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 (2016-05-13)Premium Content

Netflix Inc (NFLX)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFLX 160701C00045000 C 07/01/16 45.0 42.55 43.40
NFLX 160701C00050000 C 07/01/16 50.0 37.55 38.40
NFLX 160701C00055000 C 07/01/16 55.0 32.55 33.30
NFLX 160701C00060000 C 07/01/16 60.0 27.55 28.40
NFLX 160701C00065000 C 07/01/16 65.0 22.55 23.45
NFLX 160701C00070000 C 07/01/16 70.0 17.55 18.45
NFLX 160701C00075000 C 07/01/16 75.0 12.55 13.25
NFLX 160701C00076000 C 07/01/16 76.0 11.70 12.30
NFLX 160701C00077000 C 07/01/16 77.0 10.65 11.40
NFLX 160701C00078000 C 07/01/16 78.0 9.75 10.20
NFLX 160701C00079000 C 07/01/16 79.0 8.70 9.30
NFLX 160701C00080000 C 07/01/16 80.0 7.75 8.25
NFLX 160701C00081000 C 07/01/16 81.0 6.80 7.25
NFLX 160701C00081500 C 07/01/16 81.5 6.30 6.70
NFLX 160701C00082000 C 07/01/16 82.0 5.80 6.25
NFLX 160701C00082500 C 07/01/16 82.5 5.35 5.70
NFLX 160701C00083000 C 07/01/16 83.0 4.85 5.30
NFLX 160701C00083500 C 07/01/16 83.5 4.45 4.75
NFLX 160701C00084000 C 07/01/16 84.0 4.10 4.30
NFLX 160701C00084500 C 07/01/16 84.5 3.60 3.85
NFLX 160701C00085000 C 07/01/16 85.0 3.25 3.40
NFLX 160701C00085500 C 07/01/16 85.5 2.85 2.99
NFLX 160701C00086000 C 07/01/16 86.0 2.47 2.63
NFLX 160701C00086500 C 07/01/16 86.5 2.11 2.26
NFLX 160701C00087000 C 07/01/16 87.0 1.77 1.91
NFLX 160701C00087500 C 07/01/16 87.5 1.46 1.57
NFLX 160701C00088000 C 07/01/16 88.0 1.19 1.28
NFLX 160701C00088500 C 07/01/16 88.5 0.95 1.02
NFLX 160701C00089000 C 07/01/16 89.0 0.74 0.82
NFLX 160701C00089500 C 07/01/16 89.5 0.57 0.63
NFLX 160701C00090000 C 07/01/16 90.0 0.45 0.50
NFLX 160701C00090500 C 07/01/16 90.5 0.33 0.37
NFLX 160701C00091000 C 07/01/16 91.0 0.23 0.28
NFLX 160701C00091500 C 07/01/16 91.5 0.16 0.21
NFLX 160701C00092000 C 07/01/16 92.0 0.12 0.15
NFLX 160701C00092500 C 07/01/16 92.5 0.08 0.12
NFLX 160701C00093000 C 07/01/16 93.0 0.06 0.10
NFLX 160701C00093500 C 07/01/16 93.5 0.05 0.08
NFLX 160701C00094000 C 07/01/16 94.0 0.04 0.07
NFLX 160701C00094500 C 07/01/16 94.5 0.04 0.05
NFLX 160701C00095000 C 07/01/16 95.0 0.02 0.06
NFLX 160701C00095500 C 07/01/16 95.5 0.01 0.06
NFLX 160701C00096000 C 07/01/16 96.0 0.00 0.07
NFLX 160701C00096500 C 07/01/16 96.5 0.00 0.11
NFLX 160701C00097000 C 07/01/16 97.0 0.01 0.04
NFLX 160701C00097500 C 07/01/16 97.5 0.02 0.11
NFLX 160701C00098000 C 07/01/16 98.0 0.01 0.06
NFLX 160701C00098500 C 07/01/16 98.5 0.01 0.09
NFLX 160701C00099000 C 07/01/16 99.0 0.02 0.04
NFLX 160701C00099500 C 07/01/16 99.5 0.01 0.10
NFLX 160701C00100000 C 07/01/16 100.0 0.01 0.05
NFLX 160701C00101000 C 07/01/16 101.0 0.01 0.10
NFLX 160701C00102000 C 07/01/16 102.0 0.00 0.10
NFLX 160701C00103000 C 07/01/16 103.0 0.00 0.10
NFLX 160701C00104000 C 07/01/16 104.0 0.00 0.05
NFLX 160701C00105000 C 07/01/16 105.0 0.01 0.02
NFLX 160701C00106000 C 07/01/16 106.0 0.01 0.10
NFLX 160701C00107000 C 07/01/16 107.0 0.00 0.09
NFLX 160701C00108000 C 07/01/16 108.0 0.00 0.07
NFLX 160701C00109000 C 07/01/16 109.0 0.00 0.06
NFLX 160701C00110000 C 07/01/16 110.0 0.00 0.04
NFLX 160701C00115000 C 07/01/16 115.0 0.00 0.04
NFLX 160701C00120000 C 07/01/16 120.0 0.00 0.04
NFLX 160701C00125000 C 07/01/16 125.0 0.00 0.05
NFLX 160701C00130000 C 07/01/16 130.0 0.00 0.10
NFLX 160701C00135000 C 07/01/16 135.0 0.00 0.10
NFLX 160701P00045000 P 07/01/16 45.0 0.00 0.09
NFLX 160701P00050000 P 07/01/16 50.0 0.00 0.09
NFLX 160701P00055000 P 07/01/16 55.0 0.00 0.09
NFLX 160701P00060000 P 07/01/16 60.0 0.00 0.09
NFLX 160701P00065000 P 07/01/16 65.0 0.00 0.05
NFLX 160701P00070000 P 07/01/16 70.0 0.00 0.04
NFLX 160701P00075000 P 07/01/16 75.0 0.01 0.02
NFLX 160701P00076000 P 07/01/16 76.0 0.00 0.11
NFLX 160701P00077000 P 07/01/16 77.0 0.01 0.02
NFLX 160701P00078000 P 07/01/16 78.0 0.02 0.04
NFLX 160701P00079000 P 07/01/16 79.0 0.04 0.05
NFLX 160701P00080000 P 07/01/16 80.0 0.03 0.07
NFLX 160701P00081000 P 07/01/16 81.0 0.05 0.09
NFLX 160701P00081500 P 07/01/16 81.5 0.06 0.13
NFLX 160701P00082000 P 07/01/16 82.0 0.08 0.11
NFLX 160701P00082500 P 07/01/16 82.5 0.10 0.13
NFLX 160701P00083000 P 07/01/16 83.0 0.13 0.16
NFLX 160701P00083500 P 07/01/16 83.5 0.16 0.18
NFLX 160701P00084000 P 07/01/16 84.0 0.20 0.24
NFLX 160701P00084500 P 07/01/16 84.5 0.25 0.29
NFLX 160701P00085000 P 07/01/16 85.0 0.31 0.36
NFLX 160701P00085500 P 07/01/16 85.5 0.41 0.45
NFLX 160701P00086000 P 07/01/16 86.0 0.50 0.55
NFLX 160701P00086500 P 07/01/16 86.5 0.62 0.68
NFLX 160701P00087000 P 07/01/16 87.0 0.78 0.86
NFLX 160701P00087500 P 07/01/16 87.5 0.98 1.05
NFLX 160701P00088000 P 07/01/16 88.0 1.23 1.25
NFLX 160701P00088500 P 07/01/16 88.5 1.43 1.55
NFLX 160701P00089000 P 07/01/16 89.0 1.72 1.84
NFLX 160701P00089500 P 07/01/16 89.5 2.01 2.17
NFLX 160701P00090000 P 07/01/16 90.0 2.40 2.54
NFLX 160701P00090500 P 07/01/16 90.5 2.77 2.99
NFLX 160701P00091000 P 07/01/16 91.0 3.15 3.50
NFLX 160701P00091500 P 07/01/16 91.5 3.60 3.95
NFLX 160701P00092000 P 07/01/16 92.0 3.90 4.40
NFLX 160701P00092500 P 07/01/16 92.5 4.40 4.85
NFLX 160701P00093000 P 07/01/16 93.0 4.85 5.35
NFLX 160701P00093500 P 07/01/16 93.5 5.35 5.85
NFLX 160701P00094000 P 07/01/16 94.0 5.85 6.35
NFLX 160701P00094500 P 07/01/16 94.5 6.30 6.85
NFLX 160701P00095000 P 07/01/16 95.0 6.85 7.30
NFLX 160701P00095500 P 07/01/16 95.5 7.30 7.85
NFLX 160701P00096000 P 07/01/16 96.0 7.80 8.30
NFLX 160701P00096500 P 07/01/16 96.5 8.30 8.80
NFLX 160701P00097000 P 07/01/16 97.0 8.85 9.35
NFLX 160701P00097500 P 07/01/16 97.5 9.25 9.85
NFLX 160701P00098000 P 07/01/16 98.0 9.80 10.30
NFLX 160701P00098500 P 07/01/16 98.5 10.10 10.95
NFLX 160701P00099000 P 07/01/16 99.0 10.90 11.30
NFLX 160701P00099500 P 07/01/16 99.5 11.10 11.95
NFLX 160701P00100000 P 07/01/16 100.0 11.90 12.30
NFLX 160701P00101000 P 07/01/16 101.0 12.75 13.35
NFLX 160701P00102000 P 07/01/16 102.0 13.80 14.35
NFLX 160701P00103000 P 07/01/16 103.0 14.60 15.40
NFLX 160701P00104000 P 07/01/16 104.0 15.80 16.45
NFLX 160701P00105000 P 07/01/16 105.0 16.65 17.45
NFLX 160701P00106000 P 07/01/16 106.0 17.55 18.35
NFLX 160701P00107000 P 07/01/16 107.0 18.60 19.45
NFLX 160701P00108000 P 07/01/16 108.0 19.60 20.45
NFLX 160701P00109000 P 07/01/16 109.0 20.60 21.45
NFLX 160701P00110000 P 07/01/16 110.0 21.80 22.35
NFLX 160701P00115000 P 07/01/16 115.0 26.60 27.45
NFLX 160701P00120000 P 07/01/16 120.0 31.60 32.45
NFLX 160701P00125000 P 07/01/16 125.0 36.60 37.45
NFLX 160701P00130000 P 07/01/16 130.0 41.60 42.45
NFLX 160701P00135000 P 07/01/16 135.0 46.60 47.45
NFLX 160708C00075000 C 07/08/16 75.0 12.60 13.40
NFLX 160708C00076000 C 07/08/16 76.0 11.60 12.45
NFLX 160708C00077000 C 07/08/16 77.0 10.65 11.45
NFLX 160708C00078000 C 07/08/16 78.0 9.70 10.50
NFLX 160708C00079000 C 07/08/16 79.0 8.75 9.50
NFLX 160708C00080000 C 07/08/16 80.0 7.90 8.55
NFLX 160708C00081000 C 07/08/16 81.0 7.05 7.55
NFLX 160708C00081500 C 07/08/16 81.5 6.60 7.05
NFLX 160708C00082000 C 07/08/16 82.0 6.20 6.60
NFLX 160708C00082500 C 07/08/16 82.5 5.75 6.15
NFLX 160708C00083000 C 07/08/16 83.0 5.35 5.60
NFLX 160708C00083500 C 07/08/16 83.5 4.90 5.20
NFLX 160708C00084000 C 07/08/16 84.0 4.55 4.75
NFLX 160708C00084500 C 07/08/16 84.5 4.15 4.35
NFLX 160708C00085000 C 07/08/16 85.0 3.75 4.00
NFLX 160708C00085500 C 07/08/16 85.5 3.40 3.60
NFLX 160708C00086000 C 07/08/16 86.0 3.05 3.25
NFLX 160708C00086500 C 07/08/16 86.5 2.76 2.91
NFLX 160708C00087000 C 07/08/16 87.0 2.46 2.58
NFLX 160708C00087500 C 07/08/16 87.5 2.18 2.31
NFLX 160708C00088000 C 07/08/16 88.0 1.92 2.04
NFLX 160708C00088500 C 07/08/16 88.5 1.67 1.78
NFLX 160708C00089000 C 07/08/16 89.0 1.44 1.53
NFLX 160708C00089500 C 07/08/16 89.5 1.24 1.30
NFLX 160708C00090000 C 07/08/16 90.0 1.06 1.16
NFLX 160708C00090500 C 07/08/16 90.5 0.90 0.99
NFLX 160708C00091000 C 07/08/16 91.0 0.76 0.83
NFLX 160708C00091500 C 07/08/16 91.5 0.63 0.70
NFLX 160708C00092000 C 07/08/16 92.0 0.54 0.60
NFLX 160708C00092500 C 07/08/16 92.5 0.44 0.50
NFLX 160708C00093000 C 07/08/16 93.0 0.36 0.40
NFLX 160708C00093500 C 07/08/16 93.5 0.30 0.36
NFLX 160708C00094000 C 07/08/16 94.0 0.25 0.27
NFLX 160708C00094500 C 07/08/16 94.5 0.21 0.25
NFLX 160708C00095000 C 07/08/16 95.0 0.18 0.20
NFLX 160708C00095500 C 07/08/16 95.5 0.14 0.17
NFLX 160708C00096000 C 07/08/16 96.0 0.12 0.15
NFLX 160708C00096500 C 07/08/16 96.5 0.09 0.13
NFLX 160708C00097000 C 07/08/16 97.0 0.08 0.11
NFLX 160708C00097500 C 07/08/16 97.5 0.06 0.10
NFLX 160708C00098000 C 07/08/16 98.0 0.05 0.09
NFLX 160708C00098500 C 07/08/16 98.5 0.05 0.08
NFLX 160708C00099000 C 07/08/16 99.0 0.05 0.10
NFLX 160708C00099500 C 07/08/16 99.5 0.00 0.07
NFLX 160708C00100000 C 07/08/16 100.0 0.02 0.11
NFLX 160708C00101000 C 07/08/16 101.0 0.00 0.10
NFLX 160708C00102000 C 07/08/16 102.0 0.01 0.08
NFLX 160708C00103000 C 07/08/16 103.0 0.00 0.07
NFLX 160708C00104000 C 07/08/16 104.0 0.00 0.07
NFLX 160708C00105000 C 07/08/16 105.0 0.00 0.06
NFLX 160708C00106000 C 07/08/16 106.0 0.00 0.06
NFLX 160708C00107000 C 07/08/16 107.0 0.01 0.06
NFLX 160708C00108000 C 07/08/16 108.0 0.01 0.06
NFLX 160708C00109000 C 07/08/16 109.0 0.00 0.06
NFLX 160708C00110000 C 07/08/16 110.0 0.00 0.06
NFLX 160708C00111000 C 07/08/16 111.0 0.00 0.05
NFLX 160708C00112000 C 07/08/16 112.0 0.00 0.05
NFLX 160708C00113000 C 07/08/16 113.0 0.00 0.05
NFLX 160708C00114000 C 07/08/16 114.0 0.00 0.05
NFLX 160708C00115000 C 07/08/16 115.0 0.00 0.05
NFLX 160708C00120000 C 07/08/16 120.0 0.00 0.09
NFLX 160708P00075000 P 07/08/16 75.0 0.05 0.09
NFLX 160708P00076000 P 07/08/16 76.0 0.07 0.10
NFLX 160708P00077000 P 07/08/16 77.0 0.09 0.12
NFLX 160708P00078000 P 07/08/16 78.0 0.11 0.14
NFLX 160708P00079000 P 07/08/16 79.0 0.15 0.18
NFLX 160708P00080000 P 07/08/16 80.0 0.20 0.24
NFLX 160708P00081000 P 07/08/16 81.0 0.27 0.30
NFLX 160708P00081500 P 07/08/16 81.5 0.31 0.34
NFLX 160708P00082000 P 07/08/16 82.0 0.36 0.40
NFLX 160708P00082500 P 07/08/16 82.5 0.41 0.46
NFLX 160708P00083000 P 07/08/16 83.0 0.48 0.53
NFLX 160708P00083500 P 07/08/16 83.5 0.55 0.61
NFLX 160708P00084000 P 07/08/16 84.0 0.64 0.71
NFLX 160708P00084500 P 07/08/16 84.5 0.73 0.82
NFLX 160708P00085000 P 07/08/16 85.0 0.86 0.94
NFLX 160708P00085500 P 07/08/16 85.5 0.98 1.07
NFLX 160708P00086000 P 07/08/16 86.0 1.14 1.22
NFLX 160708P00086500 P 07/08/16 86.5 1.29 1.39
NFLX 160708P00087000 P 07/08/16 87.0 1.47 1.58
NFLX 160708P00087500 P 07/08/16 87.5 1.69 1.79
NFLX 160708P00088000 P 07/08/16 88.0 1.91 2.03
NFLX 160708P00088500 P 07/08/16 88.5 2.15 2.34
NFLX 160708P00089000 P 07/08/16 89.0 2.44 2.58
NFLX 160708P00089500 P 07/08/16 89.5 2.73 2.94
NFLX 160708P00090000 P 07/08/16 90.0 3.05 3.25
NFLX 160708P00090500 P 07/08/16 90.5 3.35 3.55
NFLX 160708P00091000 P 07/08/16 91.0 3.70 3.90
NFLX 160708P00091500 P 07/08/16 91.5 4.10 4.35
NFLX 160708P00092000 P 07/08/16 92.0 4.50 4.70
NFLX 160708P00092500 P 07/08/16 92.5 4.90 5.10
NFLX 160708P00093000 P 07/08/16 93.0 5.25 5.50
NFLX 160708P00093500 P 07/08/16 93.5 5.70 6.00
NFLX 160708P00094000 P 07/08/16 94.0 6.05 6.50
NFLX 160708P00094500 P 07/08/16 94.5 6.50 6.95
NFLX 160708P00095000 P 07/08/16 95.0 6.85 7.50
NFLX 160708P00095500 P 07/08/16 95.5 7.35 7.90
NFLX 160708P00096000 P 07/08/16 96.0 7.75 8.45
NFLX 160708P00096500 P 07/08/16 96.5 8.25 9.05
NFLX 160708P00097000 P 07/08/16 97.0 8.70 9.45
NFLX 160708P00097500 P 07/08/16 97.5 9.20 10.00
NFLX 160708P00098000 P 07/08/16 98.0 9.70 10.50
NFLX 160708P00098500 P 07/08/16 98.5 10.15 10.90
NFLX 160708P00099000 P 07/08/16 99.0 10.65 11.50
NFLX 160708P00099500 P 07/08/16 99.5 11.25 11.95
NFLX 160708P00100000 P 07/08/16 100.0 11.60 12.35
NFLX 160708P00101000 P 07/08/16 101.0 12.75 13.30
NFLX 160708P00102000 P 07/08/16 102.0 13.75 14.30
NFLX 160708P00103000 P 07/08/16 103.0 14.60 15.50
NFLX 160708P00104000 P 07/08/16 104.0 15.60 16.50
NFLX 160708P00105000 P 07/08/16 105.0 16.60 17.40
NFLX 160708P00106000 P 07/08/16 106.0 17.60 18.50
NFLX 160708P00107000 P 07/08/16 107.0 18.60 19.50
NFLX 160708P00108000 P 07/08/16 108.0 19.60 20.45
NFLX 160708P00109000 P 07/08/16 109.0 20.60 21.45
NFLX 160708P00110000 P 07/08/16 110.0 21.60 22.45
NFLX 160708P00111000 P 07/08/16 111.0 22.60 23.45
NFLX 160708P00112000 P 07/08/16 112.0 23.60 24.45
NFLX 160708P00113000 P 07/08/16 113.0 24.60 25.45
NFLX 160708P00114000 P 07/08/16 114.0 25.60 26.45
NFLX 160708P00115000 P 07/08/16 115.0 26.60 27.45
NFLX 160708P00120000 P 07/08/16 120.0 31.60 32.45
NFLX 160715C00007500 C 07/15/16 7.5 80.00 80.95
NFLX 160715C00010000 C 07/15/16 10.0 77.50 78.45
NFLX 160715C00012500 C 07/15/16 12.5 75.00 75.95
NFLX 160715C00015000 C 07/15/16 15.0 72.50 73.45
NFLX 160715C00017500 C 07/15/16 17.5 70.00 70.95
NFLX 160715C00020000 C 07/15/16 20.0 67.50 68.45
NFLX 160715C00022500 C 07/15/16 22.5 65.00 65.95
NFLX 160715C00025000 C 07/15/16 25.0 62.50 63.45
NFLX 160715C00030000 C 07/15/16 30.0 57.50 58.45
NFLX 160715C00035000 C 07/15/16 35.0 52.50 53.45
NFLX 160715C00040000 C 07/15/16 40.0 47.50 48.45
NFLX 160715C00045000 C 07/15/16 45.0 42.50 43.45
NFLX 160715C00050000 C 07/15/16 50.0 37.50 38.45
NFLX 160715C00055000 C 07/15/16 55.0 32.45 33.45
NFLX 160715C00060000 C 07/15/16 60.0 27.70 28.45
NFLX 160715C00065000 C 07/15/16 65.0 22.70 23.45
NFLX 160715C00070000 C 07/15/16 70.0 17.55 18.50
NFLX 160715C00075000 C 07/15/16 75.0 12.85 13.40
NFLX 160715C00080000 C 07/15/16 80.0 8.25 8.70
NFLX 160715C00081000 C 07/15/16 81.0 7.45 7.75
NFLX 160715C00081500 C 07/15/16 81.5 7.00 7.30
NFLX 160715C00082000 C 07/15/16 82.0 6.60 6.85
NFLX 160715C00082500 C 07/15/16 82.5 6.20 6.45
NFLX 160715C00083000 C 07/15/16 83.0 5.80 6.15
NFLX 160715C00083500 C 07/15/16 83.5 5.40 5.65
NFLX 160715C00084000 C 07/15/16 84.0 5.05 5.25
NFLX 160715C00084500 C 07/15/16 84.5 4.70 4.85
NFLX 160715C00085000 C 07/15/16 85.0 4.35 4.50
NFLX 160715C00085500 C 07/15/16 85.5 4.00 4.15
NFLX 160715C00086000 C 07/15/16 86.0 3.70 3.85
NFLX 160715C00086500 C 07/15/16 86.5 3.35 3.50
NFLX 160715C00087000 C 07/15/16 87.0 3.10 3.20
NFLX 160715C00087500 C 07/15/16 87.5 2.82 2.91
NFLX 160715C00088000 C 07/15/16 88.0 2.56 2.64
NFLX 160715C00088500 C 07/15/16 88.5 2.31 2.41
NFLX 160715C00089000 C 07/15/16 89.0 2.08 2.18
NFLX 160715C00089500 C 07/15/16 89.5 1.86 1.95
NFLX 160715C00090000 C 07/15/16 90.0 1.67 1.76
NFLX 160715C00090500 C 07/15/16 90.5 1.48 1.57
NFLX 160715C00091000 C 07/15/16 91.0 1.31 1.38
NFLX 160715C00091500 C 07/15/16 91.5 1.16 1.23
NFLX 160715C00092000 C 07/15/16 92.0 1.03 1.09
NFLX 160715C00092500 C 07/15/16 92.5 0.90 0.96
NFLX 160715C00093000 C 07/15/16 93.0 0.79 0.85
NFLX 160715C00093500 C 07/15/16 93.5 0.69 0.75
NFLX 160715C00094000 C 07/15/16 94.0 0.61 0.66
NFLX 160715C00094500 C 07/15/16 94.5 0.53 0.58
NFLX 160715C00095000 C 07/15/16 95.0 0.46 0.51
NFLX 160715C00095500 C 07/15/16 95.5 0.40 0.45
NFLX 160715C00096000 C 07/15/16 96.0 0.36 0.40
NFLX 160715C00096500 C 07/15/16 96.5 0.31 0.34
NFLX 160715C00097000 C 07/15/16 97.0 0.27 0.30
NFLX 160715C00097500 C 07/15/16 97.5 0.23 0.26
NFLX 160715C00098000 C 07/15/16 98.0 0.21 0.24
NFLX 160715C00098500 C 07/15/16 98.5 0.18 0.21
NFLX 160715C00099000 C 07/15/16 99.0 0.16 0.19
NFLX 160715C00099500 C 07/15/16 99.5 0.14 0.17
NFLX 160715C00100000 C 07/15/16 100.0 0.14 0.15
NFLX 160715C00101000 C 07/15/16 101.0 0.10 0.13
NFLX 160715C00102000 C 07/15/16 102.0 0.08 0.11
NFLX 160715C00103000 C 07/15/16 103.0 0.06 0.10
NFLX 160715C00104000 C 07/15/16 104.0 0.04 0.10
NFLX 160715C00105000 C 07/15/16 105.0 0.04 0.09
NFLX 160715C00106000 C 07/15/16 106.0 0.03 0.09
NFLX 160715C00107000 C 07/15/16 107.0 0.00 0.08
NFLX 160715C00108000 C 07/15/16 108.0 0.00 0.12
NFLX 160715C00109000 C 07/15/16 109.0 0.00 0.07
NFLX 160715C00110000 C 07/15/16 110.0 0.02 0.05
NFLX 160715C00111000 C 07/15/16 111.0 0.00 0.11
NFLX 160715C00115000 C 07/15/16 115.0 0.00 0.05
NFLX 160715C00120000 C 07/15/16 120.0 0.00 0.05
NFLX 160715C00125000 C 07/15/16 125.0 0.02 0.05
NFLX 160715C00130000 C 07/15/16 130.0 0.00 0.04
NFLX 160715C00135000 C 07/15/16 135.0 0.00 0.05
NFLX 160715C00140000 C 07/15/16 140.0 0.00 0.05
NFLX 160715C00145000 C 07/15/16 145.0 0.00 0.05
NFLX 160715C00150000 C 07/15/16 150.0 0.00 0.05
NFLX 160715C00155000 C 07/15/16 155.0 0.00 0.09
NFLX 160715C00160000 C 07/15/16 160.0 0.00 0.09
NFLX 160715C00165000 C 07/15/16 165.0 0.00 0.09
NFLX 160715C00170000 C 07/15/16 170.0 0.00 0.09
NFLX 160715C00175000 C 07/15/16 175.0 0.00 0.09
NFLX 160715C00180000 C 07/15/16 180.0 0.00 0.10
NFLX 160715C00185000 C 07/15/16 185.0 0.00 0.09
NFLX 160715C00190000 C 07/15/16 190.0 0.00 0.09
NFLX 160715C00195000 C 07/15/16 195.0 0.00 0.09
NFLX 160715C00200000 C 07/15/16 200.0 0.00 0.09
NFLX 160715C00205000 C 07/15/16 205.0 0.00 0.09
NFLX 160715C00210000 C 07/15/16 210.0 0.00 0.09
NFLX 160715P00007500 P 07/15/16 7.5 0.00 0.04
NFLX 160715P00010000 P 07/15/16 10.0 0.00 0.04
NFLX 160715P00012500 P 07/15/16 12.5 0.00 0.09
NFLX 160715P00015000 P 07/15/16 15.0 0.00 0.09
NFLX 160715P00017500 P 07/15/16 17.5 0.00 0.09
NFLX 160715P00020000 P 07/15/16 20.0 0.00 0.09
NFLX 160715P00022500 P 07/15/16 22.5 0.00 0.09
NFLX 160715P00025000 P 07/15/16 25.0 0.00 0.09
NFLX 160715P00030000 P 07/15/16 30.0 0.00 0.09
NFLX 160715P00035000 P 07/15/16 35.0 0.00 0.04
NFLX 160715P00040000 P 07/15/16 40.0 0.00 0.04
NFLX 160715P00045000 P 07/15/16 45.0 0.00 0.04
NFLX 160715P00050000 P 07/15/16 50.0 0.00 0.05
NFLX 160715P00055000 P 07/15/16 55.0 0.02 0.03
NFLX 160715P00060000 P 07/15/16 60.0 0.01 0.06
NFLX 160715P00065000 P 07/15/16 65.0 0.02 0.09
NFLX 160715P00070000 P 07/15/16 70.0 0.07 0.10
NFLX 160715P00075000 P 07/15/16 75.0 0.16 0.19
NFLX 160715P00080000 P 07/15/16 80.0 0.46 0.50
NFLX 160715P00081000 P 07/15/16 81.0 0.58 0.62
NFLX 160715P00081500 P 07/15/16 81.5 0.65 0.69
NFLX 160715P00082000 P 07/15/16 82.0 0.72 0.77
NFLX 160715P00082500 P 07/15/16 82.5 0.81 0.86
NFLX 160715P00083000 P 07/15/16 83.0 0.90 0.96
NFLX 160715P00083500 P 07/15/16 83.5 1.00 1.06
NFLX 160715P00084000 P 07/15/16 84.0 1.13 1.19
NFLX 160715P00084500 P 07/15/16 84.5 1.25 1.31
NFLX 160715P00085000 P 07/15/16 85.0 1.38 1.46
NFLX 160715P00085500 P 07/15/16 85.5 1.54 1.61
NFLX 160715P00086000 P 07/15/16 86.0 1.72 1.78
NFLX 160715P00086500 P 07/15/16 86.5 1.88 1.97
NFLX 160715P00087000 P 07/15/16 87.0 2.09 2.18
NFLX 160715P00087500 P 07/15/16 87.5 2.31 2.39
NFLX 160715P00088000 P 07/15/16 88.0 2.54 2.63
NFLX 160715P00088500 P 07/15/16 88.5 2.81 2.88
NFLX 160715P00089000 P 07/15/16 89.0 3.05 3.20
NFLX 160715P00089500 P 07/15/16 89.5 3.35 3.50
NFLX 160715P00090000 P 07/15/16 90.0 3.65 3.80
NFLX 160715P00090500 P 07/15/16 90.5 3.95 4.10
NFLX 160715P00091000 P 07/15/16 91.0 4.25 4.45
NFLX 160715P00091500 P 07/15/16 91.5 4.60 4.80
NFLX 160715P00092000 P 07/15/16 92.0 5.00 5.15
NFLX 160715P00092500 P 07/15/16 92.5 5.35 5.50
NFLX 160715P00093000 P 07/15/16 93.0 5.75 5.90
NFLX 160715P00093500 P 07/15/16 93.5 6.15 6.30
NFLX 160715P00094000 P 07/15/16 94.0 6.50 6.70
NFLX 160715P00094500 P 07/15/16 94.5 6.85 7.25
NFLX 160715P00095000 P 07/15/16 95.0 7.25 7.70
NFLX 160715P00095500 P 07/15/16 95.5 7.70 8.15
NFLX 160715P00096000 P 07/15/16 96.0 8.15 8.60
NFLX 160715P00096500 P 07/15/16 96.5 8.60 9.10
NFLX 160715P00097000 P 07/15/16 97.0 8.90 9.70
NFLX 160715P00097500 P 07/15/16 97.5 9.40 10.05
NFLX 160715P00098000 P 07/15/16 98.0 9.90 10.55
NFLX 160715P00098500 P 07/15/16 98.5 10.40 11.00
NFLX 160715P00099000 P 07/15/16 99.0 10.90 11.50
NFLX 160715P00099500 P 07/15/16 99.5 11.20 11.95
NFLX 160715P00100000 P 07/15/16 100.0 11.90 12.45
NFLX 160715P00101000 P 07/15/16 101.0 12.70 13.55
NFLX 160715P00102000 P 07/15/16 102.0 13.60 14.45
NFLX 160715P00103000 P 07/15/16 103.0 14.65 15.40
NFLX 160715P00104000 P 07/15/16 104.0 15.80 16.35
NFLX 160715P00105000 P 07/15/16 105.0 16.75 17.35
NFLX 160715P00106000 P 07/15/16 106.0 17.70 18.40
NFLX 160715P00107000 P 07/15/16 107.0 18.70 19.40
NFLX 160715P00108000 P 07/15/16 108.0 19.55 20.50
NFLX 160715P00109000 P 07/15/16 109.0 20.55 21.45
NFLX 160715P00110000 P 07/15/16 110.0 21.55 22.55
NFLX 160715P00111000 P 07/15/16 111.0 22.55 23.45
NFLX 160715P00115000 P 07/15/16 115.0 26.60 27.45
NFLX 160715P00120000 P 07/15/16 120.0 31.55 32.50
NFLX 160715P00125000 P 07/15/16 125.0 36.55 37.50
NFLX 160715P00130000 P 07/15/16 130.0 41.55 42.55
NFLX 160715P00135000 P 07/15/16 135.0 46.55 47.50
NFLX 160715P00140000 P 07/15/16 140.0 51.55 52.50
NFLX 160715P00145000 P 07/15/16 145.0 56.55 57.50
NFLX 160715P00150000 P 07/15/16 150.0 61.55 62.50
NFLX 160715P00155000 P 07/15/16 155.0 66.55 67.55
NFLX 160715P00160000 P 07/15/16 160.0 71.55 72.55
NFLX 160715P00165000 P 07/15/16 165.0 76.55 77.50
NFLX 160715P00170000 P 07/15/16 170.0 81.55 82.50
NFLX 160715P00175000 P 07/15/16 175.0 86.55 87.50
NFLX 160715P00180000 P 07/15/16 180.0 91.55 92.50
NFLX 160715P00185000 P 07/15/16 185.0 96.55 97.50
NFLX 160715P00190000 P 07/15/16 190.0 101.55 102.50
NFLX 160715P00195000 P 07/15/16 195.0 106.55 107.50
NFLX 160715P00200000 P 07/15/16 200.0 111.55 112.50
NFLX 160715P00205000 P 07/15/16 205.0 116.55 117.50
NFLX 160715P00210000 P 07/15/16 210.0 121.55 122.50
NFLX 160722C00065000 C 07/22/16 65.0 22.75 23.70
NFLX 160722C00070000 C 07/22/16 70.0 18.05 18.90
NFLX 160722C00075000 C 07/22/16 75.0 14.05 14.30
NFLX 160722C00080000 C 07/22/16 80.0 10.10 10.35
NFLX 160722C00081000 C 07/22/16 81.0 9.30 9.65
NFLX 160722C00081500 C 07/22/16 81.5 8.95 9.25
NFLX 160722C00082000 C 07/22/16 82.0 8.70 8.90
NFLX 160722C00082500 C 07/22/16 82.5 8.35 8.55
NFLX 160722C00083000 C 07/22/16 83.0 8.00 8.25
NFLX 160722C00083500 C 07/22/16 83.5 7.70 7.90
NFLX 160722C00084000 C 07/22/16 84.0 7.35 7.60
NFLX 160722C00084500 C 07/22/16 84.5 7.05 7.25
NFLX 160722C00085000 C 07/22/16 85.0 6.75 6.95
NFLX 160722C00085500 C 07/22/16 85.5 6.45 6.65
NFLX 160722C00086000 C 07/22/16 86.0 6.20 6.40
NFLX 160722C00086500 C 07/22/16 86.5 5.90 6.10
NFLX 160722C00087000 C 07/22/16 87.0 5.65 5.80
NFLX 160722C00087500 C 07/22/16 87.5 5.35 5.55
NFLX 160722C00088000 C 07/22/16 88.0 5.10 5.30
NFLX 160722C00088500 C 07/22/16 88.5 4.85 5.05
NFLX 160722C00089000 C 07/22/16 89.0 4.65 4.80
NFLX 160722C00089500 C 07/22/16 89.5 4.40 4.55
NFLX 160722C00090000 C 07/22/16 90.0 4.15 4.30
NFLX 160722C00090500 C 07/22/16 90.5 3.95 4.10
NFLX 160722C00091000 C 07/22/16 91.0 3.75 3.90
NFLX 160722C00091500 C 07/22/16 91.5 3.55 3.70
NFLX 160722C00092000 C 07/22/16 92.0 3.35 3.50
NFLX 160722C00092500 C 07/22/16 92.5 3.15 3.30
NFLX 160722C00093000 C 07/22/16 93.0 2.98 3.10
NFLX 160722C00093500 C 07/22/16 93.5 2.81 2.93
NFLX 160722C00094000 C 07/22/16 94.0 2.62 2.77
NFLX 160722C00094500 C 07/22/16 94.5 2.47 2.60
NFLX 160722C00095000 C 07/22/16 95.0 2.32 2.44
NFLX 160722C00095500 C 07/22/16 95.5 2.13 2.29
NFLX 160722C00096000 C 07/22/16 96.0 2.02 2.16
NFLX 160722C00096500 C 07/22/16 96.5 1.92 2.02
NFLX 160722C00097000 C 07/22/16 97.0 1.79 1.89
NFLX 160722C00097500 C 07/22/16 97.5 1.65 1.79
NFLX 160722C00098000 C 07/22/16 98.0 1.56 1.69
NFLX 160722C00098500 C 07/22/16 98.5 1.46 1.57
NFLX 160722C00099000 C 07/22/16 99.0 1.35 1.45
NFLX 160722C00099500 C 07/22/16 99.5 1.28 1.36
NFLX 160722C00100000 C 07/22/16 100.0 1.18 1.27
NFLX 160722C00101000 C 07/22/16 101.0 1.03 1.12
NFLX 160722C00102000 C 07/22/16 102.0 0.88 0.97
NFLX 160722C00103000 C 07/22/16 103.0 0.75 0.84
NFLX 160722C00104000 C 07/22/16 104.0 0.65 0.73
NFLX 160722C00105000 C 07/22/16 105.0 0.54 0.63
NFLX 160722C00106000 C 07/22/16 106.0 0.47 0.55
NFLX 160722C00107000 C 07/22/16 107.0 0.41 0.46
NFLX 160722C00108000 C 07/22/16 108.0 0.35 0.40
NFLX 160722C00109000 C 07/22/16 109.0 0.29 0.35
NFLX 160722C00110000 C 07/22/16 110.0 0.26 0.28
NFLX 160722C00111000 C 07/22/16 111.0 0.19 0.26
NFLX 160722C00112000 C 07/22/16 112.0 0.16 0.22
NFLX 160722C00113000 C 07/22/16 113.0 0.14 0.19
NFLX 160722C00114000 C 07/22/16 114.0 0.10 0.16
NFLX 160722C00115000 C 07/22/16 115.0 0.08 0.14
NFLX 160722C00116000 C 07/22/16 116.0 0.08 0.13
NFLX 160722C00120000 C 07/22/16 120.0 0.04 0.10
NFLX 160722C00125000 C 07/22/16 125.0 0.00 0.19
NFLX 160722C00130000 C 07/22/16 130.0 0.00 0.08
NFLX 160722P00065000 P 07/22/16 65.0 0.21 0.29
NFLX 160722P00070000 P 07/22/16 70.0 0.54 0.60
NFLX 160722P00075000 P 07/22/16 75.0 1.13 1.20
NFLX 160722P00080000 P 07/22/16 80.0 2.14 2.26
NFLX 160722P00081000 P 07/22/16 81.0 2.42 2.53
NFLX 160722P00081500 P 07/22/16 81.5 2.55 2.68
NFLX 160722P00082000 P 07/22/16 82.0 2.71 2.83
NFLX 160722P00082500 P 07/22/16 82.5 2.86 3.00
NFLX 160722P00083000 P 07/22/16 83.0 3.05 3.20
NFLX 160722P00083500 P 07/22/16 83.5 3.20 3.35
NFLX 160722P00084000 P 07/22/16 84.0 3.40 3.55
NFLX 160722P00084500 P 07/22/16 84.5 3.60 3.75
NFLX 160722P00085000 P 07/22/16 85.0 3.80 3.90
NFLX 160722P00085500 P 07/22/16 85.5 4.00 4.15
NFLX 160722P00086000 P 07/22/16 86.0 4.20 4.35
NFLX 160722P00086500 P 07/22/16 86.5 4.35 4.55
NFLX 160722P00087000 P 07/22/16 87.0 4.65 4.80
NFLX 160722P00087500 P 07/22/16 87.5 4.90 5.00
NFLX 160722P00088000 P 07/22/16 88.0 5.10 5.25
NFLX 160722P00088500 P 07/22/16 88.5 5.35 5.50
NFLX 160722P00089000 P 07/22/16 89.0 5.65 5.80
NFLX 160722P00089500 P 07/22/16 89.5 5.90 6.05
NFLX 160722P00090000 P 07/22/16 90.0 6.15 6.35
NFLX 160722P00090500 P 07/22/16 90.5 6.40 6.65
NFLX 160722P00091000 P 07/22/16 91.0 6.65 6.90
NFLX 160722P00091500 P 07/22/16 91.5 7.00 7.20
NFLX 160722P00092000 P 07/22/16 92.0 7.30 7.50
NFLX 160722P00092500 P 07/22/16 92.5 7.60 7.85
NFLX 160722P00093000 P 07/22/16 93.0 7.95 8.15
NFLX 160722P00093500 P 07/22/16 93.5 8.25 8.50
NFLX 160722P00094000 P 07/22/16 94.0 8.60 8.85
NFLX 160722P00094500 P 07/22/16 94.5 8.95 9.10
NFLX 160722P00095000 P 07/22/16 95.0 9.25 9.50
NFLX 160722P00095500 P 07/22/16 95.5 9.45 9.85
NFLX 160722P00096000 P 07/22/16 96.0 9.95 10.20
NFLX 160722P00096500 P 07/22/16 96.5 10.35 10.60
NFLX 160722P00097000 P 07/22/16 97.0 10.70 10.95
NFLX 160722P00097500 P 07/22/16 97.5 11.10 11.40
NFLX 160722P00098000 P 07/22/16 98.0 11.50 11.70
NFLX 160722P00098500 P 07/22/16 98.5 11.85 12.15
NFLX 160722P00099000 P 07/22/16 99.0 12.25 12.55
NFLX 160722P00099500 P 07/22/16 99.5 12.65 12.90
NFLX 160722P00100000 P 07/22/16 100.0 13.10 13.35
NFLX 160722P00101000 P 07/22/16 101.0 13.95 14.35
NFLX 160722P00102000 P 07/22/16 102.0 14.80 15.15
NFLX 160722P00103000 P 07/22/16 103.0 15.65 15.95
NFLX 160722P00104000 P 07/22/16 104.0 16.40 16.95
NFLX 160722P00105000 P 07/22/16 105.0 17.25 17.90
NFLX 160722P00106000 P 07/22/16 106.0 18.10 18.90
NFLX 160722P00107000 P 07/22/16 107.0 19.00 19.90
NFLX 160722P00108000 P 07/22/16 108.0 19.95 20.85
NFLX 160722P00109000 P 07/22/16 109.0 20.90 21.80
NFLX 160722P00110000 P 07/22/16 110.0 21.80 22.75
NFLX 160722P00111000 P 07/22/16 111.0 22.75 23.70
NFLX 160722P00112000 P 07/22/16 112.0 23.70 24.70
NFLX 160722P00113000 P 07/22/16 113.0 24.70 25.65
NFLX 160722P00114000 P 07/22/16 114.0 25.70 26.65
NFLX 160722P00115000 P 07/22/16 115.0 26.65 27.65
NFLX 160722P00116000 P 07/22/16 116.0 27.60 28.65
NFLX 160722P00120000 P 07/22/16 120.0 31.60 32.60
NFLX 160722P00125000 P 07/22/16 125.0 36.55 37.55
NFLX 160722P00130000 P 07/22/16 130.0 41.50 42.55
NFLX 160729C00065000 C 07/29/16 65.0 22.80 23.75
NFLX 160729C00070000 C 07/29/16 70.0 18.20 19.10
NFLX 160729C00075000 C 07/29/16 75.0 14.10 14.60
NFLX 160729C00080000 C 07/29/16 80.0 10.25 10.65
NFLX 160729C00081000 C 07/29/16 81.0 9.55 9.95
NFLX 160729C00081500 C 07/29/16 81.5 9.20 9.60
NFLX 160729C00082000 C 07/29/16 82.0 8.90 9.25
NFLX 160729C00082500 C 07/29/16 82.5 8.55 8.90
NFLX 160729C00083000 C 07/29/16 83.0 8.25 8.55
NFLX 160729C00083500 C 07/29/16 83.5 7.95 8.25
NFLX 160729C00084000 C 07/29/16 84.0 7.60 7.95
NFLX 160729C00084500 C 07/29/16 84.5 7.30 7.60
NFLX 160729C00085000 C 07/29/16 85.0 7.00 7.30
NFLX 160729C00085500 C 07/29/16 85.5 6.70 7.00
NFLX 160729C00086000 C 07/29/16 86.0 6.45 6.75
NFLX 160729C00086500 C 07/29/16 86.5 6.20 6.35
NFLX 160729C00087000 C 07/29/16 87.0 5.90 6.10
NFLX 160729C00087500 C 07/29/16 87.5 5.65 5.85
NFLX 160729C00088000 C 07/29/16 88.0 5.40 5.60
NFLX 160729C00088500 C 07/29/16 88.5 5.15 5.35
NFLX 160729C00089000 C 07/29/16 89.0 4.90 5.10
NFLX 160729C00089500 C 07/29/16 89.5 4.65 4.85
NFLX 160729C00090000 C 07/29/16 90.0 4.45 4.65
NFLX 160729C00090500 C 07/29/16 90.5 4.25 4.40
NFLX 160729C00091000 C 07/29/16 91.0 4.00 4.20
NFLX 160729C00091500 C 07/29/16 91.5 3.80 4.00
NFLX 160729C00092000 C 07/29/16 92.0 3.60 3.80
NFLX 160729C00092500 C 07/29/16 92.5 3.45 3.60
NFLX 160729C00093000 C 07/29/16 93.0 3.25 3.40
NFLX 160729C00093500 C 07/29/16 93.5 3.10 3.25
NFLX 160729C00094000 C 07/29/16 94.0 2.94 3.05
NFLX 160729C00094500 C 07/29/16 94.5 2.74 2.89
NFLX 160729C00095000 C 07/29/16 95.0 2.59 2.74
NFLX 160729C00095500 C 07/29/16 95.5 2.43 2.59
NFLX 160729C00096000 C 07/29/16 96.0 2.30 2.45
NFLX 160729C00096500 C 07/29/16 96.5 2.17 2.31
NFLX 160729C00097000 C 07/29/16 97.0 2.04 2.18
NFLX 160729C00097500 C 07/29/16 97.5 1.90 2.06
NFLX 160729C00098000 C 07/29/16 98.0 1.81 1.94
NFLX 160729C00098500 C 07/29/16 98.5 1.69 1.83
NFLX 160729C00099000 C 07/29/16 99.0 1.60 1.72
NFLX 160729C00099500 C 07/29/16 99.5 1.50 1.62
NFLX 160729C00100000 C 07/29/16 100.0 1.40 1.52
NFLX 160729C00101000 C 07/29/16 101.0 1.22 1.35
NFLX 160729C00102000 C 07/29/16 102.0 1.06 1.19
NFLX 160729C00103000 C 07/29/16 103.0 0.93 1.04
NFLX 160729C00104000 C 07/29/16 104.0 0.81 0.92
NFLX 160729C00105000 C 07/29/16 105.0 0.70 0.80
NFLX 160729C00106000 C 07/29/16 106.0 0.61 0.70
NFLX 160729C00107000 C 07/29/16 107.0 0.53 0.58
NFLX 160729C00108000 C 07/29/16 108.0 0.46 0.53
NFLX 160729C00109000 C 07/29/16 109.0 0.40 0.46
NFLX 160729C00110000 C 07/29/16 110.0 0.34 0.40
NFLX 160729C00111000 C 07/29/16 111.0 0.29 0.35
NFLX 160729C00112000 C 07/29/16 112.0 0.25 0.31
NFLX 160729C00113000 C 07/29/16 113.0 0.21 0.27
NFLX 160729C00114000 C 07/29/16 114.0 0.18 0.23
NFLX 160729C00115000 C 07/29/16 115.0 0.16 0.20
NFLX 160729C00120000 C 07/29/16 120.0 0.04 0.22
NFLX 160729C00125000 C 07/29/16 125.0 0.00 0.14
NFLX 160729C00130000 C 07/29/16 130.0 0.01 0.07
NFLX 160729P00065000 P 07/29/16 65.0 0.28 0.37
NFLX 160729P00070000 P 07/29/16 70.0 0.63 0.75
NFLX 160729P00075000 P 07/29/16 75.0 1.29 1.38
NFLX 160729P00080000 P 07/29/16 80.0 2.34 2.48
NFLX 160729P00081000 P 07/29/16 81.0 2.63 2.79
NFLX 160729P00081500 P 07/29/16 81.5 2.81 2.93
NFLX 160729P00082000 P 07/29/16 82.0 2.99 3.10
NFLX 160729P00082500 P 07/29/16 82.5 3.15 3.25
NFLX 160729P00083000 P 07/29/16 83.0 3.30 3.45
NFLX 160729P00083500 P 07/29/16 83.5 3.50 3.60
NFLX 160729P00084000 P 07/29/16 84.0 3.65 3.85
NFLX 160729P00084500 P 07/29/16 84.5 3.85 4.00
NFLX 160729P00085000 P 07/29/16 85.0 4.05 4.20
NFLX 160729P00085500 P 07/29/16 85.5 4.25 4.45
NFLX 160729P00086000 P 07/29/16 86.0 4.45 4.65
NFLX 160729P00086500 P 07/29/16 86.5 4.70 4.90
NFLX 160729P00087000 P 07/29/16 87.0 4.90 5.10
NFLX 160729P00087500 P 07/29/16 87.5 5.15 5.35
NFLX 160729P00088000 P 07/29/16 88.0 5.40 5.60
NFLX 160729P00088500 P 07/29/16 88.5 5.65 5.85
NFLX 160729P00089000 P 07/29/16 89.0 5.90 6.10
NFLX 160729P00089500 P 07/29/16 89.5 6.15 6.35
NFLX 160729P00090000 P 07/29/16 90.0 6.40 6.65
NFLX 160729P00090500 P 07/29/16 90.5 6.70 6.90
NFLX 160729P00091000 P 07/29/16 91.0 6.95 7.25
NFLX 160729P00091500 P 07/29/16 91.5 7.30 7.50
NFLX 160729P00092000 P 07/29/16 92.0 7.55 7.80
NFLX 160729P00092500 P 07/29/16 92.5 7.90 8.15
NFLX 160729P00093000 P 07/29/16 93.0 8.20 8.45
NFLX 160729P00093500 P 07/29/16 93.5 8.55 8.80
NFLX 160729P00094000 P 07/29/16 94.0 8.85 9.15
NFLX 160729P00094500 P 07/29/16 94.5 9.20 9.45
NFLX 160729P00095000 P 07/29/16 95.0 9.55 9.80
NFLX 160729P00095500 P 07/29/16 95.5 9.85 10.15
NFLX 160729P00096000 P 07/29/16 96.0 10.25 10.50
NFLX 160729P00096500 P 07/29/16 96.5 10.60 10.90
NFLX 160729P00097000 P 07/29/16 97.0 10.90 11.30
NFLX 160729P00097500 P 07/29/16 97.5 11.25 11.65
NFLX 160729P00098000 P 07/29/16 98.0 11.60 12.05
NFLX 160729P00098500 P 07/29/16 98.5 12.05 12.45
NFLX 160729P00099000 P 07/29/16 99.0 12.40 12.85
NFLX 160729P00099500 P 07/29/16 99.5 12.80 13.20
NFLX 160729P00100000 P 07/29/16 100.0 13.20 13.65
NFLX 160729P00101000 P 07/29/16 101.0 14.00 14.50
NFLX 160729P00102000 P 07/29/16 102.0 14.85 15.40
NFLX 160729P00103000 P 07/29/16 103.0 15.75 16.20
NFLX 160729P00104000 P 07/29/16 104.0 16.60 17.10
NFLX 160729P00105000 P 07/29/16 105.0 17.50 18.05
NFLX 160729P00106000 P 07/29/16 106.0 18.35 18.95
NFLX 160729P00107000 P 07/29/16 107.0 19.10 20.00
NFLX 160729P00108000 P 07/29/16 108.0 20.05 20.85
NFLX 160729P00109000 P 07/29/16 109.0 21.00 21.90
NFLX 160729P00110000 P 07/29/16 110.0 21.95 22.85
NFLX 160729P00111000 P 07/29/16 111.0 22.90 23.80
NFLX 160729P00112000 P 07/29/16 112.0 23.85 24.70
NFLX 160729P00113000 P 07/29/16 113.0 24.75 25.60
NFLX 160729P00114000 P 07/29/16 114.0 25.75 26.65
NFLX 160729P00115000 P 07/29/16 115.0 26.70 27.65
NFLX 160729P00120000 P 07/29/16 120.0 31.60 32.65
NFLX 160729P00125000 P 07/29/16 125.0 36.55 37.60
NFLX 160729P00130000 P 07/29/16 130.0 41.50 42.60
NFLX 160805C00070000 C 08/05/16 70.0 18.35 19.25
NFLX 160805C00075000 C 08/05/16 75.0 14.25 14.80
NFLX 160805C00080000 C 08/05/16 80.0 10.45 10.90
NFLX 160805C00081000 C 08/05/16 81.0 9.75 10.15
NFLX 160805C00081500 C 08/05/16 81.5 9.40 9.85
NFLX 160805C00082000 C 08/05/16 82.0 9.05 9.50
NFLX 160805C00082500 C 08/05/16 82.5 8.70 9.15
NFLX 160805C00083000 C 08/05/16 83.0 8.45 8.80
NFLX 160805C00083500 C 08/05/16 83.5 8.15 8.50
NFLX 160805C00084000 C 08/05/16 84.0 7.85 8.20
NFLX 160805C00084500 C 08/05/16 84.5 7.55 7.85
NFLX 160805C00085000 C 08/05/16 85.0 7.25 7.55
NFLX 160805C00085500 C 08/05/16 85.5 6.95 7.25
NFLX 160805C00086000 C 08/05/16 86.0 6.70 7.00
NFLX 160805C00086500 C 08/05/16 86.5 6.40 6.65
NFLX 160805C00087000 C 08/05/16 87.0 6.15 6.35
NFLX 160805C00087500 C 08/05/16 87.5 5.95 6.10
NFLX 160805C00088000 C 08/05/16 88.0 5.65 5.85
NFLX 160805C00088500 C 08/05/16 88.5 5.35 5.60
NFLX 160805C00089000 C 08/05/16 89.0 5.10 5.35
NFLX 160805C00089500 C 08/05/16 89.5 4.90 5.10
NFLX 160805C00090000 C 08/05/16 90.0 4.65 4.90
NFLX 160805C00090500 C 08/05/16 90.5 4.45 4.65
NFLX 160805C00091000 C 08/05/16 91.0 4.25 4.45
NFLX 160805C00091500 C 08/05/16 91.5 4.05 4.25
NFLX 160805C00092000 C 08/05/16 92.0 3.85 4.05
NFLX 160805C00092500 C 08/05/16 92.5 3.65 3.85
NFLX 160805C00093000 C 08/05/16 93.0 3.50 3.65
NFLX 160805C00093500 C 08/05/16 93.5 3.25 3.50
NFLX 160805C00094000 C 08/05/16 94.0 3.15 3.30
NFLX 160805C00094500 C 08/05/16 94.5 2.94 3.15
NFLX 160805C00095000 C 08/05/16 95.0 2.78 2.96
NFLX 160805C00095500 C 08/05/16 95.5 2.62 2.87
NFLX 160805C00096000 C 08/05/16 96.0 2.50 2.68
NFLX 160805C00096500 C 08/05/16 96.5 2.35 2.55
NFLX 160805C00097000 C 08/05/16 97.0 2.23 2.43
NFLX 160805C00097500 C 08/05/16 97.5 2.09 2.31
NFLX 160805C00098000 C 08/05/16 98.0 1.98 2.14
NFLX 160805C00098500 C 08/05/16 98.5 1.86 2.06
NFLX 160805C00099000 C 08/05/16 99.0 1.76 1.92
NFLX 160805C00100000 C 08/05/16 100.0 1.58 1.72
NFLX 160805C00101000 C 08/05/16 101.0 1.39 1.53
NFLX 160805C00105000 C 08/05/16 105.0 0.83 0.94
NFLX 160805C00110000 C 08/05/16 110.0 0.43 0.50
NFLX 160805C00115000 C 08/05/16 115.0 0.17 0.31
NFLX 160805C00120000 C 08/05/16 120.0 0.07 0.23
NFLX 160805C00125000 C 08/05/16 125.0 0.00 0.18
NFLX 160805P00070000 P 08/05/16 70.0 0.77 0.85
NFLX 160805P00075000 P 08/05/16 75.0 1.44 1.55
NFLX 160805P00080000 P 08/05/16 80.0 2.57 2.70
NFLX 160805P00081000 P 08/05/16 81.0 2.83 3.00
NFLX 160805P00081500 P 08/05/16 81.5 3.00 3.20
NFLX 160805P00082000 P 08/05/16 82.0 3.15 3.35
NFLX 160805P00082500 P 08/05/16 82.5 3.35 3.50
NFLX 160805P00083000 P 08/05/16 83.0 3.50 3.70
NFLX 160805P00083500 P 08/05/16 83.5 3.65 3.85
NFLX 160805P00084000 P 08/05/16 84.0 3.90 4.05
NFLX 160805P00084500 P 08/05/16 84.5 4.05 4.25
NFLX 160805P00085000 P 08/05/16 85.0 4.30 4.45
NFLX 160805P00085500 P 08/05/16 85.5 4.50 4.65
NFLX 160805P00086000 P 08/05/16 86.0 4.70 4.90
NFLX 160805P00086500 P 08/05/16 86.5 4.90 5.10
NFLX 160805P00087000 P 08/05/16 87.0 5.15 5.35
NFLX 160805P00087500 P 08/05/16 87.5 5.40 5.60
NFLX 160805P00088000 P 08/05/16 88.0 5.60 5.80
NFLX 160805P00088500 P 08/05/16 88.5 5.85 6.10
NFLX 160805P00089000 P 08/05/16 89.0 6.15 6.35
NFLX 160805P00089500 P 08/05/16 89.5 6.40 6.60
NFLX 160805P00090000 P 08/05/16 90.0 6.65 6.90
NFLX 160805P00090500 P 08/05/16 90.5 6.95 7.15
NFLX 160805P00091000 P 08/05/16 91.0 7.25 7.45
NFLX 160805P00091500 P 08/05/16 91.5 7.50 7.75
NFLX 160805P00092000 P 08/05/16 92.0 7.80 8.05
NFLX 160805P00092500 P 08/05/16 92.5 8.10 8.40
NFLX 160805P00093000 P 08/05/16 93.0 8.45 8.65
NFLX 160805P00093500 P 08/05/16 93.5 8.75 9.00
NFLX 160805P00094000 P 08/05/16 94.0 9.10 9.35
NFLX 160805P00094500 P 08/05/16 94.5 9.35 9.70
NFLX 160805P00095000 P 08/05/16 95.0 9.70 10.05
NFLX 160805P00095500 P 08/05/16 95.5 10.05 10.40
NFLX 160805P00096000 P 08/05/16 96.0 10.40 10.70
NFLX 160805P00096500 P 08/05/16 96.5 10.70 11.10
NFLX 160805P00097000 P 08/05/16 97.0 11.00 11.50
NFLX 160805P00097500 P 08/05/16 97.5 11.50 11.85
NFLX 160805P00098000 P 08/05/16 98.0 11.80 12.25
NFLX 160805P00098500 P 08/05/16 98.5 12.25 12.65
NFLX 160805P00099000 P 08/05/16 99.0 12.55 13.05
NFLX 160805P00100000 P 08/05/16 100.0 13.35 13.85
NFLX 160805P00101000 P 08/05/16 101.0 14.15 14.65
NFLX 160805P00105000 P 08/05/16 105.0 17.50 18.15
NFLX 160805P00110000 P 08/05/16 110.0 21.95 22.80
NFLX 160805P00115000 P 08/05/16 115.0 26.75 27.65
NFLX 160805P00120000 P 08/05/16 120.0 31.65 32.65
NFLX 160805P00125000 P 08/05/16 125.0 36.60 37.65
NFLX 160819C00010000 C 08/19/16 10.0 77.45 78.50
NFLX 160819C00012500 C 08/19/16 12.5 74.95 76.00
NFLX 160819C00015000 C 08/19/16 15.0 72.45 73.50
NFLX 160819C00017500 C 08/19/16 17.5 69.95 71.05
NFLX 160819C00020000 C 08/19/16 20.0 67.45 68.55
NFLX 160819C00022500 C 08/19/16 22.5 64.95 66.05
NFLX 160819C00025000 C 08/19/16 25.0 62.45 63.55
NFLX 160819C00030000 C 08/19/16 30.0 57.50 58.50
NFLX 160819C00035000 C 08/19/16 35.0 52.50 53.55
NFLX 160819C00040000 C 08/19/16 40.0 47.50 48.55
NFLX 160819C00045000 C 08/19/16 45.0 42.70 43.55
NFLX 160819C00050000 C 08/19/16 50.0 37.60 38.60
NFLX 160819C00055000 C 08/19/16 55.0 32.65 33.70
NFLX 160819C00060000 C 08/19/16 60.0 27.80 28.80
NFLX 160819C00065000 C 08/19/16 65.0 23.15 24.05
NFLX 160819C00070000 C 08/19/16 70.0 18.80 19.35
NFLX 160819C00075000 C 08/19/16 75.0 14.60 14.95
NFLX 160819C00080000 C 08/19/16 80.0 10.90 11.25
NFLX 160819C00085000 C 08/19/16 85.0 7.75 7.95
NFLX 160819C00090000 C 08/19/16 90.0 5.20 5.35
NFLX 160819C00095000 C 08/19/16 95.0 3.25 3.35
NFLX 160819C00100000 C 08/19/16 100.0 1.95 2.03
NFLX 160819C00105000 C 08/19/16 105.0 1.12 1.15
NFLX 160819C00110000 C 08/19/16 110.0 0.62 0.65
NFLX 160819C00115000 C 08/19/16 115.0 0.34 0.38
NFLX 160819C00120000 C 08/19/16 120.0 0.19 0.22
NFLX 160819C00125000 C 08/19/16 125.0 0.11 0.13
NFLX 160819C00130000 C 08/19/16 130.0 0.04 0.09
NFLX 160819C00135000 C 08/19/16 135.0 0.03 0.06
NFLX 160819C00140000 C 08/19/16 140.0 0.00 0.09
NFLX 160819C00145000 C 08/19/16 145.0 0.00 0.08
NFLX 160819C00150000 C 08/19/16 150.0 0.00 0.07
NFLX 160819C00155000 C 08/19/16 155.0 0.00 0.06
NFLX 160819C00160000 C 08/19/16 160.0 0.00 0.05
NFLX 160819C00165000 C 08/19/16 165.0 0.00 0.05
NFLX 160819C00170000 C 08/19/16 170.0 0.00 0.05
NFLX 160819C00175000 C 08/19/16 175.0 0.00 0.05
NFLX 160819C00180000 C 08/19/16 180.0 0.00 0.05
NFLX 160819C00185000 C 08/19/16 185.0 0.00 0.05
NFLX 160819P00010000 P 08/19/16 10.0 0.00 0.04
NFLX 160819P00012500 P 08/19/16 12.5 0.00 0.04
NFLX 160819P00015000 P 08/19/16 15.0 0.00 0.04
NFLX 160819P00017500 P 08/19/16 17.5 0.00 0.04
NFLX 160819P00020000 P 08/19/16 20.0 0.00 0.04
NFLX 160819P00022500 P 08/19/16 22.5 0.00 0.04
NFLX 160819P00025000 P 08/19/16 25.0 0.00 0.05
NFLX 160819P00030000 P 08/19/16 30.0 0.00 0.05
NFLX 160819P00035000 P 08/19/16 35.0 0.00 0.06
NFLX 160819P00040000 P 08/19/16 40.0 0.00 0.09
NFLX 160819P00045000 P 08/19/16 45.0 0.00 0.11
NFLX 160819P00050000 P 08/19/16 50.0 0.05 0.15
NFLX 160819P00055000 P 08/19/16 55.0 0.15 0.21
NFLX 160819P00060000 P 08/19/16 60.0 0.28 0.35
NFLX 160819P00065000 P 08/19/16 65.0 0.56 0.61
NFLX 160819P00070000 P 08/19/16 70.0 1.02 1.08
NFLX 160819P00075000 P 08/19/16 75.0 1.77 1.82
NFLX 160819P00080000 P 08/19/16 80.0 2.99 3.10
NFLX 160819P00085000 P 08/19/16 85.0 4.75 4.90
NFLX 160819P00090000 P 08/19/16 90.0 7.15 7.30
NFLX 160819P00095000 P 08/19/16 95.0 10.20 10.40
NFLX 160819P00100000 P 08/19/16 100.0 13.80 14.10
NFLX 160819P00105000 P 08/19/16 105.0 17.80 18.35
NFLX 160819P00110000 P 08/19/16 110.0 22.20 22.95
NFLX 160819P00115000 P 08/19/16 115.0 26.85 27.70
NFLX 160819P00120000 P 08/19/16 120.0 31.65 32.55
NFLX 160819P00125000 P 08/19/16 125.0 36.60 37.60
NFLX 160819P00130000 P 08/19/16 130.0 41.60 42.60
NFLX 160819P00135000 P 08/19/16 135.0 46.55 47.55
NFLX 160819P00140000 P 08/19/16 140.0 51.50 52.55
NFLX 160819P00145000 P 08/19/16 145.0 56.50 57.55
NFLX 160819P00150000 P 08/19/16 150.0 61.50 62.55
NFLX 160819P00155000 P 08/19/16 155.0 66.50 67.55
NFLX 160819P00160000 P 08/19/16 160.0 71.50 72.55
NFLX 160819P00165000 P 08/19/16 165.0 76.50 77.55
NFLX 160819P00170000 P 08/19/16 170.0 81.50 82.55
NFLX 160819P00175000 P 08/19/16 175.0 86.50 87.55
NFLX 160819P00180000 P 08/19/16 180.0 91.50 92.55
NFLX 160819P00185000 P 08/19/16 185.0 96.50 97.55
NFLX 160916C00005000 C 09/16/16 5.0 82.45 83.50
NFLX 160916C00010000 C 09/16/16 10.0 77.45 78.50
NFLX 160916C00015000 C 09/16/16 15.0 72.50 73.55
NFLX 160916C00017500 C 09/16/16 17.5 70.00 71.05
NFLX 160916C00020000 C 09/16/16 20.0 67.50 68.55
NFLX 160916C00022500 C 09/16/16 22.5 65.00 66.05
NFLX 160916C00025000 C 09/16/16 25.0 62.50 63.55
NFLX 160916C00030000 C 09/16/16 30.0 57.50 58.55
NFLX 160916C00035000 C 09/16/16 35.0 52.55 53.60
NFLX 160916C00040000 C 09/16/16 40.0 47.55 48.60
NFLX 160916C00045000 C 09/16/16 45.0 42.60 43.70
NFLX 160916C00050000 C 09/16/16 50.0 37.85 38.70
NFLX 160916C00055000 C 09/16/16 55.0 32.95 33.80
NFLX 160916C00060000 C 09/16/16 60.0 28.25 29.00
NFLX 160916C00065000 C 09/16/16 65.0 23.65 24.30
NFLX 160916C00070000 C 09/16/16 70.0 19.30 19.85
NFLX 160916C00075000 C 09/16/16 75.0 15.35 15.65
NFLX 160916C00080000 C 09/16/16 80.0 11.70 11.90
NFLX 160916C00085000 C 09/16/16 85.0 8.55 8.75
NFLX 160916C00090000 C 09/16/16 90.0 6.00 6.15
NFLX 160916C00095000 C 09/16/16 95.0 4.00 4.15
NFLX 160916C00100000 C 09/16/16 100.0 2.61 2.66
NFLX 160916C00105000 C 09/16/16 105.0 1.62 1.70
NFLX 160916C00110000 C 09/16/16 110.0 0.98 1.05
NFLX 160916C00115000 C 09/16/16 115.0 0.59 0.65
NFLX 160916C00120000 C 09/16/16 120.0 0.35 0.42
NFLX 160916C00125000 C 09/16/16 125.0 0.21 0.27
NFLX 160916C00130000 C 09/16/16 130.0 0.12 0.18
NFLX 160916C00135000 C 09/16/16 135.0 0.08 0.16
NFLX 160916C00140000 C 09/16/16 140.0 0.05 0.13
NFLX 160916C00145000 C 09/16/16 145.0 0.03 0.11
NFLX 160916C00150000 C 09/16/16 150.0 0.00 0.09
NFLX 160916C00155000 C 09/16/16 155.0 0.03 0.09
NFLX 160916C00160000 C 09/16/16 160.0 0.00 0.08
NFLX 160916C00165000 C 09/16/16 165.0 0.00 0.08
NFLX 160916C00170000 C 09/16/16 170.0 0.00 0.06
NFLX 160916C00175000 C 09/16/16 175.0 0.01 0.06
NFLX 160916C00180000 C 09/16/16 180.0 0.00 0.06
NFLX 160916C00185000 C 09/16/16 185.0 0.00 0.05
NFLX 160916C00190000 C 09/16/16 190.0 0.00 0.05
NFLX 160916C00195000 C 09/16/16 195.0 0.00 0.06
NFLX 160916C00200000 C 09/16/16 200.0 0.00 0.05
NFLX 160916C00205000 C 09/16/16 205.0 0.00 0.05
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 0.05
NFLX 160916P00022500 P 09/16/16 22.5 0.00 0.05
NFLX 160916P00025000 P 09/16/16 25.0 0.00 0.06
NFLX 160916P00030000 P 09/16/16 30.0 0.01 0.07
NFLX 160916P00035000 P 09/16/16 35.0 0.03 0.09
NFLX 160916P00040000 P 09/16/16 40.0 0.02 0.11
NFLX 160916P00045000 P 09/16/16 45.0 0.08 0.15
NFLX 160916P00050000 P 09/16/16 50.0 0.17 0.21
NFLX 160916P00055000 P 09/16/16 55.0 0.27 0.36
NFLX 160916P00060000 P 09/16/16 60.0 0.51 0.56
NFLX 160916P00065000 P 09/16/16 65.0 0.88 0.94
NFLX 160916P00070000 P 09/16/16 70.0 1.45 1.54
NFLX 160916P00075000 P 09/16/16 75.0 2.37 2.43
NFLX 160916P00080000 P 09/16/16 80.0 3.65 3.80
NFLX 160916P00085000 P 09/16/16 85.0 5.50 5.65
NFLX 160916P00090000 P 09/16/16 90.0 7.90 8.05
NFLX 160916P00095000 P 09/16/16 95.0 10.90 11.05
NFLX 160916P00100000 P 09/16/16 100.0 14.45 14.65
NFLX 160916P00105000 P 09/16/16 105.0 18.35 18.80
NFLX 160916P00110000 P 09/16/16 110.0 22.70 23.25
NFLX 160916P00115000 P 09/16/16 115.0 27.20 27.85
NFLX 160916P00120000 P 09/16/16 120.0 31.90 32.70
NFLX 160916P00125000 P 09/16/16 125.0 36.80 37.55
NFLX 160916P00130000 P 09/16/16 130.0 41.60 42.65
NFLX 160916P00135000 P 09/16/16 135.0 46.55 47.60
NFLX 160916P00140000 P 09/16/16 140.0 51.50 52.60
NFLX 160916P00145000 P 09/16/16 145.0 56.50 57.55
NFLX 160916P00150000 P 09/16/16 150.0 61.50 62.55
NFLX 160916P00155000 P 09/16/16 155.0 66.50 67.55
NFLX 160916P00160000 P 09/16/16 160.0 71.50 72.55
NFLX 160916P00165000 P 09/16/16 165.0 76.50 77.55
NFLX 160916P00170000 P 09/16/16 170.0 81.50 82.55
NFLX 160916P00175000 P 09/16/16 175.0 86.50 87.55
NFLX 160916P00180000 P 09/16/16 180.0 91.50 92.55
NFLX 160916P00185000 P 09/16/16 185.0 96.50 97.55
NFLX 160916P00190000 P 09/16/16 190.0 101.50 102.55
NFLX 160916P00195000 P 09/16/16 195.0 106.50 107.55
NFLX 160916P00200000 P 09/16/16 200.0 111.50 112.55
NFLX 160916P00205000 P 09/16/16 205.0 116.50 117.55
NFLX 161216C00017500 C 12/16/16 17.5 70.00 71.15
NFLX 161216C00020000 C 12/16/16 20.0 67.50 68.65
NFLX 161216C00022500 C 12/16/16 22.5 65.05 66.20
NFLX 161216C00025000 C 12/16/16 25.0 62.55 63.70
NFLX 161216C00030000 C 12/16/16 30.0 57.65 58.80
NFLX 161216C00035000 C 12/16/16 35.0 52.70 53.85
NFLX 161216C00040000 C 12/16/16 40.0 47.85 48.95
NFLX 161216C00045000 C 12/16/16 45.0 43.25 44.15
NFLX 161216C00050000 C 12/16/16 50.0 38.45 39.40
NFLX 161216C00055000 C 12/16/16 55.0 33.85 34.85
NFLX 161216C00060000 C 12/16/16 60.0 29.60 30.30
NFLX 161216C00065000 C 12/16/16 65.0 25.45 26.10
NFLX 161216C00070000 C 12/16/16 70.0 21.50 22.10
NFLX 161216C00075000 C 12/16/16 75.0 17.85 18.45
NFLX 161216C00080000 C 12/16/16 80.0 14.60 14.95
NFLX 161216C00085000 C 12/16/16 85.0 11.70 12.05
NFLX 161216C00090000 C 12/16/16 90.0 9.25 9.45
NFLX 161216C00095000 C 12/16/16 95.0 7.15 7.35
NFLX 161216C00100000 C 12/16/16 100.0 5.45 5.65
NFLX 161216C00105000 C 12/16/16 105.0 4.05 4.30
NFLX 161216C00110000 C 12/16/16 110.0 3.00 3.20
NFLX 161216C00115000 C 12/16/16 115.0 2.24 2.40
NFLX 161216C00120000 C 12/16/16 120.0 1.63 1.80
NFLX 161216C00125000 C 12/16/16 125.0 1.19 1.36
NFLX 161216C00130000 C 12/16/16 130.0 0.87 0.95
NFLX 161216C00135000 C 12/16/16 135.0 0.64 0.79
NFLX 161216C00140000 C 12/16/16 140.0 0.48 0.62
NFLX 161216C00145000 C 12/16/16 145.0 0.37 0.52
NFLX 161216C00150000 C 12/16/16 150.0 0.28 0.39
NFLX 161216C00155000 C 12/16/16 155.0 0.19 0.36
NFLX 161216C00160000 C 12/16/16 160.0 0.13 0.30
NFLX 161216C00165000 C 12/16/16 165.0 0.09 0.26
NFLX 161216C00170000 C 12/16/16 170.0 0.07 0.22
NFLX 161216C00175000 C 12/16/16 175.0 0.05 0.18
NFLX 161216C00180000 C 12/16/16 180.0 0.02 0.15
NFLX 161216C00185000 C 12/16/16 185.0 0.00 0.14
NFLX 161216C00190000 C 12/16/16 190.0 0.00 0.12
NFLX 161216C00195000 C 12/16/16 195.0 0.00 0.11
NFLX 161216C00200000 C 12/16/16 200.0 0.00 0.10
NFLX 161216C00205000 C 12/16/16 205.0 0.00 0.10
NFLX 161216C00210000 C 12/16/16 210.0 0.00 0.09
NFLX 161216P00017500 P 12/16/16 17.5 0.00 0.07
NFLX 161216P00020000 P 12/16/16 20.0 0.00 0.08
NFLX 161216P00022500 P 12/16/16 22.5 0.00 0.10
NFLX 161216P00025000 P 12/16/16 25.0 0.01 0.12
NFLX 161216P00030000 P 12/16/16 30.0 0.06 0.18
NFLX 161216P00035000 P 12/16/16 35.0 0.13 0.27
NFLX 161216P00040000 P 12/16/16 40.0 0.25 0.39
NFLX 161216P00045000 P 12/16/16 45.0 0.42 0.58
NFLX 161216P00050000 P 12/16/16 50.0 0.71 0.83
NFLX 161216P00055000 P 12/16/16 55.0 1.10 1.22
NFLX 161216P00060000 P 12/16/16 60.0 1.58 1.75
NFLX 161216P00065000 P 12/16/16 65.0 2.35 2.54
NFLX 161216P00070000 P 12/16/16 70.0 3.40 3.60
NFLX 161216P00075000 P 12/16/16 75.0 4.70 4.85
NFLX 161216P00080000 P 12/16/16 80.0 6.40 6.60
NFLX 161216P00085000 P 12/16/16 85.0 8.50 8.70
NFLX 161216P00090000 P 12/16/16 90.0 11.00 11.25
NFLX 161216P00095000 P 12/16/16 95.0 13.90 14.15
NFLX 161216P00100000 P 12/16/16 100.0 17.15 17.35
NFLX 161216P00105000 P 12/16/16 105.0 20.55 21.05
NFLX 161216P00110000 P 12/16/16 110.0 24.65 25.00
NFLX 161216P00115000 P 12/16/16 115.0 28.75 29.30
NFLX 161216P00120000 P 12/16/16 120.0 33.15 33.75
NFLX 161216P00125000 P 12/16/16 125.0 37.70 38.35
NFLX 161216P00130000 P 12/16/16 130.0 42.15 43.10
NFLX 161216P00135000 P 12/16/16 135.0 47.00 47.85
NFLX 161216P00140000 P 12/16/16 140.0 51.80 52.90
NFLX 161216P00145000 P 12/16/16 145.0 56.60 57.75
NFLX 161216P00150000 P 12/16/16 150.0 61.60 62.70
NFLX 161216P00155000 P 12/16/16 155.0 66.55 67.70
NFLX 161216P00160000 P 12/16/16 160.0 71.50 72.60
NFLX 161216P00165000 P 12/16/16 165.0 76.45 77.60
NFLX 161216P00170000 P 12/16/16 170.0 81.45 82.60
NFLX 161216P00175000 P 12/16/16 175.0 86.45 87.60
NFLX 161216P00180000 P 12/16/16 180.0 91.45 92.60
NFLX 161216P00185000 P 12/16/16 185.0 96.45 97.60
NFLX 161216P00190000 P 12/16/16 190.0 101.45 102.60
NFLX 161216P00195000 P 12/16/16 195.0 106.45 107.60
NFLX 161216P00200000 P 12/16/16 200.0 111.45 112.60
NFLX 161216P00205000 P 12/16/16 205.0 116.45 117.60
NFLX 161216P00210000 P 12/16/16 210.0 121.45 122.60
NFLX 170120C00021430 C 01/20/17 21.4 66.10 67.40
NFLX 170120C00022140 C 01/20/17 22.1 65.40 66.70
NFLX 170120C00022860 C 01/20/17 22.9 64.70 66.00
NFLX 170120C00023570 C 01/20/17 23.6 64.00 65.25
NFLX 170120C00024290 C 01/20/17 24.3 63.30 64.60
NFLX 170120C00025000 C 01/20/17 25.0 62.60 63.85
NFLX 170120C00025710 C 01/20/17 25.7 61.90 63.15
NFLX 170120C00026430 C 01/20/17 26.4 61.20 62.45
NFLX 170120C00027140 C 01/20/17 27.1 60.50 61.75
NFLX 170120C00027860 C 01/20/17 27.9 59.80 61.05
NFLX 170120C00028570 C 01/20/17 28.6 59.10 60.35
NFLX 170120C00030000 C 01/20/17 30.0 57.70 58.95
NFLX 170120C00031430 C 01/20/17 31.4 56.30 57.55
NFLX 170120C00032860 C 01/20/17 32.9 54.95 56.15
NFLX 170120C00034290 C 01/20/17 34.3 53.50 54.75
NFLX 170120C00035710 C 01/20/17 35.7 52.15 53.40
NFLX 170120C00037140 C 01/20/17 37.1 50.80 52.00
NFLX 170120C00038570 C 01/20/17 38.6 49.45 50.65
NFLX 170120C00040000 C 01/20/17 40.0 48.05 49.30
NFLX 170120C00041430 C 01/20/17 41.4 46.70 47.85
NFLX 170120C00042860 C 01/20/17 42.9 45.40 46.55
NFLX 170120C00044290 C 01/20/17 44.3 44.05 45.15
NFLX 170120C00045710 C 01/20/17 45.7 42.75 43.90
NFLX 170120C00047140 C 01/20/17 47.1 41.40 42.55
NFLX 170120C00048570 C 01/20/17 48.6 40.10 41.20
NFLX 170120C00050000 C 01/20/17 50.0 38.90 39.80
NFLX 170120C00051430 C 01/20/17 51.4 37.65 38.50
NFLX 170120C00052860 C 01/20/17 52.9 36.25 37.20
NFLX 170120C00054290 C 01/20/17 54.3 35.00 35.95
NFLX 170120C00055710 C 01/20/17 55.7 33.75 34.70
NFLX 170120C00057140 C 01/20/17 57.1 32.55 33.45
NFLX 170120C00058570 C 01/20/17 58.6 31.50 32.20
NFLX 170120C00060000 C 01/20/17 60.0 30.25 31.00
NFLX 170120C00061430 C 01/20/17 61.4 29.10 29.80
NFLX 170120C00062860 C 01/20/17 62.9 27.95 28.40
NFLX 170120C00064290 C 01/20/17 64.3 26.85 27.25
NFLX 170120C00065710 C 01/20/17 65.7 25.70 26.15
NFLX 170120C00067140 C 01/20/17 67.1 24.60 25.00
NFLX 170120C00068570 C 01/20/17 68.6 23.50 23.95
NFLX 170120C00070000 C 01/20/17 70.0 22.60 22.85
NFLX 170120C00071430 C 01/20/17 71.4 21.55 21.80
NFLX 170120C00074290 C 01/20/17 74.3 19.55 19.80
NFLX 170120C00077140 C 01/20/17 77.1 17.65 17.95
NFLX 170120C00080000 C 01/20/17 80.0 15.90 16.15
NFLX 170120C00082860 C 01/20/17 82.9 14.30 14.50
NFLX 170120C00085710 C 01/20/17 85.7 12.70 13.00
NFLX 170120C00088570 C 01/20/17 88.6 11.30 11.50
NFLX 170120C00090000 C 01/20/17 90.0 10.55 10.85
NFLX 170120C00091430 C 01/20/17 91.4 10.00 10.20
NFLX 170120C00094290 C 01/20/17 94.3 8.80 9.05
NFLX 170120C00097140 C 01/20/17 97.1 7.75 7.90
NFLX 170120C00100000 C 01/20/17 100.0 6.75 6.95
NFLX 170120C00102860 C 01/20/17 102.9 5.90 6.10
NFLX 170120C00105710 C 01/20/17 105.7 5.10 5.30
NFLX 170120C00108570 C 01/20/17 108.6 4.40 4.65
NFLX 170120C00110000 C 01/20/17 110.0 4.10 4.30
NFLX 170120C00111430 C 01/20/17 111.4 3.80 4.00
NFLX 170120C00114290 C 01/20/17 114.3 3.30 3.50
NFLX 170120C00117140 C 01/20/17 117.1 2.82 3.00
NFLX 170120C00120000 C 01/20/17 120.0 2.40 2.59
NFLX 170120C00122860 C 01/20/17 122.9 2.07 2.26
NFLX 170120C00125710 C 01/20/17 125.7 1.76 1.95
NFLX 170120C00128570 C 01/20/17 128.6 1.55 1.74
NFLX 170120C00130000 C 01/20/17 130.0 1.39 1.56
NFLX 170120C00131430 C 01/20/17 131.4 1.31 1.45
NFLX 170120C00134290 C 01/20/17 134.3 1.14 1.27
NFLX 170120C00137140 C 01/20/17 137.1 0.98 1.11
NFLX 170120C00140000 C 01/20/17 140.0 0.85 1.00
NFLX 170120C00142860 C 01/20/17 142.9 0.73 0.88
NFLX 170120C00145710 C 01/20/17 145.7 0.64 0.75
NFLX 170120C00148570 C 01/20/17 148.6 0.55 0.71
NFLX 170120C00150000 C 01/20/17 150.0 0.52 0.63
NFLX 170120C00151430 C 01/20/17 151.4 0.48 0.65
NFLX 170120C00154290 C 01/20/17 154.3 0.42 0.49
NFLX 170120C00157140 C 01/20/17 157.1 0.37 0.48
NFLX 170120C00160000 C 01/20/17 160.0 0.32 0.42
NFLX 170120C00162860 C 01/20/17 162.9 0.28 0.42
NFLX 170120C00165000 C 01/20/17 165.0 0.25 0.41
NFLX 170120C00170000 C 01/20/17 170.0 0.19 0.36
NFLX 170120C00175000 C 01/20/17 175.0 0.16 0.31
NFLX 170120C00180000 C 01/20/17 180.0 0.15 0.28
NFLX 170120C00185000 C 01/20/17 185.0 0.10 0.24
NFLX 170120C00190000 C 01/20/17 190.0 0.06 0.21
NFLX 170120C00195000 C 01/20/17 195.0 0.04 0.18
NFLX 170120C00200000 C 01/20/17 200.0 0.02 0.16
NFLX 170120C00205000 C 01/20/17 205.0 0.00 0.15
NFLX 170120C00210000 C 01/20/17 210.0 0.05 0.12
NFLX 170120P00021430 P 01/20/17 21.4 0.03 0.13
NFLX 170120P00022140 P 01/20/17 22.1 0.03 0.14
NFLX 170120P00022860 P 01/20/17 22.9 0.04 0.15
NFLX 170120P00023570 P 01/20/17 23.6 0.04 0.16
NFLX 170120P00024290 P 01/20/17 24.3 0.05 0.17
NFLX 170120P00025000 P 01/20/17 25.0 0.06 0.17
NFLX 170120P00025710 P 01/20/17 25.7 0.07 0.18
NFLX 170120P00026430 P 01/20/17 26.4 0.08 0.20
NFLX 170120P00027140 P 01/20/17 27.1 0.10 0.21
NFLX 170120P00027860 P 01/20/17 27.9 0.11 0.22
NFLX 170120P00028570 P 01/20/17 28.6 0.12 0.23
NFLX 170120P00030000 P 01/20/17 30.0 0.15 0.26
NFLX 170120P00031430 P 01/20/17 31.4 0.18 0.29
NFLX 170120P00032860 P 01/20/17 32.9 0.21 0.33
NFLX 170120P00034290 P 01/20/17 34.3 0.25 0.36
NFLX 170120P00035710 P 01/20/17 35.7 0.30 0.41
NFLX 170120P00037140 P 01/20/17 37.1 0.34 0.46
NFLX 170120P00038570 P 01/20/17 38.6 0.40 0.51
NFLX 170120P00040000 P 01/20/17 40.0 0.48 0.57
NFLX 170120P00041430 P 01/20/17 41.4 0.56 0.63
NFLX 170120P00042860 P 01/20/17 42.9 0.64 0.71
NFLX 170120P00044290 P 01/20/17 44.3 0.70 0.79
NFLX 170120P00045710 P 01/20/17 45.7 0.78 0.88
NFLX 170120P00047140 P 01/20/17 47.1 0.89 0.99
NFLX 170120P00048570 P 01/20/17 48.6 1.00 1.10
NFLX 170120P00050000 P 01/20/17 50.0 1.14 1.21
NFLX 170120P00051430 P 01/20/17 51.4 1.27 1.34
NFLX 170120P00052860 P 01/20/17 52.9 1.41 1.48
NFLX 170120P00054290 P 01/20/17 54.3 1.55 1.64
NFLX 170120P00055710 P 01/20/17 55.7 1.74 1.82
NFLX 170120P00057140 P 01/20/17 57.1 1.88 2.01
NFLX 170120P00058570 P 01/20/17 58.6 2.10 2.22
NFLX 170120P00060000 P 01/20/17 60.0 2.34 2.41
NFLX 170120P00061430 P 01/20/17 61.4 2.56 2.68
NFLX 170120P00062860 P 01/20/17 62.9 2.81 2.94
NFLX 170120P00064290 P 01/20/17 64.3 3.05 3.20
NFLX 170120P00065710 P 01/20/17 65.7 3.35 3.50
NFLX 170120P00067140 P 01/20/17 67.1 3.65 3.85
NFLX 170120P00068570 P 01/20/17 68.6 4.00 4.20
NFLX 170120P00070000 P 01/20/17 70.0 4.40 4.55
NFLX 170120P00071430 P 01/20/17 71.4 4.75 4.95
NFLX 170120P00074290 P 01/20/17 74.3 5.60 5.80
NFLX 170120P00077140 P 01/20/17 77.1 6.55 6.75
NFLX 170120P00080000 P 01/20/17 80.0 7.60 7.80
NFLX 170120P00082860 P 01/20/17 82.9 8.80 9.00
NFLX 170120P00085710 P 01/20/17 85.7 10.15 10.25
NFLX 170120P00088570 P 01/20/17 88.6 11.50 11.75
NFLX 170120P00090000 P 01/20/17 90.0 12.25 12.50
NFLX 170120P00091430 P 01/20/17 91.4 13.10 13.30
NFLX 170120P00094290 P 01/20/17 94.3 14.75 14.95
NFLX 170120P00097140 P 01/20/17 97.1 16.50 16.75
NFLX 170120P00100000 P 01/20/17 100.0 18.40 18.60
NFLX 170120P00102860 P 01/20/17 102.9 20.35 20.60
NFLX 170120P00105710 P 01/20/17 105.7 22.45 22.65
NFLX 170120P00108570 P 01/20/17 108.6 24.60 24.85
NFLX 170120P00110000 P 01/20/17 110.0 25.70 26.00
NFLX 170120P00111430 P 01/20/17 111.4 26.85 27.10
NFLX 170120P00114290 P 01/20/17 114.3 29.20 29.45
NFLX 170120P00117140 P 01/20/17 117.1 31.55 31.80
NFLX 170120P00120000 P 01/20/17 120.0 33.85 34.45
NFLX 170120P00122860 P 01/20/17 122.9 36.40 36.95
NFLX 170120P00125710 P 01/20/17 125.7 38.95 39.60
NFLX 170120P00128570 P 01/20/17 128.6 41.60 42.15
NFLX 170120P00130000 P 01/20/17 130.0 42.90 43.45
NFLX 170120P00131430 P 01/20/17 131.4 44.25 44.75
NFLX 170120P00134290 P 01/20/17 134.3 46.60 47.50
NFLX 170120P00137140 P 01/20/17 137.1 49.30 50.40
NFLX 170120P00140000 P 01/20/17 140.0 52.05 52.95
NFLX 170120P00142860 P 01/20/17 142.9 54.75 55.80
NFLX 170120P00145710 P 01/20/17 145.7 57.55 58.60
NFLX 170120P00148570 P 01/20/17 148.6 60.30 61.50
NFLX 170120P00150000 P 01/20/17 150.0 61.80 62.85
NFLX 170120P00151430 P 01/20/17 151.4 63.05 64.30
NFLX 170120P00154290 P 01/20/17 154.3 65.90 67.10
NFLX 170120P00157140 P 01/20/17 157.1 68.70 69.95
NFLX 170120P00160000 P 01/20/17 160.0 71.55 72.75
NFLX 170120P00162860 P 01/20/17 162.9 74.35 75.60
NFLX 170120P00165000 P 01/20/17 165.0 76.50 77.75
NFLX 170120P00170000 P 01/20/17 170.0 81.45 82.70
NFLX 170120P00175000 P 01/20/17 175.0 86.45 87.65
NFLX 170120P00180000 P 01/20/17 180.0 91.40 92.65
NFLX 170120P00185000 P 01/20/17 185.0 96.40 97.65
NFLX 170120P00190000 P 01/20/17 190.0 101.40 102.65
NFLX 170120P00195000 P 01/20/17 195.0 106.40 107.65
NFLX 170120P00200000 P 01/20/17 200.0 111.40 112.65
NFLX 170120P00205000 P 01/20/17 205.0 116.40 117.65
NFLX 170120P00210000 P 01/20/17 210.0 121.40 122.65
NFLX 180119C00015000 C 01/19/18 15.0 71.00 75.60
NFLX 180119C00020000 C 01/19/18 20.0 66.00 70.80
NFLX 180119C00025000 C 01/19/18 25.0 61.50 66.00
NFLX 180119C00030000 C 01/19/18 30.0 57.00 61.40
NFLX 180119C00035000 C 01/19/18 35.0 52.50 57.00
NFLX 180119C00040000 C 01/19/18 40.0 48.15 52.80
NFLX 180119C00045000 C 01/19/18 45.0 44.00 48.80
NFLX 180119C00050000 C 01/19/18 50.0 40.70 44.05
NFLX 180119C00055000 C 01/19/18 55.0 37.25 39.95
NFLX 180119C00060000 C 01/19/18 60.0 34.40 35.50
NFLX 180119C00065000 C 01/19/18 65.0 31.75 32.20
NFLX 180119C00070000 C 01/19/18 70.0 28.40 29.05
NFLX 180119C00075000 C 01/19/18 75.0 25.45 25.90
NFLX 180119C00080000 C 01/19/18 80.0 22.65 23.25
NFLX 180119C00085000 C 01/19/18 85.0 20.15 20.85
NFLX 180119C00090000 C 01/19/18 90.0 17.50 18.45
NFLX 180119C00095000 C 01/19/18 95.0 15.80 16.45
NFLX 180119C00100000 C 01/19/18 100.0 14.05 14.55
NFLX 180119C00105000 C 01/19/18 105.0 12.00 13.20
NFLX 180119C00110000 C 01/19/18 110.0 10.80 11.30
NFLX 180119C00115000 C 01/19/18 115.0 9.15 9.95
NFLX 180119C00120000 C 01/19/18 120.0 8.20 9.20
NFLX 180119C00125000 C 01/19/18 125.0 7.25 7.65
NFLX 180119C00130000 C 01/19/18 130.0 6.15 6.95
NFLX 180119C00135000 C 01/19/18 135.0 5.55 5.90
NFLX 180119C00140000 C 01/19/18 140.0 4.95 5.40
NFLX 180119C00145000 C 01/19/18 145.0 3.95 4.70
NFLX 180119C00150000 C 01/19/18 150.0 3.40 4.20
NFLX 180119C00155000 C 01/19/18 155.0 3.00 4.05
NFLX 180119C00160000 C 01/19/18 160.0 2.60 3.50
NFLX 180119C00165000 C 01/19/18 165.0 2.17 3.20
NFLX 180119C00170000 C 01/19/18 170.0 1.90 2.64
NFLX 180119C00175000 C 01/19/18 175.0 1.63 2.45
NFLX 180119C00180000 C 01/19/18 180.0 1.42 2.28
NFLX 180119C00185000 C 01/19/18 185.0 1.25 2.03
NFLX 180119C00190000 C 01/19/18 190.0 1.09 1.82
NFLX 180119C00195000 C 01/19/18 195.0 1.12 1.63
NFLX 180119P00015000 P 01/19/18 15.0 0.14 0.37
NFLX 180119P00020000 P 01/19/18 20.0 0.27 0.58
NFLX 180119P00025000 P 01/19/18 25.0 0.51 0.89
NFLX 180119P00030000 P 01/19/18 30.0 1.10 1.29
NFLX 180119P00035000 P 01/19/18 35.0 1.33 1.83
NFLX 180119P00040000 P 01/19/18 40.0 2.10 2.29
NFLX 180119P00045000 P 01/19/18 45.0 2.65 3.30
NFLX 180119P00050000 P 01/19/18 50.0 3.55 3.95
NFLX 180119P00055000 P 01/19/18 55.0 4.60 5.20
NFLX 180119P00060000 P 01/19/18 60.0 5.80 6.80
NFLX 180119P00065000 P 01/19/18 65.0 7.75 8.05
NFLX 180119P00070000 P 01/19/18 70.0 9.50 9.85
NFLX 180119P00075000 P 01/19/18 75.0 11.55 11.85
NFLX 180119P00080000 P 01/19/18 80.0 13.80 14.10
NFLX 180119P00085000 P 01/19/18 85.0 16.20 16.75
NFLX 180119P00090000 P 01/19/18 90.0 18.95 19.40
NFLX 180119P00095000 P 01/19/18 95.0 21.35 22.30
NFLX 180119P00100000 P 01/19/18 100.0 24.70 25.50
NFLX 180119P00105000 P 01/19/18 105.0 27.75 28.60
NFLX 180119P00110000 P 01/19/18 110.0 31.35 32.35
NFLX 180119P00115000 P 01/19/18 115.0 35.00 36.15
NFLX 180119P00120000 P 01/19/18 120.0 38.75 39.45
NFLX 180119P00125000 P 01/19/18 125.0 42.75 43.75
NFLX 180119P00130000 P 01/19/18 130.0 47.05 47.35
NFLX 180119P00135000 P 01/19/18 135.0 51.25 51.55
NFLX 180119P00140000 P 01/19/18 140.0 55.50 56.40
NFLX 180119P00145000 P 01/19/18 145.0 59.90 60.25
NFLX 180119P00150000 P 01/19/18 150.0 64.00 65.45
NFLX 180119P00155000 P 01/19/18 155.0 68.75 69.85
NFLX 180119P00160000 P 01/19/18 160.0 73.35 74.30
NFLX 180119P00165000 P 01/19/18 165.0 77.95 78.95
NFLX 180119P00170000 P 01/19/18 170.0 82.70 83.75
NFLX 180119P00175000 P 01/19/18 175.0 85.50 90.10
NFLX 180119P00180000 P 01/19/18 180.0 90.20 95.00
NFLX 180119P00185000 P 01/19/18 185.0 95.00 99.80
NFLX 180119P00190000 P 01/19/18 190.0 100.25 104.80
NFLX 180119P00195000 P 01/19/18 195.0 105.20 109.60

OPRA data is delayed 15 minutes.