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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-11)Premium Content

Netflix Inc (NFLX)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFLX 170825C00105000 C 08/25/17 105.0 60.65 62.65
NFLX 170825C00110000 C 08/25/17 110.0 55.55 57.60
NFLX 170825C00115000 C 08/25/17 115.0 50.55 52.60
NFLX 170825C00120000 C 08/25/17 120.0 45.65 47.60
NFLX 170825C00125000 C 08/25/17 125.0 40.70 42.70
NFLX 170825C00130000 C 08/25/17 130.0 36.05 37.60
NFLX 170825C00133000 C 08/25/17 133.0 32.95 34.60
NFLX 170825C00134000 C 08/25/17 134.0 32.05 33.65
NFLX 170825C00135000 C 08/25/17 135.0 30.90 32.75
NFLX 170825C00136000 C 08/25/17 136.0 29.75 31.75
NFLX 170825C00137000 C 08/25/17 137.0 28.75 30.75
NFLX 170825C00138000 C 08/25/17 138.0 27.90 29.70
NFLX 170825C00139000 C 08/25/17 139.0 26.70 28.75
NFLX 170825C00140000 C 08/25/17 140.0 26.50 26.95
NFLX 170825C00141000 C 08/25/17 141.0 24.90 26.70
NFLX 170825C00142000 C 08/25/17 142.0 23.80 25.80
NFLX 170825C00143000 C 08/25/17 143.0 22.90 24.75
NFLX 170825C00144000 C 08/25/17 144.0 21.95 23.75
NFLX 170825C00145000 C 08/25/17 145.0 20.90 22.70
NFLX 170825C00146000 C 08/25/17 146.0 19.80 21.75
NFLX 170825C00147000 C 08/25/17 147.0 19.00 20.80
NFLX 170825C00148000 C 08/25/17 148.0 17.85 19.75
NFLX 170825C00149000 C 08/25/17 149.0 17.00 18.85
NFLX 170825C00150000 C 08/25/17 150.0 15.90 17.85
NFLX 170825C00152500 C 08/25/17 152.5 13.45 15.40
NFLX 170825C00155000 C 08/25/17 155.0 11.90 12.35
NFLX 170825C00157500 C 08/25/17 157.5 9.60 9.85
NFLX 170825C00160000 C 08/25/17 160.0 7.35 7.65
NFLX 170825C00162500 C 08/25/17 162.5 5.35 5.55
NFLX 170825C00165000 C 08/25/17 165.0 3.60 3.75
NFLX 170825C00167500 C 08/25/17 167.5 2.22 2.30
NFLX 170825C00170000 C 08/25/17 170.0 1.32 1.36
NFLX 170825C00172500 C 08/25/17 172.5 0.71 0.79
NFLX 170825C00175000 C 08/25/17 175.0 0.40 0.44
NFLX 170825C00177500 C 08/25/17 177.5 0.19 0.25
NFLX 170825C00180000 C 08/25/17 180.0 0.15 0.16
NFLX 170825C00182500 C 08/25/17 182.5 0.09 0.12
NFLX 170825C00185000 C 08/25/17 185.0 0.06 0.10
NFLX 170825C00187500 C 08/25/17 187.5 0.07 0.09
NFLX 170825C00190000 C 08/25/17 190.0 0.03 0.08
NFLX 170825C00192500 C 08/25/17 192.5 0.01 0.13
NFLX 170825C00195000 C 08/25/17 195.0 0.00 0.05
NFLX 170825C00197500 C 08/25/17 197.5 0.01 0.11
NFLX 170825C00200000 C 08/25/17 200.0 0.03 0.12
NFLX 170825C00202500 C 08/25/17 202.5 0.01 0.13
NFLX 170825C00205000 C 08/25/17 205.0 0.00 0.13
NFLX 170825C00207500 C 08/25/17 207.5 0.00 0.13
NFLX 170825C00210000 C 08/25/17 210.0 0.00 0.04
NFLX 170825C00212500 C 08/25/17 212.5 0.00 0.13
NFLX 170825C00215000 C 08/25/17 215.0 0.00 0.13
NFLX 170825C00217500 C 08/25/17 217.5 0.00 0.13
NFLX 170825C00220000 C 08/25/17 220.0 0.00 0.13
NFLX 170825C00222500 C 08/25/17 222.5 0.00 0.12
NFLX 170825C00225000 C 08/25/17 225.0 0.00 0.12
NFLX 170825C00230000 C 08/25/17 230.0 0.00 0.04
NFLX 170825C00235000 C 08/25/17 235.0 0.00 0.11
NFLX 170825C00240000 C 08/25/17 240.0 0.00 0.11
NFLX 170825C00250000 C 08/25/17 250.0 0.00 0.11
NFLX 170825P00105000 P 08/25/17 105.0 0.01 0.03
NFLX 170825P00110000 P 08/25/17 110.0 0.01 0.03
NFLX 170825P00115000 P 08/25/17 115.0 0.01 0.11
NFLX 170825P00120000 P 08/25/17 120.0 0.00 0.12
NFLX 170825P00125000 P 08/25/17 125.0 0.00 0.13
NFLX 170825P00130000 P 08/25/17 130.0 0.01 0.07
NFLX 170825P00133000 P 08/25/17 133.0 0.03 0.17
NFLX 170825P00134000 P 08/25/17 134.0 0.06 0.18
NFLX 170825P00135000 P 08/25/17 135.0 0.07 0.13
NFLX 170825P00136000 P 08/25/17 136.0 0.08 0.13
NFLX 170825P00137000 P 08/25/17 137.0 0.10 0.13
NFLX 170825P00138000 P 08/25/17 138.0 0.05 0.13
NFLX 170825P00139000 P 08/25/17 139.0 0.07 0.14
NFLX 170825P00140000 P 08/25/17 140.0 0.08 0.15
NFLX 170825P00141000 P 08/25/17 141.0 0.09 0.16
NFLX 170825P00142000 P 08/25/17 142.0 0.10 0.17
NFLX 170825P00143000 P 08/25/17 143.0 0.16 0.20
NFLX 170825P00144000 P 08/25/17 144.0 0.17 0.20
NFLX 170825P00145000 P 08/25/17 145.0 0.18 0.22
NFLX 170825P00146000 P 08/25/17 146.0 0.19 0.23
NFLX 170825P00147000 P 08/25/17 147.0 0.21 0.24
NFLX 170825P00148000 P 08/25/17 148.0 0.22 0.24
NFLX 170825P00149000 P 08/25/17 149.0 0.24 0.27
NFLX 170825P00150000 P 08/25/17 150.0 0.25 0.28
NFLX 170825P00152500 P 08/25/17 152.5 0.24 0.41
NFLX 170825P00155000 P 08/25/17 155.0 0.35 0.47
NFLX 170825P00157500 P 08/25/17 157.5 0.51 0.61
NFLX 170825P00160000 P 08/25/17 160.0 0.81 0.89
NFLX 170825P00162500 P 08/25/17 162.5 1.26 1.33
NFLX 170825P00165000 P 08/25/17 165.0 1.96 2.07
NFLX 170825P00167500 P 08/25/17 167.5 3.05 3.20
NFLX 170825P00170000 P 08/25/17 170.0 4.55 4.75
NFLX 170825P00172500 P 08/25/17 172.5 6.45 6.75
NFLX 170825P00175000 P 08/25/17 175.0 8.60 8.90
NFLX 170825P00177500 P 08/25/17 177.5 10.90 11.30
NFLX 170825P00180000 P 08/25/17 180.0 13.30 13.70
NFLX 170825P00182500 P 08/25/17 182.5 15.75 16.20
NFLX 170825P00185000 P 08/25/17 185.0 18.20 18.65
NFLX 170825P00187500 P 08/25/17 187.5 20.70 21.15
NFLX 170825P00190000 P 08/25/17 190.0 22.80 24.25
NFLX 170825P00192500 P 08/25/17 192.5 24.90 26.90
NFLX 170825P00195000 P 08/25/17 195.0 27.40 29.45
NFLX 170825P00197500 P 08/25/17 197.5 30.70 31.50
NFLX 170825P00200000 P 08/25/17 200.0 32.45 34.40
NFLX 170825P00202500 P 08/25/17 202.5 35.00 36.95
NFLX 170825P00205000 P 08/25/17 205.0 37.50 39.45
NFLX 170825P00207500 P 08/25/17 207.5 40.00 41.95
NFLX 170825P00210000 P 08/25/17 210.0 42.50 44.45
NFLX 170825P00212500 P 08/25/17 212.5 45.00 46.95
NFLX 170825P00215000 P 08/25/17 215.0 47.50 49.45
NFLX 170825P00217500 P 08/25/17 217.5 50.00 51.95
NFLX 170825P00220000 P 08/25/17 220.0 52.50 54.45
NFLX 170825P00222500 P 08/25/17 222.5 55.00 56.95
NFLX 170825P00225000 P 08/25/17 225.0 57.50 59.45
NFLX 170825P00230000 P 08/25/17 230.0 62.50 64.45
NFLX 170825P00235000 P 08/25/17 235.0 67.50 69.45
NFLX 170825P00240000 P 08/25/17 240.0 72.50 74.45
NFLX 170825P00250000 P 08/25/17 250.0 82.50 84.45
NFLX 170901C00105000 C 09/01/17 105.0 60.75 62.65
NFLX 170901C00110000 C 09/01/17 110.0 55.65 57.70
NFLX 170901C00115000 C 09/01/17 115.0 50.75 52.60
NFLX 170901C00120000 C 09/01/17 120.0 45.80 47.65
NFLX 170901C00125000 C 09/01/17 125.0 41.05 42.75
NFLX 170901C00130000 C 09/01/17 130.0 36.20 37.80
NFLX 170901C00135000 C 09/01/17 135.0 31.20 32.75
NFLX 170901C00139000 C 09/01/17 139.0 27.15 28.80
NFLX 170901C00140000 C 09/01/17 140.0 26.25 27.75
NFLX 170901C00141000 C 09/01/17 141.0 25.20 26.85
NFLX 170901C00142000 C 09/01/17 142.0 24.35 25.85
NFLX 170901C00143000 C 09/01/17 143.0 23.35 24.90
NFLX 170901C00144000 C 09/01/17 144.0 22.20 23.90
NFLX 170901C00145000 C 09/01/17 145.0 21.25 22.85
NFLX 170901C00146000 C 09/01/17 146.0 20.20 21.90
NFLX 170901C00147000 C 09/01/17 147.0 19.20 20.95
NFLX 170901C00148000 C 09/01/17 148.0 18.30 20.00
NFLX 170901C00149000 C 09/01/17 149.0 17.30 19.05
NFLX 170901C00150000 C 09/01/17 150.0 17.05 17.40
NFLX 170901C00152500 C 09/01/17 152.5 14.35 15.70
NFLX 170901C00155000 C 09/01/17 155.0 12.40 12.70
NFLX 170901C00157500 C 09/01/17 157.5 9.65 10.95
NFLX 170901C00160000 C 09/01/17 160.0 8.15 8.40
NFLX 170901C00162500 C 09/01/17 162.5 6.30 6.50
NFLX 170901C00165000 C 09/01/17 165.0 4.65 4.85
NFLX 170901C00167500 C 09/01/17 167.5 3.30 3.45
NFLX 170901C00170000 C 09/01/17 170.0 2.27 2.38
NFLX 170901C00172500 C 09/01/17 172.5 1.51 1.64
NFLX 170901C00175000 C 09/01/17 175.0 0.95 1.12
NFLX 170901C00177500 C 09/01/17 177.5 0.64 0.73
NFLX 170901C00180000 C 09/01/17 180.0 0.39 0.52
NFLX 170901C00182500 C 09/01/17 182.5 0.28 0.37
NFLX 170901C00185000 C 09/01/17 185.0 0.17 0.24
NFLX 170901C00187500 C 09/01/17 187.5 0.13 0.19
NFLX 170901C00190000 C 09/01/17 190.0 0.07 0.15
NFLX 170901C00192500 C 09/01/17 192.5 0.05 0.13
NFLX 170901C00195000 C 09/01/17 195.0 0.03 0.10
NFLX 170901C00197500 C 09/01/17 197.5 0.03 0.10
NFLX 170901C00200000 C 09/01/17 200.0 0.02 0.08
NFLX 170901C00202500 C 09/01/17 202.5 0.00 0.07
NFLX 170901C00205000 C 09/01/17 205.0 0.00 0.06
NFLX 170901C00207500 C 09/01/17 207.5 0.00 0.13
NFLX 170901C00210000 C 09/01/17 210.0 0.00 0.13
NFLX 170901C00212500 C 09/01/17 212.5 0.00 0.13
NFLX 170901C00215000 C 09/01/17 215.0 0.00 0.13
NFLX 170901C00217500 C 09/01/17 217.5 0.00 0.13
NFLX 170901C00220000 C 09/01/17 220.0 0.00 0.13
NFLX 170901C00222500 C 09/01/17 222.5 0.00 0.13
NFLX 170901C00225000 C 09/01/17 225.0 0.00 0.13
NFLX 170901C00230000 C 09/01/17 230.0 0.00 0.13
NFLX 170901C00235000 C 09/01/17 235.0 0.00 0.13
NFLX 170901C00240000 C 09/01/17 240.0 0.00 0.13
NFLX 170901C00250000 C 09/01/17 250.0 0.00 0.13
NFLX 170901P00105000 P 09/01/17 105.0 0.00 0.05
NFLX 170901P00110000 P 09/01/17 110.0 0.00 0.13
NFLX 170901P00115000 P 09/01/17 115.0 0.04 0.15
NFLX 170901P00120000 P 09/01/17 120.0 0.03 0.10
NFLX 170901P00125000 P 09/01/17 125.0 0.07 0.13
NFLX 170901P00130000 P 09/01/17 130.0 0.08 0.18
NFLX 170901P00135000 P 09/01/17 135.0 0.10 0.22
NFLX 170901P00139000 P 09/01/17 139.0 0.16 0.27
NFLX 170901P00140000 P 09/01/17 140.0 0.18 0.25
NFLX 170901P00141000 P 09/01/17 141.0 0.16 0.32
NFLX 170901P00142000 P 09/01/17 142.0 0.21 0.28
NFLX 170901P00143000 P 09/01/17 143.0 0.23 0.30
NFLX 170901P00144000 P 09/01/17 144.0 0.26 0.39
NFLX 170901P00145000 P 09/01/17 145.0 0.27 0.34
NFLX 170901P00146000 P 09/01/17 146.0 0.30 0.38
NFLX 170901P00147000 P 09/01/17 147.0 0.33 0.42
NFLX 170901P00148000 P 09/01/17 148.0 0.34 0.44
NFLX 170901P00149000 P 09/01/17 149.0 0.42 0.50
NFLX 170901P00150000 P 09/01/17 150.0 0.46 0.53
NFLX 170901P00152500 P 09/01/17 152.5 0.61 0.68
NFLX 170901P00155000 P 09/01/17 155.0 0.82 0.90
NFLX 170901P00157500 P 09/01/17 157.5 1.05 1.21
NFLX 170901P00160000 P 09/01/17 160.0 1.54 1.62
NFLX 170901P00162500 P 09/01/17 162.5 2.14 2.24
NFLX 170901P00165000 P 09/01/17 165.0 2.96 3.10
NFLX 170901P00167500 P 09/01/17 167.5 4.05 4.25
NFLX 170901P00170000 P 09/01/17 170.0 5.50 5.75
NFLX 170901P00172500 P 09/01/17 172.5 7.25 7.50
NFLX 170901P00175000 P 09/01/17 175.0 9.25 9.50
NFLX 170901P00177500 P 09/01/17 177.5 11.35 11.65
NFLX 170901P00180000 P 09/01/17 180.0 13.65 13.95
NFLX 170901P00182500 P 09/01/17 182.5 15.95 16.35
NFLX 170901P00185000 P 09/01/17 185.0 18.35 18.80
NFLX 170901P00187500 P 09/01/17 187.5 20.30 21.90
NFLX 170901P00190000 P 09/01/17 190.0 23.25 23.75
NFLX 170901P00192500 P 09/01/17 192.5 25.45 26.95
NFLX 170901P00195000 P 09/01/17 195.0 27.75 29.40
NFLX 170901P00197500 P 09/01/17 197.5 30.00 31.90
NFLX 170901P00200000 P 09/01/17 200.0 32.50 34.40
NFLX 170901P00202500 P 09/01/17 202.5 35.70 36.20
NFLX 170901P00205000 P 09/01/17 205.0 37.65 39.45
NFLX 170901P00207500 P 09/01/17 207.5 40.20 41.85
NFLX 170901P00210000 P 09/01/17 210.0 42.50 44.35
NFLX 170901P00212500 P 09/01/17 212.5 45.00 46.90
NFLX 170901P00215000 P 09/01/17 215.0 47.50 49.35
NFLX 170901P00217500 P 09/01/17 217.5 50.00 51.90
NFLX 170901P00220000 P 09/01/17 220.0 52.50 54.35
NFLX 170901P00222500 P 09/01/17 222.5 55.00 56.85
NFLX 170901P00225000 P 09/01/17 225.0 57.50 59.35
NFLX 170901P00230000 P 09/01/17 230.0 62.50 64.35
NFLX 170901P00235000 P 09/01/17 235.0 67.70 69.35
NFLX 170901P00240000 P 09/01/17 240.0 72.50 74.35
NFLX 170901P00250000 P 09/01/17 250.0 82.50 84.35
NFLX 170908C00140000 C 09/08/17 140.0 26.30 27.95
NFLX 170908C00144000 C 09/08/17 144.0 22.30 23.80
NFLX 170908C00145000 C 09/08/17 145.0 21.55 22.75
NFLX 170908C00146000 C 09/08/17 146.0 20.40 22.05
NFLX 170908C00147000 C 09/08/17 147.0 19.65 20.90
NFLX 170908C00148000 C 09/08/17 148.0 18.60 20.15
NFLX 170908C00149000 C 09/08/17 149.0 17.55 19.15
NFLX 170908C00150000 C 09/08/17 150.0 16.70 18.30
NFLX 170908C00152500 C 09/08/17 152.5 14.45 15.50
NFLX 170908C00155000 C 09/08/17 155.0 12.25 13.25
NFLX 170908C00157500 C 09/08/17 157.5 10.50 11.50
NFLX 170908C00160000 C 09/08/17 160.0 8.55 9.25
NFLX 170908C00162500 C 09/08/17 162.5 7.00 7.60
NFLX 170908C00165000 C 09/08/17 165.0 5.20 5.95
NFLX 170908C00167500 C 09/08/17 167.5 4.10 4.60
NFLX 170908C00170000 C 09/08/17 170.0 2.89 3.40
NFLX 170908C00172500 C 09/08/17 172.5 2.08 2.49
NFLX 170908C00175000 C 09/08/17 175.0 1.40 1.78
NFLX 170908C00177500 C 09/08/17 177.5 0.95 1.25
NFLX 170908C00180000 C 09/08/17 180.0 0.71 0.90
NFLX 170908C00182500 C 09/08/17 182.5 0.41 0.63
NFLX 170908C00185000 C 09/08/17 185.0 0.28 0.50
NFLX 170908C00187500 C 09/08/17 187.5 0.19 0.38
NFLX 170908C00190000 C 09/08/17 190.0 0.12 0.24
NFLX 170908C00192500 C 09/08/17 192.5 0.08 0.20
NFLX 170908C00195000 C 09/08/17 195.0 0.05 0.16
NFLX 170908C00197500 C 09/08/17 197.5 0.05 0.15
NFLX 170908C00200000 C 09/08/17 200.0 0.04 0.12
NFLX 170908C00202500 C 09/08/17 202.5 0.02 0.11
NFLX 170908C00205000 C 09/08/17 205.0 0.00 0.16
NFLX 170908C00207500 C 09/08/17 207.5 0.00 0.15
NFLX 170908C00210000 C 09/08/17 210.0 0.00 0.15
NFLX 170908C00212500 C 09/08/17 212.5 0.00 0.08
NFLX 170908C00215000 C 09/08/17 215.0 0.00 0.08
NFLX 170908C00217500 C 09/08/17 217.5 0.00 0.14
NFLX 170908C00220000 C 09/08/17 220.0 0.00 0.14
NFLX 170908C00222500 C 09/08/17 222.5 0.00 0.13
NFLX 170908C00225000 C 09/08/17 225.0 0.00 0.13
NFLX 170908C00230000 C 09/08/17 230.0 0.00 0.13
NFLX 170908P00140000 P 09/08/17 140.0 0.22 0.38
NFLX 170908P00144000 P 09/08/17 144.0 0.30 0.50
NFLX 170908P00145000 P 09/08/17 145.0 0.34 0.55
NFLX 170908P00146000 P 09/08/17 146.0 0.37 0.59
NFLX 170908P00147000 P 09/08/17 147.0 0.41 0.64
NFLX 170908P00148000 P 09/08/17 148.0 0.45 0.69
NFLX 170908P00149000 P 09/08/17 149.0 0.50 0.77
NFLX 170908P00150000 P 09/08/17 150.0 0.58 0.79
NFLX 170908P00152500 P 09/08/17 152.5 0.75 1.07
NFLX 170908P00155000 P 09/08/17 155.0 1.04 1.27
NFLX 170908P00157500 P 09/08/17 157.5 1.41 1.82
NFLX 170908P00160000 P 09/08/17 160.0 1.93 2.40
NFLX 170908P00162500 P 09/08/17 162.5 2.64 3.10
NFLX 170908P00165000 P 09/08/17 165.0 3.50 4.00
NFLX 170908P00167500 P 09/08/17 167.5 4.60 5.35
NFLX 170908P00170000 P 09/08/17 170.0 5.95 6.90
NFLX 170908P00172500 P 09/08/17 172.5 7.60 8.50
NFLX 170908P00175000 P 09/08/17 175.0 9.40 10.45
NFLX 170908P00177500 P 09/08/17 177.5 11.35 12.00
NFLX 170908P00180000 P 09/08/17 180.0 13.35 14.45
NFLX 170908P00182500 P 09/08/17 182.5 15.60 16.95
NFLX 170908P00185000 P 09/08/17 185.0 18.10 19.50
NFLX 170908P00187500 P 09/08/17 187.5 20.20 21.25
NFLX 170908P00190000 P 09/08/17 190.0 22.55 24.45
NFLX 170908P00192500 P 09/08/17 192.5 25.00 26.95
NFLX 170908P00195000 P 09/08/17 195.0 27.45 29.40
NFLX 170908P00197500 P 09/08/17 197.5 29.95 31.80
NFLX 170908P00200000 P 09/08/17 200.0 32.45 34.05
NFLX 170908P00202500 P 09/08/17 202.5 34.90 36.90
NFLX 170908P00205000 P 09/08/17 205.0 37.45 39.45
NFLX 170908P00207500 P 09/08/17 207.5 40.00 41.80
NFLX 170908P00210000 P 09/08/17 210.0 42.65 44.05
NFLX 170908P00212500 P 09/08/17 212.5 44.95 46.90
NFLX 170908P00215000 P 09/08/17 215.0 47.60 49.10
NFLX 170908P00217500 P 09/08/17 217.5 49.95 51.85
NFLX 170908P00220000 P 09/08/17 220.0 52.60 54.30
NFLX 170908P00222500 P 09/08/17 222.5 54.95 56.85
NFLX 170908P00225000 P 09/08/17 225.0 57.45 59.45
NFLX 170908P00230000 P 09/08/17 230.0 62.40 64.40
NFLX 170915C00040000 C 09/15/17 40.0 125.60 127.65
NFLX 170915C00045000 C 09/15/17 45.0 120.65 122.65
NFLX 170915C00050000 C 09/15/17 50.0 116.05 117.60
NFLX 170915C00055000 C 09/15/17 55.0 110.60 112.60
NFLX 170915C00060000 C 09/15/17 60.0 105.70 107.65
NFLX 170915C00065000 C 09/15/17 65.0 101.15 102.70
NFLX 170915C00070000 C 09/15/17 70.0 96.10 97.65
NFLX 170915C00075000 C 09/15/17 75.0 91.15 92.65
NFLX 170915C00080000 C 09/15/17 80.0 86.10 87.60
NFLX 170915C00085000 C 09/15/17 85.0 80.85 82.60
NFLX 170915C00090000 C 09/15/17 90.0 75.85 77.65
NFLX 170915C00095000 C 09/15/17 95.0 70.85 72.55
NFLX 170915C00100000 C 09/15/17 100.0 66.05 67.60
NFLX 170915C00105000 C 09/15/17 105.0 61.20 62.75
NFLX 170915C00110000 C 09/15/17 110.0 56.20 57.70
NFLX 170915C00115000 C 09/15/17 115.0 51.55 52.55
NFLX 170915C00120000 C 09/15/17 120.0 45.95 47.80
NFLX 170915C00125000 C 09/15/17 125.0 41.35 42.40
NFLX 170915C00130000 C 09/15/17 130.0 36.10 37.70
NFLX 170915C00135000 C 09/15/17 135.0 31.20 32.95
NFLX 170915C00140000 C 09/15/17 140.0 26.60 28.05
NFLX 170915C00145000 C 09/15/17 145.0 21.80 23.15
NFLX 170915C00150000 C 09/15/17 150.0 17.05 18.40
NFLX 170915C00155000 C 09/15/17 155.0 13.25 13.80
NFLX 170915C00160000 C 09/15/17 160.0 9.40 9.85
NFLX 170915C00165000 C 09/15/17 165.0 6.15 6.45
NFLX 170915C00170000 C 09/15/17 170.0 3.80 3.95
NFLX 170915C00175000 C 09/15/17 175.0 2.09 2.25
NFLX 170915C00180000 C 09/15/17 180.0 1.16 1.25
NFLX 170915C00185000 C 09/15/17 185.0 0.52 0.67
NFLX 170915C00190000 C 09/15/17 190.0 0.30 0.39
NFLX 170915C00195000 C 09/15/17 195.0 0.18 0.24
NFLX 170915C00200000 C 09/15/17 200.0 0.12 0.17
NFLX 170915C00205000 C 09/15/17 205.0 0.07 0.13
NFLX 170915C00210000 C 09/15/17 210.0 0.05 0.10
NFLX 170915C00215000 C 09/15/17 215.0 0.02 0.08
NFLX 170915C00220000 C 09/15/17 220.0 0.00 0.12
NFLX 170915C00225000 C 09/15/17 225.0 0.02 0.05
NFLX 170915C00230000 C 09/15/17 230.0 0.00 0.16
NFLX 170915C00235000 C 09/15/17 235.0 0.00 0.16
NFLX 170915C00240000 C 09/15/17 240.0 0.01 0.16
NFLX 170915C00245000 C 09/15/17 245.0 0.00 0.15
NFLX 170915C00250000 C 09/15/17 250.0 0.00 0.15
NFLX 170915C00255000 C 09/15/17 255.0 0.00 0.15
NFLX 170915C00260000 C 09/15/17 260.0 0.00 0.15
NFLX 170915C00265000 C 09/15/17 265.0 0.00 0.15
NFLX 170915C00270000 C 09/15/17 270.0 0.00 0.04
NFLX 170915C00275000 C 09/15/17 275.0 0.00 0.15
NFLX 170915C00280000 C 09/15/17 280.0 0.00 0.15
NFLX 170915C00285000 C 09/15/17 285.0 0.00 0.04
NFLX 170915P00040000 P 09/15/17 40.0 0.00 0.15
NFLX 170915P00045000 P 09/15/17 45.0 0.00 0.15
NFLX 170915P00050000 P 09/15/17 50.0 0.00 0.15
NFLX 170915P00055000 P 09/15/17 55.0 0.00 0.15
NFLX 170915P00060000 P 09/15/17 60.0 0.00 0.16
NFLX 170915P00065000 P 09/15/17 65.0 0.00 0.17
NFLX 170915P00070000 P 09/15/17 70.0 0.00 0.17
NFLX 170915P00075000 P 09/15/17 75.0 0.00 0.17
NFLX 170915P00080000 P 09/15/17 80.0 0.00 0.16
NFLX 170915P00085000 P 09/15/17 85.0 0.00 0.04
NFLX 170915P00090000 P 09/15/17 90.0 0.00 0.04
NFLX 170915P00095000 P 09/15/17 95.0 0.00 0.15
NFLX 170915P00100000 P 09/15/17 100.0 0.01 0.06
NFLX 170915P00105000 P 09/15/17 105.0 0.00 0.10
NFLX 170915P00110000 P 09/15/17 110.0 0.00 0.19
NFLX 170915P00115000 P 09/15/17 115.0 0.02 0.18
NFLX 170915P00120000 P 09/15/17 120.0 0.08 0.21
NFLX 170915P00125000 P 09/15/17 125.0 0.09 0.27
NFLX 170915P00130000 P 09/15/17 130.0 0.16 0.32
NFLX 170915P00135000 P 09/15/17 135.0 0.28 0.40
NFLX 170915P00140000 P 09/15/17 140.0 0.42 0.53
NFLX 170915P00145000 P 09/15/17 145.0 0.62 0.77
NFLX 170915P00150000 P 09/15/17 150.0 0.96 1.07
NFLX 170915P00155000 P 09/15/17 155.0 1.50 1.85
NFLX 170915P00160000 P 09/15/17 160.0 2.73 3.05
NFLX 170915P00165000 P 09/15/17 165.0 4.45 4.55
NFLX 170915P00170000 P 09/15/17 170.0 6.85 7.20
NFLX 170915P00175000 P 09/15/17 175.0 10.25 10.85
NFLX 170915P00180000 P 09/15/17 180.0 14.10 14.80
NFLX 170915P00185000 P 09/15/17 185.0 18.50 19.40
NFLX 170915P00190000 P 09/15/17 190.0 22.85 23.80
NFLX 170915P00195000 P 09/15/17 195.0 27.50 29.20
NFLX 170915P00200000 P 09/15/17 200.0 32.45 34.20
NFLX 170915P00205000 P 09/15/17 205.0 37.40 39.05
NFLX 170915P00210000 P 09/15/17 210.0 42.40 44.25
NFLX 170915P00215000 P 09/15/17 215.0 47.60 49.05
NFLX 170915P00220000 P 09/15/17 220.0 52.65 54.35
NFLX 170915P00225000 P 09/15/17 225.0 57.45 59.05
NFLX 170915P00230000 P 09/15/17 230.0 62.50 64.25
NFLX 170915P00235000 P 09/15/17 235.0 67.45 69.20
NFLX 170915P00240000 P 09/15/17 240.0 72.50 74.00
NFLX 170915P00245000 P 09/15/17 245.0 77.50 79.20
NFLX 170915P00250000 P 09/15/17 250.0 82.60 84.20
NFLX 170915P00255000 P 09/15/17 255.0 87.50 89.25
NFLX 170915P00260000 P 09/15/17 260.0 92.50 94.25
NFLX 170915P00265000 P 09/15/17 265.0 97.50 99.25
NFLX 170915P00270000 P 09/15/17 270.0 102.55 104.25
NFLX 170915P00275000 P 09/15/17 275.0 107.50 109.25
NFLX 170915P00280000 P 09/15/17 280.0 112.50 114.25
NFLX 170915P00285000 P 09/15/17 285.0 117.50 119.25
NFLX 170922C00130000 C 09/22/17 130.0 36.40 37.80
NFLX 170922C00135000 C 09/22/17 135.0 31.30 32.95
NFLX 170922C00140000 C 09/22/17 140.0 26.75 28.25
NFLX 170922C00144000 C 09/22/17 144.0 22.70 24.50
NFLX 170922C00145000 C 09/22/17 145.0 21.95 23.50
NFLX 170922C00146000 C 09/22/17 146.0 21.10 22.60
NFLX 170922C00147000 C 09/22/17 147.0 20.55 21.60
NFLX 170922C00148000 C 09/22/17 148.0 19.70 20.55
NFLX 170922C00149000 C 09/22/17 149.0 18.40 19.45
NFLX 170922C00150000 C 09/22/17 150.0 17.55 18.85
NFLX 170922C00152500 C 09/22/17 152.5 15.35 16.70
NFLX 170922C00155000 C 09/22/17 155.0 13.35 14.55
NFLX 170922C00157500 C 09/22/17 157.5 11.45 12.35
NFLX 170922C00160000 C 09/22/17 160.0 9.70 10.55
NFLX 170922C00162500 C 09/22/17 162.5 8.25 9.00
NFLX 170922C00165000 C 09/22/17 165.0 6.70 7.25
NFLX 170922C00167500 C 09/22/17 167.5 5.40 6.15
NFLX 170922C00170000 C 09/22/17 170.0 4.30 4.90
NFLX 170922C00172500 C 09/22/17 172.5 3.50 3.95
NFLX 170922C00175000 C 09/22/17 175.0 2.61 3.00
NFLX 170922C00177500 C 09/22/17 177.5 2.00 2.43
NFLX 170922C00180000 C 09/22/17 180.0 1.48 1.87
NFLX 170922C00182500 C 09/22/17 182.5 1.11 1.40
NFLX 170922C00185000 C 09/22/17 185.0 0.83 1.15
NFLX 170922C00187500 C 09/22/17 187.5 0.62 0.91
NFLX 170922C00190000 C 09/22/17 190.0 0.48 0.73
NFLX 170922C00192500 C 09/22/17 192.5 0.35 0.53
NFLX 170922C00195000 C 09/22/17 195.0 0.26 0.50
NFLX 170922C00197500 C 09/22/17 197.5 0.19 0.33
NFLX 170922C00200000 C 09/22/17 200.0 0.14 0.26
NFLX 170922C00202500 C 09/22/17 202.5 0.11 0.22
NFLX 170922C00205000 C 09/22/17 205.0 0.08 0.17
NFLX 170922C00207500 C 09/22/17 207.5 0.06 0.14
NFLX 170922C00210000 C 09/22/17 210.0 0.05 0.24
NFLX 170922C00212500 C 09/22/17 212.5 0.03 0.10
NFLX 170922C00215000 C 09/22/17 215.0 0.02 0.09
NFLX 170922C00220000 C 09/22/17 220.0 0.00 0.20
NFLX 170922C00225000 C 09/22/17 225.0 0.00 0.18
NFLX 170922C00230000 C 09/22/17 230.0 0.00 0.18
NFLX 170922P00130000 P 09/22/17 130.0 0.21 0.35
NFLX 170922P00135000 P 09/22/17 135.0 0.31 0.45
NFLX 170922P00140000 P 09/22/17 140.0 0.46 0.60
NFLX 170922P00144000 P 09/22/17 144.0 0.64 0.86
NFLX 170922P00145000 P 09/22/17 145.0 0.71 0.93
NFLX 170922P00146000 P 09/22/17 146.0 0.77 1.01
NFLX 170922P00147000 P 09/22/17 147.0 0.87 1.10
NFLX 170922P00148000 P 09/22/17 148.0 0.96 1.20
NFLX 170922P00149000 P 09/22/17 149.0 1.05 1.31
NFLX 170922P00150000 P 09/22/17 150.0 1.18 1.43
NFLX 170922P00152500 P 09/22/17 152.5 1.51 1.80
NFLX 170922P00155000 P 09/22/17 155.0 1.96 2.35
NFLX 170922P00157500 P 09/22/17 157.5 2.50 2.80
NFLX 170922P00160000 P 09/22/17 160.0 3.15 3.65
NFLX 170922P00162500 P 09/22/17 162.5 4.00 4.30
NFLX 170922P00165000 P 09/22/17 165.0 4.95 5.55
NFLX 170922P00167500 P 09/22/17 167.5 6.05 6.70
NFLX 170922P00170000 P 09/22/17 170.0 7.40 8.15
NFLX 170922P00172500 P 09/22/17 172.5 8.85 9.80
NFLX 170922P00175000 P 09/22/17 175.0 10.55 11.65
NFLX 170922P00177500 P 09/22/17 177.5 12.50 13.50
NFLX 170922P00180000 P 09/22/17 180.0 14.50 15.50
NFLX 170922P00182500 P 09/22/17 182.5 16.55 17.15
NFLX 170922P00185000 P 09/22/17 185.0 18.75 19.40
NFLX 170922P00187500 P 09/22/17 187.5 20.80 22.05
NFLX 170922P00190000 P 09/22/17 190.0 23.20 24.45
NFLX 170922P00192500 P 09/22/17 192.5 25.60 26.80
NFLX 170922P00195000 P 09/22/17 195.0 27.60 29.40
NFLX 170922P00197500 P 09/22/17 197.5 30.10 32.00
NFLX 170922P00200000 P 09/22/17 200.0 32.70 34.10
NFLX 170922P00202500 P 09/22/17 202.5 34.95 36.90
NFLX 170922P00205000 P 09/22/17 205.0 37.45 39.10
NFLX 170922P00207500 P 09/22/17 207.5 40.15 41.80
NFLX 170922P00210000 P 09/22/17 210.0 42.45 44.05
NFLX 170922P00212500 P 09/22/17 212.5 45.05 46.75
NFLX 170922P00215000 P 09/22/17 215.0 47.40 49.25
NFLX 170922P00220000 P 09/22/17 220.0 52.45 54.45
NFLX 170922P00225000 P 09/22/17 225.0 57.45 59.30
NFLX 170922P00230000 P 09/22/17 230.0 62.45 64.30
NFLX 170929C00130000 C 09/29/17 130.0 36.50 37.85
NFLX 170929C00135000 C 09/29/17 135.0 31.75 33.10
NFLX 170929C00140000 C 09/29/17 140.0 26.95 28.30
NFLX 170929C00145000 C 09/29/17 145.0 22.45 23.75
NFLX 170929C00146000 C 09/29/17 146.0 21.35 22.65
NFLX 170929C00147000 C 09/29/17 147.0 20.40 21.70
NFLX 170929C00148000 C 09/29/17 148.0 19.85 20.70
NFLX 170929C00149000 C 09/29/17 149.0 18.65 20.05
NFLX 170929C00150000 C 09/29/17 150.0 18.20 18.95
NFLX 170929C00152500 C 09/29/17 152.5 15.85 16.90
NFLX 170929C00155000 C 09/29/17 155.0 14.30 14.80
NFLX 170929C00157500 C 09/29/17 157.5 12.45 13.00
NFLX 170929C00160000 C 09/29/17 160.0 10.65 11.15
NFLX 170929C00162500 C 09/29/17 162.5 8.90 9.55
NFLX 170929C00165000 C 09/29/17 165.0 7.40 8.15
NFLX 170929C00167500 C 09/29/17 167.5 6.25 6.75
NFLX 170929C00170000 C 09/29/17 170.0 5.10 5.60
NFLX 170929C00172500 C 09/29/17 172.5 4.00 4.60
NFLX 170929C00175000 C 09/29/17 175.0 3.30 3.65
NFLX 170929C00177500 C 09/29/17 177.5 2.61 2.92
NFLX 170929C00180000 C 09/29/17 180.0 1.96 2.32
NFLX 170929C00182500 C 09/29/17 182.5 1.52 1.91
NFLX 170929C00185000 C 09/29/17 185.0 1.18 1.48
NFLX 170929C00187500 C 09/29/17 187.5 0.91 1.14
NFLX 170929C00190000 C 09/29/17 190.0 0.71 0.90
NFLX 170929C00192500 C 09/29/17 192.5 0.51 0.69
NFLX 170929C00195000 C 09/29/17 195.0 0.40 0.56
NFLX 170929C00197500 C 09/29/17 197.5 0.30 0.44
NFLX 170929C00200000 C 09/29/17 200.0 0.23 0.36
NFLX 170929C00202500 C 09/29/17 202.5 0.17 0.30
NFLX 170929C00205000 C 09/29/17 205.0 0.13 0.24
NFLX 170929C00207500 C 09/29/17 207.5 0.11 0.21
NFLX 170929C00210000 C 09/29/17 210.0 0.08 0.18
NFLX 170929C00215000 C 09/29/17 215.0 0.05 0.14
NFLX 170929C00220000 C 09/29/17 220.0 0.02 0.11
NFLX 170929P00130000 P 09/29/17 130.0 0.28 0.41
NFLX 170929P00135000 P 09/29/17 135.0 0.43 0.56
NFLX 170929P00140000 P 09/29/17 140.0 0.63 0.80
NFLX 170929P00145000 P 09/29/17 145.0 0.94 1.17
NFLX 170929P00146000 P 09/29/17 146.0 1.04 1.27
NFLX 170929P00147000 P 09/29/17 147.0 1.14 1.39
NFLX 170929P00148000 P 09/29/17 148.0 1.25 1.51
NFLX 170929P00149000 P 09/29/17 149.0 1.38 1.67
NFLX 170929P00150000 P 09/29/17 150.0 1.53 1.77
NFLX 170929P00152500 P 09/29/17 152.5 1.91 2.32
NFLX 170929P00155000 P 09/29/17 155.0 2.40 2.85
NFLX 170929P00157500 P 09/29/17 157.5 3.00 3.50
NFLX 170929P00160000 P 09/29/17 160.0 3.75 4.30
NFLX 170929P00162500 P 09/29/17 162.5 4.60 5.20
NFLX 170929P00165000 P 09/29/17 165.0 5.60 6.25
NFLX 170929P00167500 P 09/29/17 167.5 6.75 7.50
NFLX 170929P00170000 P 09/29/17 170.0 8.20 8.80
NFLX 170929P00172500 P 09/29/17 172.5 9.50 10.45
NFLX 170929P00175000 P 09/29/17 175.0 11.10 12.10
NFLX 170929P00177500 P 09/29/17 177.5 12.95 13.55
NFLX 170929P00180000 P 09/29/17 180.0 14.85 15.85
NFLX 170929P00182500 P 09/29/17 182.5 16.90 17.95
NFLX 170929P00185000 P 09/29/17 185.0 19.10 19.85
NFLX 170929P00187500 P 09/29/17 187.5 20.95 22.00
NFLX 170929P00190000 P 09/29/17 190.0 23.10 24.80
NFLX 170929P00192500 P 09/29/17 192.5 25.50 27.00
NFLX 170929P00195000 P 09/29/17 195.0 27.85 29.40
NFLX 170929P00197500 P 09/29/17 197.5 30.30 32.00
NFLX 170929P00200000 P 09/29/17 200.0 32.70 34.30
NFLX 170929P00202500 P 09/29/17 202.5 35.10 36.90
NFLX 170929P00205000 P 09/29/17 205.0 37.55 39.35
NFLX 170929P00207500 P 09/29/17 207.5 40.00 41.60
NFLX 170929P00210000 P 09/29/17 210.0 42.45 44.40
NFLX 170929P00215000 P 09/29/17 215.0 47.45 49.30
NFLX 170929P00220000 P 09/29/17 220.0 52.45 54.35
NFLX 171020C00125000 C 10/20/17 125.0 41.30 43.85
NFLX 171020C00130000 C 10/20/17 130.0 37.25 39.50
NFLX 171020C00135000 C 10/20/17 135.0 32.75 34.35
NFLX 171020C00140000 C 10/20/17 140.0 29.10 29.95
NFLX 171020C00145000 C 10/20/17 145.0 24.90 25.90
NFLX 171020C00150000 C 10/20/17 150.0 20.95 22.15
NFLX 171020C00155000 C 10/20/17 155.0 17.60 18.20
NFLX 171020C00160000 C 10/20/17 160.0 14.50 15.00
NFLX 171020C00165000 C 10/20/17 165.0 11.70 12.10
NFLX 171020C00170000 C 10/20/17 170.0 9.25 9.40
NFLX 171020C00175000 C 10/20/17 175.0 7.20 7.55
NFLX 171020C00180000 C 10/20/17 180.0 5.40 5.75
NFLX 171020C00185000 C 10/20/17 185.0 4.00 4.35
NFLX 171020C00190000 C 10/20/17 190.0 2.66 3.35
NFLX 171020C00195000 C 10/20/17 195.0 2.20 2.47
NFLX 171020C00200000 C 10/20/17 200.0 1.60 1.92
NFLX 171020C00205000 C 10/20/17 205.0 1.17 1.46
NFLX 171020C00210000 C 10/20/17 210.0 0.86 1.58
NFLX 171020C00215000 C 10/20/17 215.0 0.59 1.03
NFLX 171020C00220000 C 10/20/17 220.0 0.53 0.83
NFLX 171020C00225000 C 10/20/17 225.0 0.29 0.51
NFLX 171020C00230000 C 10/20/17 230.0 0.30 0.45
NFLX 171020C00235000 C 10/20/17 235.0 0.25 0.44
NFLX 171020C00240000 C 10/20/17 240.0 0.08 0.52
NFLX 171020C00245000 C 10/20/17 245.0 0.06 2.09
NFLX 171020C00250000 C 10/20/17 250.0 0.07 0.42
NFLX 171020C00255000 C 10/20/17 255.0 0.00 1.38
NFLX 171020C00260000 C 10/20/17 260.0 0.02 0.48
NFLX 171020C00265000 C 10/20/17 265.0 0.00 0.51
NFLX 171020C00270000 C 10/20/17 270.0 0.00 0.75
NFLX 171020C00275000 C 10/20/17 275.0 0.00 0.75
NFLX 171020C00280000 C 10/20/17 280.0 0.00 0.75
NFLX 171020C00285000 C 10/20/17 285.0 0.00 0.75
NFLX 171020P00125000 P 10/20/17 125.0 0.75 1.07
NFLX 171020P00130000 P 10/20/17 130.0 1.09 1.42
NFLX 171020P00135000 P 10/20/17 135.0 1.60 1.74
NFLX 171020P00140000 P 10/20/17 140.0 2.25 2.48
NFLX 171020P00145000 P 10/20/17 145.0 3.10 3.45
NFLX 171020P00150000 P 10/20/17 150.0 4.25 4.45
NFLX 171020P00155000 P 10/20/17 155.0 5.70 5.95
NFLX 171020P00160000 P 10/20/17 160.0 7.45 7.80
NFLX 171020P00165000 P 10/20/17 165.0 9.70 10.05
NFLX 171020P00170000 P 10/20/17 170.0 12.15 12.60
NFLX 171020P00175000 P 10/20/17 175.0 15.00 15.55
NFLX 171020P00180000 P 10/20/17 180.0 18.30 18.80
NFLX 171020P00185000 P 10/20/17 185.0 21.95 22.35
NFLX 171020P00190000 P 10/20/17 190.0 25.40 26.70
NFLX 171020P00195000 P 10/20/17 195.0 29.70 30.75
NFLX 171020P00200000 P 10/20/17 200.0 34.15 35.00
NFLX 171020P00205000 P 10/20/17 205.0 38.70 40.30
NFLX 171020P00210000 P 10/20/17 210.0 42.65 44.95
NFLX 171020P00215000 P 10/20/17 215.0 47.30 49.65
NFLX 171020P00220000 P 10/20/17 220.0 51.70 54.45
NFLX 171020P00225000 P 10/20/17 225.0 56.50 59.90
NFLX 171020P00230000 P 10/20/17 230.0 62.00 65.05
NFLX 171020P00235000 P 10/20/17 235.0 67.10 69.70
NFLX 171020P00240000 P 10/20/17 240.0 71.00 75.25
NFLX 171020P00245000 P 10/20/17 245.0 75.95 79.90
NFLX 171020P00250000 P 10/20/17 250.0 80.95 84.85
NFLX 171020P00255000 P 10/20/17 255.0 85.95 90.15
NFLX 171020P00260000 P 10/20/17 260.0 90.95 94.95
NFLX 171020P00265000 P 10/20/17 265.0 95.95 100.20
NFLX 171020P00270000 P 10/20/17 270.0 100.95 105.00
NFLX 171020P00275000 P 10/20/17 275.0 105.95 110.05
NFLX 171020P00280000 P 10/20/17 280.0 111.00 115.00
NFLX 171020P00285000 P 10/20/17 285.0 115.95 120.10
NFLX 171215C00040000 C 12/15/17 40.0 125.75 127.75
NFLX 171215C00045000 C 12/15/17 45.0 120.80 122.85
NFLX 171215C00050000 C 12/15/17 50.0 115.90 117.85
NFLX 171215C00055000 C 12/15/17 55.0 110.90 112.85
NFLX 171215C00060000 C 12/15/17 60.0 105.95 107.90
NFLX 171215C00065000 C 12/15/17 65.0 100.95 102.85
NFLX 171215C00070000 C 12/15/17 70.0 95.90 97.95
NFLX 171215C00075000 C 12/15/17 75.0 90.95 93.00
NFLX 171215C00080000 C 12/15/17 80.0 86.15 88.05
NFLX 171215C00085000 C 12/15/17 85.0 81.20 83.05
NFLX 171215C00090000 C 12/15/17 90.0 76.45 78.10
NFLX 171215C00095000 C 12/15/17 95.0 71.75 73.25
NFLX 171215C00100000 C 12/15/17 100.0 66.95 68.45
NFLX 171215C00105000 C 12/15/17 105.0 61.95 63.60
NFLX 171215C00110000 C 12/15/17 110.0 57.25 58.80
NFLX 171215C00115000 C 12/15/17 115.0 52.35 54.00
NFLX 171215C00120000 C 12/15/17 120.0 48.05 49.25
NFLX 171215C00125000 C 12/15/17 125.0 43.55 44.85
NFLX 171215C00130000 C 12/15/17 130.0 39.30 40.40
NFLX 171215C00135000 C 12/15/17 135.0 34.75 36.20
NFLX 171215C00140000 C 12/15/17 140.0 30.70 32.20
NFLX 171215C00145000 C 12/15/17 145.0 27.45 28.25
NFLX 171215C00150000 C 12/15/17 150.0 23.85 24.70
NFLX 171215C00155000 C 12/15/17 155.0 20.60 21.00
NFLX 171215C00160000 C 12/15/17 160.0 17.55 17.80
NFLX 171215C00165000 C 12/15/17 165.0 14.80 15.00
NFLX 171215C00170000 C 12/15/17 170.0 12.40 12.60
NFLX 171215C00175000 C 12/15/17 175.0 10.05 10.50
NFLX 171215C00180000 C 12/15/17 180.0 8.45 8.70
NFLX 171215C00185000 C 12/15/17 185.0 6.90 7.20
NFLX 171215C00190000 C 12/15/17 190.0 5.50 5.95
NFLX 171215C00195000 C 12/15/17 195.0 4.45 4.85
NFLX 171215C00200000 C 12/15/17 200.0 3.65 3.85
NFLX 171215C00205000 C 12/15/17 205.0 2.83 3.25
NFLX 171215C00210000 C 12/15/17 210.0 2.19 2.67
NFLX 171215C00215000 C 12/15/17 215.0 1.65 2.06
NFLX 171215C00220000 C 12/15/17 220.0 1.44 1.67
NFLX 171215C00225000 C 12/15/17 225.0 1.12 1.39
NFLX 171215C00230000 C 12/15/17 230.0 0.89 1.11
NFLX 171215C00235000 C 12/15/17 235.0 0.80 0.88
NFLX 171215C00240000 C 12/15/17 240.0 0.58 0.73
NFLX 171215C00250000 C 12/15/17 250.0 0.37 0.52
NFLX 171215C00260000 C 12/15/17 260.0 0.25 0.40
NFLX 171215C00265000 C 12/15/17 265.0 0.21 0.34
NFLX 171215C00270000 C 12/15/17 270.0 0.18 0.30
NFLX 171215C00275000 C 12/15/17 275.0 0.16 0.27
NFLX 171215C00280000 C 12/15/17 280.0 0.14 0.24
NFLX 171215C00285000 C 12/15/17 285.0 0.12 0.22
NFLX 171215P00040000 P 12/15/17 40.0 0.00 0.18
NFLX 171215P00045000 P 12/15/17 45.0 0.00 0.34
NFLX 171215P00050000 P 12/15/17 50.0 0.00 0.18
NFLX 171215P00055000 P 12/15/17 55.0 0.00 0.20
NFLX 171215P00060000 P 12/15/17 60.0 0.00 0.19
NFLX 171215P00065000 P 12/15/17 65.0 0.00 0.20
NFLX 171215P00070000 P 12/15/17 70.0 0.00 0.33
NFLX 171215P00075000 P 12/15/17 75.0 0.08 0.35
NFLX 171215P00080000 P 12/15/17 80.0 0.13 0.32
NFLX 171215P00085000 P 12/15/17 85.0 0.17 0.39
NFLX 171215P00090000 P 12/15/17 90.0 0.23 0.47
NFLX 171215P00095000 P 12/15/17 95.0 0.31 0.55
NFLX 171215P00100000 P 12/15/17 100.0 0.43 0.58
NFLX 171215P00105000 P 12/15/17 105.0 0.57 0.84
NFLX 171215P00110000 P 12/15/17 110.0 0.75 0.93
NFLX 171215P00115000 P 12/15/17 115.0 1.04 1.18
NFLX 171215P00120000 P 12/15/17 120.0 1.38 1.56
NFLX 171215P00125000 P 12/15/17 125.0 1.83 2.01
NFLX 171215P00130000 P 12/15/17 130.0 2.41 2.61
NFLX 171215P00135000 P 12/15/17 135.0 3.10 3.35
NFLX 171215P00140000 P 12/15/17 140.0 4.05 4.30
NFLX 171215P00145000 P 12/15/17 145.0 5.20 5.50
NFLX 171215P00150000 P 12/15/17 150.0 6.55 7.15
NFLX 171215P00155000 P 12/15/17 155.0 8.20 8.55
NFLX 171215P00160000 P 12/15/17 160.0 10.15 10.45
NFLX 171215P00165000 P 12/15/17 165.0 12.40 12.75
NFLX 171215P00170000 P 12/15/17 170.0 15.00 15.45
NFLX 171215P00175000 P 12/15/17 175.0 17.80 18.25
NFLX 171215P00180000 P 12/15/17 180.0 20.80 21.55
NFLX 171215P00185000 P 12/15/17 185.0 24.30 25.05
NFLX 171215P00190000 P 12/15/17 190.0 27.95 28.75
NFLX 171215P00195000 P 12/15/17 195.0 31.85 33.05
NFLX 171215P00200000 P 12/15/17 200.0 35.85 36.80
NFLX 171215P00205000 P 12/15/17 205.0 39.95 40.80
NFLX 171215P00210000 P 12/15/17 210.0 44.65 45.90
NFLX 171215P00215000 P 12/15/17 215.0 49.10 49.80
NFLX 171215P00220000 P 12/15/17 220.0 53.40 55.00
NFLX 171215P00225000 P 12/15/17 225.0 58.20 59.80
NFLX 171215P00230000 P 12/15/17 230.0 62.90 64.65
NFLX 171215P00235000 P 12/15/17 235.0 67.80 69.40
NFLX 171215P00240000 P 12/15/17 240.0 72.60 74.40
NFLX 171215P00250000 P 12/15/17 250.0 82.45 84.30
NFLX 171215P00260000 P 12/15/17 260.0 92.45 94.30
NFLX 171215P00265000 P 12/15/17 265.0 97.60 99.25
NFLX 171215P00270000 P 12/15/17 270.0 102.45 104.25
NFLX 171215P00275000 P 12/15/17 275.0 107.65 109.35
NFLX 171215P00280000 P 12/15/17 280.0 112.45 114.30
NFLX 171215P00285000 P 12/15/17 285.0 117.60 119.25
NFLX 180119C00015000 C 01/19/18 15.0 150.55 152.80
NFLX 180119C00020000 C 01/19/18 20.0 145.65 147.85
NFLX 180119C00025000 C 01/19/18 25.0 140.65 142.90
NFLX 180119C00030000 C 01/19/18 30.0 135.70 137.90
NFLX 180119C00035000 C 01/19/18 35.0 130.75 133.00
NFLX 180119C00040000 C 01/19/18 40.0 125.75 128.05
NFLX 180119C00045000 C 01/19/18 45.0 120.80 123.10
NFLX 180119C00050000 C 01/19/18 50.0 115.80 118.05
NFLX 180119C00055000 C 01/19/18 55.0 110.85 113.10
NFLX 180119C00060000 C 01/19/18 60.0 105.85 108.10
NFLX 180119C00065000 C 01/19/18 65.0 100.95 103.15
NFLX 180119C00070000 C 01/19/18 70.0 96.60 98.25
NFLX 180119C00075000 C 01/19/18 75.0 91.60 93.10
NFLX 180119C00080000 C 01/19/18 80.0 86.70 88.00
NFLX 180119C00085000 C 01/19/18 85.0 81.80 83.60
NFLX 180119C00090000 C 01/19/18 90.0 77.05 78.35
NFLX 180119C00095000 C 01/19/18 95.0 72.10 73.95
NFLX 180119C00100000 C 01/19/18 100.0 67.30 69.15
NFLX 180119C00105000 C 01/19/18 105.0 62.55 64.10
NFLX 180119C00110000 C 01/19/18 110.0 57.65 59.35
NFLX 180119C00115000 C 01/19/18 115.0 53.35 55.15
NFLX 180119C00120000 C 01/19/18 120.0 48.75 50.35
NFLX 180119C00125000 C 01/19/18 125.0 45.20 46.15
NFLX 180119C00130000 C 01/19/18 130.0 40.40 41.95
NFLX 180119C00135000 C 01/19/18 135.0 37.00 37.85
NFLX 180119C00140000 C 01/19/18 140.0 33.25 34.00
NFLX 180119C00145000 C 01/19/18 145.0 29.60 30.35
NFLX 180119C00150000 C 01/19/18 150.0 26.40 26.90
NFLX 180119C00155000 C 01/19/18 155.0 23.00 23.65
NFLX 180119C00160000 C 01/19/18 160.0 20.25 20.65
NFLX 180119C00165000 C 01/19/18 165.0 17.60 17.95
NFLX 180119C00170000 C 01/19/18 170.0 15.20 15.55
NFLX 180119C00175000 C 01/19/18 175.0 13.00 13.35
NFLX 180119C00180000 C 01/19/18 180.0 11.00 11.40
NFLX 180119C00185000 C 01/19/18 185.0 9.20 9.60
NFLX 180119C00190000 C 01/19/18 190.0 7.90 8.20
NFLX 180119C00195000 C 01/19/18 195.0 6.45 6.90
NFLX 180119C00200000 C 01/19/18 200.0 5.40 5.90
NFLX 180119C00210000 C 01/19/18 210.0 3.85 4.05
NFLX 180119C00220000 C 01/19/18 220.0 2.65 3.00
NFLX 180119C00230000 C 01/19/18 230.0 1.77 2.11
NFLX 180119C00240000 C 01/19/18 240.0 1.21 1.49
NFLX 180119C00250000 C 01/19/18 250.0 0.80 1.08
NFLX 180119C00260000 C 01/19/18 260.0 0.42 0.79
NFLX 180119C00270000 C 01/19/18 270.0 0.23 0.60
NFLX 180119C00280000 C 01/19/18 280.0 0.14 0.48
NFLX 180119C00290000 C 01/19/18 290.0 0.02 0.37
NFLX 180119C00300000 C 01/19/18 300.0 0.18 0.31
NFLX 180119P00015000 P 01/19/18 15.0 0.00 0.01
NFLX 180119P00020000 P 01/19/18 20.0 0.00 0.53
NFLX 180119P00025000 P 01/19/18 25.0 0.00 0.11
NFLX 180119P00030000 P 01/19/18 30.0 0.00 0.12
NFLX 180119P00035000 P 01/19/18 35.0 0.00 0.56
NFLX 180119P00040000 P 01/19/18 40.0 0.00 0.05
NFLX 180119P00045000 P 01/19/18 45.0 0.05 0.55
NFLX 180119P00050000 P 01/19/18 50.0 0.05 0.55
NFLX 180119P00055000 P 01/19/18 55.0 0.04 0.55
NFLX 180119P00060000 P 01/19/18 60.0 0.06 0.56
NFLX 180119P00065000 P 01/19/18 65.0 0.06 0.59
NFLX 180119P00070000 P 01/19/18 70.0 0.04 0.64
NFLX 180119P00075000 P 01/19/18 75.0 0.19 0.33
NFLX 180119P00080000 P 01/19/18 80.0 0.29 0.40
NFLX 180119P00085000 P 01/19/18 85.0 0.29 0.62
NFLX 180119P00090000 P 01/19/18 90.0 0.46 0.75
NFLX 180119P00095000 P 01/19/18 95.0 0.62 0.92
NFLX 180119P00100000 P 01/19/18 100.0 0.82 0.98
NFLX 180119P00105000 P 01/19/18 105.0 1.09 1.22
NFLX 180119P00110000 P 01/19/18 110.0 1.41 1.73
NFLX 180119P00115000 P 01/19/18 115.0 1.81 2.10
NFLX 180119P00120000 P 01/19/18 120.0 2.32 2.44
NFLX 180119P00125000 P 01/19/18 125.0 2.91 3.15
NFLX 180119P00130000 P 01/19/18 130.0 3.75 3.95
NFLX 180119P00135000 P 01/19/18 135.0 4.70 5.05
NFLX 180119P00140000 P 01/19/18 140.0 5.85 5.95
NFLX 180119P00145000 P 01/19/18 145.0 7.20 7.60
NFLX 180119P00150000 P 01/19/18 150.0 8.80 9.15
NFLX 180119P00155000 P 01/19/18 155.0 10.55 10.95
NFLX 180119P00160000 P 01/19/18 160.0 12.65 13.05
NFLX 180119P00165000 P 01/19/18 165.0 14.85 15.15
NFLX 180119P00170000 P 01/19/18 170.0 17.40 17.75
NFLX 180119P00175000 P 01/19/18 175.0 20.25 20.60
NFLX 180119P00180000 P 01/19/18 180.0 23.30 23.65
NFLX 180119P00185000 P 01/19/18 185.0 26.55 27.05
NFLX 180119P00190000 P 01/19/18 190.0 30.05 31.00
NFLX 180119P00195000 P 01/19/18 195.0 33.75 34.25
NFLX 180119P00200000 P 01/19/18 200.0 37.65 38.15
NFLX 180119P00210000 P 01/19/18 210.0 45.45 46.50
NFLX 180119P00220000 P 01/19/18 220.0 54.20 56.00
NFLX 180119P00230000 P 01/19/18 230.0 63.65 65.30
NFLX 180119P00240000 P 01/19/18 240.0 73.15 74.70
NFLX 180119P00250000 P 01/19/18 250.0 82.65 84.35
NFLX 180119P00260000 P 01/19/18 260.0 92.45 94.10
NFLX 180119P00270000 P 01/19/18 270.0 102.40 104.05
NFLX 180119P00280000 P 01/19/18 280.0 112.25 114.45
NFLX 180119P00290000 P 01/19/18 290.0 122.40 124.50
NFLX 180119P00300000 P 01/19/18 300.0 132.25 133.95
NFLX 180316C00085000 C 03/16/18 85.0 81.15 85.20
NFLX 180316C00090000 C 03/16/18 90.0 76.40 80.40
NFLX 180316C00095000 C 03/16/18 95.0 71.70 75.70
NFLX 180316C00100000 C 03/16/18 100.0 67.00 71.00
NFLX 180316C00105000 C 03/16/18 105.0 62.40 66.40
NFLX 180316C00110000 C 03/16/18 110.0 58.75 61.85
NFLX 180316C00115000 C 03/16/18 115.0 53.45 57.40
NFLX 180316C00120000 C 03/16/18 120.0 50.75 52.60
NFLX 180316C00125000 C 03/16/18 125.0 46.60 48.50
NFLX 180316C00130000 C 03/16/18 130.0 42.60 44.45
NFLX 180316C00135000 C 03/16/18 135.0 38.80 40.65
NFLX 180316C00140000 C 03/16/18 140.0 35.20 36.05
NFLX 180316C00145000 C 03/16/18 145.0 31.70 32.55
NFLX 180316C00150000 C 03/16/18 150.0 28.15 29.15
NFLX 180316C00155000 C 03/16/18 155.0 25.40 26.05
NFLX 180316C00160000 C 03/16/18 160.0 22.65 23.20
NFLX 180316C00165000 C 03/16/18 165.0 19.90 20.60
NFLX 180316C00170000 C 03/16/18 170.0 17.50 18.00
NFLX 180316C00175000 C 03/16/18 175.0 15.35 15.75
NFLX 180316C00180000 C 03/16/18 180.0 13.20 13.80
NFLX 180316C00185000 C 03/16/18 185.0 11.65 12.10
NFLX 180316C00190000 C 03/16/18 190.0 10.00 10.55
NFLX 180316C00195000 C 03/16/18 195.0 8.60 9.00
NFLX 180316C00200000 C 03/16/18 200.0 7.40 7.70
NFLX 180316C00205000 C 03/16/18 205.0 6.10 6.55
NFLX 180316C00210000 C 03/16/18 210.0 5.25 5.60
NFLX 180316C00215000 C 03/16/18 215.0 4.45 5.05
NFLX 180316C00220000 C 03/16/18 220.0 3.75 4.30
NFLX 180316C00225000 C 03/16/18 225.0 3.15 3.65
NFLX 180316C00230000 C 03/16/18 230.0 2.69 3.10
NFLX 180316C00235000 C 03/16/18 235.0 2.26 2.77
NFLX 180316C00240000 C 03/16/18 240.0 1.93 2.28
NFLX 180316C00245000 C 03/16/18 245.0 1.61 2.08
NFLX 180316C00250000 C 03/16/18 250.0 1.36 2.11
NFLX 180316C00255000 C 03/16/18 255.0 1.15 1.44
NFLX 180316C00260000 C 03/16/18 260.0 1.02 1.23
NFLX 180316C00265000 C 03/16/18 265.0 0.56 1.07
NFLX 180316C00270000 C 03/16/18 270.0 0.29 0.93
NFLX 180316C00275000 C 03/16/18 275.0 0.30 1.01
NFLX 180316C00280000 C 03/16/18 280.0 0.52 0.70
NFLX 180316C00285000 C 03/16/18 285.0 0.40 0.62
NFLX 180316P00085000 P 03/16/18 85.0 0.59 0.83
NFLX 180316P00090000 P 03/16/18 90.0 0.72 1.48
NFLX 180316P00095000 P 03/16/18 95.0 1.01 1.72
NFLX 180316P00100000 P 03/16/18 100.0 1.21 1.64
NFLX 180316P00105000 P 03/16/18 105.0 1.60 2.30
NFLX 180316P00110000 P 03/16/18 110.0 1.99 2.25
NFLX 180316P00115000 P 03/16/18 115.0 2.51 3.20
NFLX 180316P00120000 P 03/16/18 120.0 3.20 3.50
NFLX 180316P00125000 P 03/16/18 125.0 3.95 4.35
NFLX 180316P00130000 P 03/16/18 130.0 4.90 5.30
NFLX 180316P00135000 P 03/16/18 135.0 6.00 6.40
NFLX 180316P00140000 P 03/16/18 140.0 7.45 7.80
NFLX 180316P00145000 P 03/16/18 145.0 8.85 9.20
NFLX 180316P00150000 P 03/16/18 150.0 10.60 11.05
NFLX 180316P00155000 P 03/16/18 155.0 12.50 12.90
NFLX 180316P00160000 P 03/16/18 160.0 14.50 15.15
NFLX 180316P00165000 P 03/16/18 165.0 16.85 17.40
NFLX 180316P00170000 P 03/16/18 170.0 19.40 20.40
NFLX 180316P00175000 P 03/16/18 175.0 22.15 23.50
NFLX 180316P00180000 P 03/16/18 180.0 24.90 26.45
NFLX 180316P00185000 P 03/16/18 185.0 28.05 28.90
NFLX 180316P00190000 P 03/16/18 190.0 31.60 32.45
NFLX 180316P00195000 P 03/16/18 195.0 35.20 35.95
NFLX 180316P00200000 P 03/16/18 200.0 38.85 39.70
NFLX 180316P00205000 P 03/16/18 205.0 42.80 43.65
NFLX 180316P00210000 P 03/16/18 210.0 46.65 47.70
NFLX 180316P00215000 P 03/16/18 215.0 50.25 51.90
NFLX 180316P00220000 P 03/16/18 220.0 54.60 57.25
NFLX 180316P00225000 P 03/16/18 225.0 59.10 60.70
NFLX 180316P00230000 P 03/16/18 230.0 63.70 65.20
NFLX 180316P00235000 P 03/16/18 235.0 67.40 69.85
NFLX 180316P00240000 P 03/16/18 240.0 72.05 76.40
NFLX 180316P00245000 P 03/16/18 245.0 76.55 80.75
NFLX 180316P00250000 P 03/16/18 250.0 81.55 85.50
NFLX 180316P00255000 P 03/16/18 255.0 86.35 90.60
NFLX 180316P00260000 P 03/16/18 260.0 91.25 95.35
NFLX 180316P00265000 P 03/16/18 265.0 96.15 100.15
NFLX 180316P00270000 P 03/16/18 270.0 101.10 105.00
NFLX 180316P00275000 P 03/16/18 275.0 106.05 110.05
NFLX 180316P00280000 P 03/16/18 280.0 111.00 115.05
NFLX 180316P00285000 P 03/16/18 285.0 116.00 120.05
NFLX 180615C00070000 C 06/15/18 70.0 96.70 101.00
NFLX 180615C00075000 C 06/15/18 75.0 92.00 96.50
NFLX 180615C00080000 C 06/15/18 80.0 87.25 91.50
NFLX 180615C00085000 C 06/15/18 85.0 82.80 87.00
NFLX 180615C00090000 C 06/15/18 90.0 77.80 82.50
NFLX 180615C00095000 C 06/15/18 95.0 73.20 77.50
NFLX 180615C00100000 C 06/15/18 100.0 68.90 73.50
NFLX 180615C00105000 C 06/15/18 105.0 64.40 69.00
NFLX 180615C00110000 C 06/15/18 110.0 60.30 64.50
NFLX 180615C00115000 C 06/15/18 115.0 57.20 59.30
NFLX 180615C00120000 C 06/15/18 120.0 52.70 55.25
NFLX 180615C00125000 C 06/15/18 125.0 48.55 51.40
NFLX 180615C00130000 C 06/15/18 130.0 45.05 47.60
NFLX 180615C00135000 C 06/15/18 135.0 41.50 44.05
NFLX 180615C00140000 C 06/15/18 140.0 38.60 39.95
NFLX 180615C00145000 C 06/15/18 145.0 35.35 36.45
NFLX 180615C00150000 C 06/15/18 150.0 32.15 33.40
NFLX 180615C00155000 C 06/15/18 155.0 29.45 30.45
NFLX 180615C00160000 C 06/15/18 160.0 26.55 27.60
NFLX 180615C00165000 C 06/15/18 165.0 23.95 25.00
NFLX 180615C00170000 C 06/15/18 170.0 21.60 22.75
NFLX 180615C00175000 C 06/15/18 175.0 19.40 20.50
NFLX 180615C00180000 C 06/15/18 180.0 17.25 18.25
NFLX 180615C00185000 C 06/15/18 185.0 15.35 16.60
NFLX 180615C00190000 C 06/15/18 190.0 13.60 15.25
NFLX 180615C00195000 C 06/15/18 195.0 12.00 13.45
NFLX 180615C00200000 C 06/15/18 200.0 10.55 11.65
NFLX 180615C00210000 C 06/15/18 210.0 8.20 8.70
NFLX 180615C00220000 C 06/15/18 220.0 6.40 7.55
NFLX 180615C00230000 C 06/15/18 230.0 4.85 5.30
NFLX 180615C00240000 C 06/15/18 240.0 3.60 4.05
NFLX 180615C00250000 C 06/15/18 250.0 2.67 3.10
NFLX 180615C00260000 C 06/15/18 260.0 1.89 2.44
NFLX 180615C00270000 C 06/15/18 270.0 0.61 1.84
NFLX 180615C00280000 C 06/15/18 280.0 1.12 1.39
NFLX 180615C00290000 C 06/15/18 290.0 0.79 1.11
NFLX 180615C00300000 C 06/15/18 300.0 0.00 0.86
NFLX 180615P00070000 P 06/15/18 70.0 0.43 0.83
NFLX 180615P00075000 P 06/15/18 75.0 0.62 0.98
NFLX 180615P00080000 P 06/15/18 80.0 0.80 1.28
NFLX 180615P00085000 P 06/15/18 85.0 1.06 1.57
NFLX 180615P00090000 P 06/15/18 90.0 1.34 1.93
NFLX 180615P00095000 P 06/15/18 95.0 1.48 2.35
NFLX 180615P00100000 P 06/15/18 100.0 2.20 2.62
NFLX 180615P00105000 P 06/15/18 105.0 2.74 3.10
NFLX 180615P00110000 P 06/15/18 110.0 2.92 5.60
NFLX 180615P00115000 P 06/15/18 115.0 4.15 5.95
NFLX 180615P00120000 P 06/15/18 120.0 5.05 5.50
NFLX 180615P00125000 P 06/15/18 125.0 6.05 6.55
NFLX 180615P00130000 P 06/15/18 130.0 7.25 7.80
NFLX 180615P00135000 P 06/15/18 135.0 8.75 9.30
NFLX 180615P00140000 P 06/15/18 140.0 10.30 10.80
NFLX 180615P00145000 P 06/15/18 145.0 12.00 12.50
NFLX 180615P00150000 P 06/15/18 150.0 13.75 14.30
NFLX 180615P00155000 P 06/15/18 155.0 15.75 16.40
NFLX 180615P00160000 P 06/15/18 160.0 18.00 18.70
NFLX 180615P00165000 P 06/15/18 165.0 20.30 21.50
NFLX 180615P00170000 P 06/15/18 170.0 22.85 24.10
NFLX 180615P00175000 P 06/15/18 175.0 25.70 26.50
NFLX 180615P00180000 P 06/15/18 180.0 28.45 29.45
NFLX 180615P00185000 P 06/15/18 185.0 31.45 32.70
NFLX 180615P00190000 P 06/15/18 190.0 34.75 36.25
NFLX 180615P00195000 P 06/15/18 195.0 38.00 39.80
NFLX 180615P00200000 P 06/15/18 200.0 41.65 43.30
NFLX 180615P00210000 P 06/15/18 210.0 49.15 50.95
NFLX 180615P00220000 P 06/15/18 220.0 57.10 59.00
NFLX 180615P00230000 P 06/15/18 230.0 64.95 67.45
NFLX 180615P00240000 P 06/15/18 240.0 74.00 76.10
NFLX 180615P00250000 P 06/15/18 250.0 81.50 86.00
NFLX 180615P00260000 P 06/15/18 260.0 91.00 95.50
NFLX 180615P00270000 P 06/15/18 270.0 100.50 104.90
NFLX 180615P00280000 P 06/15/18 280.0 110.50 115.00
NFLX 180615P00290000 P 06/15/18 290.0 120.50 125.00
NFLX 180615P00300000 P 06/15/18 300.0 130.50 135.00
NFLX 190118C00050000 C 01/18/19 50.0 116.00 121.00
NFLX 190118C00055000 C 01/18/19 55.0 111.50 116.50
NFLX 190118C00060000 C 01/18/19 60.0 107.00 112.00
NFLX 190118C00065000 C 01/18/19 65.0 102.00 107.00
NFLX 190118C00070000 C 01/18/19 70.0 97.50 102.50
NFLX 190118C00075000 C 01/18/19 75.0 93.00 98.00
NFLX 190118C00080000 C 01/18/19 80.0 89.50 94.00
NFLX 190118C00085000 C 01/18/19 85.0 84.50 89.50
NFLX 190118C00090000 C 01/18/19 90.0 80.00 85.00
NFLX 190118C00095000 C 01/18/19 95.0 76.00 81.00
NFLX 190118C00100000 C 01/18/19 100.0 72.50 77.00
NFLX 190118C00105000 C 01/18/19 105.0 69.50 72.20
NFLX 190118C00110000 C 01/18/19 110.0 65.80 68.40
NFLX 190118C00115000 C 01/18/19 115.0 61.85 64.60
NFLX 190118C00120000 C 01/18/19 120.0 58.45 61.00
NFLX 190118C00125000 C 01/18/19 125.0 55.00 57.50
NFLX 190118C00130000 C 01/18/19 130.0 51.70 53.15
NFLX 190118C00135000 C 01/18/19 135.0 48.40 50.05
NFLX 190118C00140000 C 01/18/19 140.0 45.45 48.20
NFLX 190118C00145000 C 01/18/19 145.0 42.30 45.20
NFLX 190118C00150000 C 01/18/19 150.0 38.30 42.35
NFLX 190118C00155000 C 01/18/19 155.0 36.90 39.60
NFLX 190118C00160000 C 01/18/19 160.0 34.35 37.00
NFLX 190118C00165000 C 01/18/19 165.0 31.15 34.30
NFLX 190118C00170000 C 01/18/19 170.0 29.60 32.20
NFLX 190118C00175000 C 01/18/19 175.0 27.45 30.00
NFLX 190118C00180000 C 01/18/19 180.0 25.20 27.90
NFLX 190118C00185000 C 01/18/19 185.0 21.85 25.95
NFLX 190118C00190000 C 01/18/19 190.0 21.45 24.15
NFLX 190118C00195000 C 01/18/19 195.0 19.75 22.40
NFLX 190118C00200000 C 01/18/19 200.0 18.15 20.80
NFLX 190118C00210000 C 01/18/19 210.0 15.15 17.90
NFLX 190118C00220000 C 01/18/19 220.0 12.65 15.40
NFLX 190118C00230000 C 01/18/19 230.0 10.45 13.25
NFLX 190118C00240000 C 01/18/19 240.0 8.65 10.50
NFLX 190118C00250000 C 01/18/19 250.0 7.20 8.90
NFLX 190118C00260000 C 01/18/19 260.0 3.80 8.00
NFLX 190118C00270000 C 01/18/19 270.0 2.80 7.15
NFLX 190118C00280000 C 01/18/19 280.0 2.00 6.50
NFLX 190118C00290000 C 01/18/19 290.0 1.20 4.50
NFLX 190118C00300000 C 01/18/19 300.0 2.59 3.30
NFLX 190118P00050000 P 01/18/19 50.0 0.60 0.70
NFLX 190118P00055000 P 01/18/19 55.0 0.56 1.13
NFLX 190118P00060000 P 01/18/19 60.0 0.71 1.39
NFLX 190118P00065000 P 01/18/19 65.0 0.83 1.70
NFLX 190118P00070000 P 01/18/19 70.0 1.09 1.99
NFLX 190118P00075000 P 01/18/19 75.0 1.41 2.34
NFLX 190118P00080000 P 01/18/19 80.0 2.00 2.87
NFLX 190118P00085000 P 01/18/19 85.0 2.50 3.45
NFLX 190118P00090000 P 01/18/19 90.0 3.20 3.85
NFLX 190118P00095000 P 01/18/19 95.0 3.90 4.60
NFLX 190118P00100000 P 01/18/19 100.0 4.40 5.35
NFLX 190118P00105000 P 01/18/19 105.0 5.35 6.20
NFLX 190118P00110000 P 01/18/19 110.0 6.15 9.20
NFLX 190118P00115000 P 01/18/19 115.0 7.40 10.00
NFLX 190118P00120000 P 01/18/19 120.0 8.80 12.00
NFLX 190118P00125000 P 01/18/19 125.0 10.60 13.00
NFLX 190118P00130000 P 01/18/19 130.0 12.05 14.50
NFLX 190118P00135000 P 01/18/19 135.0 13.50 16.10
NFLX 190118P00140000 P 01/18/19 140.0 15.25 16.90
NFLX 190118P00145000 P 01/18/19 145.0 17.40 20.00
NFLX 190118P00150000 P 01/18/19 150.0 19.40 22.00
NFLX 190118P00155000 P 01/18/19 155.0 21.30 24.55
NFLX 190118P00160000 P 01/18/19 160.0 23.60 26.85
NFLX 190118P00165000 P 01/18/19 165.0 26.15 29.10
NFLX 190118P00170000 P 01/18/19 170.0 28.70 31.60
NFLX 190118P00175000 P 01/18/19 175.0 31.05 34.30
NFLX 190118P00180000 P 01/18/19 180.0 34.35 37.20
NFLX 190118P00185000 P 01/18/19 185.0 37.15 40.50
NFLX 190118P00190000 P 01/18/19 190.0 40.40 43.10
NFLX 190118P00195000 P 01/18/19 195.0 43.65 46.90
NFLX 190118P00200000 P 01/18/19 200.0 46.60 50.25
NFLX 190118P00210000 P 01/18/19 210.0 53.90 57.35
NFLX 190118P00220000 P 01/18/19 220.0 61.50 64.85
NFLX 190118P00230000 P 01/18/19 230.0 69.50 72.75
NFLX 190118P00240000 P 01/18/19 240.0 77.40 80.35
NFLX 190118P00250000 P 01/18/19 250.0 84.60 88.45
NFLX 190118P00260000 P 01/18/19 260.0 94.50 97.20
NFLX 190118P00270000 P 01/18/19 270.0 103.85 106.25
NFLX 190118P00280000 P 01/18/19 280.0 111.50 116.50
NFLX 190118P00290000 P 01/18/19 290.0 121.00 126.00
NFLX 190118P00300000 P 01/18/19 300.0 131.00 136.00

OPRA data is delayed 15 minutes.