 170120P00102860 P 01/20/17 102.9 13.65 13.85
NFLX 170120P00105710 P 01/20/17 105.7 15.55 15.75
NFLX 170120P00108570 P 01/20/17 108.6 17.55 17.75
NFLX 170120P00110000 P 01/20/17 110.0 18.60 18.80
NFLX 170120P00111430 P 01/20/17 111.4 19.60 19.85
NFLX 170120P00114290 P 01/20/17 114.3 21.85 22.10
NFLX 170120P00117140 P 01/20/17 117.1 24.05 24.55
NFLX 170120P00120000 P 01/20/17 120.0 26.60 27.00
NFLX 170120P00122860 P 01/20/17 122.9 29.10 29.45
NFLX 170120P00125710 P 01/20/17 125.7 31.50 32.00
NFLX 170120P00128570 P 01/20/17 128.6 34.05 34.60
NFLX 170120P00130000 P 01/20/17 130.0 35.40 35.95
NFLX 170120P00131430 P 01/20/17 131.4 36.70 37.25
NFLX 170120P00134290 P 01/20/17 134.3 39.30 40.00
NFLX 170120P00137140 P 01/20/17 137.1 42.00 42.70
NFLX 170120P00140000 P 01/20/17 140.0 44.75 45.50
NFLX 170120P00142860 P 01/20/17 142.9 47.55 48.25
NFLX 170120P00145710 P 01/20/17 145.7 50.35 51.10
NFLX 170120P00148570 P 01/20/17 148.6 53.15 53.90
NFLX 170120P00150000 P 01/20/17 150.0 54.55 55.30
NFLX 170120P00151430 P 01/20/17 151.4 55.95 56.70
NFLX 170120P00154290 P 01/20/17 154.3 58.75 59.55
NFLX 170120P00157140 P 01/20/17 157.1 61.60 62.40
NFLX 170120P00160000 P 01/20/17 160.0 64.45 65.25
NFLX 170120P00162860 P 01/20/17 162.9 67.30 68.10
NFLX 170120P00165000 P 01/20/17 165.0 69.40 70.20
NFLX 170120P00170000 P 01/20/17 170.0 74.40 75.20
NFLX 170120P00175000 P 01/20/17 175.0 79.40 80.20
NFLX 170120P00180000 P 01/20/17 180.0 84.40 85.20
NFLX 170120P00185000 P 01/20/17 185.0 89.40 90.20
NFLX 170120P00190000 P 01/20/17 190.0 94.40 95.20
NFLX 170120P00195000 P 01/20/17 195.0 99.40 100.20
NFLX 170120P00200000 P 01/20/17 200.0 104.40 105.20
NFLX 170120P00205000 P 01/20/17 205.0 109.40 110.20
NFLX 170120P00210000 P 01/20/17 210.0 114.40 115.20
NFLX 170317C00010000 C 03/17/17 10.0 84.80 85.90
NFLX 170317C00012500 C 03/17/17 12.5 82.25 83.35
NFLX 170317C00015000 C 03/17/17 15.0 79.85 80.90
NFLX 170317C00017500 C 03/17/17 17.5 77.35 78.45
NFLX 170317C00020000 C 03/17/17 20.0 74.90 75.95
NFLX 170317C00022500 C 03/17/17 22.5 72.40 73.50
NFLX 170317C00025000 C 03/17/17 25.0 69.95 71.00
NFLX 170317C00030000 C 03/17/17 30.0 65.00 66.05
NFLX 170317C00035000 C 03/17/17 35.0 60.00 61.10
NFLX 170317C00040000 C 03/17/17 40.0 55.10 56.20
NFLX 170317C00045000 C 03/17/17 45.0 50.25 51.35
NFLX 170317C00050000 C 03/17/17 50.0 45.50 46.55
NFLX 170317C00055000 C 03/17/17 55.0 40.80 41.80
NFLX 170317C00060000 C 03/17/17 60.0 36.20 37.15
NFLX 170317C00065000 C 03/17/17 65.0 31.80 32.70
NFLX 170317C00070000 C 03/17/17 70.0 27.55 28.20
NFLX 170317C00075000 C 03/17/17 75.0 23.60 24.15
NFLX 170317C00080000 C 03/17/17 80.0 20.00 20.45
NFLX 170317C00085000 C 03/17/17 85.0 16.65 16.95
NFLX 170317C00090000 C 03/17/17 90.0 13.70 13.90
NFLX 170317C00095000 C 03/17/17 95.0 11.05 11.25
NFLX 170317C00100000 C 03/17/17 100.0 8.85 9.00
NFLX 170317C00105000 C 03/17/17 105.0 6.90 7.05
NFLX 170317C00110000 C 03/17/17 110.0 5.35 5.50
NFLX 170317C00115000 C 03/17/17 115.0 4.05 4.20
NFLX 170317C00120000 C 03/17/17 120.0 3.05 3.25
NFLX 170317C00125000 C 03/17/17 125.0 2.30 2.46
NFLX 170317C00130000 C 03/17/17 130.0 1.75 1.89
NFLX 170317C00135000 C 03/17/17 135.0 1.27 1.45
NFLX 170317C00140000 C 03/17/17 140.0 0.95 1.11
NFLX 170317C00145000 C 03/17/17 145.0 0.72 0.86
NFLX 170317C00150000 C 03/17/17 150.0 0.54 0.68
NFLX 170317C00155000 C 03/17/17 155.0 0.39 0.54
NFLX 170317C00160000 C 03/17/17 160.0 0.29 0.44
NFLX 170317C00165000 C 03/17/17 165.0 0.21 0.36
NFLX 170317C00170000 C 03/17/17 170.0 0.15 0.29
NFLX 170317C00175000 C 03/17/17 175.0 0.11 0.24
NFLX 170317C00180000 C 03/17/17 180.0 0.07 0.21
NFLX 170317C00185000 C 03/17/17 185.0 0.04 0.18
NFLX 170317C00190000 C 03/17/17 190.0 0.02 0.15
NFLX 170317C00195000 C 03/17/17 195.0 0.00 0.13
NFLX 170317P00010000 P 03/17/17 10.0 0.00 0.05
NFLX 170317P00012500 P 03/17/17 12.5 0.00 0.05
NFLX 170317P00015000 P 03/17/17 15.0 0.00 0.06
NFLX 170317P00017500 P 03/17/17 17.5 0.00 0.06
NFLX 170317P00020000 P 03/17/17 20.0 0.00 0.07
NFLX 170317P00022500 P 03/17/17 22.5 0.00 0.08
NFLX 170317P00025000 P 03/17/17 25.0 0.00 0.09
NFLX 170317P00030000 P 03/17/17 30.0 0.01 0.14
NFLX 170317P00035000 P 03/17/17 35.0 0.06 0.22
NFLX 170317P00040000 P 03/17/17 40.0 0.13 0.24
NFLX 170317P00045000 P 03/17/17 45.0 0.24 0.36
NFLX 170317P00050000 P 03/17/17 50.0 0.41 0.54
NFLX 170317P00055000 P 03/17/17 55.0 0.67 0.80
NFLX 170317P00060000 P 03/17/17 60.0 1.05 1.18
NFLX 170317P00065000 P 03/17/17 65.0 1.58 1.73
NFLX 170317P00070000 P 03/17/17 70.0 2.31 2.50
NFLX 170317P00075000 P 03/17/17 75.0 3.30 3.50
NFLX 170317P00080000 P 03/17/17 80.0 4.55 4.75
NFLX 170317P00085000 P 03/17/17 85.0 6.15 6.40
NFLX 170317P00090000 P 03/17/17 90.0 8.10 8.40
NFLX 170317P00095000 P 03/17/17 95.0 10.45 10.75
NFLX 170317P00100000 P 03/17/17 100.0 13.10 13.45
NFLX 170317P00105000 P 03/17/17 105.0 16.15 16.55
NFLX 170317P00110000 P 03/17/17 110.0 19.60 19.95
NFLX 170317P00115000 P 03/17/17 115.0 23.35 23.70
NFLX 170317P00120000 P 03/17/17 120.0 27.35 27.70
NFLX 170317P00125000 P 03/17/17 125.0 31.55 32.10
NFLX 170317P00130000 P 03/17/17 130.0 35.90 36.55
NFLX 170317P00135000 P 03/17/17 135.0 40.45 41.15
NFLX 170317P00140000 P 03/17/17 140.0 44.90 45.85
NFLX 170317P00145000 P 03/17/17 145.0 49.70 50.70
NFLX 170317P00150000 P 03/17/17 150.0 54.55 55.55
NFLX 170317P00155000 P 03/17/17 155.0 59.40 60.40
NFLX 170317P00160000 P 03/17/17 160.0 64.30 65.40
NFLX 170317P00165000 P 03/17/17 165.0 69.30 70.40
NFLX 170317P00170000 P 03/17/17 170.0 74.25 75.35
NFLX 170317P00175000 P 03/17/17 175.0 79.25 80.35
NFLX 170317P00180000 P 03/17/17 180.0 84.25 85.35
NFLX 170317P00185000 P 03/17/17 185.0 89.25 90.35
NFLX 170317P00190000 P 03/17/17 190.0 94.25 95.35
NFLX 170317P00195000 P 03/17/17 195.0 99.25 100.35
NFLX 170616C00050000 C 06/16/17 50.0 45.40 47.75
NFLX 170616C00055000 C 06/16/17 55.0 40.90 43.20
NFLX 170616C00060000 C 06/16/17 60.0 36.65 38.90
NFLX 170616C00065000 C 06/16/17 65.0 32.65 34.60
NFLX 170616C00070000 C 06/16/17 70.0 28.90 30.20
NFLX 170616C00075000 C 06/16/17 75.0 25.15 26.45
NFLX 170616C00080000 C 06/16/17 80.0 21.65 23.00
NFLX 170616C00085000 C 06/16/17 85.0 18.95 19.40
NFLX 170616C00090000 C 06/16/17 90.0 16.05 16.55
NFLX 170616C00095000 C 06/16/17 95.0 13.50 14.00
NFLX 170616C00100000 C 06/16/17 100.0 11.20 11.60
NFLX 170616C00105000 C 06/16/17 105.0 9.25 9.75
NFLX 170616C00110000 C 06/16/17 110.0 7.55 8.00
NFLX 170616C00115000 C 06/16/17 115.0 6.15 6.50
NFLX 170616C00120000 C 06/16/17 120.0 4.95 5.30
NFLX 170616C00125000 C 06/16/17 125.0 4.00 4.30
NFLX 170616C00130000 C 06/16/17 130.0 3.20 3.50
NFLX 170616C00135000 C 06/16/17 135.0 2.56 2.78
NFLX 170616C00140000 C 06/16/17 140.0 2.04 2.29
NFLX 170616C00145000 C 06/16/17 145.0 1.62 1.86
NFLX 170616P00050000 P 06/16/17 50.0 0.99 1.05
NFLX 170616P00055000 P 06/16/17 55.0 1.41 1.58
NFLX 170616P00060000 P 06/16/17 60.0 2.00 2.21
NFLX 170616P00065000 P 06/16/17 65.0 2.76 3.05
NFLX 170616P00070000 P 06/16/17 70.0 3.75 4.05
NFLX 170616P00075000 P 06/16/17 75.0 4.80 5.35
NFLX 170616P00080000 P 06/16/17 80.0 6.45 6.90
NFLX 170616P00085000 P 06/16/17 85.0 8.25 8.70
NFLX 170616P00090000 P 06/16/17 90.0 10.35 10.80
NFLX 170616P00095000 P 06/16/17 95.0 12.75 13.20
NFLX 170616P00100000 P 06/16/17 100.0 14.95 15.85
NFLX 170616P00105000 P 06/16/17 105.0 18.45 18.90
NFLX 170616P00110000 P 06/16/17 110.0 21.70 22.20
NFLX 170616P00115000 P 06/16/17 115.0 25.25 25.75
NFLX 170616P00120000 P 06/16/17 120.0 29.05 29.55
NFLX 170616P00125000 P 06/16/17 125.0 33.05 33.55
NFLX 170616P00130000 P 06/16/17 130.0 36.95 37.85
NFLX 170616P00135000 P 06/16/17 135.0 41.35 42.25
NFLX 170616P00140000 P 06/16/17 140.0 45.35 46.90
NFLX 170616P00145000 P 06/16/17 145.0 49.95 51.55
NFLX 180119C00015000 C 01/19/18 15.0 79.75 82.05
NFLX 180119C00020000 C 01/19/18 20.0 74.90 77.20
NFLX 180119C00025000 C 01/19/18 25.0 70.10 72.35
NFLX 180119C00030000 C 01/19/18 30.0 65.40 67.60
NFLX 180119C00035000 C 01/19/18 35.0 60.80 63.00
NFLX 180119C00040000 C 01/19/18 40.0 56.25 58.40
NFLX 180119C00045000 C 01/19/18 45.0 51.85 53.95
NFLX 180119C00050000 C 01/19/18 50.0 47.60 49.65
NFLX 180119C00055000 C 01/19/18 55.0 43.50 45.50
NFLX 180119C00060000 C 01/19/18 60.0 39.65 41.45
NFLX 180119C00065000 C 01/19/18 65.0 35.90 37.60
NFLX 180119C00070000 C 01/19/18 70.0 32.40 34.05
NFLX 180119C00075000 C 01/19/18 75.0 29.10 30.70
NFLX 180119C00080000 C 01/19/18 80.0 25.90 27.05
NFLX 180119C00085000 C 01/19/18 85.0 23.05 24.65
NFLX 180119C00090000 C 01/19/18 90.0 20.50 21.90
NFLX 180119C00095000 C 01/19/18 95.0 18.10 18.80
NFLX 180119C00100000 C 01/19/18 100.0 15.80 16.60
NFLX 180119C00105000 C 01/19/18 105.0 13.90 14.85
NFLX 180119C00110000 C 01/19/18 110.0 12.05 13.00
NFLX 180119C00115000 C 01/19/18 115.0 10.50 11.05
NFLX 180119C00120000 C 01/19/18 120.0 9.00 9.60
NFLX 180119C00125000 C 01/19/18 125.0 7.80 8.60
NFLX 180119C00130000 C 01/19/18 130.0 6.60 7.15
NFLX 180119C00135000 C 01/19/18 135.0 5.65 6.35
NFLX 180119C00140000 C 01/19/18 140.0 4.80 5.90
NFLX 180119C00145000 C 01/19/18 145.0 4.05 4.55
NFLX 180119C00150000 C 01/19/18 150.0 3.45 3.90
NFLX 180119C00155000 C 01/19/18 155.0 2.89 3.40
NFLX 180119C00160000 C 01/19/18 160.0 2.40 3.50
NFLX 180119C00165000 C 01/19/18 165.0 2.02 3.10
NFLX 180119C00170000 C 01/19/18 170.0 1.66 2.74
NFLX 180119C00175000 C 01/19/18 175.0 1.39 2.42
NFLX 180119C00180000 C 01/19/18 180.0 1.12 2.18
NFLX 180119C00185000 C 01/19/18 185.0 0.90 1.92
NFLX 180119C00190000 C 01/19/18 190.0 0.69 1.73
NFLX 180119C00195000 C 01/19/18 195.0 0.80 1.05
NFLX 180119P00015000 P 01/19/18 15.0 0.10 0.28
NFLX 180119P00020000 P 01/19/18 20.0 0.00 0.35
NFLX 180119P00025000 P 01/19/18 25.0 0.31 0.47
NFLX 180119P00030000 P 01/19/18 30.0 0.60 1.04
NFLX 180119P00035000 P 01/19/18 35.0 0.50 1.15
NFLX 180119P00040000 P 01/19/18 40.0 1.12 1.51
NFLX 180119P00045000 P 01/19/18 45.0 1.60 1.80
NFLX 180119P00050000 P 01/19/18 50.0 2.30 2.55
NFLX 180119P00055000 P 01/19/18 55.0 3.25 3.50
NFLX 180119P00060000 P 01/19/18 60.0 4.00 4.60
NFLX 180119P00065000 P 01/19/18 65.0 5.15 5.45
NFLX 180119P00070000 P 01/19/18 70.0 6.55 7.00
NFLX 180119P00075000 P 01/19/18 75.0 8.10 8.50
NFLX 180119P00080000 P 01/19/18 80.0 9.60 10.25
NFLX 180119P00085000 P 01/19/18 85.0 11.90 12.65
NFLX 180119P00090000 P 01/19/18 90.0 14.25 14.75
NFLX 180119P00095000 P 01/19/18 95.0 16.50 17.25
NFLX 180119P00100000 P 01/19/18 100.0 19.25 20.10
NFLX 180119P00105000 P 01/19/18 105.0 22.15 23.05
NFLX 180119P00110000 P 01/19/18 110.0 25.35 26.20
NFLX 180119P00115000 P 01/19/18 115.0 28.65 29.50
NFLX 180119P00120000 P 01/19/18 120.0 32.15 33.10
NFLX 180119P00125000 P 01/19/18 125.0 35.90 36.85
NFLX 180119P00130000 P 01/19/18 130.0 39.80 40.70
NFLX 180119P00135000 P 01/19/18 135.0 43.80 44.75
NFLX 180119P00140000 P 01/19/18 140.0 47.90 48.90
NFLX 180119P00145000 P 01/19/18 145.0 52.20 53.75
NFLX 180119P00150000 P 01/19/18 150.0 56.50 58.15
NFLX 180119P00155000 P 01/19/18 155.0 60.90 62.60
NFLX 180119P00160000 P 01/19/18 160.0 65.45 67.20
NFLX 180119P00165000 P 01/19/18 165.0 70.05 71.90
NFLX 180119P00170000 P 01/19/18 170.0 74.75 76.80
NFLX 180119P00175000 P 01/19/18 175.0 79.50 81.55
NFLX 180119P00180000 P 01/19/18 180.0 84.25 86.30
NFLX 180119P00185000 P 01/19/18 185.0 89.10 91.25
NFLX 180119P00190000 P 01/19/18 190.0 94.00 96.15
NFLX 180119P00195000 P 01/19/18 195.0 98.90 101.05

OPRA data is delayed 15 minutes.