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


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFLX 160805C00050000 C 08/05/16 50.0 40.60 41.55
NFLX 160805C00055000 C 08/05/16 55.0 35.60 36.85
NFLX 160805C00060000 C 08/05/16 60.0 30.60 32.05
NFLX 160805C00065000 C 08/05/16 65.0 25.60 27.05
NFLX 160805C00065500 C 08/05/16 65.5 25.10 26.35
NFLX 160805C00066000 C 08/05/16 66.0 24.60 25.55
NFLX 160805C00066500 C 08/05/16 66.5 24.10 25.10
NFLX 160805C00067000 C 08/05/16 67.0 23.60 24.85
NFLX 160805C00067500 C 08/05/16 67.5 23.10 24.35
NFLX 160805C00068000 C 08/05/16 68.0 22.60 23.85
NFLX 160805C00068500 C 08/05/16 68.5 22.10 23.55
NFLX 160805C00069000 C 08/05/16 69.0 21.60 23.05
NFLX 160805C00069500 C 08/05/16 69.5 21.10 22.55
NFLX 160805C00070000 C 08/05/16 70.0 20.60 22.05
NFLX 160805C00070500 C 08/05/16 70.5 20.10 21.55
NFLX 160805C00071000 C 08/05/16 71.0 19.60 21.05
NFLX 160805C00071500 C 08/05/16 71.5 19.10 20.55
NFLX 160805C00072000 C 08/05/16 72.0 18.60 20.05
NFLX 160805C00072500 C 08/05/16 72.5 18.10 19.10
NFLX 160805C00073000 C 08/05/16 73.0 17.60 18.75
NFLX 160805C00073500 C 08/05/16 73.5 17.10 18.25
NFLX 160805C00074000 C 08/05/16 74.0 16.60 17.75
NFLX 160805C00074500 C 08/05/16 74.5 16.30 17.25
NFLX 160805C00075000 C 08/05/16 75.0 15.60 16.75
NFLX 160805C00075500 C 08/05/16 75.5 15.45 16.10
NFLX 160805C00076000 C 08/05/16 76.0 14.90 15.80
NFLX 160805C00076500 C 08/05/16 76.5 14.45 15.10
NFLX 160805C00077000 C 08/05/16 77.0 13.95 14.75
NFLX 160805C00077500 C 08/05/16 77.5 13.40 14.15
NFLX 160805C00078000 C 08/05/16 78.0 12.95 13.55
NFLX 160805C00078500 C 08/05/16 78.5 12.45 13.20
NFLX 160805C00079000 C 08/05/16 79.0 11.95 12.60
NFLX 160805C00079500 C 08/05/16 79.5 11.45 12.05
NFLX 160805C00080000 C 08/05/16 80.0 11.20 11.40
NFLX 160805C00080500 C 08/05/16 80.5 10.45 11.10
NFLX 160805C00081000 C 08/05/16 81.0 9.95 10.60
NFLX 160805C00081500 C 08/05/16 81.5 9.40 10.15
NFLX 160805C00082000 C 08/05/16 82.0 8.95 9.65
NFLX 160805C00082500 C 08/05/16 82.5 8.45 9.15
NFLX 160805C00083000 C 08/05/16 83.0 7.95 8.60
NFLX 160805C00083500 C 08/05/16 83.5 7.45 8.05
NFLX 160805C00084000 C 08/05/16 84.0 7.20 7.45
NFLX 160805C00084500 C 08/05/16 84.5 6.50 7.00
NFLX 160805C00085000 C 08/05/16 85.0 6.25 6.45
NFLX 160805C00085500 C 08/05/16 85.5 5.70 5.95
NFLX 160805C00086000 C 08/05/16 86.0 5.30 5.50
NFLX 160805C00086500 C 08/05/16 86.5 4.80 5.10
NFLX 160805C00087000 C 08/05/16 87.0 4.40 4.55
NFLX 160805C00087500 C 08/05/16 87.5 3.95 4.10
NFLX 160805C00088000 C 08/05/16 88.0 3.50 3.65
NFLX 160805C00088500 C 08/05/16 88.5 3.10 3.25
NFLX 160805C00089000 C 08/05/16 89.0 2.72 2.84
NFLX 160805C00089500 C 08/05/16 89.5 2.38 2.47
NFLX 160805C00090000 C 08/05/16 90.0 2.04 2.13
NFLX 160805C00090500 C 08/05/16 90.5 1.73 1.81
NFLX 160805C00091000 C 08/05/16 91.0 1.44 1.53
NFLX 160805C00091500 C 08/05/16 91.5 1.17 1.26
NFLX 160805C00092000 C 08/05/16 92.0 0.96 1.04
NFLX 160805C00092500 C 08/05/16 92.5 0.79 0.86
NFLX 160805C00093000 C 08/05/16 93.0 0.66 0.69
NFLX 160805C00093500 C 08/05/16 93.5 0.50 0.56
NFLX 160805C00094000 C 08/05/16 94.0 0.40 0.46
NFLX 160805C00094500 C 08/05/16 94.5 0.30 0.37
NFLX 160805C00095000 C 08/05/16 95.0 0.24 0.30
NFLX 160805C00095500 C 08/05/16 95.5 0.20 0.24
NFLX 160805C00096000 C 08/05/16 96.0 0.15 0.21
NFLX 160805C00096500 C 08/05/16 96.5 0.12 0.16
NFLX 160805C00097000 C 08/05/16 97.0 0.09 0.14
NFLX 160805C00097500 C 08/05/16 97.5 0.08 0.13
NFLX 160805C00098000 C 08/05/16 98.0 0.06 0.10
NFLX 160805C00098500 C 08/05/16 98.5 0.05 0.08
NFLX 160805C00099000 C 08/05/16 99.0 0.04 0.07
NFLX 160805C00099500 C 08/05/16 99.5 0.04 0.06
NFLX 160805C00100000 C 08/05/16 100.0 0.03 0.05
NFLX 160805C00101000 C 08/05/16 101.0 0.03 0.05
NFLX 160805C00102000 C 08/05/16 102.0 0.00 0.07
NFLX 160805C00103000 C 08/05/16 103.0 0.00 0.06
NFLX 160805C00104000 C 08/05/16 104.0 0.02 0.04
NFLX 160805C00105000 C 08/05/16 105.0 0.03 0.04
NFLX 160805C00106000 C 08/05/16 106.0 0.02 0.03
NFLX 160805C00107000 C 08/05/16 107.0 0.00 0.07
NFLX 160805C00108000 C 08/05/16 108.0 0.00 0.07
NFLX 160805C00110000 C 08/05/16 110.0 0.00 0.04
NFLX 160805C00115000 C 08/05/16 115.0 0.00 0.02
NFLX 160805C00120000 C 08/05/16 120.0 0.00 0.05
NFLX 160805C00125000 C 08/05/16 125.0 0.00 0.05
NFLX 160805C00130000 C 08/05/16 130.0 0.00 0.05
NFLX 160805C00135000 C 08/05/16 135.0 0.00 0.07
NFLX 160805P00050000 P 08/05/16 50.0 0.00 0.06
NFLX 160805P00055000 P 08/05/16 55.0 0.00 0.06
NFLX 160805P00060000 P 08/05/16 60.0 0.00 0.06
NFLX 160805P00065000 P 08/05/16 65.0 0.00 0.05
NFLX 160805P00065500 P 08/05/16 65.5 0.00 0.05
NFLX 160805P00066000 P 08/05/16 66.0 0.00 0.10
NFLX 160805P00066500 P 08/05/16 66.5 0.00 0.05
NFLX 160805P00067000 P 08/05/16 67.0 0.00 0.10
NFLX 160805P00067500 P 08/05/16 67.5 0.00 0.06
NFLX 160805P00068000 P 08/05/16 68.0 0.00 0.06
NFLX 160805P00068500 P 08/05/16 68.5 0.00 0.06
NFLX 160805P00069000 P 08/05/16 69.0 0.00 0.06
NFLX 160805P00069500 P 08/05/16 69.5 0.00 0.06
NFLX 160805P00070000 P 08/05/16 70.0 0.00 0.07
NFLX 160805P00070500 P 08/05/16 70.5 0.00 0.06
NFLX 160805P00071000 P 08/05/16 71.0 0.00 0.07
NFLX 160805P00071500 P 08/05/16 71.5 0.00 0.08
NFLX 160805P00072000 P 08/05/16 72.0 0.00 0.06
NFLX 160805P00072500 P 08/05/16 72.5 0.00 0.05
NFLX 160805P00073000 P 08/05/16 73.0 0.00 0.06
NFLX 160805P00073500 P 08/05/16 73.5 0.00 0.06
NFLX 160805P00074000 P 08/05/16 74.0 0.00 0.06
NFLX 160805P00074500 P 08/05/16 74.5 0.00 0.07
NFLX 160805P00075000 P 08/05/16 75.0 0.00 0.02
NFLX 160805P00075500 P 08/05/16 75.5 0.00 0.06
NFLX 160805P00076000 P 08/05/16 76.0 0.00 0.06
NFLX 160805P00076500 P 08/05/16 76.5 0.00 0.06
NFLX 160805P00077000 P 08/05/16 77.0 0.00 0.06
NFLX 160805P00077500 P 08/05/16 77.5 0.00 0.07
NFLX 160805P00078000 P 08/05/16 78.0 0.00 0.04
NFLX 160805P00078500 P 08/05/16 78.5 0.00 0.06
NFLX 160805P00079000 P 08/05/16 79.0 0.00 0.06
NFLX 160805P00079500 P 08/05/16 79.5 0.00 0.07
NFLX 160805P00080000 P 08/05/16 80.0 0.01 0.02
NFLX 160805P00080500 P 08/05/16 80.5 0.00 0.07
NFLX 160805P00081000 P 08/05/16 81.0 0.00 0.12
NFLX 160805P00081500 P 08/05/16 81.5 0.01 0.05
NFLX 160805P00082000 P 08/05/16 82.0 0.01 0.04
NFLX 160805P00082500 P 08/05/16 82.5 0.01 0.04
NFLX 160805P00083000 P 08/05/16 83.0 0.02 0.04
NFLX 160805P00083500 P 08/05/16 83.5 0.04 0.05
NFLX 160805P00084000 P 08/05/16 84.0 0.03 0.06
NFLX 160805P00084500 P 08/05/16 84.5 0.05 0.07
NFLX 160805P00085000 P 08/05/16 85.0 0.07 0.09
NFLX 160805P00085500 P 08/05/16 85.5 0.08 0.11
NFLX 160805P00086000 P 08/05/16 86.0 0.10 0.14
NFLX 160805P00086500 P 08/05/16 86.5 0.14 0.17
NFLX 160805P00087000 P 08/05/16 87.0 0.18 0.20
NFLX 160805P00087500 P 08/05/16 87.5 0.24 0.28
NFLX 160805P00088000 P 08/05/16 88.0 0.31 0.33
NFLX 160805P00088500 P 08/05/16 88.5 0.39 0.44
NFLX 160805P00089000 P 08/05/16 89.0 0.50 0.56
NFLX 160805P00089500 P 08/05/16 89.5 0.63 0.69
NFLX 160805P00090000 P 08/05/16 90.0 0.80 0.83
NFLX 160805P00090500 P 08/05/16 90.5 0.97 1.05
NFLX 160805P00091000 P 08/05/16 91.0 1.18 1.25
NFLX 160805P00091500 P 08/05/16 91.5 1.43 1.52
NFLX 160805P00092000 P 08/05/16 92.0 1.70 1.80
NFLX 160805P00092500 P 08/05/16 92.5 2.02 2.12
NFLX 160805P00093000 P 08/05/16 93.0 2.35 2.46
NFLX 160805P00093500 P 08/05/16 93.5 2.71 2.84
NFLX 160805P00094000 P 08/05/16 94.0 3.10 3.25
NFLX 160805P00094500 P 08/05/16 94.5 3.50 3.65
NFLX 160805P00095000 P 08/05/16 95.0 3.90 4.10
NFLX 160805P00095500 P 08/05/16 95.5 4.35 4.60
NFLX 160805P00096000 P 08/05/16 96.0 4.80 5.00
NFLX 160805P00096500 P 08/05/16 96.5 5.15 5.60
NFLX 160805P00097000 P 08/05/16 97.0 5.75 6.00
NFLX 160805P00097500 P 08/05/16 97.5 6.10 6.50
NFLX 160805P00098000 P 08/05/16 98.0 6.70 7.00
NFLX 160805P00098500 P 08/05/16 98.5 7.10 7.50
NFLX 160805P00099000 P 08/05/16 99.0 7.55 8.00
NFLX 160805P00099500 P 08/05/16 99.5 8.05 8.45
NFLX 160805P00100000 P 08/05/16 100.0 8.65 8.95
NFLX 160805P00101000 P 08/05/16 101.0 9.50 9.90
NFLX 160805P00102000 P 08/05/16 102.0 10.25 11.40
NFLX 160805P00103000 P 08/05/16 103.0 11.40 11.95
NFLX 160805P00104000 P 08/05/16 104.0 12.40 13.00
NFLX 160805P00105000 P 08/05/16 105.0 13.40 14.30
NFLX 160805P00106000 P 08/05/16 106.0 14.35 15.00
NFLX 160805P00107000 P 08/05/16 107.0 15.35 16.10
NFLX 160805P00108000 P 08/05/16 108.0 16.45 17.00
NFLX 160805P00110000 P 08/05/16 110.0 18.40 19.00
NFLX 160805P00115000 P 08/05/16 115.0 22.95 24.40
NFLX 160805P00120000 P 08/05/16 120.0 27.95 29.40
NFLX 160805P00125000 P 08/05/16 125.0 32.95 34.00
NFLX 160805P00130000 P 08/05/16 130.0 37.95 39.40
NFLX 160805P00135000 P 08/05/16 135.0 43.20 44.40
NFLX 160812C00050000 C 08/12/16 50.0 40.60 41.85
NFLX 160812C00055000 C 08/12/16 55.0 36.00 36.55
NFLX 160812C00060000 C 08/12/16 60.0 30.60 32.05
NFLX 160812C00065000 C 08/12/16 65.0 25.60 27.05
NFLX 160812C00065500 C 08/12/16 65.5 25.10 26.30
NFLX 160812C00066000 C 08/12/16 66.0 24.60 25.80
NFLX 160812C00066500 C 08/12/16 66.5 24.10 25.10
NFLX 160812C00067000 C 08/12/16 67.0 23.60 24.60
NFLX 160812C00067500 C 08/12/16 67.5 23.10 24.15
NFLX 160812C00068000 C 08/12/16 68.0 22.60 23.70
NFLX 160812C00068500 C 08/12/16 68.5 22.10 23.20
NFLX 160812C00069000 C 08/12/16 69.0 21.60 22.70
NFLX 160812C00069500 C 08/12/16 69.5 21.10 22.20
NFLX 160812C00070000 C 08/12/16 70.0 20.60 22.05
NFLX 160812C00070500 C 08/12/16 70.5 20.10 21.20
NFLX 160812C00071000 C 08/12/16 71.0 19.60 20.70
NFLX 160812C00071500 C 08/12/16 71.5 19.10 20.10
NFLX 160812C00072000 C 08/12/16 72.0 18.60 19.60
NFLX 160812C00072500 C 08/12/16 72.5 18.10 19.10
NFLX 160812C00073000 C 08/12/16 73.0 17.65 18.75
NFLX 160812C00073500 C 08/12/16 73.5 17.15 18.25
NFLX 160812C00074000 C 08/12/16 74.0 16.65 17.75
NFLX 160812C00074500 C 08/12/16 74.5 16.15 17.25
NFLX 160812C00075000 C 08/12/16 75.0 15.65 16.70
NFLX 160812C00075500 C 08/12/16 75.5 15.45 16.10
NFLX 160812C00076000 C 08/12/16 76.0 14.95 15.60
NFLX 160812C00076500 C 08/12/16 76.5 14.45 15.10
NFLX 160812C00077000 C 08/12/16 77.0 14.00 14.65
NFLX 160812C00077500 C 08/12/16 77.5 13.45 14.15
NFLX 160812C00078000 C 08/12/16 78.0 12.95 13.65
NFLX 160812C00078500 C 08/12/16 78.5 12.45 13.15
NFLX 160812C00079000 C 08/12/16 79.0 11.95 12.65
NFLX 160812C00079500 C 08/12/16 79.5 11.45 12.05
NFLX 160812C00080000 C 08/12/16 80.0 11.15 11.45
NFLX 160812C00081000 C 08/12/16 81.0 9.65 10.75
NFLX 160812C00081500 C 08/12/16 81.5 9.25 10.25
NFLX 160812C00082000 C 08/12/16 82.0 8.80 9.60
NFLX 160812C00082500 C 08/12/16 82.5 8.80 9.15
NFLX 160812C00083000 C 08/12/16 83.0 8.25 8.80
NFLX 160812C00083500 C 08/12/16 83.5 7.75 8.20
NFLX 160812C00084000 C 08/12/16 84.0 7.35 7.60
NFLX 160812C00084500 C 08/12/16 84.5 6.85 7.15
NFLX 160812C00085000 C 08/12/16 85.0 6.35 6.85
NFLX 160812C00085500 C 08/12/16 85.5 5.85 6.40
NFLX 160812C00086000 C 08/12/16 86.0 5.55 5.90
NFLX 160812C00086500 C 08/12/16 86.5 5.20 5.40
NFLX 160812C00087000 C 08/12/16 87.0 4.75 5.05
NFLX 160812C00087500 C 08/12/16 87.5 4.30 4.65
NFLX 160812C00088000 C 08/12/16 88.0 3.95 4.15
NFLX 160812C00088500 C 08/12/16 88.5 3.60 3.75
NFLX 160812C00089000 C 08/12/16 89.0 3.25 3.45
NFLX 160812C00089500 C 08/12/16 89.5 2.95 3.10
NFLX 160812C00090000 C 08/12/16 90.0 2.64 2.73
NFLX 160812C00090500 C 08/12/16 90.5 2.35 2.45
NFLX 160812C00091000 C 08/12/16 91.0 2.07 2.17
NFLX 160812C00091500 C 08/12/16 91.5 1.81 1.91
NFLX 160812C00092000 C 08/12/16 92.0 1.58 1.68
NFLX 160812C00092500 C 08/12/16 92.5 1.39 1.47
NFLX 160812C00093000 C 08/12/16 93.0 1.21 1.29
NFLX 160812C00093500 C 08/12/16 93.5 1.03 1.12
NFLX 160812C00094000 C 08/12/16 94.0 0.91 0.98
NFLX 160812C00094500 C 08/12/16 94.5 0.77 0.86
NFLX 160812C00095000 C 08/12/16 95.0 0.66 0.75
NFLX 160812C00095500 C 08/12/16 95.5 0.57 0.65
NFLX 160812C00096000 C 08/12/16 96.0 0.48 0.56
NFLX 160812C00096500 C 08/12/16 96.5 0.42 0.49
NFLX 160812C00097000 C 08/12/16 97.0 0.36 0.42
NFLX 160812C00097500 C 08/12/16 97.5 0.29 0.36
NFLX 160812C00098000 C 08/12/16 98.0 0.25 0.34
NFLX 160812C00098500 C 08/12/16 98.5 0.21 0.28
NFLX 160812C00099000 C 08/12/16 99.0 0.17 0.25
NFLX 160812C00099500 C 08/12/16 99.5 0.15 0.20
NFLX 160812C00100000 C 08/12/16 100.0 0.13 0.18
NFLX 160812C00101000 C 08/12/16 101.0 0.09 0.17
NFLX 160812C00102000 C 08/12/16 102.0 0.06 0.11
NFLX 160812C00103000 C 08/12/16 103.0 0.04 0.12
NFLX 160812C00104000 C 08/12/16 104.0 0.03 0.12
NFLX 160812C00105000 C 08/12/16 105.0 0.04 0.10
NFLX 160812C00106000 C 08/12/16 106.0 0.00 0.10
NFLX 160812C00107000 C 08/12/16 107.0 0.00 0.09
NFLX 160812C00108000 C 08/12/16 108.0 0.00 0.08
NFLX 160812C00110000 C 08/12/16 110.0 0.00 0.07
NFLX 160812C00115000 C 08/12/16 115.0 0.00 0.07
NFLX 160812C00120000 C 08/12/16 120.0 0.00 0.06
NFLX 160812C00125000 C 08/12/16 125.0 0.00 0.05
NFLX 160812C00130000 C 08/12/16 130.0 0.00 0.07
NFLX 160812C00135000 C 08/12/16 135.0 0.00 0.11
NFLX 160812P00050000 P 08/12/16 50.0 0.00 0.10
NFLX 160812P00055000 P 08/12/16 55.0 0.00 0.06
NFLX 160812P00060000 P 08/12/16 60.0 0.00 0.07
NFLX 160812P00065000 P 08/12/16 65.0 0.00 0.06
NFLX 160812P00065500 P 08/12/16 65.5 0.00 0.07
NFLX 160812P00066000 P 08/12/16 66.0 0.00 0.07
NFLX 160812P00066500 P 08/12/16 66.5 0.00 0.07
NFLX 160812P00067000 P 08/12/16 67.0 0.00 0.07
NFLX 160812P00067500 P 08/12/16 67.5 0.00 0.07
NFLX 160812P00068000 P 08/12/16 68.0 0.00 0.07
NFLX 160812P00068500 P 08/12/16 68.5 0.00 0.07
NFLX 160812P00069000 P 08/12/16 69.0 0.00 0.07
NFLX 160812P00069500 P 08/12/16 69.5 0.00 0.08
NFLX 160812P00070000 P 08/12/16 70.0 0.00 0.08
NFLX 160812P00070500 P 08/12/16 70.5 0.00 0.08
NFLX 160812P00071000 P 08/12/16 71.0 0.00 0.08
NFLX 160812P00071500 P 08/12/16 71.5 0.00 0.08
NFLX 160812P00072000 P 08/12/16 72.0 0.00 0.08
NFLX 160812P00072500 P 08/12/16 72.5 0.00 0.08
NFLX 160812P00073000 P 08/12/16 73.0 0.00 0.08
NFLX 160812P00073500 P 08/12/16 73.5 0.00 0.08
NFLX 160812P00074000 P 08/12/16 74.0 0.00 0.08
NFLX 160812P00074500 P 08/12/16 74.5 0.00 0.07
NFLX 160812P00075000 P 08/12/16 75.0 0.00 0.12
NFLX 160812P00075500 P 08/12/16 75.5 0.00 0.08
NFLX 160812P00076000 P 08/12/16 76.0 0.00 0.09
NFLX 160812P00076500 P 08/12/16 76.5 0.00 0.09
NFLX 160812P00077000 P 08/12/16 77.0 0.02 0.09
NFLX 160812P00077500 P 08/12/16 77.5 0.00 0.09
NFLX 160812P00078000 P 08/12/16 78.0 0.00 0.09
NFLX 160812P00078500 P 08/12/16 78.5 0.02 0.08
NFLX 160812P00079000 P 08/12/16 79.0 0.02 0.11
NFLX 160812P00079500 P 08/12/16 79.5 0.03 0.11
NFLX 160812P00080000 P 08/12/16 80.0 0.04 0.09
NFLX 160812P00081000 P 08/12/16 81.0 0.05 0.13
NFLX 160812P00081500 P 08/12/16 81.5 0.07 0.13
NFLX 160812P00082000 P 08/12/16 82.0 0.09 0.14
NFLX 160812P00082500 P 08/12/16 82.5 0.10 0.15
NFLX 160812P00083000 P 08/12/16 83.0 0.13 0.18
NFLX 160812P00083500 P 08/12/16 83.5 0.16 0.20
NFLX 160812P00084000 P 08/12/16 84.0 0.19 0.22
NFLX 160812P00084500 P 08/12/16 84.5 0.23 0.27
NFLX 160812P00085000 P 08/12/16 85.0 0.27 0.31
NFLX 160812P00085500 P 08/12/16 85.5 0.33 0.36
NFLX 160812P00086000 P 08/12/16 86.0 0.39 0.43
NFLX 160812P00086500 P 08/12/16 86.5 0.46 0.50
NFLX 160812P00087000 P 08/12/16 87.0 0.55 0.59
NFLX 160812P00087500 P 08/12/16 87.5 0.65 0.70
NFLX 160812P00088000 P 08/12/16 88.0 0.76 0.83
NFLX 160812P00088500 P 08/12/16 88.5 0.89 0.95
NFLX 160812P00089000 P 08/12/16 89.0 1.03 1.09
NFLX 160812P00089500 P 08/12/16 89.5 1.20 1.27
NFLX 160812P00090000 P 08/12/16 90.0 1.38 1.45
NFLX 160812P00090500 P 08/12/16 90.5 1.58 1.68
NFLX 160812P00091000 P 08/12/16 91.0 1.81 1.90
NFLX 160812P00091500 P 08/12/16 91.5 2.05 2.14
NFLX 160812P00092000 P 08/12/16 92.0 2.32 2.42
NFLX 160812P00092500 P 08/12/16 92.5 2.61 2.71
NFLX 160812P00093000 P 08/12/16 93.0 2.93 3.05
NFLX 160812P00093500 P 08/12/16 93.5 3.25 3.40
NFLX 160812P00094000 P 08/12/16 94.0 3.55 3.80
NFLX 160812P00094500 P 08/12/16 94.5 3.90 4.10
NFLX 160812P00095000 P 08/12/16 95.0 4.30 4.50
NFLX 160812P00095500 P 08/12/16 95.5 4.60 4.95
NFLX 160812P00096000 P 08/12/16 96.0 5.00 5.40
NFLX 160812P00096500 P 08/12/16 96.5 5.50 5.80
NFLX 160812P00097000 P 08/12/16 97.0 5.85 6.35
NFLX 160812P00097500 P 08/12/16 97.5 6.45 6.70
NFLX 160812P00098000 P 08/12/16 98.0 6.75 7.25
NFLX 160812P00098500 P 08/12/16 98.5 7.05 7.65
NFLX 160812P00099000 P 08/12/16 99.0 7.80 8.10
NFLX 160812P00099500 P 08/12/16 99.5 8.25 8.60
NFLX 160812P00100000 P 08/12/16 100.0 8.50 9.10
NFLX 160812P00101000 P 08/12/16 101.0 9.75 10.05
NFLX 160812P00102000 P 08/12/16 102.0 10.45 11.05
NFLX 160812P00103000 P 08/12/16 103.0 11.40 12.00
NFLX 160812P00104000 P 08/12/16 104.0 12.40 13.00
NFLX 160812P00105000 P 08/12/16 105.0 13.40 14.05
NFLX 160812P00106000 P 08/12/16 106.0 14.25 14.95
NFLX 160812P00107000 P 08/12/16 107.0 15.35 15.95
NFLX 160812P00108000 P 08/12/16 108.0 16.40 17.15
NFLX 160812P00110000 P 08/12/16 110.0 18.00 19.40
NFLX 160812P00115000 P 08/12/16 115.0 22.95 24.30
NFLX 160812P00120000 P 08/12/16 120.0 27.95 29.25
NFLX 160812P00125000 P 08/12/16 125.0 32.95 34.30
NFLX 160812P00130000 P 08/12/16 130.0 37.95 39.40
NFLX 160812P00135000 P 08/12/16 135.0 42.95 44.40
NFLX 160819C00010000 C 08/19/16 10.0 80.60 82.05
NFLX 160819C00012500 C 08/19/16 12.5 78.10 79.55
NFLX 160819C00015000 C 08/19/16 15.0 75.60 77.05
NFLX 160819C00017500 C 08/19/16 17.5 73.10 74.55
NFLX 160819C00020000 C 08/19/16 20.0 70.60 72.05
NFLX 160819C00022500 C 08/19/16 22.5 68.30 69.25
NFLX 160819C00025000 C 08/19/16 25.0 65.80 66.75
NFLX 160819C00030000 C 08/19/16 30.0 60.85 61.80
NFLX 160819C00035000 C 08/19/16 35.0 55.60 57.05
NFLX 160819C00040000 C 08/19/16 40.0 50.85 51.75
NFLX 160819C00045000 C 08/19/16 45.0 45.75 46.85
NFLX 160819C00050000 C 08/19/16 50.0 40.85 41.80
NFLX 160819C00055000 C 08/19/16 55.0 35.60 36.70
NFLX 160819C00060000 C 08/19/16 60.0 30.60 31.70
NFLX 160819C00065000 C 08/19/16 65.0 25.65 26.70
NFLX 160819C00070000 C 08/19/16 70.0 21.10 21.45
NFLX 160819C00075000 C 08/19/16 75.0 16.05 16.55
NFLX 160819C00076000 C 08/19/16 76.0 15.05 15.70
NFLX 160819C00077000 C 08/19/16 77.0 14.00 14.55
NFLX 160819C00078000 C 08/19/16 78.0 13.10 13.55
NFLX 160819C00079000 C 08/19/16 79.0 12.10 12.80
NFLX 160819C00080000 C 08/19/16 80.0 11.30 11.55
NFLX 160819C00081000 C 08/19/16 81.0 10.35 10.80
NFLX 160819C00081500 C 08/19/16 81.5 9.70 10.30
NFLX 160819C00082000 C 08/19/16 82.0 9.15 9.85
NFLX 160819C00082500 C 08/19/16 82.5 8.85 9.30
NFLX 160819C00083000 C 08/19/16 83.0 8.40 8.95
NFLX 160819C00083500 C 08/19/16 83.5 7.95 8.30
NFLX 160819C00084000 C 08/19/16 84.0 7.65 7.80
NFLX 160819C00084500 C 08/19/16 84.5 7.20 7.35
NFLX 160819C00085000 C 08/19/16 85.0 6.70 6.95
NFLX 160819C00085500 C 08/19/16 85.5 6.30 6.50
NFLX 160819C00086000 C 08/19/16 86.0 5.95 6.10
NFLX 160819C00086500 C 08/19/16 86.5 5.55 5.70
NFLX 160819C00087000 C 08/19/16 87.0 5.15 5.30
NFLX 160819C00087500 C 08/19/16 87.5 4.80 4.95
NFLX 160819C00088000 C 08/19/16 88.0 4.45 4.55
NFLX 160819C00088500 C 08/19/16 88.5 4.10 4.20
NFLX 160819C00089000 C 08/19/16 89.0 3.75 3.90
NFLX 160819C00089500 C 08/19/16 89.5 3.45 3.55
NFLX 160819C00090000 C 08/19/16 90.0 3.15 3.25
NFLX 160819C00090500 C 08/19/16 90.5 2.87 2.95
NFLX 160819C00091000 C 08/19/16 91.0 2.60 2.68
NFLX 160819C00091500 C 08/19/16 91.5 2.35 2.43
NFLX 160819C00092000 C 08/19/16 92.0 2.12 2.20
NFLX 160819C00092500 C 08/19/16 92.5 1.91 1.98
NFLX 160819C00093000 C 08/19/16 93.0 1.73 1.78
NFLX 160819C00093500 C 08/19/16 93.5 1.53 1.60
NFLX 160819C00094000 C 08/19/16 94.0 1.35 1.42
NFLX 160819C00094500 C 08/19/16 94.5 1.21 1.27
NFLX 160819C00095000 C 08/19/16 95.0 1.07 1.13
NFLX 160819C00095500 C 08/19/16 95.5 0.95 1.01
NFLX 160819C00096000 C 08/19/16 96.0 0.84 0.90
NFLX 160819C00096500 C 08/19/16 96.5 0.75 0.80
NFLX 160819C00097000 C 08/19/16 97.0 0.66 0.71
NFLX 160819C00097500 C 08/19/16 97.5 0.58 0.63
NFLX 160819C00098000 C 08/19/16 98.0 0.52 0.56
NFLX 160819C00098500 C 08/19/16 98.5 0.46 0.51
NFLX 160819C00099000 C 08/19/16 99.0 0.40 0.45
NFLX 160819C00099500 C 08/19/16 99.5 0.36 0.40
NFLX 160819C00100000 C 08/19/16 100.0 0.34 0.35
NFLX 160819C00101000 C 08/19/16 101.0 0.26 0.30
NFLX 160819C00102000 C 08/19/16 102.0 0.21 0.25
NFLX 160819C00103000 C 08/19/16 103.0 0.17 0.21
NFLX 160819C00104000 C 08/19/16 104.0 0.14 0.18
NFLX 160819C00105000 C 08/19/16 105.0 0.12 0.16
NFLX 160819C00106000 C 08/19/16 106.0 0.10 0.14
NFLX 160819C00107000 C 08/19/16 107.0 0.09 0.12
NFLX 160819C00108000 C 08/19/16 108.0 0.08 0.10
NFLX 160819C00109000 C 08/19/16 109.0 0.06 0.11
NFLX 160819C00110000 C 08/19/16 110.0 0.07 0.09
NFLX 160819C00111000 C 08/19/16 111.0 0.04 0.09
NFLX 160819C00112000 C 08/19/16 112.0 0.01 0.09
NFLX 160819C00115000 C 08/19/16 115.0 0.04 0.05
NFLX 160819C00120000 C 08/19/16 120.0 0.01 0.07
NFLX 160819C00125000 C 08/19/16 125.0 0.00 0.05
NFLX 160819C00130000 C 08/19/16 130.0 0.00 0.05
NFLX 160819C00135000 C 08/19/16 135.0 0.00 0.04
NFLX 160819C00140000 C 08/19/16 140.0 0.00 0.09
NFLX 160819C00145000 C 08/19/16 145.0 0.00 0.05
NFLX 160819C00150000 C 08/19/16 150.0 0.00 0.05
NFLX 160819C00155000 C 08/19/16 155.0 0.00 0.05
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 0.05
NFLX 160819P00012500 P 08/19/16 12.5 0.00 0.05
NFLX 160819P00015000 P 08/19/16 15.0 0.00 0.05
NFLX 160819P00017500 P 08/19/16 17.5 0.00 0.05
NFLX 160819P00020000 P 08/19/16 20.0 0.00 0.05
NFLX 160819P00022500 P 08/19/16 22.5 0.00 0.05
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 0.05
NFLX 160819P00040000 P 08/19/16 40.0 0.00 0.05
NFLX 160819P00045000 P 08/19/16 45.0 0.00 0.05
NFLX 160819P00050000 P 08/19/16 50.0 0.00 0.05
NFLX 160819P00055000 P 08/19/16 55.0 0.00 0.09
NFLX 160819P00060000 P 08/19/16 60.0 0.00 0.11
NFLX 160819P00065000 P 08/19/16 65.0 0.00 0.05
NFLX 160819P00070000 P 08/19/16 70.0 0.03 0.07
NFLX 160819P00075000 P 08/19/16 75.0 0.05 0.07
NFLX 160819P00076000 P 08/19/16 76.0 0.05 0.08
NFLX 160819P00077000 P 08/19/16 77.0 0.08 0.09
NFLX 160819P00078000 P 08/19/16 78.0 0.08 0.12
NFLX 160819P00079000 P 08/19/16 79.0 0.12 0.13
NFLX 160819P00080000 P 08/19/16 80.0 0.15 0.16
NFLX 160819P00081000 P 08/19/16 81.0 0.19 0.20
NFLX 160819P00081500 P 08/19/16 81.5 0.21 0.23
NFLX 160819P00082000 P 08/19/16 82.0 0.24 0.27
NFLX 160819P00082500 P 08/19/16 82.5 0.28 0.30
NFLX 160819P00083000 P 08/19/16 83.0 0.32 0.34
NFLX 160819P00083500 P 08/19/16 83.5 0.36 0.39
NFLX 160819P00084000 P 08/19/16 84.0 0.41 0.45
NFLX 160819P00084500 P 08/19/16 84.5 0.47 0.51
NFLX 160819P00085000 P 08/19/16 85.0 0.54 0.58
NFLX 160819P00085500 P 08/19/16 85.5 0.62 0.66
NFLX 160819P00086000 P 08/19/16 86.0 0.71 0.75
NFLX 160819P00086500 P 08/19/16 86.5 0.81 0.85
NFLX 160819P00087000 P 08/19/16 87.0 0.92 0.97
NFLX 160819P00087500 P 08/19/16 87.5 1.05 1.10
NFLX 160819P00088000 P 08/19/16 88.0 1.18 1.24
NFLX 160819P00088500 P 08/19/16 88.5 1.33 1.39
NFLX 160819P00089000 P 08/19/16 89.0 1.50 1.55
NFLX 160819P00089500 P 08/19/16 89.5 1.68 1.74
NFLX 160819P00090000 P 08/19/16 90.0 1.88 1.94
NFLX 160819P00090500 P 08/19/16 90.5 2.09 2.15
NFLX 160819P00091000 P 08/19/16 91.0 2.32 2.39
NFLX 160819P00091500 P 08/19/16 91.5 2.56 2.63
NFLX 160819P00092000 P 08/19/16 92.0 2.84 2.90
NFLX 160819P00092500 P 08/19/16 92.5 3.10 3.20
NFLX 160819P00093000 P 08/19/16 93.0 3.40 3.50
NFLX 160819P00093500 P 08/19/16 93.5 3.70 3.85
NFLX 160819P00094000 P 08/19/16 94.0 4.05 4.15
NFLX 160819P00094500 P 08/19/16 94.5 4.40 4.60
NFLX 160819P00095000 P 08/19/16 95.0 4.75 4.90
NFLX 160819P00095500 P 08/19/16 95.5 5.10 5.35
NFLX 160819P00096000 P 08/19/16 96.0 5.50 5.65
NFLX 160819P00096500 P 08/19/16 96.5 5.90 6.15
NFLX 160819P00097000 P 08/19/16 97.0 6.25 6.55
NFLX 160819P00097500 P 08/19/16 97.5 6.75 6.95
NFLX 160819P00098000 P 08/19/16 98.0 7.15 7.40
NFLX 160819P00098500 P 08/19/16 98.5 7.55 7.80
NFLX 160819P00099000 P 08/19/16 99.0 8.00 8.25
NFLX 160819P00099500 P 08/19/16 99.5 8.45 8.75
NFLX 160819P00100000 P 08/19/16 100.0 8.95 9.15
NFLX 160819P00101000 P 08/19/16 101.0 9.55 10.15
NFLX 160819P00102000 P 08/19/16 102.0 10.50 11.15
NFLX 160819P00103000 P 08/19/16 103.0 11.55 12.10
NFLX 160819P00104000 P 08/19/16 104.0 12.55 13.10
NFLX 160819P00105000 P 08/19/16 105.0 13.50 14.20
NFLX 160819P00106000 P 08/19/16 106.0 14.45 15.15
NFLX 160819P00107000 P 08/19/16 107.0 15.45 16.10
NFLX 160819P00108000 P 08/19/16 108.0 16.40 17.15
NFLX 160819P00109000 P 08/19/16 109.0 17.45 18.10
NFLX 160819P00110000 P 08/19/16 110.0 18.40 19.15
NFLX 160819P00111000 P 08/19/16 111.0 19.30 20.10
NFLX 160819P00112000 P 08/19/16 112.0 20.35 21.10
NFLX 160819P00115000 P 08/19/16 115.0 23.65 23.85
NFLX 160819P00120000 P 08/19/16 120.0 28.40 29.05
NFLX 160819P00125000 P 08/19/16 125.0 32.95 34.20
NFLX 160819P00130000 P 08/19/16 130.0 37.95 39.20
NFLX 160819P00135000 P 08/19/16 135.0 42.95 44.20
NFLX 160819P00140000 P 08/19/16 140.0 47.95 49.40
NFLX 160819P00145000 P 08/19/16 145.0 52.95 54.40
NFLX 160819P00150000 P 08/19/16 150.0 57.95 59.25
NFLX 160819P00155000 P 08/19/16 155.0 62.95 64.40
NFLX 160819P00160000 P 08/19/16 160.0 67.95 69.40
NFLX 160819P00165000 P 08/19/16 165.0 72.95 74.40
NFLX 160819P00170000 P 08/19/16 170.0 77.95 79.40
NFLX 160819P00175000 P 08/19/16 175.0 82.95 84.40
NFLX 160819P00180000 P 08/19/16 180.0 87.95 89.40
NFLX 160819P00185000 P 08/19/16 185.0 92.95 94.20
NFLX 160826C00050000 C 08/26/16 50.0 41.00 42.10
NFLX 160826C00055000 C 08/26/16 55.0 35.65 37.10
NFLX 160826C00060000 C 08/26/16 60.0 30.65 32.10
NFLX 160826C00065000 C 08/26/16 65.0 25.65 27.10
NFLX 160826C00070000 C 08/26/16 70.0 20.70 22.10
NFLX 160826C00075000 C 08/26/16 75.0 16.20 16.50
NFLX 160826C00077000 C 08/26/16 77.0 13.75 15.15
NFLX 160826C00078000 C 08/26/16 78.0 12.80 14.15
NFLX 160826C00079000 C 08/26/16 79.0 11.90 12.95
NFLX 160826C00080000 C 08/26/16 80.0 11.20 11.95
NFLX 160826C00081000 C 08/26/16 81.0 10.10 11.20
NFLX 160826C00081500 C 08/26/16 81.5 9.85 10.55
NFLX 160826C00082000 C 08/26/16 82.0 9.55 9.95
NFLX 160826C00082500 C 08/26/16 82.5 9.05 9.70
NFLX 160826C00083000 C 08/26/16 83.0 8.75 8.95
NFLX 160826C00083500 C 08/26/16 83.5 8.20 8.65
NFLX 160826C00084000 C 08/26/16 84.0 7.80 8.20
NFLX 160826C00084500 C 08/26/16 84.5 7.35 7.75
NFLX 160826C00085000 C 08/26/16 85.0 7.05 7.25
NFLX 160826C00085500 C 08/26/16 85.5 6.60 6.95
NFLX 160826C00086000 C 08/26/16 86.0 6.25 6.45
NFLX 160826C00086500 C 08/26/16 86.5 5.80 6.15
NFLX 160826C00087000 C 08/26/16 87.0 5.50 5.75
NFLX 160826C00087500 C 08/26/16 87.5 5.15 5.35
NFLX 160826C00088000 C 08/26/16 88.0 4.80 5.00
NFLX 160826C00088500 C 08/26/16 88.5 4.45 4.70
NFLX 160826C00089000 C 08/26/16 89.0 4.15 4.30
NFLX 160826C00089500 C 08/26/16 89.5 3.80 4.05
NFLX 160826C00090000 C 08/26/16 90.0 3.55 3.70
NFLX 160826C00090500 C 08/26/16 90.5 3.25 3.45
NFLX 160826C00091000 C 08/26/16 91.0 3.00 3.15
NFLX 160826C00091500 C 08/26/16 91.5 2.75 2.85
NFLX 160826C00092000 C 08/26/16 92.0 2.53 2.62
NFLX 160826C00092500 C 08/26/16 92.5 2.32 2.40
NFLX 160826C00093000 C 08/26/16 93.0 2.11 2.19
NFLX 160826C00093500 C 08/26/16 93.5 1.92 2.00
NFLX 160826C00094000 C 08/26/16 94.0 1.75 1.82
NFLX 160826C00094500 C 08/26/16 94.5 1.59 1.66
NFLX 160826C00095000 C 08/26/16 95.0 1.42 1.50
NFLX 160826C00095500 C 08/26/16 95.5 1.29 1.36
NFLX 160826C00096000 C 08/26/16 96.0 1.17 1.23
NFLX 160826C00096500 C 08/26/16 96.5 1.05 1.12
NFLX 160826C00097000 C 08/26/16 97.0 0.95 1.03
NFLX 160826C00097500 C 08/26/16 97.5 0.84 0.96
NFLX 160826C00098000 C 08/26/16 98.0 0.76 0.85
NFLX 160826C00098500 C 08/26/16 98.5 0.69 0.78
NFLX 160826C00099000 C 08/26/16 99.0 0.62 0.71
NFLX 160826C00099500 C 08/26/16 99.5 0.56 0.64
NFLX 160826C00100000 C 08/26/16 100.0 0.50 0.59
NFLX 160826C00101000 C 08/26/16 101.0 0.38 0.48
NFLX 160826C00102000 C 08/26/16 102.0 0.29 0.39
NFLX 160826C00103000 C 08/26/16 103.0 0.25 0.33
NFLX 160826C00104000 C 08/26/16 104.0 0.20 0.28
NFLX 160826C00105000 C 08/26/16 105.0 0.17 0.25
NFLX 160826C00106000 C 08/26/16 106.0 0.14 0.22
NFLX 160826C00107000 C 08/26/16 107.0 0.11 0.18
NFLX 160826C00108000 C 08/26/16 108.0 0.09 0.17
NFLX 160826C00110000 C 08/26/16 110.0 0.06 0.14
NFLX 160826C00115000 C 08/26/16 115.0 0.02 0.10
NFLX 160826C00120000 C 08/26/16 120.0 0.00 0.08
NFLX 160826C00125000 C 08/26/16 125.0 0.00 0.08
NFLX 160826C00130000 C 08/26/16 130.0 0.00 0.07
NFLX 160826C00135000 C 08/26/16 135.0 0.00 0.05
NFLX 160826P00050000 P 08/26/16 50.0 0.00 0.06
NFLX 160826P00055000 P 08/26/16 55.0 0.00 0.06
NFLX 160826P00060000 P 08/26/16 60.0 0.00 0.08
NFLX 160826P00065000 P 08/26/16 65.0 0.00 0.10
NFLX 160826P00070000 P 08/26/16 70.0 0.00 0.13
NFLX 160826P00075000 P 08/26/16 75.0 0.08 0.14
NFLX 160826P00077000 P 08/26/16 77.0 0.12 0.21
NFLX 160826P00078000 P 08/26/16 78.0 0.16 0.25
NFLX 160826P00079000 P 08/26/16 79.0 0.20 0.29
NFLX 160826P00080000 P 08/26/16 80.0 0.26 0.31
NFLX 160826P00081000 P 08/26/16 81.0 0.32 0.37
NFLX 160826P00081500 P 08/26/16 81.5 0.37 0.44
NFLX 160826P00082000 P 08/26/16 82.0 0.41 0.45
NFLX 160826P00082500 P 08/26/16 82.5 0.46 0.54
NFLX 160826P00083000 P 08/26/16 83.0 0.52 0.56
NFLX 160826P00083500 P 08/26/16 83.5 0.58 0.65
NFLX 160826P00084000 P 08/26/16 84.0 0.65 0.69
NFLX 160826P00084500 P 08/26/16 84.5 0.72 0.77
NFLX 160826P00085000 P 08/26/16 85.0 0.81 0.86
NFLX 160826P00085500 P 08/26/16 85.5 0.91 0.96
NFLX 160826P00086000 P 08/26/16 86.0 1.02 1.07
NFLX 160826P00086500 P 08/26/16 86.5 1.13 1.19
NFLX 160826P00087000 P 08/26/16 87.0 1.25 1.32
NFLX 160826P00087500 P 08/26/16 87.5 1.40 1.46
NFLX 160826P00088000 P 08/26/16 88.0 1.55 1.61
NFLX 160826P00088500 P 08/26/16 88.5 1.71 1.77
NFLX 160826P00089000 P 08/26/16 89.0 1.88 1.96
NFLX 160826P00089500 P 08/26/16 89.5 2.08 2.15
NFLX 160826P00090000 P 08/26/16 90.0 2.27 2.35
NFLX 160826P00090500 P 08/26/16 90.5 2.50 2.63
NFLX 160826P00091000 P 08/26/16 91.0 2.73 2.81
NFLX 160826P00091500 P 08/26/16 91.5 2.97 3.05
NFLX 160826P00092000 P 08/26/16 92.0 3.20 3.40
NFLX 160826P00092500 P 08/26/16 92.5 3.50 3.65
NFLX 160826P00093000 P 08/26/16 93.0 3.80 3.90
NFLX 160826P00093500 P 08/26/16 93.5 4.10 4.25
NFLX 160826P00094000 P 08/26/16 94.0 4.40 4.55
NFLX 160826P00094500 P 08/26/16 94.5 4.75 4.90
NFLX 160826P00095000 P 08/26/16 95.0 5.10 5.30
NFLX 160826P00095500 P 08/26/16 95.5 5.30 5.70
NFLX 160826P00096000 P 08/26/16 96.0 5.70 6.05
NFLX 160826P00096500 P 08/26/16 96.5 6.00 6.45
NFLX 160826P00097000 P 08/26/16 97.0 6.45 6.85
NFLX 160826P00097500 P 08/26/16 97.5 6.80 7.25
NFLX 160826P00098000 P 08/26/16 98.0 7.25 7.70
NFLX 160826P00098500 P 08/26/16 98.5 7.70 8.10
NFLX 160826P00099000 P 08/26/16 99.0 8.05 8.55
NFLX 160826P00099500 P 08/26/16 99.5 8.55 9.00
NFLX 160826P00100000 P 08/26/16 100.0 9.05 9.45
NFLX 160826P00101000 P 08/26/16 101.0 10.05 10.30
NFLX 160826P00102000 P 08/26/16 102.0 10.65 11.35
NFLX 160826P00103000 P 08/26/16 103.0 11.35 12.45
NFLX 160826P00104000 P 08/26/16 104.0 12.30 13.60
NFLX 160826P00105000 P 08/26/16 105.0 13.20 14.30
NFLX 160826P00106000 P 08/26/16 106.0 14.40 15.10
NFLX 160826P00107000 P 08/26/16 107.0 15.35 16.10
NFLX 160826P00108000 P 08/26/16 108.0 16.10 17.45
NFLX 160826P00110000 P 08/26/16 110.0 18.70 19.00
NFLX 160826P00115000 P 08/26/16 115.0 23.15 24.45
NFLX 160826P00120000 P 08/26/16 120.0 27.95 29.40
NFLX 160826P00125000 P 08/26/16 125.0 32.95 34.40
NFLX 160826P00130000 P 08/26/16 130.0 37.95 39.40
NFLX 160826P00135000 P 08/26/16 135.0 42.95 44.40
NFLX 160902C00050000 C 09/02/16 50.0 41.00 42.10
NFLX 160902C00055000 C 09/02/16 55.0 35.65 37.10
NFLX 160902C00060000 C 09/02/16 60.0 30.65 31.65
NFLX 160902C00065000 C 09/02/16 65.0 26.00 26.65
NFLX 160902C00070000 C 09/02/16 70.0 21.00 21.75
NFLX 160902C00075000 C 09/02/16 75.0 16.15 16.80
NFLX 160902C00076000 C 09/02/16 76.0 15.25 16.00
NFLX 160902C00077000 C 09/02/16 77.0 14.30 14.90
NFLX 160902C00078000 C 09/02/16 78.0 13.30 13.95
NFLX 160902C00079000 C 09/02/16 79.0 12.35 13.00
NFLX 160902C00080000 C 09/02/16 80.0 11.45 12.05
NFLX 160902C00080500 C 09/02/16 80.5 11.00 11.70
NFLX 160902C00081000 C 09/02/16 81.0 10.55 11.20
NFLX 160902C00081500 C 09/02/16 81.5 10.10 10.80
NFLX 160902C00082000 C 09/02/16 82.0 9.70 10.35
NFLX 160902C00082500 C 09/02/16 82.5 9.30 9.75
NFLX 160902C00083000 C 09/02/16 83.0 8.90 9.35
NFLX 160902C00083500 C 09/02/16 83.5 8.50 8.95
NFLX 160902C00084000 C 09/02/16 84.0 8.05 8.50
NFLX 160902C00084500 C 09/02/16 84.5 7.65 8.10
NFLX 160902C00085000 C 09/02/16 85.0 7.30 7.75
NFLX 160902C00085500 C 09/02/16 85.5 6.90 7.30
NFLX 160902C00086000 C 09/02/16 86.0 6.55 6.95
NFLX 160902C00086500 C 09/02/16 86.5 6.20 6.50
NFLX 160902C00087000 C 09/02/16 87.0 5.85 6.10
NFLX 160902C00087500 C 09/02/16 87.5 5.50 5.75
NFLX 160902C00088000 C 09/02/16 88.0 5.15 5.40
NFLX 160902C00088500 C 09/02/16 88.5 4.85 5.05
NFLX 160902C00089000 C 09/02/16 89.0 4.50 4.75
NFLX 160902C00089500 C 09/02/16 89.5 4.20 4.45
NFLX 160902C00090000 C 09/02/16 90.0 3.95 4.15
NFLX 160902C00090500 C 09/02/16 90.5 3.65 3.85
NFLX 160902C00091000 C 09/02/16 91.0 3.40 3.60
NFLX 160902C00091500 C 09/02/16 91.5 3.15 3.35
NFLX 160902C00092000 C 09/02/16 92.0 2.92 3.10
NFLX 160902C00092500 C 09/02/16 92.5 2.71 2.81
NFLX 160902C00093000 C 09/02/16 93.0 2.48 2.59
NFLX 160902C00093500 C 09/02/16 93.5 2.29 2.39
NFLX 160902C00094000 C 09/02/16 94.0 2.10 2.20
NFLX 160902C00094500 C 09/02/16 94.5 1.93 2.03
NFLX 160902C00095000 C 09/02/16 95.0 1.77 1.87
NFLX 160902C00096000 C 09/02/16 96.0 1.48 1.58
NFLX 160902C00097000 C 09/02/16 97.0 1.24 1.33
NFLX 160902C00098000 C 09/02/16 98.0 1.03 1.12
NFLX 160902C00099000 C 09/02/16 99.0 0.83 0.96
NFLX 160902C00100000 C 09/02/16 100.0 0.72 0.81
NFLX 160902C00101000 C 09/02/16 101.0 0.57 0.66
NFLX 160902C00102000 C 09/02/16 102.0 0.48 0.56
NFLX 160902C00103000 C 09/02/16 103.0 0.38 0.47
NFLX 160902C00105000 C 09/02/16 105.0 0.25 0.35
NFLX 160902C00110000 C 09/02/16 110.0 0.10 0.19
NFLX 160902C00115000 C 09/02/16 115.0 0.04 0.13
NFLX 160902C00120000 C 09/02/16 120.0 0.00 0.10
NFLX 160902C00125000 C 09/02/16 125.0 0.00 0.09
NFLX 160902C00130000 C 09/02/16 130.0 0.00 0.08
NFLX 160902C00135000 C 09/02/16 135.0 0.00 0.06
NFLX 160902P00050000 P 09/02/16 50.0 0.00 0.06
NFLX 160902P00055000 P 09/02/16 55.0 0.00 0.07
NFLX 160902P00060000 P 09/02/16 60.0 0.00 0.09
NFLX 160902P00065000 P 09/02/16 65.0 0.00 0.12
NFLX 160902P00070000 P 09/02/16 70.0 0.03 0.13
NFLX 160902P00075000 P 09/02/16 75.0 0.14 0.23
NFLX 160902P00076000 P 09/02/16 76.0 0.18 0.26
NFLX 160902P00077000 P 09/02/16 77.0 0.22 0.31
NFLX 160902P00078000 P 09/02/16 78.0 0.27 0.35
NFLX 160902P00079000 P 09/02/16 79.0 0.33 0.38
NFLX 160902P00080000 P 09/02/16 80.0 0.41 0.45
NFLX 160902P00080500 P 09/02/16 80.5 0.45 0.50
NFLX 160902P00081000 P 09/02/16 81.0 0.50 0.55
NFLX 160902P00081500 P 09/02/16 81.5 0.55 0.64
NFLX 160902P00082000 P 09/02/16 82.0 0.61 0.65
NFLX 160902P00082500 P 09/02/16 82.5 0.67 0.74
NFLX 160902P00083000 P 09/02/16 83.0 0.75 0.81
NFLX 160902P00083500 P 09/02/16 83.5 0.83 0.87
NFLX 160902P00084000 P 09/02/16 84.0 0.91 0.96
NFLX 160902P00084500 P 09/02/16 84.5 1.00 1.05
NFLX 160902P00085000 P 09/02/16 85.0 1.11 1.16
NFLX 160902P00085500 P 09/02/16 85.5 1.22 1.27
NFLX 160902P00086000 P 09/02/16 86.0 1.33 1.42
NFLX 160902P00086500 P 09/02/16 86.5 1.45 1.55
NFLX 160902P00087000 P 09/02/16 87.0 1.61 1.66
NFLX 160902P00087500 P 09/02/16 87.5 1.73 1.81
NFLX 160902P00088000 P 09/02/16 88.0 1.90 2.00
NFLX 160902P00088500 P 09/02/16 88.5 2.09 2.18
NFLX 160902P00089000 P 09/02/16 89.0 2.25 2.35
NFLX 160902P00089500 P 09/02/16 89.5 2.47 2.56
NFLX 160902P00090000 P 09/02/16 90.0 2.66 2.75
NFLX 160902P00090500 P 09/02/16 90.5 2.88 2.98
NFLX 160902P00091000 P 09/02/16 91.0 3.05 3.25
NFLX 160902P00091500 P 09/02/16 91.5 3.35 3.50
NFLX 160902P00092000 P 09/02/16 92.0 3.60 3.75
NFLX 160902P00092500 P 09/02/16 92.5 3.85 4.00
NFLX 160902P00093000 P 09/02/16 93.0 4.15 4.30
NFLX 160902P00093500 P 09/02/16 93.5 4.45 4.60
NFLX 160902P00094000 P 09/02/16 94.0 4.75 4.90
NFLX 160902P00094500 P 09/02/16 94.5 5.10 5.25
NFLX 160902P00095000 P 09/02/16 95.0 5.40 5.60
NFLX 160902P00096000 P 09/02/16 96.0 6.10 6.40
NFLX 160902P00097000 P 09/02/16 97.0 6.70 7.15
NFLX 160902P00098000 P 09/02/16 98.0 7.45 7.95
NFLX 160902P00099000 P 09/02/16 99.0 8.25 8.80
NFLX 160902P00100000 P 09/02/16 100.0 9.15 9.65
NFLX 160902P00101000 P 09/02/16 101.0 10.05 10.55
NFLX 160902P00102000 P 09/02/16 102.0 10.80 11.45
NFLX 160902P00103000 P 09/02/16 103.0 11.85 12.20
NFLX 160902P00105000 P 09/02/16 105.0 13.85 14.05
NFLX 160902P00110000 P 09/02/16 110.0 18.40 19.05
NFLX 160902P00115000 P 09/02/16 115.0 23.40 24.05
NFLX 160902P00120000 P 09/02/16 120.0 28.35 29.10
NFLX 160902P00125000 P 09/02/16 125.0 32.95 34.40
NFLX 160902P00130000 P 09/02/16 130.0 37.95 39.40
NFLX 160902P00135000 P 09/02/16 135.0 42.95 44.40
NFLX 160909C00050000 C 09/09/16 50.0 40.65 42.10
NFLX 160909C00055000 C 09/09/16 55.0 35.65 37.10
NFLX 160909C00060000 C 09/09/16 60.0 31.00 31.75
NFLX 160909C00065000 C 09/09/16 65.0 26.00 26.70
NFLX 160909C00070000 C 09/09/16 70.0 21.10 21.90
NFLX 160909C00075000 C 09/09/16 75.0 16.30 17.00
NFLX 160909C00079000 C 09/09/16 79.0 12.55 13.15
NFLX 160909C00080000 C 09/09/16 80.0 11.65 12.30
NFLX 160909C00081000 C 09/09/16 81.0 10.75 11.40
NFLX 160909C00081500 C 09/09/16 81.5 10.35 10.85
NFLX 160909C00082000 C 09/09/16 82.0 9.95 10.45
NFLX 160909C00082500 C 09/09/16 82.5 9.50 10.05
NFLX 160909C00083000 C 09/09/16 83.0 9.10 9.55
NFLX 160909C00083500 C 09/09/16 83.5 8.70 9.20
NFLX 160909C00084000 C 09/09/16 84.0 8.30 8.75
NFLX 160909C00084500 C 09/09/16 84.5 7.90 8.35
NFLX 160909C00085000 C 09/09/16 85.0 7.55 8.00
NFLX 160909C00085500 C 09/09/16 85.5 7.15 7.60
NFLX 160909C00086000 C 09/09/16 86.0 6.85 7.20
NFLX 160909C00086500 C 09/09/16 86.5 6.50 6.75
NFLX 160909C00087000 C 09/09/16 87.0 6.15 6.40
NFLX 160909C00087500 C 09/09/16 87.5 5.80 6.05
NFLX 160909C00088000 C 09/09/16 88.0 5.45 5.70
NFLX 160909C00088500 C 09/09/16 88.5 5.15 5.40
NFLX 160909C00089000 C 09/09/16 89.0 4.85 5.10
NFLX 160909C00089500 C 09/09/16 89.5 4.50 4.80
NFLX 160909C00090000 C 09/09/16 90.0 4.25 4.50
NFLX 160909C00090500 C 09/09/16 90.5 4.00 4.20
NFLX 160909C00091000 C 09/09/16 91.0 3.70 4.00
NFLX 160909C00091500 C 09/09/16 91.5 3.45 3.70
NFLX 160909C00092000 C 09/09/16 92.0 3.20 3.45
NFLX 160909C00092500 C 09/09/16 92.5 3.00 3.20
NFLX 160909C00093000 C 09/09/16 93.0 2.82 3.05
NFLX 160909C00093500 C 09/09/16 93.5 2.56 2.73
NFLX 160909C00094000 C 09/09/16 94.0 2.40 2.54
NFLX 160909C00094500 C 09/09/16 94.5 2.24 2.36
NFLX 160909C00095000 C 09/09/16 95.0 2.10 2.19
NFLX 160909C00095500 C 09/09/16 95.5 1.84 2.03
NFLX 160909C00096000 C 09/09/16 96.0 1.78 1.88
NFLX 160909C00096500 C 09/09/16 96.5 1.64 1.74
NFLX 160909C00097000 C 09/09/16 97.0 1.51 1.61
NFLX 160909C00097500 C 09/09/16 97.5 1.34 1.49
NFLX 160909C00098000 C 09/09/16 98.0 1.23 1.38
NFLX 160909C00098500 C 09/09/16 98.5 1.17 1.27
NFLX 160909C00099000 C 09/09/16 99.0 1.06 1.20
NFLX 160909C00099500 C 09/09/16 99.5 0.98 1.10
NFLX 160909C00100000 C 09/09/16 100.0 0.92 1.03
NFLX 160909C00101000 C 09/09/16 101.0 0.78 0.87
NFLX 160909C00102000 C 09/09/16 102.0 0.62 0.75
NFLX 160909C00103000 C 09/09/16 103.0 0.52 0.62
NFLX 160909C00105000 C 09/09/16 105.0 0.35 0.48
NFLX 160909C00110000 C 09/09/16 110.0 0.15 0.25
NFLX 160909C00115000 C 09/09/16 115.0 0.06 0.16
NFLX 160909C00120000 C 09/09/16 120.0 0.02 0.12
NFLX 160909C00125000 C 09/09/16 125.0 0.00 0.11
NFLX 160909C00130000 C 09/09/16 130.0 0.00 0.09
NFLX 160909C00135000 C 09/09/16 135.0 0.00 0.08
NFLX 160909P00050000 P 09/09/16 50.0 0.00 0.07
NFLX 160909P00055000 P 09/09/16 55.0 0.00 0.09
NFLX 160909P00060000 P 09/09/16 60.0 0.00 0.10
NFLX 160909P00065000 P 09/09/16 65.0 0.01 0.13
NFLX 160909P00070000 P 09/09/16 70.0 0.07 0.16
NFLX 160909P00075000 P 09/09/16 75.0 0.22 0.30
NFLX 160909P00079000 P 09/09/16 79.0 0.44 0.51
NFLX 160909P00080000 P 09/09/16 80.0 0.55 0.61
NFLX 160909P00081000 P 09/09/16 81.0 0.66 0.72
NFLX 160909P00081500 P 09/09/16 81.5 0.70 0.80
NFLX 160909P00082000 P 09/09/16 82.0 0.80 0.86
NFLX 160909P00082500 P 09/09/16 82.5 0.84 0.94
NFLX 160909P00083000 P 09/09/16 83.0 0.93 1.02
NFLX 160909P00083500 P 09/09/16 83.5 1.00 1.14
NFLX 160909P00084000 P 09/09/16 84.0 1.09 1.21
NFLX 160909P00084500 P 09/09/16 84.5 1.26 1.34
NFLX 160909P00085000 P 09/09/16 85.0 1.36 1.42
NFLX 160909P00085500 P 09/09/16 85.5 1.48 1.54
NFLX 160909P00086000 P 09/09/16 86.0 1.54 1.68
NFLX 160909P00086500 P 09/09/16 86.5 1.74 1.81
NFLX 160909P00087000 P 09/09/16 87.0 1.83 1.97
NFLX 160909P00087500 P 09/09/16 87.5 1.98 2.13
NFLX 160909P00088000 P 09/09/16 88.0 2.19 2.29
NFLX 160909P00088500 P 09/09/16 88.5 2.34 2.48
NFLX 160909P00089000 P 09/09/16 89.0 2.50 2.64
NFLX 160909P00089500 P 09/09/16 89.5 2.74 2.88
NFLX 160909P00090000 P 09/09/16 90.0 2.95 3.10
NFLX 160909P00090500 P 09/09/16 90.5 3.15 3.35
NFLX 160909P00091000 P 09/09/16 91.0 3.35 3.55
NFLX 160909P00091500 P 09/09/16 91.5 3.65 3.80
NFLX 160909P00092000 P 09/09/16 92.0 3.90 4.10
NFLX 160909P00092500 P 09/09/16 92.5 4.15 4.35
NFLX 160909P00093000 P 09/09/16 93.0 4.45 4.65
NFLX 160909P00093500 P 09/09/16 93.5 4.75 4.95
NFLX 160909P00094000 P 09/09/16 94.0 5.05 5.25
NFLX 160909P00094500 P 09/09/16 94.5 5.30 5.55
NFLX 160909P00095000 P 09/09/16 95.0 5.65 5.90
NFLX 160909P00095500 P 09/09/16 95.5 5.95 6.25
NFLX 160909P00096000 P 09/09/16 96.0 6.30 6.65
NFLX 160909P00096500 P 09/09/16 96.5 6.60 7.00
NFLX 160909P00097000 P 09/09/16 97.0 6.95 7.40
NFLX 160909P00097500 P 09/09/16 97.5 7.35 7.80
NFLX 160909P00098000 P 09/09/16 98.0 7.70 8.20
NFLX 160909P00098500 P 09/09/16 98.5 8.10 8.60
NFLX 160909P00099000 P 09/09/16 99.0 8.50 9.00
NFLX 160909P00099500 P 09/09/16 99.5 8.95 9.40
NFLX 160909P00100000 P 09/09/16 100.0 9.30 9.85
NFLX 160909P00101000 P 09/09/16 101.0 10.15 10.70
NFLX 160909P00102000 P 09/09/16 102.0 11.00 11.60
NFLX 160909P00103000 P 09/09/16 103.0 11.95 12.55
NFLX 160909P00105000 P 09/09/16 105.0 13.80 14.35
NFLX 160909P00110000 P 09/09/16 110.0 18.50 19.20
NFLX 160909P00115000 P 09/09/16 115.0 23.45 24.15
NFLX 160909P00120000 P 09/09/16 120.0 28.40 29.15
NFLX 160909P00125000 P 09/09/16 125.0 32.95 34.40
NFLX 160909P00130000 P 09/09/16 130.0 37.95 39.40
NFLX 160909P00135000 P 09/09/16 135.0 42.95 44.40
NFLX 160916C00005000 C 09/16/16 5.0 85.60 87.05
NFLX 160916C00010000 C 09/16/16 10.0 80.60 82.05
NFLX 160916C00015000 C 09/16/16 15.0 75.60 77.05
NFLX 160916C00017500 C 09/16/16 17.5 73.10 74.55
NFLX 160916C00020000 C 09/16/16 20.0 70.60 72.05
NFLX 160916C00022500 C 09/16/16 22.5 68.10 69.55
NFLX 160916C00025000 C 09/16/16 25.0 65.60 67.05
NFLX 160916C00030000 C 09/16/16 30.0 60.60 62.10
NFLX 160916C00035000 C 09/16/16 35.0 55.65 57.10
NFLX 160916C00040000 C 09/16/16 40.0 50.65 52.10
NFLX 160916C00045000 C 09/16/16 45.0 45.65 46.90
NFLX 160916C00050000 C 09/16/16 50.0 40.95 41.50
NFLX 160916C00055000 C 09/16/16 55.0 35.70 36.75
NFLX 160916C00060000 C 09/16/16 60.0 31.05 31.70
NFLX 160916C00065000 C 09/16/16 65.0 26.05 26.85
NFLX 160916C00070000 C 09/16/16 70.0 21.30 21.60
NFLX 160916C00075000 C 09/16/16 75.0 16.50 16.80
NFLX 160916C00080000 C 09/16/16 80.0 12.00 12.20
NFLX 160916C00085000 C 09/16/16 85.0 7.95 8.10
NFLX 160916C00090000 C 09/16/16 90.0 4.75 4.85
NFLX 160916C00095000 C 09/16/16 95.0 2.53 2.58
NFLX 160916C00100000 C 09/16/16 100.0 1.20 1.28
NFLX 160916C00105000 C 09/16/16 105.0 0.57 0.63
NFLX 160916C00110000 C 09/16/16 110.0 0.30 0.32
NFLX 160916C00115000 C 09/16/16 115.0 0.16 0.19
NFLX 160916C00120000 C 09/16/16 120.0 0.09 0.13
NFLX 160916C00125000 C 09/16/16 125.0 0.04 0.12
NFLX 160916C00130000 C 09/16/16 130.0 0.06 0.10
NFLX 160916C00135000 C 09/16/16 135.0 0.00 0.07
NFLX 160916C00140000 C 09/16/16 140.0 0.03 0.09
NFLX 160916C00145000 C 09/16/16 145.0 0.01 0.07
NFLX 160916C00150000 C 09/16/16 150.0 0.01 0.06
NFLX 160916C00155000 C 09/16/16 155.0 0.00 0.06
NFLX 160916C00160000 C 09/16/16 160.0 0.00 0.05
NFLX 160916C00165000 C 09/16/16 165.0 0.00 0.05
NFLX 160916C00170000 C 09/16/16 170.0 0.00 0.05
NFLX 160916C00175000 C 09/16/16 175.0 0.00 0.05
NFLX 160916C00180000 C 09/16/16 180.0 0.00 0.05
NFLX 160916C00185000 C 09/16/16 185.0 0.00 0.05
NFLX 160916C00190000 C 09/16/16 190.0 0.00 0.04
NFLX 160916C00195000 C 09/16/16 195.0 0.00 0.05
NFLX 160916C00200000 C 09/16/16 200.0 0.00 0.04
NFLX 160916C00205000 C 09/16/16 205.0 0.00 0.05
NFLX 160916P00005000 P 09/16/16 5.0 0.00 0.05
NFLX 160916P00010000 P 09/16/16 10.0 0.00 0.05
NFLX 160916P00015000 P 09/16/16 15.0 0.00 0.05
NFLX 160916P00017500 P 09/16/16 17.5 0.00 0.05
NFLX 160916P00020000 P 09/16/16 20.0 0.00 0.04
NFLX 160916P00022500 P 09/16/16 22.5 0.00 0.04
NFLX 160916P00025000 P 09/16/16 25.0 0.00 0.05
NFLX 160916P00030000 P 09/16/16 30.0 0.01 0.05
NFLX 160916P00035000 P 09/16/16 35.0 0.00 0.05
NFLX 160916P00040000 P 09/16/16 40.0 0.00 0.06
NFLX 160916P00045000 P 09/16/16 45.0 0.00 0.06
NFLX 160916P00050000 P 09/16/16 50.0 0.02 0.06
NFLX 160916P00055000 P 09/16/16 55.0 0.00 0.08
NFLX 160916P00060000 P 09/16/16 60.0 0.05 0.11
NFLX 160916P00065000 P 09/16/16 65.0 0.09 0.12
NFLX 160916P00070000 P 09/16/16 70.0 0.15 0.19
NFLX 160916P00075000 P 09/16/16 75.0 0.34 0.36
NFLX 160916P00080000 P 09/16/16 80.0 0.76 0.77
NFLX 160916P00085000 P 09/16/16 85.0 1.68 1.73
NFLX 160916P00090000 P 09/16/16 90.0 3.35 3.50
NFLX 160916P00095000 P 09/16/16 95.0 6.15 6.25
NFLX 160916P00100000 P 09/16/16 100.0 9.80 10.00
NFLX 160916P00105000 P 09/16/16 105.0 14.15 14.40
NFLX 160916P00110000 P 09/16/16 110.0 18.90 19.25
NFLX 160916P00115000 P 09/16/16 115.0 23.75 24.00
NFLX 160916P00120000 P 09/16/16 120.0 28.45 29.10
NFLX 160916P00125000 P 09/16/16 125.0 33.30 34.10
NFLX 160916P00130000 P 09/16/16 130.0 38.45 39.05
NFLX 160916P00135000 P 09/16/16 135.0 43.25 44.05
NFLX 160916P00140000 P 09/16/16 140.0 48.25 49.05
NFLX 160916P00145000 P 09/16/16 145.0 52.95 54.25
NFLX 160916P00150000 P 09/16/16 150.0 58.40 59.05
NFLX 160916P00155000 P 09/16/16 155.0 62.95 64.40
NFLX 160916P00160000 P 09/16/16 160.0 67.95 69.40
NFLX 160916P00165000 P 09/16/16 165.0 72.95 74.40
NFLX 160916P00170000 P 09/16/16 170.0 77.95 79.40
NFLX 160916P00175000 P 09/16/16 175.0 82.95 84.40
NFLX 160916P00180000 P 09/16/16 180.0 87.95 89.40
NFLX 160916P00185000 P 09/16/16 185.0 92.95 94.40
NFLX 160916P00190000 P 09/16/16 190.0 97.95 99.40
NFLX 160916P00195000 P 09/16/16 195.0 102.95 104.40
NFLX 160916P00200000 P 09/16/16 200.0 107.95 109.40
NFLX 160916P00205000 P 09/16/16 205.0 112.95 114.40
NFLX 161021C00060000 C 10/21/16 60.0 31.20 32.20
NFLX 161021C00065000 C 10/21/16 65.0 26.40 27.50
NFLX 161021C00070000 C 10/21/16 70.0 21.80 22.95
NFLX 161021C00075000 C 10/21/16 75.0 17.85 18.05
NFLX 161021C00080000 C 10/21/16 80.0 13.85 14.05
NFLX 161021C00085000 C 10/21/16 85.0 10.45 10.60
NFLX 161021C00090000 C 10/21/16 90.0 7.45 7.65
NFLX 161021C00095000 C 10/21/16 95.0 5.25 5.40
NFLX 161021C00100000 C 10/21/16 100.0 3.50 3.65
NFLX 161021C00105000 C 10/21/16 105.0 2.28 2.35
NFLX 161021C00110000 C 10/21/16 110.0 1.42 1.52
NFLX 161021C00115000 C 10/21/16 115.0 0.90 0.99
NFLX 161021C00120000 C 10/21/16 120.0 0.59 0.64
NFLX 161021C00125000 C 10/21/16 125.0 0.36 0.50
NFLX 161021C00130000 C 10/21/16 130.0 0.20 0.41
NFLX 161021C00135000 C 10/21/16 135.0 0.12 0.33
NFLX 161021C00140000 C 10/21/16 140.0 0.05 0.28
NFLX 161021P00060000 P 10/21/16 60.0 0.19 0.30
NFLX 161021P00065000 P 10/21/16 65.0 0.47 0.55
NFLX 161021P00070000 P 10/21/16 70.0 0.87 0.90
NFLX 161021P00075000 P 10/21/16 75.0 1.51 1.58
NFLX 161021P00080000 P 10/21/16 80.0 2.55 2.66
NFLX 161021P00085000 P 10/21/16 85.0 4.05 4.20
NFLX 161021P00090000 P 10/21/16 90.0 6.10 6.25
NFLX 161021P00095000 P 10/21/16 95.0 8.80 8.95
NFLX 161021P00100000 P 10/21/16 100.0 12.05 12.25
NFLX 161021P00105000 P 10/21/16 105.0 15.50 16.00
NFLX 161021P00110000 P 10/21/16 110.0 19.75 20.60
NFLX 161021P00115000 P 10/21/16 115.0 24.20 25.00
NFLX 161021P00120000 P 10/21/16 120.0 28.60 29.70
NFLX 161021P00125000 P 10/21/16 125.0 33.45 34.50
NFLX 161021P00130000 P 10/21/16 130.0 38.35 39.35
NFLX 161021P00135000 P 10/21/16 135.0 43.30 44.25
NFLX 161021P00140000 P 10/21/16 140.0 48.20 49.20
NFLX 161118C00050000 C 11/18/16 50.0 41.25 41.90
NFLX 161118C00055000 C 11/18/16 55.0 36.35 37.05
NFLX 161118C00060000 C 11/18/16 60.0 31.55 32.20
NFLX 161118C00065000 C 11/18/16 65.0 26.95 27.65
NFLX 161118C00070000 C 11/18/16 70.0 22.45 23.20
NFLX 161118C00075000 C 11/18/16 75.0 18.35 18.95
NFLX 161118C00080000 C 11/18/16 80.0 14.65 14.90
NFLX 161118C00085000 C 11/18/16 85.0 11.30 11.50
NFLX 161118C00090000 C 11/18/16 90.0 8.50 8.65
NFLX 161118C00095000 C 11/18/16 95.0 6.15 6.30
NFLX 161118C00100000 C 11/18/16 100.0 4.30 4.50
NFLX 161118C00105000 C 11/18/16 105.0 2.94 3.10
NFLX 161118C00110000 C 11/18/16 110.0 1.97 2.08
NFLX 161118C00115000 C 11/18/16 115.0 1.32 1.43
NFLX 161118C00120000 C 11/18/16 120.0 0.88 0.98
NFLX 161118C00125000 C 11/18/16 125.0 0.60 0.67
NFLX 161118C00130000 C 11/18/16 130.0 0.40 0.49
NFLX 161118C00135000 C 11/18/16 135.0 0.28 0.35
NFLX 161118C00140000 C 11/18/16 140.0 0.19 0.28
NFLX 161118C00145000 C 11/18/16 145.0 0.13 0.22
NFLX 161118C00150000 C 11/18/16 150.0 0.09 0.18
NFLX 161118P00050000 P 11/18/16 50.0 0.11 0.20
NFLX 161118P00055000 P 11/18/16 55.0 0.25 0.32
NFLX 161118P00060000 P 11/18/16 60.0 0.46 0.52
NFLX 161118P00065000 P 11/18/16 65.0 0.79 0.85
NFLX 161118P00070000 P 11/18/16 70.0 1.30 1.36
NFLX 161118P00075000 P 11/18/16 75.0 2.12 2.21
NFLX 161118P00080000 P 11/18/16 80.0 3.25 3.40
NFLX 161118P00085000 P 11/18/16 85.0 4.85 5.00
NFLX 161118P00090000 P 11/18/16 90.0 7.05 7.15
NFLX 161118P00095000 P 11/18/16 95.0 9.60 9.85
NFLX 161118P00100000 P 11/18/16 100.0 12.85 13.00
NFLX 161118P00105000 P 11/18/16 105.0 16.45 16.65
NFLX 161118P00110000 P 11/18/16 110.0 20.35 20.80
NFLX 161118P00115000 P 11/18/16 115.0 24.80 25.00
NFLX 161118P00120000 P 11/18/16 120.0 29.05 29.75
NFLX 161118P00125000 P 11/18/16 125.0 33.50 34.45
NFLX 161118P00130000 P 11/18/16 130.0 38.55 39.30
NFLX 161118P00135000 P 11/18/16 135.0 43.40 44.15
NFLX 161118P00140000 P 11/18/16 140.0 48.40 49.15
NFLX 161118P00145000 P 11/18/16 145.0 53.40 54.15
NFLX 161118P00150000 P 11/18/16 150.0 58.30 59.10
NFLX 161216C00017500 C 12/16/16 17.5 73.15 74.65
NFLX 161216C00020000 C 12/16/16 20.0 70.65 72.20
NFLX 161216C00022500 C 12/16/16 22.5 68.15 69.70
NFLX 161216C00025000 C 12/16/16 25.0 65.70 67.20
NFLX 161216C00030000 C 12/16/16 30.0 60.70 62.25
NFLX 161216C00035000 C 12/16/16 35.0 55.75 57.25
NFLX 161216C00040000 C 12/16/16 40.0 50.80 52.30
NFLX 161216C00045000 C 12/16/16 45.0 46.15 46.95
NFLX 161216C00050000 C 12/16/16 50.0 41.35 42.05
NFLX 161216C00055000 C 12/16/16 55.0 36.50 37.20
NFLX 161216C00060000 C 12/16/16 60.0 31.85 32.60
NFLX 161216C00065000 C 12/16/16 65.0 27.25 28.25
NFLX 161216C00070000 C 12/16/16 70.0 22.95 23.60
NFLX 161216C00075000 C 12/16/16 75.0 18.90 19.45
NFLX 161216C00080000 C 12/16/16 80.0 15.20 15.70
NFLX 161216C00085000 C 12/16/16 85.0 12.00 12.20
NFLX 161216C00090000 C 12/16/16 90.0 9.10 9.50
NFLX 161216C00095000 C 12/16/16 95.0 6.85 7.05
NFLX 161216C00100000 C 12/16/16 100.0 4.95 5.20
NFLX 161216C00105000 C 12/16/16 105.0 3.50 3.75
NFLX 161216C00110000 C 12/16/16 110.0 2.45 2.65
NFLX 161216C00115000 C 12/16/16 115.0 1.70 1.88
NFLX 161216C00120000 C 12/16/16 120.0 1.19 1.32
NFLX 161216C00125000 C 12/16/16 125.0 0.83 0.92
NFLX 161216C00130000 C 12/16/16 130.0 0.48 0.68
NFLX 161216C00135000 C 12/16/16 135.0 0.40 0.50
NFLX 161216C00140000 C 12/16/16 140.0 0.29 0.37
NFLX 161216C00145000 C 12/16/16 145.0 0.21 0.30
NFLX 161216C00150000 C 12/16/16 150.0 0.15 0.26
NFLX 161216C00155000 C 12/16/16 155.0 0.11 0.21
NFLX 161216C00160000 C 12/16/16 160.0 0.08 0.17
NFLX 161216C00165000 C 12/16/16 165.0 0.05 0.13
NFLX 161216C00170000 C 12/16/16 170.0 0.03 0.11
NFLX 161216C00175000 C 12/16/16 175.0 0.00 0.12
NFLX 161216C00180000 C 12/16/16 180.0 0.00 0.11
NFLX 161216C00185000 C 12/16/16 185.0 0.00 0.10
NFLX 161216C00190000 C 12/16/16 190.0 0.00 0.13
NFLX 161216C00195000 C 12/16/16 195.0 0.00 0.12
NFLX 161216C00200000 C 12/16/16 200.0 0.00 0.09
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 0.06
NFLX 161216P00020000 P 12/16/16 20.0 0.00 0.05
NFLX 161216P00022500 P 12/16/16 22.5 0.00 0.07
NFLX 161216P00025000 P 12/16/16 25.0 0.00 0.08
NFLX 161216P00030000 P 12/16/16 30.0 0.00 0.12
NFLX 161216P00035000 P 12/16/16 35.0 0.01 0.11
NFLX 161216P00040000 P 12/16/16 40.0 0.05 0.14
NFLX 161216P00045000 P 12/16/16 45.0 0.10 0.20
NFLX 161216P00050000 P 12/16/16 50.0 0.23 0.30
NFLX 161216P00055000 P 12/16/16 55.0 0.39 0.47
NFLX 161216P00060000 P 12/16/16 60.0 0.69 0.75
NFLX 161216P00065000 P 12/16/16 65.0 1.05 1.15
NFLX 161216P00070000 P 12/16/16 70.0 1.67 1.78
NFLX 161216P00075000 P 12/16/16 75.0 2.55 2.70
NFLX 161216P00080000 P 12/16/16 80.0 3.75 4.00
NFLX 161216P00085000 P 12/16/16 85.0 5.45 5.65
NFLX 161216P00090000 P 12/16/16 90.0 7.55 7.85
NFLX 161216P00095000 P 12/16/16 95.0 10.20 10.50
NFLX 161216P00100000 P 12/16/16 100.0 13.35 13.70
NFLX 161216P00105000 P 12/16/16 105.0 16.85 17.20
NFLX 161216P00110000 P 12/16/16 110.0 20.85 21.20
NFLX 161216P00115000 P 12/16/16 115.0 25.05 25.50
NFLX 161216P00120000 P 12/16/16 120.0 29.30 30.00
NFLX 161216P00125000 P 12/16/16 125.0 33.65 34.70
NFLX 161216P00130000 P 12/16/16 130.0 38.40 39.40
NFLX 161216P00135000 P 12/16/16 135.0 43.30 44.35
NFLX 161216P00140000 P 12/16/16 140.0 48.05 49.50
NFLX 161216P00145000 P 12/16/16 145.0 53.00 54.50
NFLX 161216P00150000 P 12/16/16 150.0 57.95 59.45
NFLX 161216P00155000 P 12/16/16 155.0 62.90 64.45
NFLX 161216P00160000 P 12/16/16 160.0 67.90 69.45
NFLX 161216P00165000 P 12/16/16 165.0 72.90 74.45
NFLX 161216P00170000 P 12/16/16 170.0 77.90 79.45
NFLX 161216P00175000 P 12/16/16 175.0 82.90 84.45
NFLX 161216P00180000 P 12/16/16 180.0 87.90 89.45
NFLX 161216P00185000 P 12/16/16 185.0 92.90 94.45
NFLX 161216P00190000 P 12/16/16 190.0 97.90 99.45
NFLX 161216P00195000 P 12/16/16 195.0 102.90 104.45
NFLX 161216P00200000 P 12/16/16 200.0 107.90 109.45
NFLX 161216P00205000 P 12/16/16 205.0 112.90 114.45
NFLX 161216P00210000 P 12/16/16 210.0 117.90 119.45
NFLX 170120C00021430 C 01/20/17 21.4 69.25 70.80
NFLX 170120C00022140 C 01/20/17 22.1 68.55 70.10
NFLX 170120C00022860 C 01/20/17 22.9 67.85 69.40
NFLX 170120C00023570 C 01/20/17 23.6 67.15 68.70
NFLX 170120C00024290 C 01/20/17 24.3 66.45 67.95
NFLX 170120C00025000 C 01/20/17 25.0 65.70 67.25
NFLX 170120C00025710 C 01/20/17 25.7 65.00 66.55
NFLX 170120C00026430 C 01/20/17 26.4 64.30 65.85
NFLX 170120C00027140 C 01/20/17 27.1 63.60 65.15
NFLX 170120C00027860 C 01/20/17 27.9 62.90 64.40
NFLX 170120C00028570 C 01/20/17 28.6 62.20 63.70
NFLX 170120C00030000 C 01/20/17 30.0 60.75 62.30
NFLX 170120C00031430 C 01/20/17 31.4 59.35 60.85
NFLX 170120C00032860 C 01/20/17 32.9 57.95 59.45
NFLX 170120C00034290 C 01/20/17 34.3 56.50 57.75
NFLX 170120C00035710 C 01/20/17 35.7 55.10 56.20
NFLX 170120C00037140 C 01/20/17 37.1 53.70 54.80
NFLX 170120C00038570 C 01/20/17 38.6 52.30 53.40
NFLX 170120C00040000 C 01/20/17 40.0 50.90 52.00
NFLX 170120C00041430 C 01/20/17 41.4 49.50 50.70
NFLX 170120C00042860 C 01/20/17 42.9 48.45 49.20
NFLX 170120C00044290 C 01/20/17 44.3 46.75 48.20
NFLX 170120C00045710 C 01/20/17 45.7 45.35 46.85
NFLX 170120C00047140 C 01/20/17 47.1 44.00 45.45
NFLX 170120C00048570 C 01/20/17 48.6 42.65 43.70
NFLX 170120C00050000 C 01/20/17 50.0 41.60 42.30
NFLX 170120C00051430 C 01/20/17 51.4 39.95 41.35
NFLX 170120C00052860 C 01/20/17 52.9 38.60 39.75
NFLX 170120C00054290 C 01/20/17 54.3 37.25 38.35
NFLX 170120C00055710 C 01/20/17 55.7 35.95 37.00
NFLX 170120C00057140 C 01/20/17 57.1 34.95 35.70
NFLX 170120C00058570 C 01/20/17 58.6 33.50 34.40
NFLX 170120C00060000 C 01/20/17 60.0 32.35 33.10
NFLX 170120C00061430 C 01/20/17 61.4 30.85 31.90
NFLX 170120C00062860 C 01/20/17 62.9 29.60 30.60
NFLX 170120C00064290 C 01/20/17 64.3 28.60 29.35
NFLX 170120C00065710 C 01/20/17 65.7 27.45 28.10
NFLX 170120C00067140 C 01/20/17 67.1 26.25 26.80
NFLX 170120C00068570 C 01/20/17 68.6 25.10 25.70
NFLX 170120C00070000 C 01/20/17 70.0 23.90 24.50
NFLX 170120C00071430 C 01/20/17 71.4 22.75 23.25
NFLX 170120C00074290 C 01/20/17 74.3 20.65 20.95
NFLX 170120C00077140 C 01/20/17 77.1 18.55 18.85
NFLX 170120C00080000 C 01/20/17 80.0 16.60 16.80
NFLX 170120C00082860 C 01/20/17 82.9 14.75 15.00
NFLX 170120C00085710 C 01/20/17 85.7 13.05 13.25
NFLX 170120C00088570 C 01/20/17 88.6 11.55 11.70
NFLX 170120C00090000 C 01/20/17 90.0 10.75 10.95
NFLX 170120C00091430 C 01/20/17 91.4 10.10 10.25
NFLX 170120C00094290 C 01/20/17 94.3 8.70 8.95
NFLX 170120C00097140 C 01/20/17 97.1 7.55 7.75
NFLX 170120C00100000 C 01/20/17 100.0 6.55 6.70
NFLX 170120C00102860 C 01/20/17 102.9 5.60 5.75
NFLX 170120C00105710 C 01/20/17 105.7 4.80 4.95
NFLX 170120C00108570 C 01/20/17 108.6 4.05 4.25
NFLX 170120C00110000 C 01/20/17 110.0 3.70 3.95
NFLX 170120C00111430 C 01/20/17 111.4 3.40 3.60
NFLX 170120C00114290 C 01/20/17 114.3 2.90 3.05
NFLX 170120C00117140 C 01/20/17 117.1 2.36 2.58
NFLX 170120C00120000 C 01/20/17 120.0 2.06 2.22
NFLX 170120C00122860 C 01/20/17 122.9 1.68 1.88
NFLX 170120C00125710 C 01/20/17 125.7 1.49 1.60
NFLX 170120C00128570 C 01/20/17 128.6 1.23 1.35
NFLX 170120C00130000 C 01/20/17 130.0 1.13 1.25
NFLX 170120C00131430 C 01/20/17 131.4 1.03 1.16
NFLX 170120C00134290 C 01/20/17 134.3 0.89 0.99
NFLX 170120C00137140 C 01/20/17 137.1 0.73 0.86
NFLX 170120C00140000 C 01/20/17 140.0 0.63 0.72
NFLX 170120C00142860 C 01/20/17 142.9 0.54 0.62
NFLX 170120C00145710 C 01/20/17 145.7 0.46 0.54
NFLX 170120C00148570 C 01/20/17 148.6 0.37 0.45
NFLX 170120C00150000 C 01/20/17 150.0 0.34 0.45
NFLX 170120C00151430 C 01/20/17 151.4 0.34 0.44
NFLX 170120C00154290 C 01/20/17 154.3 0.30 0.39
NFLX 170120C00157140 C 01/20/17 157.1 0.26 0.35
NFLX 170120C00160000 C 01/20/17 160.0 0.22 0.32
NFLX 170120C00162860 C 01/20/17 162.9 0.18 0.29
NFLX 170120C00165000 C 01/20/17 165.0 0.17 0.24
NFLX 170120C00170000 C 01/20/17 170.0 0.13 0.24
NFLX 170120C00175000 C 01/20/17 175.0 0.10 0.16
NFLX 170120C00180000 C 01/20/17 180.0 0.08 0.17
NFLX 170120C00185000 C 01/20/17 185.0 0.05 0.15
NFLX 170120C00190000 C 01/20/17 190.0 0.03 0.13
NFLX 170120C00195000 C 01/20/17 195.0 0.02 0.11
NFLX 170120C00200000 C 01/20/17 200.0 0.00 0.18
NFLX 170120C00205000 C 01/20/17 205.0 0.00 0.15
NFLX 170120C00210000 C 01/20/17 210.0 0.00 0.07
NFLX 170120P00021430 P 01/20/17 21.4 0.01 0.08
NFLX 170120P00022140 P 01/20/17 22.1 0.01 0.10
NFLX 170120P00022860 P 01/20/17 22.9 0.00 0.09
NFLX 170120P00023570 P 01/20/17 23.6 0.00 0.10
NFLX 170120P00024290 P 01/20/17 24.3 0.00 0.11
NFLX 170120P00025000 P 01/20/17 25.0 0.01 0.06
NFLX 170120P00025710 P 01/20/17 25.7 0.01 0.09
NFLX 170120P00026430 P 01/20/17 26.4 0.02 0.09
NFLX 170120P00027140 P 01/20/17 27.1 0.02 0.09
NFLX 170120P00027860 P 01/20/17 27.9 0.03 0.10
NFLX 170120P00028570 P 01/20/17 28.6 0.04 0.10
NFLX 170120P00030000 P 01/20/17 30.0 0.05 0.11
NFLX 170120P00031430 P 01/20/17 31.4 0.06 0.13
NFLX 170120P00032860 P 01/20/17 32.9 0.08 0.14
NFLX 170120P00034290 P 01/20/17 34.3 0.10 0.16
NFLX 170120P00035710 P 01/20/17 35.7 0.12 0.18
NFLX 170120P00037140 P 01/20/17 37.1 0.14 0.20
NFLX 170120P00038570 P 01/20/17 38.6 0.16 0.23
NFLX 170120P00040000 P 01/20/17 40.0 0.20 0.25
NFLX 170120P00041430 P 01/20/17 41.4 0.22 0.28
NFLX 170120P00042860 P 01/20/17 42.9 0.25 0.31
NFLX 170120P00044290 P 01/20/17 44.3 0.30 0.37
NFLX 170120P00045710 P 01/20/17 45.7 0.33 0.39
NFLX 170120P00047140 P 01/20/17 47.1 0.38 0.46
NFLX 170120P00048570 P 01/20/17 48.6 0.43 0.52
NFLX 170120P00050000 P 01/20/17 50.0 0.49 0.58
NFLX 170120P00051430 P 01/20/17 51.4 0.56 0.62
NFLX 170120P00052860 P 01/20/17 52.9 0.60 0.70
NFLX 170120P00054290 P 01/20/17 54.3 0.72 0.78
NFLX 170120P00055710 P 01/20/17 55.7 0.82 0.89
NFLX 170120P00057140 P 01/20/17 57.1 0.92 0.99
NFLX 170120P00058570 P 01/20/17 58.6 1.04 1.11
NFLX 170120P00060000 P 01/20/17 60.0 1.15 1.25
NFLX 170120P00061430 P 01/20/17 61.4 1.29 1.40
NFLX 170120P00062860 P 01/20/17 62.9 1.46 1.56
NFLX 170120P00064290 P 01/20/17 64.3 1.68 1.77
NFLX 170120P00065710 P 01/20/17 65.7 1.80 1.97
NFLX 170120P00067140 P 01/20/17 67.1 2.08 2.15
NFLX 170120P00068570 P 01/20/17 68.6 2.24 2.39
NFLX 170120P00070000 P 01/20/17 70.0 2.58 2.65
NFLX 170120P00071430 P 01/20/17 71.4 2.78 3.00
NFLX 170120P00074290 P 01/20/17 74.3 3.50 3.60
NFLX 170120P00077140 P 01/20/17 77.1 4.25 4.35
NFLX 170120P00080000 P 01/20/17 80.0 5.10 5.30
NFLX 170120P00082860 P 01/20/17 82.9 6.10 6.25
NFLX 170120P00085710 P 01/20/17 85.7 7.25 7.40
NFLX 170120P00088570 P 01/20/17 88.6 8.40 8.65
NFLX 170120P00090000 P 01/20/17 90.0 9.20 9.35
NFLX 170120P00091430 P 01/20/17 91.4 9.85 10.05
NFLX 170120P00094290 P 01/20/17 94.3 11.35 11.60
NFLX 170120P00097140 P 01/20/17 97.1 13.05 13.25
NFLX 170120P00100000 P 01/20/17 100.0 14.80 15.10
NFLX 170120P00102860 P 01/20/17 102.9 16.75 17.00
NFLX 170120P00105710 P 01/20/17 105.7 18.75 19.05
NFLX 170120P00108570 P 01/20/17 108.6 20.95 21.15
NFLX 170120P00110000 P 01/20/17 110.0 21.95 22.25
NFLX 170120P00111430 P 01/20/17 111.4 23.15 23.40
NFLX 170120P00114290 P 01/20/17 114.3 25.40 25.70
NFLX 170120P00117140 P 01/20/17 117.1 27.80 28.15
NFLX 170120P00120000 P 01/20/17 120.0 30.30 30.70
NFLX 170120P00122860 P 01/20/17 122.9 32.70 33.25
NFLX 170120P00125710 P 01/20/17 125.7 35.30 35.85
NFLX 170120P00128570 P 01/20/17 128.6 37.95 38.50
NFLX 170120P00130000 P 01/20/17 130.0 39.25 39.85
NFLX 170120P00131430 P 01/20/17 131.4 40.25 41.35
NFLX 170120P00134290 P 01/20/17 134.3 43.15 43.85
NFLX 170120P00137140 P 01/20/17 137.1 45.90 46.70
NFLX 170120P00140000 P 01/20/17 140.0 48.30 49.35
NFLX 170120P00142860 P 01/20/17 142.9 51.05 52.50
NFLX 170120P00145710 P 01/20/17 145.7 53.85 55.30
NFLX 170120P00148570 P 01/20/17 148.6 56.65 57.75
NFLX 170120P00150000 P 01/20/17 150.0 58.05 59.15
NFLX 170120P00151430 P 01/20/17 151.4 59.45 60.95
NFLX 170120P00154290 P 01/20/17 154.3 62.30 63.75
NFLX 170120P00157140 P 01/20/17 157.1 65.45 66.30
NFLX 170120P00160000 P 01/20/17 160.0 67.95 69.45
NFLX 170120P00162860 P 01/20/17 162.9 71.15 71.95
NFLX 170120P00165000 P 01/20/17 165.0 72.90 74.45
NFLX 170120P00170000 P 01/20/17 170.0 77.90 79.45
NFLX 170120P00175000 P 01/20/17 175.0 82.90 84.45
NFLX 170120P00180000 P 01/20/17 180.0 87.90 89.45
NFLX 170120P00185000 P 01/20/17 185.0 92.90 94.45
NFLX 170120P00190000 P 01/20/17 190.0 97.90 99.45
NFLX 170120P00195000 P 01/20/17 195.0 102.90 104.45
NFLX 170120P00200000 P 01/20/17 200.0 107.90 109.45
NFLX 170120P00205000 P 01/20/17 205.0 112.90 114.45
NFLX 170120P00210000 P 01/20/17 210.0 117.90 119.45
NFLX 170317C00010000 C 03/17/17 10.0 80.60 82.35
NFLX 170317C00012500 C 03/17/17 12.5 78.10 79.85
NFLX 170317C00015000 C 03/17/17 15.0 75.65 77.35
NFLX 170317C00017500 C 03/17/17 17.5 73.15 74.90
NFLX 170317C00020000 C 03/17/17 20.0 70.70 72.40
NFLX 170317C00022500 C 03/17/17 22.5 68.20 69.95
NFLX 170317C00025000 C 03/17/17 25.0 65.75 67.15
NFLX 170317C00030000 C 03/17/17 30.0 61.20 62.05
NFLX 170317C00035000 C 03/17/17 35.0 56.30 57.10
NFLX 170317C00040000 C 03/17/17 40.0 51.40 52.25
NFLX 170317C00045000 C 03/17/17 45.0 46.65 47.50
NFLX 170317C00050000 C 03/17/17 50.0 41.90 42.80
NFLX 170317C00055000 C 03/17/17 55.0 37.05 38.25
NFLX 170317C00060000 C 03/17/17 60.0 32.65 33.85
NFLX 170317C00065000 C 03/17/17 65.0 28.75 29.60
NFLX 170317C00070000 C 03/17/17 70.0 24.85 25.40
NFLX 170317C00075000 C 03/17/17 75.0 21.15 21.80
NFLX 170317C00080000 C 03/17/17 80.0 17.75 18.20
NFLX 170317C00085000 C 03/17/17 85.0 14.75 15.10
NFLX 170317C00090000 C 03/17/17 90.0 12.05 12.40
NFLX 170317C00095000 C 03/17/17 95.0 9.80 10.00
NFLX 170317C00100000 C 03/17/17 100.0 7.80 8.05
NFLX 170317C00105000 C 03/17/17 105.0 6.15 6.40
NFLX 170317C00110000 C 03/17/17 110.0 4.80 5.05
NFLX 170317C00115000 C 03/17/17 115.0 3.70 3.95
NFLX 170317C00120000 C 03/17/17 120.0 2.88 3.05
NFLX 170317C00125000 C 03/17/17 125.0 2.21 2.37
NFLX 170317C00130000 C 03/17/17 130.0 1.61 1.85
NFLX 170317C00135000 C 03/17/17 135.0 1.31 1.44
NFLX 170317C00140000 C 03/17/17 140.0 0.96 1.11
NFLX 170317C00145000 C 03/17/17 145.0 0.76 0.89
NFLX 170317C00150000 C 03/17/17 150.0 0.60 0.73
NFLX 170317C00155000 C 03/17/17 155.0 0.47 0.60
NFLX 170317C00160000 C 03/17/17 160.0 0.38 0.51
NFLX 170317C00165000 C 03/17/17 165.0 0.30 0.43
NFLX 170317C00170000 C 03/17/17 170.0 0.23 0.37
NFLX 170317C00175000 C 03/17/17 175.0 0.18 0.33
NFLX 170317C00180000 C 03/17/17 180.0 0.14 0.29
NFLX 170317C00185000 C 03/17/17 185.0 0.11 0.25
NFLX 170317C00190000 C 03/17/17 190.0 0.09 0.22
NFLX 170317C00195000 C 03/17/17 195.0 0.07 0.19
NFLX 170317P00010000 P 03/17/17 10.0 0.00 0.05
NFLX 170317P00012500 P 03/17/17 12.5 0.00 0.06
NFLX 170317P00015000 P 03/17/17 15.0 0.00 0.07
NFLX 170317P00017500 P 03/17/17 17.5 0.00 0.08
NFLX 170317P00020000 P 03/17/17 20.0 0.01 0.10
NFLX 170317P00022500 P 03/17/17 22.5 0.01 0.10
NFLX 170317P00025000 P 03/17/17 25.0 0.03 0.12
NFLX 170317P00030000 P 03/17/17 30.0 0.09 0.19
NFLX 170317P00035000 P 03/17/17 35.0 0.17 0.27
NFLX 170317P00040000 P 03/17/17 40.0 0.30 0.40
NFLX 170317P00045000 P 03/17/17 45.0 0.49 0.59
NFLX 170317P00050000 P 03/17/17 50.0 0.76 0.88
NFLX 170317P00055000 P 03/17/17 55.0 1.15 1.24
NFLX 170317P00060000 P 03/17/17 60.0 1.68 1.83
NFLX 170317P00065000 P 03/17/17 65.0 2.39 2.57
NFLX 170317P00070000 P 03/17/17 70.0 3.35 3.55
NFLX 170317P00075000 P 03/17/17 75.0 4.60 4.80
NFLX 170317P00080000 P 03/17/17 80.0 6.15 6.40
NFLX 170317P00085000 P 03/17/17 85.0 8.05 8.30
NFLX 170317P00090000 P 03/17/17 90.0 10.35 10.60
NFLX 170317P00095000 P 03/17/17 95.0 12.95 13.25
NFLX 170317P00100000 P 03/17/17 100.0 15.95 16.25
NFLX 170317P00105000 P 03/17/17 105.0 19.30 19.60
NFLX 170317P00110000 P 03/17/17 110.0 22.90 23.25
NFLX 170317P00115000 P 03/17/17 115.0 26.85 27.15
NFLX 170317P00120000 P 03/17/17 120.0 30.95 31.40
NFLX 170317P00125000 P 03/17/17 125.0 35.15 35.75
NFLX 170317P00130000 P 03/17/17 130.0 39.75 40.25
NFLX 170317P00135000 P 03/17/17 135.0 44.35 44.95
NFLX 170317P00140000 P 03/17/17 140.0 48.45 49.65
NFLX 170317P00145000 P 03/17/17 145.0 53.25 54.45
NFLX 170317P00150000 P 03/17/17 150.0 58.05 59.70
NFLX 170317P00155000 P 03/17/17 155.0 62.95 64.60
NFLX 170317P00160000 P 03/17/17 160.0 67.90 69.55
NFLX 170317P00165000 P 03/17/17 165.0 72.85 74.55
NFLX 170317P00170000 P 03/17/17 170.0 77.85 79.55
NFLX 170317P00175000 P 03/17/17 175.0 82.80 84.55
NFLX 170317P00180000 P 03/17/17 180.0 87.80 89.55
NFLX 170317P00185000 P 03/17/17 185.0 93.15 94.30
NFLX 170317P00190000 P 03/17/17 190.0 97.80 99.55
NFLX 170317P00195000 P 03/17/17 195.0 102.80 104.55
NFLX 180119C00015000 C 01/19/18 15.0 75.20 78.75
NFLX 180119C00020000 C 01/19/18 20.0 70.40 73.95
NFLX 180119C00025000 C 01/19/18 25.0 65.65 69.25
NFLX 180119C00030000 C 01/19/18 30.0 61.00 64.55
NFLX 180119C00035000 C 01/19/18 35.0 56.45 59.95
NFLX 180119C00040000 C 01/19/18 40.0 52.05 55.45
NFLX 180119C00045000 C 01/19/18 45.0 47.75 51.15
NFLX 180119C00050000 C 01/19/18 50.0 44.30 46.30
NFLX 180119C00055000 C 01/19/18 55.0 40.25 42.10
NFLX 180119C00060000 C 01/19/18 60.0 36.50 38.30
NFLX 180119C00065000 C 01/19/18 65.0 32.95 34.45
NFLX 180119C00070000 C 01/19/18 70.0 29.65 30.55
NFLX 180119C00075000 C 01/19/18 75.0 26.60 28.10
NFLX 180119C00080000 C 01/19/18 80.0 23.70 25.10
NFLX 180119C00085000 C 01/19/18 85.0 21.35 22.00
NFLX 180119C00090000 C 01/19/18 90.0 17.90 19.70
NFLX 180119C00095000 C 01/19/18 95.0 16.70 17.45
NFLX 180119C00100000 C 01/19/18 100.0 14.45 15.45
NFLX 180119C00105000 C 01/19/18 105.0 12.50 13.40
NFLX 180119C00110000 C 01/19/18 110.0 11.30 11.65
NFLX 180119C00115000 C 01/19/18 115.0 9.70 10.15
NFLX 180119C00120000 C 01/19/18 120.0 8.35 9.00
NFLX 180119C00125000 C 01/19/18 125.0 7.05 7.95
NFLX 180119C00130000 C 01/19/18 130.0 5.95 6.75
NFLX 180119C00135000 C 01/19/18 135.0 5.20 6.10
NFLX 180119C00140000 C 01/19/18 140.0 4.30 5.10
NFLX 180119C00145000 C 01/19/18 145.0 3.85 4.50
NFLX 180119C00150000 C 01/19/18 150.0 3.40 4.30
NFLX 180119C00155000 C 01/19/18 155.0 2.49 3.80
NFLX 180119C00160000 C 01/19/18 160.0 2.06 3.20
NFLX 180119C00165000 C 01/19/18 165.0 1.70 2.88
NFLX 180119C00170000 C 01/19/18 170.0 1.38 2.57
NFLX 180119C00175000 C 01/19/18 175.0 1.11 2.30
NFLX 180119C00180000 C 01/19/18 180.0 0.88 2.07
NFLX 180119C00185000 C 01/19/18 185.0 0.69 1.88
NFLX 180119C00190000 C 01/19/18 190.0 0.52 1.71
NFLX 180119C00195000 C 01/19/18 195.0 0.38 1.05
NFLX 180119P00015000 P 01/19/18 15.0 0.10 0.22
NFLX 180119P00020000 P 01/19/18 20.0 0.00 0.45
NFLX 180119P00025000 P 01/19/18 25.0 0.45 0.96
NFLX 180119P00030000 P 01/19/18 30.0 0.66 0.94
NFLX 180119P00035000 P 01/19/18 35.0 0.97 1.40
NFLX 180119P00040000 P 01/19/18 40.0 1.10 1.85
NFLX 180119P00045000 P 01/19/18 45.0 1.64 2.80
NFLX 180119P00050000 P 01/19/18 50.0 2.85 3.65
NFLX 180119P00055000 P 01/19/18 55.0 3.30 4.65
NFLX 180119P00060000 P 01/19/18 60.0 4.65 5.60
NFLX 180119P00065000 P 01/19/18 65.0 6.30 6.80
NFLX 180119P00070000 P 01/19/18 70.0 7.30 8.20
NFLX 180119P00075000 P 01/19/18 75.0 9.60 9.95
NFLX 180119P00080000 P 01/19/18 80.0 11.10 12.00
NFLX 180119P00085000 P 01/19/18 85.0 13.30 14.25
NFLX 180119P00090000 P 01/19/18 90.0 15.80 16.80
NFLX 180119P00095000 P 01/19/18 95.0 18.55 19.50
NFLX 180119P00100000 P 01/19/18 100.0 21.80 22.50
NFLX 180119P00105000 P 01/19/18 105.0 24.35 25.50
NFLX 180119P00110000 P 01/19/18 110.0 28.30 29.00
NFLX 180119P00115000 P 01/19/18 115.0 31.70 32.35
NFLX 180119P00120000 P 01/19/18 120.0 34.85 36.05
NFLX 180119P00125000 P 01/19/18 125.0 38.65 40.00
NFLX 180119P00130000 P 01/19/18 130.0 42.55 44.45
NFLX 180119P00135000 P 01/19/18 135.0 47.30 47.95
NFLX 180119P00140000 P 01/19/18 140.0 50.90 52.30
NFLX 180119P00145000 P 01/19/18 145.0 56.00 57.05
NFLX 180119P00150000 P 01/19/18 150.0 60.50 61.65
NFLX 180119P00155000 P 01/19/18 155.0 64.25 66.30
NFLX 180119P00160000 P 01/19/18 160.0 68.80 70.90
NFLX 180119P00165000 P 01/19/18 165.0 73.50 75.60
NFLX 180119P00170000 P 01/19/18 170.0 77.65 81.05
NFLX 180119P00175000 P 01/19/18 175.0 82.40 85.85
NFLX 180119P00180000 P 01/19/18 180.0 87.20 90.70
NFLX 180119P00185000 P 01/19/18 185.0 92.10 95.60
NFLX 180119P00190000 P 01/19/18 190.0 97.00 100.55
NFLX 180119P00195000 P 01/19/18 195.0 102.40 105.50

OPRA data is delayed 15 minutes.