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 (2015-11-13)Premium Content

Netflix Inc (NFLX)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFLX 160212C00005000 C 02/12/16 5.0 75.50 79.45
NFLX 160212C00010000 C 02/12/16 10.0 71.05 73.95
NFLX 160212C00015000 C 02/12/16 15.0 65.50 68.95
NFLX 160212C00020000 C 02/12/16 20.0 60.85 64.50
NFLX 160212C00025000 C 02/12/16 25.0 55.75 59.50
NFLX 160212C00030000 C 02/12/16 30.0 51.10 54.55
NFLX 160212C00035000 C 02/12/16 35.0 46.10 49.15
NFLX 160212C00040000 C 02/12/16 40.0 40.70 43.65
NFLX 160212C00045000 C 02/12/16 45.0 37.05 38.65
NFLX 160212C00050000 C 02/12/16 50.0 32.05 33.65
NFLX 160212C00055000 C 02/12/16 55.0 27.05 28.65
NFLX 160212C00060000 C 02/12/16 60.0 22.10 23.70
NFLX 160212C00065000 C 02/12/16 65.0 17.20 18.75
NFLX 160212C00066000 C 02/12/16 66.0 16.30 17.80
NFLX 160212C00067000 C 02/12/16 67.0 15.30 16.75
NFLX 160212C00068000 C 02/12/16 68.0 14.40 15.60
NFLX 160212C00069000 C 02/12/16 69.0 13.45 14.80
NFLX 160212C00070000 C 02/12/16 70.0 12.55 13.30
NFLX 160212C00071000 C 02/12/16 71.0 11.60 12.95
NFLX 160212C00072000 C 02/12/16 72.0 10.75 12.00
NFLX 160212C00073000 C 02/12/16 73.0 9.90 10.55
NFLX 160212C00074000 C 02/12/16 74.0 9.05 9.65
NFLX 160212C00075000 C 02/12/16 75.0 8.20 8.95
NFLX 160212C00076000 C 02/12/16 76.0 7.50 7.95
NFLX 160212C00077000 C 02/12/16 77.0 6.75 7.10
NFLX 160212C00078000 C 02/12/16 78.0 5.95 6.35
NFLX 160212C00079000 C 02/12/16 79.0 5.30 5.60
NFLX 160212C00080000 C 02/12/16 80.0 4.60 4.90
NFLX 160212C00081000 C 02/12/16 81.0 4.00 4.25
NFLX 160212C00081500 C 02/12/16 81.5 3.75 3.95
NFLX 160212C00082000 C 02/12/16 82.0 3.45 3.65
NFLX 160212C00082500 C 02/12/16 82.5 3.15 3.35
NFLX 160212C00083000 C 02/12/16 83.0 2.93 3.15
NFLX 160212C00083500 C 02/12/16 83.5 2.71 2.92
NFLX 160212C00084000 C 02/12/16 84.0 2.48 2.60
NFLX 160212C00084500 C 02/12/16 84.5 2.27 2.47
NFLX 160212C00085000 C 02/12/16 85.0 2.07 2.24
NFLX 160212C00085500 C 02/12/16 85.5 1.88 2.05
NFLX 160212C00086000 C 02/12/16 86.0 1.71 1.86
NFLX 160212C00086500 C 02/12/16 86.5 1.56 1.70
NFLX 160212C00087000 C 02/12/16 87.0 1.41 1.54
NFLX 160212C00087500 C 02/12/16 87.5 1.28 1.37
NFLX 160212C00088000 C 02/12/16 88.0 1.15 1.24
NFLX 160212C00088500 C 02/12/16 88.5 1.03 1.15
NFLX 160212C00089000 C 02/12/16 89.0 0.97 1.03
NFLX 160212C00089500 C 02/12/16 89.5 0.84 0.93
NFLX 160212C00090000 C 02/12/16 90.0 0.75 0.83
NFLX 160212C00090500 C 02/12/16 90.5 0.67 0.77
NFLX 160212C00091000 C 02/12/16 91.0 0.60 0.69
NFLX 160212C00091500 C 02/12/16 91.5 0.53 0.64
NFLX 160212C00092000 C 02/12/16 92.0 0.50 0.57
NFLX 160212C00092500 C 02/12/16 92.5 0.43 0.52
NFLX 160212C00093000 C 02/12/16 93.0 0.39 0.46
NFLX 160212C00093500 C 02/12/16 93.5 0.35 0.42
NFLX 160212C00094000 C 02/12/16 94.0 0.30 0.37
NFLX 160212C00094500 C 02/12/16 94.5 0.27 0.34
NFLX 160212C00095000 C 02/12/16 95.0 0.25 0.32
NFLX 160212C00095500 C 02/12/16 95.5 0.20 0.28
NFLX 160212C00096000 C 02/12/16 96.0 0.21 0.26
NFLX 160212C00096500 C 02/12/16 96.5 0.19 0.24
NFLX 160212C00097000 C 02/12/16 97.0 0.17 0.22
NFLX 160212C00097500 C 02/12/16 97.5 0.16 0.20
NFLX 160212C00098000 C 02/12/16 98.0 0.14 0.19
NFLX 160212C00098500 C 02/12/16 98.5 0.14 0.18
NFLX 160212C00099000 C 02/12/16 99.0 0.10 0.16
NFLX 160212C00099500 C 02/12/16 99.5 0.08 0.16
NFLX 160212C00100000 C 02/12/16 100.0 0.10 0.14
NFLX 160212C00101000 C 02/12/16 101.0 0.07 0.13
NFLX 160212C00102000 C 02/12/16 102.0 0.09 0.12
NFLX 160212C00103000 C 02/12/16 103.0 0.06 0.13
NFLX 160212C00104000 C 02/12/16 104.0 0.05 0.13
NFLX 160212C00105000 C 02/12/16 105.0 0.05 0.09
NFLX 160212C00106000 C 02/12/16 106.0 0.00 0.13
NFLX 160212C00107000 C 02/12/16 107.0 0.00 0.05
NFLX 160212C00108000 C 02/12/16 108.0 0.00 0.05
NFLX 160212C00109000 C 02/12/16 109.0 0.00 0.05
NFLX 160212C00110000 C 02/12/16 110.0 0.02 0.05
NFLX 160212C00111000 C 02/12/16 111.0 0.00 0.11
NFLX 160212C00112000 C 02/12/16 112.0 0.00 0.11
NFLX 160212C00113000 C 02/12/16 113.0 0.00 0.10
NFLX 160212C00114000 C 02/12/16 114.0 0.03 0.11
NFLX 160212C00115000 C 02/12/16 115.0 0.01 0.05
NFLX 160212C00116000 C 02/12/16 116.0 0.00 0.12
NFLX 160212C00117000 C 02/12/16 117.0 0.00 0.12
NFLX 160212C00118000 C 02/12/16 118.0 0.00 0.12
NFLX 160212C00119000 C 02/12/16 119.0 0.00 0.12
NFLX 160212C00120000 C 02/12/16 120.0 0.02 0.04
NFLX 160212C00121000 C 02/12/16 121.0 0.00 0.10
NFLX 160212C00122000 C 02/12/16 122.0 0.01 0.12
NFLX 160212C00123000 C 02/12/16 123.0 0.01 0.11
NFLX 160212C00124000 C 02/12/16 124.0 0.00 0.11
NFLX 160212C00125000 C 02/12/16 125.0 0.01 0.04
NFLX 160212C00126000 C 02/12/16 126.0 0.01 0.11
NFLX 160212C00127000 C 02/12/16 127.0 0.00 0.10
NFLX 160212C00128000 C 02/12/16 128.0 0.00 0.11
NFLX 160212C00129000 C 02/12/16 129.0 0.00 0.11
NFLX 160212C00130000 C 02/12/16 130.0 0.01 0.05
NFLX 160212C00131000 C 02/12/16 131.0 0.00 0.11
NFLX 160212C00132000 C 02/12/16 132.0 0.00 0.11
NFLX 160212C00133000 C 02/12/16 133.0 0.01 0.05
NFLX 160212C00135000 C 02/12/16 135.0 0.01 0.11
NFLX 160212C00140000 C 02/12/16 140.0 0.00 0.10
NFLX 160212C00145000 C 02/12/16 145.0 0.00 0.10
NFLX 160212C00150000 C 02/12/16 150.0 0.00 0.02
NFLX 160212C00155000 C 02/12/16 155.0 0.00 0.10
NFLX 160212C00160000 C 02/12/16 160.0 0.00 0.10
NFLX 160212C00165000 C 02/12/16 165.0 0.00 0.09
NFLX 160212C00170000 C 02/12/16 170.0 0.00 0.09
NFLX 160212C00175000 C 02/12/16 175.0 0.00 0.87
NFLX 160212C00180000 C 02/12/16 180.0 0.00 0.50
NFLX 160212C00185000 C 02/12/16 185.0 0.00 0.87
NFLX 160212C00190000 C 02/12/16 190.0 0.00 0.50
NFLX 160212C00195000 C 02/12/16 195.0 0.00 0.50
NFLX 160212C00200000 C 02/12/16 200.0 0.00 0.50
NFLX 160212P00005000 P 02/12/16 5.0 0.00 0.13
NFLX 160212P00010000 P 02/12/16 10.0 0.00 0.50
NFLX 160212P00015000 P 02/12/16 15.0 0.00 0.50
NFLX 160212P00020000 P 02/12/16 20.0 0.00 0.86
NFLX 160212P00025000 P 02/12/16 25.0 0.00 0.64
NFLX 160212P00030000 P 02/12/16 30.0 0.00 0.03
NFLX 160212P00035000 P 02/12/16 35.0 0.00 0.03
NFLX 160212P00040000 P 02/12/16 40.0 0.00 0.02
NFLX 160212P00045000 P 02/12/16 45.0 0.00 0.03
NFLX 160212P00050000 P 02/12/16 50.0 0.00 0.04
NFLX 160212P00055000 P 02/12/16 55.0 0.00 0.03
NFLX 160212P00060000 P 02/12/16 60.0 0.02 0.06
NFLX 160212P00065000 P 02/12/16 65.0 0.07 0.10
NFLX 160212P00066000 P 02/12/16 66.0 0.12 0.21
NFLX 160212P00067000 P 02/12/16 67.0 0.13 0.24
NFLX 160212P00068000 P 02/12/16 68.0 0.17 0.21
NFLX 160212P00069000 P 02/12/16 69.0 0.21 0.27
NFLX 160212P00070000 P 02/12/16 70.0 0.26 0.35
NFLX 160212P00071000 P 02/12/16 71.0 0.33 0.38
NFLX 160212P00072000 P 02/12/16 72.0 0.41 0.50
NFLX 160212P00073000 P 02/12/16 73.0 0.50 0.59
NFLX 160212P00074000 P 02/12/16 74.0 0.62 0.70
NFLX 160212P00075000 P 02/12/16 75.0 0.75 0.83
NFLX 160212P00076000 P 02/12/16 76.0 0.90 1.00
NFLX 160212P00077000 P 02/12/16 77.0 1.12 1.22
NFLX 160212P00078000 P 02/12/16 78.0 1.33 1.46
NFLX 160212P00079000 P 02/12/16 79.0 1.59 1.73
NFLX 160212P00080000 P 02/12/16 80.0 1.91 2.03
NFLX 160212P00081000 P 02/12/16 81.0 2.29 2.43
NFLX 160212P00081500 P 02/12/16 81.5 2.46 2.67
NFLX 160212P00082000 P 02/12/16 82.0 2.66 2.86
NFLX 160212P00082500 P 02/12/16 82.5 2.91 3.10
NFLX 160212P00083000 P 02/12/16 83.0 3.15 3.35
NFLX 160212P00083500 P 02/12/16 83.5 3.40 3.60
NFLX 160212P00084000 P 02/12/16 84.0 3.65 3.90
NFLX 160212P00084500 P 02/12/16 84.5 3.95 4.15
NFLX 160212P00085000 P 02/12/16 85.0 4.20 4.50
NFLX 160212P00085500 P 02/12/16 85.5 4.55 4.75
NFLX 160212P00086000 P 02/12/16 86.0 4.80 5.15
NFLX 160212P00086500 P 02/12/16 86.5 5.15 5.40
NFLX 160212P00087000 P 02/12/16 87.0 5.50 5.85
NFLX 160212P00087500 P 02/12/16 87.5 5.85 6.20
NFLX 160212P00088000 P 02/12/16 88.0 6.25 6.55
NFLX 160212P00088500 P 02/12/16 88.5 6.60 7.25
NFLX 160212P00089000 P 02/12/16 89.0 7.00 7.40
NFLX 160212P00089500 P 02/12/16 89.5 7.40 7.90
NFLX 160212P00090000 P 02/12/16 90.0 7.85 8.10
NFLX 160212P00090500 P 02/12/16 90.5 8.25 8.60
NFLX 160212P00091000 P 02/12/16 91.0 8.65 9.30
NFLX 160212P00091500 P 02/12/16 91.5 9.10 9.80
NFLX 160212P00092000 P 02/12/16 92.0 9.20 10.25
NFLX 160212P00092500 P 02/12/16 92.5 9.65 10.70
NFLX 160212P00093000 P 02/12/16 93.0 10.45 11.15
NFLX 160212P00093500 P 02/12/16 93.5 10.90 11.65
NFLX 160212P00094000 P 02/12/16 94.0 11.30 12.10
NFLX 160212P00094500 P 02/12/16 94.5 11.65 12.65
NFLX 160212P00095000 P 02/12/16 95.0 12.30 13.05
NFLX 160212P00095500 P 02/12/16 95.5 12.75 13.55
NFLX 160212P00096000 P 02/12/16 96.0 13.20 14.00
NFLX 160212P00096500 P 02/12/16 96.5 13.30 14.75
NFLX 160212P00097000 P 02/12/16 97.0 14.15 15.05
NFLX 160212P00097500 P 02/12/16 97.5 14.25 15.70
NFLX 160212P00098000 P 02/12/16 98.0 15.15 16.00
NFLX 160212P00098500 P 02/12/16 98.5 15.20 16.75
NFLX 160212P00099000 P 02/12/16 99.0 15.75 17.15
NFLX 160212P00099500 P 02/12/16 99.5 16.15 17.70
NFLX 160212P00100000 P 02/12/16 100.0 17.10 18.00
NFLX 160212P00101000 P 02/12/16 101.0 17.65 19.20
NFLX 160212P00102000 P 02/12/16 102.0 19.05 19.90
NFLX 160212P00103000 P 02/12/16 103.0 19.60 21.05
NFLX 160212P00104000 P 02/12/16 104.0 20.55 22.15
NFLX 160212P00105000 P 02/12/16 105.0 22.00 22.85
NFLX 160212P00106000 P 02/12/16 106.0 22.55 24.15
NFLX 160212P00107000 P 02/12/16 107.0 23.55 25.15
NFLX 160212P00108000 P 02/12/16 108.0 24.55 26.15
NFLX 160212P00109000 P 02/12/16 109.0 25.55 27.15
NFLX 160212P00110000 P 02/12/16 110.0 26.90 27.90
NFLX 160212P00111000 P 02/12/16 111.0 27.55 29.15
NFLX 160212P00112000 P 02/12/16 112.0 28.95 29.80
NFLX 160212P00113000 P 02/12/16 113.0 29.50 31.15
NFLX 160212P00114000 P 02/12/16 114.0 30.95 31.85
NFLX 160212P00115000 P 02/12/16 115.0 31.95 32.85
NFLX 160212P00116000 P 02/12/16 116.0 32.50 34.15
NFLX 160212P00117000 P 02/12/16 117.0 33.50 35.10
NFLX 160212P00118000 P 02/12/16 118.0 34.50 36.15
NFLX 160212P00119000 P 02/12/16 119.0 35.50 37.10
NFLX 160212P00120000 P 02/12/16 120.0 36.50 38.10
NFLX 160212P00121000 P 02/12/16 121.0 37.50 39.15
NFLX 160212P00122000 P 02/12/16 122.0 38.50 40.15
NFLX 160212P00123000 P 02/12/16 123.0 39.50 41.15
NFLX 160212P00124000 P 02/12/16 124.0 40.50 42.10
NFLX 160212P00125000 P 02/12/16 125.0 41.50 43.10
NFLX 160212P00126000 P 02/12/16 126.0 42.50 44.10
NFLX 160212P00127000 P 02/12/16 127.0 43.50 45.15
NFLX 160212P00128000 P 02/12/16 128.0 44.50 46.15
NFLX 160212P00129000 P 02/12/16 129.0 45.50 47.10
NFLX 160212P00130000 P 02/12/16 130.0 46.50 48.10
NFLX 160212P00131000 P 02/12/16 131.0 47.30 48.95
NFLX 160212P00132000 P 02/12/16 132.0 48.50 50.15
NFLX 160212P00133000 P 02/12/16 133.0 49.50 51.15
NFLX 160212P00135000 P 02/12/16 135.0 51.50 53.10
NFLX 160212P00140000 P 02/12/16 140.0 56.50 58.15
NFLX 160212P00145000 P 02/12/16 145.0 61.50 63.10
NFLX 160212P00150000 P 02/12/16 150.0 66.50 68.10
NFLX 160212P00155000 P 02/12/16 155.0 71.50 73.15
NFLX 160212P00160000 P 02/12/16 160.0 76.50 78.10
NFLX 160212P00165000 P 02/12/16 165.0 81.30 82.95
NFLX 160212P00170000 P 02/12/16 170.0 86.30 87.95
NFLX 160212P00175000 P 02/12/16 175.0 90.65 94.25
NFLX 160212P00180000 P 02/12/16 180.0 95.65 99.10
NFLX 160212P00185000 P 02/12/16 185.0 100.55 104.15
NFLX 160212P00190000 P 02/12/16 190.0 105.55 109.10
NFLX 160212P00195000 P 02/12/16 195.0 110.95 113.05
NFLX 160212P00200000 P 02/12/16 200.0 115.55 118.90
NFLX 160219C00005000 C 02/19/16 5.0 76.05 79.65
NFLX 160219C00010000 C 02/19/16 10.0 70.95 74.45
NFLX 160219C00015000 C 02/19/16 15.0 66.05 69.45
NFLX 160219C00020000 C 02/19/16 20.0 60.70 64.55
NFLX 160219C00025000 C 02/19/16 25.0 57.00 58.70
NFLX 160219C00030000 C 02/19/16 30.0 52.00 53.70
NFLX 160219C00035000 C 02/19/16 35.0 47.00 48.70
NFLX 160219C00040000 C 02/19/16 40.0 42.00 43.75
NFLX 160219C00045000 C 02/19/16 45.0 37.00 38.75
NFLX 160219C00050000 C 02/19/16 50.0 32.05 33.75
NFLX 160219C00055000 C 02/19/16 55.0 27.10 28.45
NFLX 160219C00060000 C 02/19/16 60.0 22.20 23.35
NFLX 160219C00061000 C 02/19/16 61.0 20.55 23.40
NFLX 160219C00062000 C 02/19/16 62.0 19.60 22.25
NFLX 160219C00063000 C 02/19/16 63.0 18.65 21.55
NFLX 160219C00064000 C 02/19/16 64.0 17.80 20.60
NFLX 160219C00065000 C 02/19/16 65.0 17.50 18.55
NFLX 160219C00066000 C 02/19/16 66.0 15.90 18.35
NFLX 160219C00067000 C 02/19/16 67.0 14.90 17.25
NFLX 160219C00068000 C 02/19/16 68.0 14.50 15.85
NFLX 160219C00069000 C 02/19/16 69.0 13.70 14.75
NFLX 160219C00070000 C 02/19/16 70.0 13.05 13.75
NFLX 160219C00071000 C 02/19/16 71.0 12.10 12.90
NFLX 160219C00072000 C 02/19/16 72.0 11.15 12.00
NFLX 160219C00073000 C 02/19/16 73.0 10.35 11.20
NFLX 160219C00074000 C 02/19/16 74.0 9.85 10.35
NFLX 160219C00075000 C 02/19/16 75.0 9.10 9.55
NFLX 160219C00076000 C 02/19/16 76.0 8.30 8.75
NFLX 160219C00077000 C 02/19/16 77.0 7.75 8.00
NFLX 160219C00078000 C 02/19/16 78.0 6.95 7.30
NFLX 160219C00079000 C 02/19/16 79.0 6.45 6.60
NFLX 160219C00080000 C 02/19/16 80.0 5.75 5.90
NFLX 160219C00081000 C 02/19/16 81.0 5.10 5.35
NFLX 160219C00082000 C 02/19/16 82.0 4.60 4.80
NFLX 160219C00083000 C 02/19/16 83.0 4.10 4.25
NFLX 160219C00084000 C 02/19/16 84.0 3.55 3.75
NFLX 160219C00085000 C 02/19/16 85.0 3.20 3.30
NFLX 160219C00086000 C 02/19/16 86.0 2.76 2.90
NFLX 160219C00087000 C 02/19/16 87.0 2.40 2.53
NFLX 160219C00088000 C 02/19/16 88.0 2.11 2.23
NFLX 160219C00089000 C 02/19/16 89.0 1.81 1.94
NFLX 160219C00090000 C 02/19/16 90.0 1.56 1.66
NFLX 160219C00091000 C 02/19/16 91.0 1.35 1.46
NFLX 160219C00092000 C 02/19/16 92.0 1.14 1.27
NFLX 160219C00093000 C 02/19/16 93.0 0.98 1.08
NFLX 160219C00094000 C 02/19/16 94.0 0.84 0.95
NFLX 160219C00094500 C 02/19/16 94.5 0.76 0.87
NFLX 160219C00095000 C 02/19/16 95.0 0.75 0.78
NFLX 160219C00095500 C 02/19/16 95.5 0.67 0.74
NFLX 160219C00096000 C 02/19/16 96.0 0.62 0.69
NFLX 160219C00096500 C 02/19/16 96.5 0.58 0.67
NFLX 160219C00097000 C 02/19/16 97.0 0.54 0.60
NFLX 160219C00097500 C 02/19/16 97.5 0.50 0.56
NFLX 160219C00098000 C 02/19/16 98.0 0.46 0.54
NFLX 160219C00098500 C 02/19/16 98.5 0.43 0.49
NFLX 160219C00099000 C 02/19/16 99.0 0.40 0.46
NFLX 160219C00099500 C 02/19/16 99.5 0.38 0.45
NFLX 160219C00100000 C 02/19/16 100.0 0.35 0.40
NFLX 160219C00101000 C 02/19/16 101.0 0.30 0.35
NFLX 160219C00102000 C 02/19/16 102.0 0.26 0.31
NFLX 160219C00103000 C 02/19/16 103.0 0.24 0.26
NFLX 160219C00104000 C 02/19/16 104.0 0.19 0.25
NFLX 160219C00105000 C 02/19/16 105.0 0.19 0.23
NFLX 160219C00106000 C 02/19/16 106.0 0.16 0.21
NFLX 160219C00107000 C 02/19/16 107.0 0.15 0.20
NFLX 160219C00108000 C 02/19/16 108.0 0.13 0.17
NFLX 160219C00109000 C 02/19/16 109.0 0.11 0.18
NFLX 160219C00110000 C 02/19/16 110.0 0.12 0.15
NFLX 160219C00111000 C 02/19/16 111.0 0.10 0.16
NFLX 160219C00112000 C 02/19/16 112.0 0.09 0.15
NFLX 160219C00113000 C 02/19/16 113.0 0.08 0.14
NFLX 160219C00114000 C 02/19/16 114.0 0.06 0.14
NFLX 160219C00115000 C 02/19/16 115.0 0.08 0.09
NFLX 160219C00116000 C 02/19/16 116.0 0.06 0.13
NFLX 160219C00117000 C 02/19/16 117.0 0.06 0.12
NFLX 160219C00118000 C 02/19/16 118.0 0.04 0.13
NFLX 160219C00119000 C 02/19/16 119.0 0.05 0.12
NFLX 160219C00120000 C 02/19/16 120.0 0.06 0.09
NFLX 160219C00121000 C 02/19/16 121.0 0.05 0.09
NFLX 160219C00122000 C 02/19/16 122.0 0.05 0.08
NFLX 160219C00123000 C 02/19/16 123.0 0.00 0.08
NFLX 160219C00124000 C 02/19/16 124.0 0.00 0.11
NFLX 160219C00125000 C 02/19/16 125.0 0.04 0.06
NFLX 160219C00126000 C 02/19/16 126.0 0.00 0.14
NFLX 160219C00127000 C 02/19/16 127.0 0.01 0.12
NFLX 160219C00128000 C 02/19/16 128.0 0.00 0.09
NFLX 160219C00129000 C 02/19/16 129.0 0.04 0.12
NFLX 160219C00130000 C 02/19/16 130.0 0.01 0.05
NFLX 160219C00131000 C 02/19/16 131.0 0.00 0.12
NFLX 160219C00132000 C 02/19/16 132.0 0.00 0.12
NFLX 160219C00133000 C 02/19/16 133.0 0.01 0.06
NFLX 160219C00134000 C 02/19/16 134.0 0.00 0.07
NFLX 160219C00135000 C 02/19/16 135.0 0.01 0.07
NFLX 160219C00136000 C 02/19/16 136.0 0.00 0.06
NFLX 160219C00137000 C 02/19/16 137.0 0.00 0.15
NFLX 160219C00140000 C 02/19/16 140.0 0.01 0.13
NFLX 160219C00145000 C 02/19/16 145.0 0.00 0.05
NFLX 160219C00150000 C 02/19/16 150.0 0.00 0.01
NFLX 160219C00155000 C 02/19/16 155.0 0.00 0.01
NFLX 160219C00160000 C 02/19/16 160.0 0.00 0.02
NFLX 160219C00165000 C 02/19/16 165.0 0.00 0.14
NFLX 160219C00170000 C 02/19/16 170.0 0.00 0.10
NFLX 160219C00175000 C 02/19/16 175.0 0.00 0.10
NFLX 160219C00180000 C 02/19/16 180.0 0.00 0.02
NFLX 160219C00185000 C 02/19/16 185.0 0.00 0.01
NFLX 160219C00190000 C 02/19/16 190.0 0.00 0.01
NFLX 160219C00195000 C 02/19/16 195.0 0.00 0.13
NFLX 160219C00200000 C 02/19/16 200.0 0.00 0.01
NFLX 160219C00205000 C 02/19/16 205.0 0.00 0.13
NFLX 160219C00210000 C 02/19/16 210.0 0.00 0.13
NFLX 160219C00215000 C 02/19/16 215.0 0.00 0.13
NFLX 160219C00220000 C 02/19/16 220.0 0.00 0.13
NFLX 160219C00225000 C 02/19/16 225.0 0.00 0.13
NFLX 160219P00005000 P 02/19/16 5.0 0.00 0.25
NFLX 160219P00010000 P 02/19/16 10.0 0.00 0.25
NFLX 160219P00015000 P 02/19/16 15.0 0.00 0.25
NFLX 160219P00020000 P 02/19/16 20.0 0.00 0.25
NFLX 160219P00025000 P 02/19/16 25.0 0.00 0.13
NFLX 160219P00030000 P 02/19/16 30.0 0.00 0.13
NFLX 160219P00035000 P 02/19/16 35.0 0.00 0.13
NFLX 160219P00040000 P 02/19/16 40.0 0.00 0.13
NFLX 160219P00045000 P 02/19/16 45.0 0.00 0.13
NFLX 160219P00050000 P 02/19/16 50.0 0.03 0.07
NFLX 160219P00055000 P 02/19/16 55.0 0.07 0.13
NFLX 160219P00060000 P 02/19/16 60.0 0.17 0.20
NFLX 160219P00061000 P 02/19/16 61.0 0.19 0.22
NFLX 160219P00062000 P 02/19/16 62.0 0.23 0.27
NFLX 160219P00063000 P 02/19/16 63.0 0.26 0.30
NFLX 160219P00064000 P 02/19/16 64.0 0.30 0.36
NFLX 160219P00065000 P 02/19/16 65.0 0.35 0.42
NFLX 160219P00066000 P 02/19/16 66.0 0.41 0.47
NFLX 160219P00067000 P 02/19/16 67.0 0.47 0.55
NFLX 160219P00068000 P 02/19/16 68.0 0.56 0.63
NFLX 160219P00069000 P 02/19/16 69.0 0.65 0.72
NFLX 160219P00070000 P 02/19/16 70.0 0.75 0.84
NFLX 160219P00071000 P 02/19/16 71.0 0.87 0.95
NFLX 160219P00072000 P 02/19/16 72.0 1.01 1.08
NFLX 160219P00073000 P 02/19/16 73.0 1.16 1.26
NFLX 160219P00074000 P 02/19/16 74.0 1.34 1.43
NFLX 160219P00075000 P 02/19/16 75.0 1.54 1.63
NFLX 160219P00076000 P 02/19/16 76.0 1.77 1.87
NFLX 160219P00077000 P 02/19/16 77.0 2.02 2.11
NFLX 160219P00078000 P 02/19/16 78.0 2.31 2.41
NFLX 160219P00079000 P 02/19/16 79.0 2.65 2.73
NFLX 160219P00080000 P 02/19/16 80.0 3.00 3.15
NFLX 160219P00081000 P 02/19/16 81.0 3.35 3.55
NFLX 160219P00082000 P 02/19/16 82.0 3.80 4.00
NFLX 160219P00083000 P 02/19/16 83.0 4.25 4.45
NFLX 160219P00084000 P 02/19/16 84.0 4.75 5.00
NFLX 160219P00085000 P 02/19/16 85.0 5.35 5.55
NFLX 160219P00086000 P 02/19/16 86.0 5.90 6.15
NFLX 160219P00087000 P 02/19/16 87.0 6.55 6.80
NFLX 160219P00088000 P 02/19/16 88.0 7.25 7.45
NFLX 160219P00089000 P 02/19/16 89.0 7.90 8.25
NFLX 160219P00090000 P 02/19/16 90.0 8.45 8.95
NFLX 160219P00091000 P 02/19/16 91.0 9.40 9.80
NFLX 160219P00092000 P 02/19/16 92.0 10.20 10.80
NFLX 160219P00093000 P 02/19/16 93.0 11.10 11.55
NFLX 160219P00094000 P 02/19/16 94.0 11.85 12.50
NFLX 160219P00094500 P 02/19/16 94.5 12.40 12.75
NFLX 160219P00095000 P 02/19/16 95.0 12.55 13.20
NFLX 160219P00095500 P 02/19/16 95.5 13.20 13.95
NFLX 160219P00096000 P 02/19/16 96.0 13.65 14.40
NFLX 160219P00096500 P 02/19/16 96.5 14.05 14.85
NFLX 160219P00097000 P 02/19/16 97.0 14.60 15.30
NFLX 160219P00097500 P 02/19/16 97.5 14.95 15.80
NFLX 160219P00098000 P 02/19/16 98.0 15.50 16.25
NFLX 160219P00098500 P 02/19/16 98.5 15.90 16.75
NFLX 160219P00099000 P 02/19/16 99.0 16.45 17.25
NFLX 160219P00099500 P 02/19/16 99.5 16.40 17.70
NFLX 160219P00100000 P 02/19/16 100.0 17.40 18.10
NFLX 160219P00101000 P 02/19/16 101.0 17.85 19.20
NFLX 160219P00102000 P 02/19/16 102.0 19.30 20.05
NFLX 160219P00103000 P 02/19/16 103.0 20.25 21.05
NFLX 160219P00104000 P 02/19/16 104.0 21.10 22.15
NFLX 160219P00105000 P 02/19/16 105.0 22.25 23.05
NFLX 160219P00106000 P 02/19/16 106.0 22.65 24.30
NFLX 160219P00107000 P 02/19/16 107.0 23.60 25.10
NFLX 160219P00108000 P 02/19/16 108.0 24.60 26.25
NFLX 160219P00109000 P 02/19/16 109.0 25.60 27.25
NFLX 160219P00110000 P 02/19/16 110.0 27.10 27.90
NFLX 160219P00111000 P 02/19/16 111.0 27.55 29.20
NFLX 160219P00112000 P 02/19/16 112.0 28.80 30.25
NFLX 160219P00113000 P 02/19/16 113.0 29.50 31.20
NFLX 160219P00114000 P 02/19/16 114.0 30.70 32.20
NFLX 160219P00115000 P 02/19/16 115.0 31.50 33.20
NFLX 160219P00116000 P 02/19/16 116.0 32.55 34.20
NFLX 160219P00117000 P 02/19/16 117.0 33.55 35.20
NFLX 160219P00118000 P 02/19/16 118.0 34.55 36.20
NFLX 160219P00119000 P 02/19/16 119.0 35.50 37.25
NFLX 160219P00120000 P 02/19/16 120.0 36.50 38.10
NFLX 160219P00121000 P 02/19/16 121.0 37.50 39.20
NFLX 160219P00122000 P 02/19/16 122.0 38.45 40.20
NFLX 160219P00123000 P 02/19/16 123.0 39.45 41.20
NFLX 160219P00124000 P 02/19/16 124.0 40.45 42.20
NFLX 160219P00125000 P 02/19/16 125.0 41.45 43.20
NFLX 160219P00126000 P 02/19/16 126.0 42.45 44.20
NFLX 160219P00127000 P 02/19/16 127.0 43.45 45.20
NFLX 160219P00128000 P 02/19/16 128.0 44.45 46.20
NFLX 160219P00129000 P 02/19/16 129.0 45.45 47.20
NFLX 160219P00130000 P 02/19/16 130.0 46.45 48.20
NFLX 160219P00131000 P 02/19/16 131.0 47.45 49.20
NFLX 160219P00132000 P 02/19/16 132.0 48.50 50.20
NFLX 160219P00133000 P 02/19/16 133.0 49.50 51.15
NFLX 160219P00134000 P 02/19/16 134.0 50.45 52.15
NFLX 160219P00135000 P 02/19/16 135.0 51.45 53.20
NFLX 160219P00136000 P 02/19/16 136.0 52.45 54.20
NFLX 160219P00137000 P 02/19/16 137.0 53.45 55.15
NFLX 160219P00140000 P 02/19/16 140.0 56.90 57.95
NFLX 160219P00145000 P 02/19/16 145.0 61.30 63.00
NFLX 160219P00150000 P 02/19/16 150.0 66.45 68.15
NFLX 160219P00155000 P 02/19/16 155.0 71.45 73.15
NFLX 160219P00160000 P 02/19/16 160.0 76.30 78.05
NFLX 160219P00165000 P 02/19/16 165.0 81.45 83.20
NFLX 160219P00170000 P 02/19/16 170.0 86.40 88.00
NFLX 160219P00175000 P 02/19/16 175.0 91.45 93.15
NFLX 160219P00180000 P 02/19/16 180.0 96.45 98.15
NFLX 160219P00185000 P 02/19/16 185.0 101.45 103.20
NFLX 160219P00190000 P 02/19/16 190.0 106.45 108.00
NFLX 160219P00195000 P 02/19/16 195.0 111.45 113.20
NFLX 160219P00200000 P 02/19/16 200.0 116.45 118.00
NFLX 160219P00205000 P 02/19/16 205.0 121.45 123.20
NFLX 160219P00210000 P 02/19/16 210.0 126.45 128.20
NFLX 160219P00215000 P 02/19/16 215.0 131.45 133.00
NFLX 160219P00220000 P 02/19/16 220.0 136.45 138.15
NFLX 160219P00225000 P 02/19/16 225.0 141.45 143.20
NFLX 160226C00005000 C 02/26/16 5.0 76.05 79.55
NFLX 160226C00010000 C 02/26/16 10.0 70.75 74.45
NFLX 160226C00015000 C 02/26/16 15.0 65.85 69.45
NFLX 160226C00020000 C 02/26/16 20.0 60.75 64.45
NFLX 160226C00025000 C 02/26/16 25.0 55.65 59.60
NFLX 160226C00030000 C 02/26/16 30.0 50.70 54.60
NFLX 160226C00035000 C 02/26/16 35.0 45.80 49.60
NFLX 160226C00040000 C 02/26/16 40.0 41.10 44.50
NFLX 160226C00045000 C 02/26/16 45.0 36.05 38.55
NFLX 160226C00050000 C 02/26/16 50.0 31.15 34.50
NFLX 160226C00055000 C 02/26/16 55.0 27.20 28.85
NFLX 160226C00060000 C 02/26/16 60.0 22.40 23.95
NFLX 160226C00065000 C 02/26/16 65.0 17.75 19.20
NFLX 160226C00070000 C 02/26/16 70.0 13.50 14.25
NFLX 160226C00075000 C 02/26/16 75.0 9.80 10.10
NFLX 160226C00080000 C 02/26/16 80.0 6.40 6.75
NFLX 160226C00081000 C 02/26/16 81.0 5.85 6.20
NFLX 160226C00081500 C 02/26/16 81.5 5.60 5.90
NFLX 160226C00082000 C 02/26/16 82.0 5.30 5.65
NFLX 160226C00082500 C 02/26/16 82.5 5.05 5.35
NFLX 160226C00083000 C 02/26/16 83.0 4.80 5.10
NFLX 160226C00083500 C 02/26/16 83.5 4.55 4.85
NFLX 160226C00084000 C 02/26/16 84.0 4.35 4.60
NFLX 160226C00084500 C 02/26/16 84.5 4.10 4.35
NFLX 160226C00085000 C 02/26/16 85.0 3.90 4.10
NFLX 160226C00085500 C 02/26/16 85.5 3.70 3.95
NFLX 160226C00086000 C 02/26/16 86.0 3.50 3.75
NFLX 160226C00086500 C 02/26/16 86.5 3.30 3.55
NFLX 160226C00087000 C 02/26/16 87.0 3.10 3.35
NFLX 160226C00087500 C 02/26/16 87.5 2.93 3.15
NFLX 160226C00088000 C 02/26/16 88.0 2.80 3.00
NFLX 160226C00088500 C 02/26/16 88.5 2.62 2.82
NFLX 160226C00089000 C 02/26/16 89.0 2.45 2.69
NFLX 160226C00089500 C 02/26/16 89.5 2.30 2.54
NFLX 160226C00090000 C 02/26/16 90.0 2.20 2.38
NFLX 160226C00090500 C 02/26/16 90.5 2.09 2.22
NFLX 160226C00091000 C 02/26/16 91.0 1.96 2.14
NFLX 160226C00091500 C 02/26/16 91.5 1.83 2.03
NFLX 160226C00092000 C 02/26/16 92.0 1.73 1.88
NFLX 160226C00092500 C 02/26/16 92.5 1.61 1.81
NFLX 160226C00093000 C 02/26/16 93.0 1.50 1.70
NFLX 160226C00093500 C 02/26/16 93.5 1.45 1.62
NFLX 160226C00094000 C 02/26/16 94.0 1.36 1.53
NFLX 160226C00094500 C 02/26/16 94.5 1.29 1.45
NFLX 160226C00095000 C 02/26/16 95.0 1.21 1.37
NFLX 160226C00095500 C 02/26/16 95.5 1.11 1.29
NFLX 160226C00096000 C 02/26/16 96.0 1.06 1.22
NFLX 160226C00096500 C 02/26/16 96.5 1.00 1.10
NFLX 160226C00097000 C 02/26/16 97.0 0.94 1.03
NFLX 160226C00097500 C 02/26/16 97.5 0.87 0.99
NFLX 160226C00098000 C 02/26/16 98.0 0.83 0.93
NFLX 160226C00098500 C 02/26/16 98.5 0.77 0.88
NFLX 160226C00099000 C 02/26/16 99.0 0.73 0.83
NFLX 160226C00099500 C 02/26/16 99.5 0.66 0.79
NFLX 160226C00100000 C 02/26/16 100.0 0.65 0.74
NFLX 160226C00101000 C 02/26/16 101.0 0.55 0.68
NFLX 160226C00102000 C 02/26/16 102.0 0.50 0.61
NFLX 160226C00103000 C 02/26/16 103.0 0.41 0.55
NFLX 160226C00104000 C 02/26/16 104.0 0.39 0.50
NFLX 160226C00105000 C 02/26/16 105.0 0.33 0.46
NFLX 160226C00106000 C 02/26/16 106.0 0.31 0.41
NFLX 160226C00107000 C 02/26/16 107.0 0.28 0.38
NFLX 160226C00108000 C 02/26/16 108.0 0.25 0.35
NFLX 160226C00109000 C 02/26/16 109.0 0.23 0.33
NFLX 160226C00110000 C 02/26/16 110.0 0.22 0.30
NFLX 160226C00111000 C 02/26/16 111.0 0.16 0.28
NFLX 160226C00112000 C 02/26/16 112.0 0.16 0.26
NFLX 160226C00113000 C 02/26/16 113.0 0.14 0.24
NFLX 160226C00114000 C 02/26/16 114.0 0.10 0.23
NFLX 160226C00115000 C 02/26/16 115.0 0.09 0.20
NFLX 160226C00116000 C 02/26/16 116.0 0.05 0.22
NFLX 160226C00117000 C 02/26/16 117.0 0.03 0.20
NFLX 160226C00118000 C 02/26/16 118.0 0.03 0.19
NFLX 160226C00119000 C 02/26/16 119.0 0.00 0.19
NFLX 160226C00120000 C 02/26/16 120.0 0.03 0.18
NFLX 160226C00121000 C 02/26/16 121.0 0.00 0.17
NFLX 160226C00122000 C 02/26/16 122.0 0.04 0.16
NFLX 160226C00123000 C 02/26/16 123.0 0.02 0.15
NFLX 160226C00124000 C 02/26/16 124.0 0.01 0.15
NFLX 160226C00125000 C 02/26/16 125.0 0.00 0.15
NFLX 160226C00126000 C 02/26/16 126.0 0.05 0.12
NFLX 160226C00127000 C 02/26/16 127.0 0.00 0.13
NFLX 160226C00128000 C 02/26/16 128.0 0.00 0.12
NFLX 160226C00129000 C 02/26/16 129.0 0.01 0.11
NFLX 160226C00130000 C 02/26/16 130.0 0.00 0.11
NFLX 160226C00131000 C 02/26/16 131.0 0.00 0.11
NFLX 160226C00132000 C 02/26/16 132.0 0.01 0.10
NFLX 160226C00133000 C 02/26/16 133.0 0.00 0.10
NFLX 160226C00134000 C 02/26/16 134.0 0.05 0.13
NFLX 160226C00135000 C 02/26/16 135.0 0.02 0.13
NFLX 160226C00140000 C 02/26/16 140.0 0.00 0.11
NFLX 160226C00145000 C 02/26/16 145.0 0.00 0.10
NFLX 160226C00150000 C 02/26/16 150.0 0.00 0.08
NFLX 160226C00155000 C 02/26/16 155.0 0.00 0.07
NFLX 160226C00160000 C 02/26/16 160.0 0.00 0.06
NFLX 160226C00165000 C 02/26/16 165.0 0.00 0.05
NFLX 160226C00170000 C 02/26/16 170.0 0.00 0.05
NFLX 160226C00175000 C 02/26/16 175.0 0.00 0.06
NFLX 160226C00180000 C 02/26/16 180.0 0.00 0.05
NFLX 160226C00185000 C 02/26/16 185.0 0.00 0.05
NFLX 160226C00190000 C 02/26/16 190.0 0.00 0.05
NFLX 160226C00195000 C 02/26/16 195.0 0.00 0.05
NFLX 160226C00200000 C 02/26/16 200.0 0.00 0.05
NFLX 160226P00005000 P 02/26/16 5.0 0.00 0.04
NFLX 160226P00010000 P 02/26/16 10.0 0.00 0.04
NFLX 160226P00015000 P 02/26/16 15.0 0.00 0.04
NFLX 160226P00020000 P 02/26/16 20.0 0.00 0.04
NFLX 160226P00025000 P 02/26/16 25.0 0.00 0.05
NFLX 160226P00030000 P 02/26/16 30.0 0.00 0.06
NFLX 160226P00035000 P 02/26/16 35.0 0.00 0.08
NFLX 160226P00040000 P 02/26/16 40.0 0.00 0.11
NFLX 160226P00045000 P 02/26/16 45.0 0.00 0.14
NFLX 160226P00050000 P 02/26/16 50.0 0.01 0.14
NFLX 160226P00055000 P 02/26/16 55.0 0.09 0.21
NFLX 160226P00060000 P 02/26/16 60.0 0.24 0.38
NFLX 160226P00065000 P 02/26/16 65.0 0.56 0.66
NFLX 160226P00070000 P 02/26/16 70.0 1.12 1.24
NFLX 160226P00075000 P 02/26/16 75.0 2.06 2.25
NFLX 160226P00080000 P 02/26/16 80.0 3.65 3.90
NFLX 160226P00081000 P 02/26/16 81.0 4.10 4.35
NFLX 160226P00081500 P 02/26/16 81.5 4.30 4.55
NFLX 160226P00082000 P 02/26/16 82.0 4.55 4.80
NFLX 160226P00082500 P 02/26/16 82.5 4.75 5.05
NFLX 160226P00083000 P 02/26/16 83.0 5.00 5.30
NFLX 160226P00083500 P 02/26/16 83.5 5.25 5.55
NFLX 160226P00084000 P 02/26/16 84.0 5.55 5.80
NFLX 160226P00084500 P 02/26/16 84.5 5.80 6.05
NFLX 160226P00085000 P 02/26/16 85.0 6.10 6.35
NFLX 160226P00085500 P 02/26/16 85.5 6.35 6.65
NFLX 160226P00086000 P 02/26/16 86.0 6.65 7.00
NFLX 160226P00086500 P 02/26/16 86.5 6.95 7.25
NFLX 160226P00087000 P 02/26/16 87.0 7.30 7.60
NFLX 160226P00087500 P 02/26/16 87.5 7.60 7.95
NFLX 160226P00088000 P 02/26/16 88.0 7.80 8.30
NFLX 160226P00088500 P 02/26/16 88.5 8.25 8.65
NFLX 160226P00089000 P 02/26/16 89.0 8.60 9.05
NFLX 160226P00089500 P 02/26/16 89.5 8.95 9.40
NFLX 160226P00090000 P 02/26/16 90.0 9.35 9.70
NFLX 160226P00090500 P 02/26/16 90.5 9.70 10.20
NFLX 160226P00091000 P 02/26/16 91.0 9.85 10.55
NFLX 160226P00091500 P 02/26/16 91.5 10.40 10.90
NFLX 160226P00092000 P 02/26/16 92.0 10.85 11.45
NFLX 160226P00092500 P 02/26/16 92.5 11.20 11.85
NFLX 160226P00093000 P 02/26/16 93.0 11.60 12.10
NFLX 160226P00093500 P 02/26/16 93.5 12.00 12.50
NFLX 160226P00094000 P 02/26/16 94.0 12.40 13.10
NFLX 160226P00094500 P 02/26/16 94.5 12.90 13.40
NFLX 160226P00095000 P 02/26/16 95.0 13.30 13.80
NFLX 160226P00095500 P 02/26/16 95.5 13.65 14.15
NFLX 160226P00096000 P 02/26/16 96.0 14.10 14.70
NFLX 160226P00096500 P 02/26/16 96.5 14.50 15.10
NFLX 160226P00097000 P 02/26/16 97.0 14.95 15.65
NFLX 160226P00097500 P 02/26/16 97.5 15.35 16.10
NFLX 160226P00098000 P 02/26/16 98.0 15.80 16.65
NFLX 160226P00098500 P 02/26/16 98.5 16.30 17.15
NFLX 160226P00099000 P 02/26/16 99.0 16.75 17.65
NFLX 160226P00099500 P 02/26/16 99.5 17.20 17.95
NFLX 160226P00100000 P 02/26/16 100.0 17.65 18.35
NFLX 160226P00101000 P 02/26/16 101.0 18.55 19.50
NFLX 160226P00102000 P 02/26/16 102.0 19.05 20.50
NFLX 160226P00103000 P 02/26/16 103.0 19.95 21.50
NFLX 160226P00104000 P 02/26/16 104.0 20.95 22.45
NFLX 160226P00105000 P 02/26/16 105.0 21.90 23.40
NFLX 160226P00106000 P 02/26/16 106.0 22.80 24.40
NFLX 160226P00107000 P 02/26/16 107.0 23.80 25.35
NFLX 160226P00108000 P 02/26/16 108.0 24.75 26.35
NFLX 160226P00109000 P 02/26/16 109.0 25.70 27.35
NFLX 160226P00110000 P 02/26/16 110.0 26.95 28.30
NFLX 160226P00111000 P 02/26/16 111.0 27.65 29.30
NFLX 160226P00112000 P 02/26/16 112.0 28.65 30.30
NFLX 160226P00113000 P 02/26/16 113.0 29.60 31.25
NFLX 160226P00114000 P 02/26/16 114.0 30.60 32.30
NFLX 160226P00115000 P 02/26/16 115.0 32.10 33.00
NFLX 160226P00116000 P 02/26/16 116.0 32.55 34.25
NFLX 160226P00117000 P 02/26/16 117.0 33.70 35.25
NFLX 160226P00118000 P 02/26/16 118.0 34.60 36.25
NFLX 160226P00119000 P 02/26/16 119.0 35.60 37.20
NFLX 160226P00120000 P 02/26/16 120.0 36.60 38.20
NFLX 160226P00121000 P 02/26/16 121.0 37.50 39.20
NFLX 160226P00122000 P 02/26/16 122.0 38.60 40.25
NFLX 160226P00123000 P 02/26/16 123.0 39.95 41.00
NFLX 160226P00124000 P 02/26/16 124.0 40.50 42.20
NFLX 160226P00125000 P 02/26/16 125.0 41.50 43.20
NFLX 160226P00126000 P 02/26/16 126.0 42.50 44.20
NFLX 160226P00127000 P 02/26/16 127.0 43.50 45.20
NFLX 160226P00128000 P 02/26/16 128.0 44.50 46.20
NFLX 160226P00129000 P 02/26/16 129.0 45.45 47.20
NFLX 160226P00130000 P 02/26/16 130.0 46.45 48.20
NFLX 160226P00131000 P 02/26/16 131.0 47.45 49.20
NFLX 160226P00132000 P 02/26/16 132.0 48.45 50.20
NFLX 160226P00133000 P 02/26/16 133.0 49.45 51.20
NFLX 160226P00134000 P 02/26/16 134.0 50.45 52.20
NFLX 160226P00135000 P 02/26/16 135.0 51.45 53.20
NFLX 160226P00140000 P 02/26/16 140.0 56.45 58.20
NFLX 160226P00145000 P 02/26/16 145.0 61.45 63.20
NFLX 160226P00150000 P 02/26/16 150.0 66.45 68.20
NFLX 160226P00155000 P 02/26/16 155.0 71.45 73.15
NFLX 160226P00160000 P 02/26/16 160.0 76.30 78.00
NFLX 160226P00165000 P 02/26/16 165.0 81.40 83.15
NFLX 160226P00170000 P 02/26/16 170.0 86.45 88.20
NFLX 160226P00175000 P 02/26/16 175.0 91.45 93.20
NFLX 160226P00180000 P 02/26/16 180.0 96.40 98.15
NFLX 160226P00185000 P 02/26/16 185.0 100.45 104.15
NFLX 160226P00190000 P 02/26/16 190.0 105.45 109.30
NFLX 160226P00195000 P 02/26/16 195.0 110.45 113.65
NFLX 160226P00200000 P 02/26/16 200.0 115.35 118.65
NFLX 160304C00055000 C 03/04/16 55.0 27.30 28.95
NFLX 160304C00060000 C 03/04/16 60.0 22.50 24.15
NFLX 160304C00065000 C 03/04/16 65.0 18.10 19.05
NFLX 160304C00070000 C 03/04/16 70.0 13.85 14.65
NFLX 160304C00075000 C 03/04/16 75.0 10.10 10.65
NFLX 160304C00080000 C 03/04/16 80.0 6.90 7.30
NFLX 160304C00081000 C 03/04/16 81.0 6.40 6.75
NFLX 160304C00081500 C 03/04/16 81.5 6.10 6.45
NFLX 160304C00082000 C 03/04/16 82.0 5.85 6.15
NFLX 160304C00082500 C 03/04/16 82.5 5.60 5.90
NFLX 160304C00083000 C 03/04/16 83.0 5.35 5.65
NFLX 160304C00083500 C 03/04/16 83.5 5.10 5.40
NFLX 160304C00084000 C 03/04/16 84.0 4.90 5.15
NFLX 160304C00084500 C 03/04/16 84.5 4.65 4.90
NFLX 160304C00085000 C 03/04/16 85.0 4.45 4.70
NFLX 160304C00085500 C 03/04/16 85.5 4.25 4.55
NFLX 160304C00086000 C 03/04/16 86.0 4.00 4.30
NFLX 160304C00086500 C 03/04/16 86.5 3.85 4.05
NFLX 160304C00087000 C 03/04/16 87.0 3.65 3.90
NFLX 160304C00087500 C 03/04/16 87.5 3.45 3.70
NFLX 160304C00088000 C 03/04/16 88.0 3.35 3.50
NFLX 160304C00088500 C 03/04/16 88.5 3.15 3.35
NFLX 160304C00089000 C 03/04/16 89.0 3.00 3.20
NFLX 160304C00089500 C 03/04/16 89.5 2.88 3.05
NFLX 160304C00090000 C 03/04/16 90.0 2.71 2.89
NFLX 160304C00090500 C 03/04/16 90.5 2.56 2.82
NFLX 160304C00091000 C 03/04/16 91.0 2.45 2.74
NFLX 160304C00091500 C 03/04/16 91.5 2.29 2.49
NFLX 160304C00092000 C 03/04/16 92.0 2.20 2.35
NFLX 160304C00092500 C 03/04/16 92.5 2.07 2.23
NFLX 160304C00093000 C 03/04/16 93.0 1.97 2.10
NFLX 160304C00093500 C 03/04/16 93.5 1.85 2.01
NFLX 160304C00094000 C 03/04/16 94.0 1.75 1.91
NFLX 160304C00094500 C 03/04/16 94.5 1.66 1.91
NFLX 160304C00095000 C 03/04/16 95.0 1.57 1.82
NFLX 160304C00095500 C 03/04/16 95.5 1.47 1.70
NFLX 160304C00096000 C 03/04/16 96.0 1.40 1.65
NFLX 160304C00096500 C 03/04/16 96.5 1.32 1.47
NFLX 160304C00097000 C 03/04/16 97.0 1.25 1.49
NFLX 160304C00097500 C 03/04/16 97.5 1.19 1.42
NFLX 160304C00098000 C 03/04/16 98.0 1.11 1.27
NFLX 160304C00098500 C 03/04/16 98.5 1.03 1.23
NFLX 160304C00099000 C 03/04/16 99.0 1.02 1.11
NFLX 160304C00099500 C 03/04/16 99.5 0.91 1.12
NFLX 160304C00100000 C 03/04/16 100.0 0.87 1.04
NFLX 160304C00101000 C 03/04/16 101.0 0.78 0.94
NFLX 160304C00102000 C 03/04/16 102.0 0.71 0.85
NFLX 160304C00103000 C 03/04/16 103.0 0.63 0.78
NFLX 160304C00104000 C 03/04/16 104.0 0.60 0.71
NFLX 160304C00105000 C 03/04/16 105.0 0.54 0.66
NFLX 160304C00106000 C 03/04/16 106.0 0.48 0.60
NFLX 160304C00107000 C 03/04/16 107.0 0.43 0.53
NFLX 160304C00108000 C 03/04/16 108.0 0.38 0.51
NFLX 160304C00109000 C 03/04/16 109.0 0.34 0.46
NFLX 160304C00110000 C 03/04/16 110.0 0.30 0.43
NFLX 160304C00111000 C 03/04/16 111.0 0.28 0.39
NFLX 160304C00112000 C 03/04/16 112.0 0.25 0.36
NFLX 160304C00113000 C 03/04/16 113.0 0.23 0.33
NFLX 160304C00114000 C 03/04/16 114.0 0.21 0.31
NFLX 160304C00115000 C 03/04/16 115.0 0.18 0.28
NFLX 160304C00116000 C 03/04/16 116.0 0.09 0.30
NFLX 160304C00117000 C 03/04/16 117.0 0.07 0.29
NFLX 160304C00118000 C 03/04/16 118.0 0.07 0.26
NFLX 160304C00119000 C 03/04/16 119.0 0.05 0.25
NFLX 160304C00120000 C 03/04/16 120.0 0.11 0.21
NFLX 160304C00121000 C 03/04/16 121.0 0.03 0.22
NFLX 160304C00122000 C 03/04/16 122.0 0.02 0.21
NFLX 160304C00125000 C 03/04/16 125.0 0.00 0.19
NFLX 160304C00130000 C 03/04/16 130.0 0.02 0.18
NFLX 160304C00135000 C 03/04/16 135.0 0.00 0.12
NFLX 160304C00140000 C 03/04/16 140.0 0.00 0.14
NFLX 160304C00145000 C 03/04/16 145.0 0.00 0.12
NFLX 160304C00150000 C 03/04/16 150.0 0.00 0.11
NFLX 160304C00155000 C 03/04/16 155.0 0.00 0.11
NFLX 160304P00055000 P 03/04/16 55.0 0.16 0.29
NFLX 160304P00060000 P 03/04/16 60.0 0.40 0.52
NFLX 160304P00065000 P 03/04/16 65.0 0.80 0.95
NFLX 160304P00070000 P 03/04/16 70.0 1.47 1.63
NFLX 160304P00075000 P 03/04/16 75.0 2.52 2.76
NFLX 160304P00080000 P 03/04/16 80.0 4.15 4.50
NFLX 160304P00081000 P 03/04/16 81.0 4.60 4.90
NFLX 160304P00081500 P 03/04/16 81.5 4.85 5.15
NFLX 160304P00082000 P 03/04/16 82.0 5.05 5.35
NFLX 160304P00082500 P 03/04/16 82.5 5.30 5.60
NFLX 160304P00083000 P 03/04/16 83.0 5.55 5.90
NFLX 160304P00083500 P 03/04/16 83.5 5.80 6.20
NFLX 160304P00084000 P 03/04/16 84.0 6.05 6.50
NFLX 160304P00084500 P 03/04/16 84.5 6.30 6.75
NFLX 160304P00085000 P 03/04/16 85.0 6.60 7.05
NFLX 160304P00085500 P 03/04/16 85.5 6.90 7.35
NFLX 160304P00086000 P 03/04/16 86.0 7.20 7.65
NFLX 160304P00086500 P 03/04/16 86.5 7.50 7.95
NFLX 160304P00087000 P 03/04/16 87.0 7.80 8.25
NFLX 160304P00087500 P 03/04/16 87.5 8.05 8.60
NFLX 160304P00088000 P 03/04/16 88.0 8.45 8.95
NFLX 160304P00088500 P 03/04/16 88.5 8.75 9.30
NFLX 160304P00089000 P 03/04/16 89.0 9.00 9.65
NFLX 160304P00089500 P 03/04/16 89.5 9.40 10.00
NFLX 160304P00090000 P 03/04/16 90.0 9.80 10.40
NFLX 160304P00090500 P 03/04/16 90.5 10.15 10.75
NFLX 160304P00091000 P 03/04/16 91.0 10.45 11.15
NFLX 160304P00091500 P 03/04/16 91.5 10.80 11.50
NFLX 160304P00092000 P 03/04/16 92.0 11.25 11.90
NFLX 160304P00092500 P 03/04/16 92.5 11.50 12.30
NFLX 160304P00093000 P 03/04/16 93.0 12.00 12.65
NFLX 160304P00093500 P 03/04/16 93.5 12.40 13.10
NFLX 160304P00094000 P 03/04/16 94.0 12.80 13.50
NFLX 160304P00094500 P 03/04/16 94.5 13.20 13.90
NFLX 160304P00095000 P 03/04/16 95.0 13.60 14.30
NFLX 160304P00095500 P 03/04/16 95.5 14.05 14.80
NFLX 160304P00096000 P 03/04/16 96.0 14.45 15.25
NFLX 160304P00096500 P 03/04/16 96.5 14.85 15.60
NFLX 160304P00097000 P 03/04/16 97.0 15.30 16.10
NFLX 160304P00097500 P 03/04/16 97.5 15.70 16.50
NFLX 160304P00098000 P 03/04/16 98.0 16.15 17.00
NFLX 160304P00098500 P 03/04/16 98.5 16.60 17.30
NFLX 160304P00099000 P 03/04/16 99.0 17.00 17.75
NFLX 160304P00099500 P 03/04/16 99.5 17.45 18.20
NFLX 160304P00100000 P 03/04/16 100.0 17.90 18.65
NFLX 160304P00101000 P 03/04/16 101.0 18.80 19.60
NFLX 160304P00102000 P 03/04/16 102.0 19.70 20.50
NFLX 160304P00103000 P 03/04/16 103.0 20.60 21.45
NFLX 160304P00104000 P 03/04/16 104.0 21.10 22.65
NFLX 160304P00105000 P 03/04/16 105.0 22.10 23.55
NFLX 160304P00106000 P 03/04/16 106.0 23.05 24.55
NFLX 160304P00107000 P 03/04/16 107.0 23.90 25.50
NFLX 160304P00108000 P 03/04/16 108.0 24.95 26.50
NFLX 160304P00109000 P 03/04/16 109.0 25.80 27.45
NFLX 160304P00110000 P 03/04/16 110.0 27.15 28.40
NFLX 160304P00111000 P 03/04/16 111.0 27.75 29.40
NFLX 160304P00112000 P 03/04/16 112.0 28.70 30.35
NFLX 160304P00113000 P 03/04/16 113.0 29.65 31.40
NFLX 160304P00114000 P 03/04/16 114.0 30.65 32.40
NFLX 160304P00115000 P 03/04/16 115.0 31.60 33.35
NFLX 160304P00116000 P 03/04/16 116.0 32.70 34.35
NFLX 160304P00117000 P 03/04/16 117.0 33.80 35.35
NFLX 160304P00118000 P 03/04/16 118.0 34.60 36.30
NFLX 160304P00119000 P 03/04/16 119.0 35.60 37.30
NFLX 160304P00120000 P 03/04/16 120.0 36.65 38.30
NFLX 160304P00121000 P 03/04/16 121.0 37.55 39.30
NFLX 160304P00122000 P 03/04/16 122.0 38.55 40.25
NFLX 160304P00125000 P 03/04/16 125.0 41.55 43.30
NFLX 160304P00130000 P 03/04/16 130.0 46.50 48.25
NFLX 160304P00135000 P 03/04/16 135.0 51.50 53.20
NFLX 160304P00140000 P 03/04/16 140.0 56.45 58.20
NFLX 160304P00145000 P 03/04/16 145.0 61.45 63.20
NFLX 160304P00150000 P 03/04/16 150.0 66.40 68.20
NFLX 160304P00155000 P 03/04/16 155.0 71.40 73.20
NFLX 160311C00055000 C 03/11/16 55.0 27.40 29.05
NFLX 160311C00060000 C 03/11/16 60.0 22.70 24.30
NFLX 160311C00065000 C 03/11/16 65.0 18.35 19.30
NFLX 160311C00070000 C 03/11/16 70.0 14.25 14.95
NFLX 160311C00075000 C 03/11/16 75.0 10.55 11.10
NFLX 160311C00080000 C 03/11/16 80.0 7.40 7.80
NFLX 160311C00081000 C 03/11/16 81.0 6.95 7.25
NFLX 160311C00081500 C 03/11/16 81.5 6.60 6.95
NFLX 160311C00082000 C 03/11/16 82.0 6.35 6.70
NFLX 160311C00082500 C 03/11/16 82.5 6.10 6.40
NFLX 160311C00083000 C 03/11/16 83.0 5.85 6.20
NFLX 160311C00083500 C 03/11/16 83.5 5.65 5.95
NFLX 160311C00084000 C 03/11/16 84.0 5.40 5.70
NFLX 160311C00084500 C 03/11/16 84.5 5.15 5.45
NFLX 160311C00085000 C 03/11/16 85.0 4.95 5.20
NFLX 160311C00085500 C 03/11/16 85.5 4.75 5.00
NFLX 160311C00086000 C 03/11/16 86.0 4.50 4.85
NFLX 160311C00086500 C 03/11/16 86.5 4.30 4.60
NFLX 160311C00087000 C 03/11/16 87.0 4.15 4.40
NFLX 160311C00087500 C 03/11/16 87.5 3.95 4.20
NFLX 160311C00088000 C 03/11/16 88.0 3.80 4.00
NFLX 160311C00088500 C 03/11/16 88.5 3.60 3.85
NFLX 160311C00089000 C 03/11/16 89.0 3.45 3.65
NFLX 160311C00089500 C 03/11/16 89.5 3.25 3.50
NFLX 160311C00090000 C 03/11/16 90.0 3.10 3.35
NFLX 160311C00090500 C 03/11/16 90.5 2.98 3.20
NFLX 160311C00091000 C 03/11/16 91.0 2.85 3.20
NFLX 160311C00091500 C 03/11/16 91.5 2.69 2.96
NFLX 160311C00092000 C 03/11/16 92.0 2.58 2.78
NFLX 160311C00092500 C 03/11/16 92.5 2.44 2.65
NFLX 160311C00093000 C 03/11/16 93.0 2.35 2.51
NFLX 160311C00093500 C 03/11/16 93.5 2.22 2.40
NFLX 160311C00094000 C 03/11/16 94.0 2.14 2.29
NFLX 160311C00094500 C 03/11/16 94.5 2.02 2.31
NFLX 160311C00095000 C 03/11/16 95.0 1.88 2.15
NFLX 160311C00095500 C 03/11/16 95.5 1.83 1.98
NFLX 160311C00096000 C 03/11/16 96.0 1.73 1.89
NFLX 160311C00096500 C 03/11/16 96.5 1.64 1.80
NFLX 160311C00097000 C 03/11/16 97.0 1.51 1.74
NFLX 160311C00097500 C 03/11/16 97.5 1.45 1.65
NFLX 160311C00098000 C 03/11/16 98.0 1.40 1.56
NFLX 160311C00098500 C 03/11/16 98.5 1.30 1.53
NFLX 160311C00099000 C 03/11/16 99.0 1.25 1.41
NFLX 160311C00099500 C 03/11/16 99.5 1.22 1.34
NFLX 160311C00100000 C 03/11/16 100.0 1.15 1.29
NFLX 160311C00101000 C 03/11/16 101.0 1.02 1.19
NFLX 160311C00102000 C 03/11/16 102.0 0.92 1.08
NFLX 160311C00103000 C 03/11/16 103.0 0.82 1.01
NFLX 160311C00104000 C 03/11/16 104.0 0.73 0.93
NFLX 160311C00105000 C 03/11/16 105.0 0.68 0.84
NFLX 160311C00106000 C 03/11/16 106.0 0.58 0.78
NFLX 160311C00107000 C 03/11/16 107.0 0.55 0.74
NFLX 160311C00108000 C 03/11/16 108.0 0.48 0.69
NFLX 160311C00110000 C 03/11/16 110.0 0.43 0.54
NFLX 160311C00115000 C 03/11/16 115.0 0.26 0.37
NFLX 160311C00120000 C 03/11/16 120.0 0.14 0.27
NFLX 160311C00125000 C 03/11/16 125.0 0.06 0.20
NFLX 160311C00130000 C 03/11/16 130.0 0.00 0.24
NFLX 160311P00055000 P 03/11/16 55.0 0.27 0.42
NFLX 160311P00060000 P 03/11/16 60.0 0.56 0.74
NFLX 160311P00065000 P 03/11/16 65.0 1.04 1.22
NFLX 160311P00070000 P 03/11/16 70.0 1.80 2.00
NFLX 160311P00075000 P 03/11/16 75.0 2.95 3.15
NFLX 160311P00080000 P 03/11/16 80.0 4.70 5.00
NFLX 160311P00081000 P 03/11/16 81.0 5.10 5.50
NFLX 160311P00081500 P 03/11/16 81.5 5.35 5.70
NFLX 160311P00082000 P 03/11/16 82.0 5.55 5.95
NFLX 160311P00082500 P 03/11/16 82.5 5.80 6.20
NFLX 160311P00083000 P 03/11/16 83.0 6.05 6.40
NFLX 160311P00083500 P 03/11/16 83.5 6.30 6.70
NFLX 160311P00084000 P 03/11/16 84.0 6.55 7.00
NFLX 160311P00084500 P 03/11/16 84.5 6.85 7.25
NFLX 160311P00085000 P 03/11/16 85.0 7.10 7.55
NFLX 160311P00085500 P 03/11/16 85.5 7.40 7.85
NFLX 160311P00086000 P 03/11/16 86.0 7.65 8.15
NFLX 160311P00086500 P 03/11/16 86.5 7.95 8.45
NFLX 160311P00087000 P 03/11/16 87.0 8.25 8.75
NFLX 160311P00087500 P 03/11/16 87.5 8.55 9.10
NFLX 160311P00088000 P 03/11/16 88.0 8.85 9.40
NFLX 160311P00088500 P 03/11/16 88.5 9.15 9.75
NFLX 160311P00089000 P 03/11/16 89.0 9.50 10.10
NFLX 160311P00089500 P 03/11/16 89.5 9.85 10.50
NFLX 160311P00090000 P 03/11/16 90.0 10.15 10.80
NFLX 160311P00090500 P 03/11/16 90.5 10.50 11.15
NFLX 160311P00091000 P 03/11/16 91.0 10.80 11.55
NFLX 160311P00091500 P 03/11/16 91.5 11.25 11.90
NFLX 160311P00092000 P 03/11/16 92.0 11.60 12.35
NFLX 160311P00092500 P 03/11/16 92.5 12.05 12.65
NFLX 160311P00093000 P 03/11/16 93.0 12.35 13.05
NFLX 160311P00093500 P 03/11/16 93.5 12.75 13.40
NFLX 160311P00094000 P 03/11/16 94.0 13.20 13.85
NFLX 160311P00094500 P 03/11/16 94.5 13.50 14.20
NFLX 160311P00095000 P 03/11/16 95.0 14.00 14.65
NFLX 160311P00095500 P 03/11/16 95.5 14.30 15.05
NFLX 160311P00096000 P 03/11/16 96.0 14.80 15.50
NFLX 160311P00096500 P 03/11/16 96.5 15.20 15.90
NFLX 160311P00097000 P 03/11/16 97.0 15.60 16.30
NFLX 160311P00097500 P 03/11/16 97.5 15.90 16.80
NFLX 160311P00098000 P 03/11/16 98.0 16.35 17.15
NFLX 160311P00098500 P 03/11/16 98.5 16.65 17.60
NFLX 160311P00099000 P 03/11/16 99.0 17.15 18.05
NFLX 160311P00099500 P 03/11/16 99.5 17.70 18.60
NFLX 160311P00100000 P 03/11/16 100.0 18.20 18.90
NFLX 160311P00101000 P 03/11/16 101.0 19.05 19.80
NFLX 160311P00102000 P 03/11/16 102.0 19.95 20.70
NFLX 160311P00103000 P 03/11/16 103.0 20.85 21.65
NFLX 160311P00104000 P 03/11/16 104.0 21.75 22.60
NFLX 160311P00105000 P 03/11/16 105.0 22.65 23.50
NFLX 160311P00106000 P 03/11/16 106.0 23.15 24.50
NFLX 160311P00107000 P 03/11/16 107.0 24.10 25.45
NFLX 160311P00108000 P 03/11/16 108.0 25.35 26.55
NFLX 160311P00110000 P 03/11/16 110.0 27.00 28.35
NFLX 160311P00115000 P 03/11/16 115.0 32.05 33.00
NFLX 160311P00120000 P 03/11/16 120.0 36.60 38.10
NFLX 160311P00125000 P 03/11/16 125.0 41.60 43.25
NFLX 160311P00130000 P 03/11/16 130.0 46.50 48.25
NFLX 160318C00005000 C 03/18/16 5.0 76.95 78.75
NFLX 160318C00010000 C 03/18/16 10.0 72.00 73.75
NFLX 160318C00015000 C 03/18/16 15.0 67.00 68.75
NFLX 160318C00017500 C 03/18/16 17.5 64.45 66.25
NFLX 160318C00020000 C 03/18/16 20.0 62.00 63.75
NFLX 160318C00022500 C 03/18/16 22.5 59.45 61.30
NFLX 160318C00025000 C 03/18/16 25.0 57.00 58.75
NFLX 160318C00030000 C 03/18/16 30.0 51.95 53.80
NFLX 160318C00035000 C 03/18/16 35.0 47.00 48.80
NFLX 160318C00040000 C 03/18/16 40.0 42.05 43.85
NFLX 160318C00045000 C 03/18/16 45.0 37.15 38.60
NFLX 160318C00050000 C 03/18/16 50.0 32.30 33.50
NFLX 160318C00055000 C 03/18/16 55.0 27.55 28.70
NFLX 160318C00060000 C 03/18/16 60.0 22.95 23.95
NFLX 160318C00065000 C 03/18/16 65.0 18.65 19.40
NFLX 160318C00070000 C 03/18/16 70.0 14.55 15.25
NFLX 160318C00075000 C 03/18/16 75.0 10.95 11.45
NFLX 160318C00080000 C 03/18/16 80.0 8.00 8.25
NFLX 160318C00085000 C 03/18/16 85.0 5.45 5.65
NFLX 160318C00090000 C 03/18/16 90.0 3.60 3.80
NFLX 160318C00095000 C 03/18/16 95.0 2.32 2.44
NFLX 160318C00100000 C 03/18/16 100.0 1.49 1.55
NFLX 160318C00105000 C 03/18/16 105.0 0.92 1.00
NFLX 160318C00110000 C 03/18/16 110.0 0.59 0.64
NFLX 160318C00115000 C 03/18/16 115.0 0.38 0.44
NFLX 160318C00120000 C 03/18/16 120.0 0.26 0.32
NFLX 160318C00125000 C 03/18/16 125.0 0.17 0.25
NFLX 160318C00130000 C 03/18/16 130.0 0.15 0.20
NFLX 160318C00135000 C 03/18/16 135.0 0.11 0.13
NFLX 160318C00140000 C 03/18/16 140.0 0.05 0.13
NFLX 160318C00145000 C 03/18/16 145.0 0.06 0.13
NFLX 160318C00150000 C 03/18/16 150.0 0.05 0.12
NFLX 160318C00155000 C 03/18/16 155.0 0.03 0.06
NFLX 160318C00160000 C 03/18/16 160.0 0.05 0.09
NFLX 160318C00165000 C 03/18/16 165.0 0.03 0.11
NFLX 160318C00170000 C 03/18/16 170.0 0.00 0.08
NFLX 160318C00175000 C 03/18/16 175.0 0.00 0.09
NFLX 160318C00180000 C 03/18/16 180.0 0.00 0.07
NFLX 160318C00185000 C 03/18/16 185.0 0.00 0.07
NFLX 160318C00190000 C 03/18/16 190.0 0.00 0.06
NFLX 160318C00195000 C 03/18/16 195.0 0.02 0.06
NFLX 160318C00200000 C 03/18/16 200.0 0.00 0.05
NFLX 160318C00205000 C 03/18/16 205.0 0.00 0.05
NFLX 160318C00210000 C 03/18/16 210.0 0.00 0.05
NFLX 160318C00215000 C 03/18/16 215.0 0.00 0.05
NFLX 160318P00005000 P 03/18/16 5.0 0.00 0.04
NFLX 160318P00010000 P 03/18/16 10.0 0.00 0.04
NFLX 160318P00015000 P 03/18/16 15.0 0.00 0.05
NFLX 160318P00017500 P 03/18/16 17.5 0.00 0.05
NFLX 160318P00020000 P 03/18/16 20.0 0.00 0.05
NFLX 160318P00022500 P 03/18/16 22.5 0.00 0.06
NFLX 160318P00025000 P 03/18/16 25.0 0.00 0.05
NFLX 160318P00030000 P 03/18/16 30.0 0.00 0.09
NFLX 160318P00035000 P 03/18/16 35.0 0.02 0.14
NFLX 160318P00040000 P 03/18/16 40.0 0.00 0.18
NFLX 160318P00045000 P 03/18/16 45.0 0.08 0.17
NFLX 160318P00050000 P 03/18/16 50.0 0.24 0.29
NFLX 160318P00055000 P 03/18/16 55.0 0.38 0.48
NFLX 160318P00060000 P 03/18/16 60.0 0.74 0.82
NFLX 160318P00065000 P 03/18/16 65.0 1.28 1.37
NFLX 160318P00070000 P 03/18/16 70.0 2.11 2.23
NFLX 160318P00075000 P 03/18/16 75.0 3.35 3.50
NFLX 160318P00080000 P 03/18/16 80.0 5.15 5.35
NFLX 160318P00085000 P 03/18/16 85.0 7.60 7.85
NFLX 160318P00090000 P 03/18/16 90.0 10.70 10.95
NFLX 160318P00095000 P 03/18/16 95.0 14.35 14.70
NFLX 160318P00100000 P 03/18/16 100.0 18.45 19.20
NFLX 160318P00105000 P 03/18/16 105.0 22.80 23.85
NFLX 160318P00110000 P 03/18/16 110.0 27.55 28.45
NFLX 160318P00115000 P 03/18/16 115.0 32.35 33.00
NFLX 160318P00120000 P 03/18/16 120.0 36.70 38.25
NFLX 160318P00125000 P 03/18/16 125.0 42.10 43.00
NFLX 160318P00130000 P 03/18/16 130.0 46.55 48.25
NFLX 160318P00135000 P 03/18/16 135.0 51.90 53.00
NFLX 160318P00140000 P 03/18/16 140.0 56.50 58.25
NFLX 160318P00145000 P 03/18/16 145.0 61.85 63.00
NFLX 160318P00150000 P 03/18/16 150.0 66.45 68.20
NFLX 160318P00155000 P 03/18/16 155.0 71.45 73.20
NFLX 160318P00160000 P 03/18/16 160.0 76.45 78.20
NFLX 160318P00165000 P 03/18/16 165.0 81.40 83.20
NFLX 160318P00170000 P 03/18/16 170.0 86.40 88.25
NFLX 160318P00175000 P 03/18/16 175.0 91.25 93.10
NFLX 160318P00180000 P 03/18/16 180.0 96.35 98.00
NFLX 160318P00185000 P 03/18/16 185.0 101.20 103.00
NFLX 160318P00190000 P 03/18/16 190.0 106.35 108.00
NFLX 160318P00195000 P 03/18/16 195.0 111.40 113.20
NFLX 160318P00200000 P 03/18/16 200.0 116.40 118.05
NFLX 160318P00205000 P 03/18/16 205.0 121.35 123.00
NFLX 160318P00210000 P 03/18/16 210.0 126.25 128.00
NFLX 160318P00215000 P 03/18/16 215.0 131.35 133.15
NFLX 160324C00055000 C 03/24/16 55.0 26.55 29.60
NFLX 160324C00060000 C 03/24/16 60.0 22.05 25.10
NFLX 160324C00065000 C 03/24/16 65.0 18.65 20.15
NFLX 160324C00070000 C 03/24/16 70.0 14.65 15.60
NFLX 160324C00075000 C 03/24/16 75.0 11.05 11.85
NFLX 160324C00080000 C 03/24/16 80.0 8.20 8.65
NFLX 160324C00081000 C 03/24/16 81.0 7.65 8.10
NFLX 160324C00081500 C 03/24/16 81.5 7.40 7.85
NFLX 160324C00082000 C 03/24/16 82.0 7.15 7.55
NFLX 160324C00082500 C 03/24/16 82.5 6.90 7.30
NFLX 160324C00083000 C 03/24/16 83.0 6.65 7.05
NFLX 160324C00083500 C 03/24/16 83.5 6.45 6.80
NFLX 160324C00084000 C 03/24/16 84.0 6.20 6.55
NFLX 160324C00084500 C 03/24/16 84.5 6.00 6.30
NFLX 160324C00085000 C 03/24/16 85.0 5.75 6.10
NFLX 160324C00085500 C 03/24/16 85.5 5.55 5.85
NFLX 160324C00086000 C 03/24/16 86.0 5.35 5.65
NFLX 160324C00086500 C 03/24/16 86.5 5.15 5.45
NFLX 160324C00087000 C 03/24/16 87.0 4.95 5.25
NFLX 160324C00087500 C 03/24/16 87.5 4.75 5.05
NFLX 160324C00088000 C 03/24/16 88.0 4.60 4.85
NFLX 160324C00088500 C 03/24/16 88.5 4.40 4.70
NFLX 160324C00089000 C 03/24/16 89.0 4.25 4.50
NFLX 160324C00089500 C 03/24/16 89.5 4.05 4.35
NFLX 160324C00090000 C 03/24/16 90.0 3.90 4.20
NFLX 160324C00090500 C 03/24/16 90.5 3.75 4.00
NFLX 160324C00091000 C 03/24/16 91.0 3.60 3.85
NFLX 160324C00091500 C 03/24/16 91.5 3.45 3.70
NFLX 160324C00092000 C 03/24/16 92.0 3.30 3.55
NFLX 160324C00092500 C 03/24/16 92.5 3.15 3.40
NFLX 160324C00093000 C 03/24/16 93.0 3.05 3.30
NFLX 160324C00093500 C 03/24/16 93.5 2.92 3.15
NFLX 160324C00094000 C 03/24/16 94.0 2.79 3.05
NFLX 160324C00094500 C 03/24/16 94.5 2.66 2.91
NFLX 160324C00095000 C 03/24/16 95.0 2.56 2.80
NFLX 160324C00095500 C 03/24/16 95.5 2.44 2.68
NFLX 160324C00096000 C 03/24/16 96.0 2.35 2.58
NFLX 160324C00096500 C 03/24/16 96.5 2.23 2.47
NFLX 160324C00097000 C 03/24/16 97.0 2.14 2.35
NFLX 160324C00098000 C 03/24/16 98.0 1.93 2.19
NFLX 160324C00099000 C 03/24/16 99.0 1.77 2.01
NFLX 160324C00100000 C 03/24/16 100.0 1.64 1.79
NFLX 160324C00105000 C 03/24/16 105.0 0.97 1.23
NFLX 160324C00110000 C 03/24/16 110.0 0.57 0.93
NFLX 160324C00115000 C 03/24/16 115.0 0.38 0.57
NFLX 160324C00120000 C 03/24/16 120.0 0.22 0.37
NFLX 160324C00125000 C 03/24/16 125.0 0.14 0.31
NFLX 160324C00130000 C 03/24/16 130.0 0.07 0.21
NFLX 160324P00055000 P 03/24/16 55.0 0.44 0.61
NFLX 160324P00060000 P 03/24/16 60.0 0.85 1.03
NFLX 160324P00065000 P 03/24/16 65.0 1.44 1.64
NFLX 160324P00070000 P 03/24/16 70.0 2.30 2.62
NFLX 160324P00075000 P 03/24/16 75.0 3.60 3.90
NFLX 160324P00080000 P 03/24/16 80.0 5.50 5.75
NFLX 160324P00081000 P 03/24/16 81.0 5.95 6.20
NFLX 160324P00081500 P 03/24/16 81.5 6.15 6.45
NFLX 160324P00082000 P 03/24/16 82.0 6.40 6.70
NFLX 160324P00082500 P 03/24/16 82.5 6.60 6.95
NFLX 160324P00083000 P 03/24/16 83.0 6.85 7.20
NFLX 160324P00083500 P 03/24/16 83.5 7.15 7.45
NFLX 160324P00084000 P 03/24/16 84.0 7.40 7.70
NFLX 160324P00084500 P 03/24/16 84.5 7.65 8.00
NFLX 160324P00085000 P 03/24/16 85.0 7.95 8.30
NFLX 160324P00085500 P 03/24/16 85.5 8.15 8.60
NFLX 160324P00086000 P 03/24/16 86.0 8.50 8.90
NFLX 160324P00086500 P 03/24/16 86.5 8.75 9.20
NFLX 160324P00087000 P 03/24/16 87.0 9.00 9.50
NFLX 160324P00087500 P 03/24/16 87.5 9.30 9.80
NFLX 160324P00088000 P 03/24/16 88.0 9.60 10.15
NFLX 160324P00088500 P 03/24/16 88.5 9.95 10.45
NFLX 160324P00089000 P 03/24/16 89.0 10.30 10.80
NFLX 160324P00089500 P 03/24/16 89.5 10.55 11.15
NFLX 160324P00090000 P 03/24/16 90.0 10.85 11.50
NFLX 160324P00090500 P 03/24/16 90.5 11.25 11.85
NFLX 160324P00091000 P 03/24/16 91.0 11.55 12.20
NFLX 160324P00091500 P 03/24/16 91.5 11.85 12.55
NFLX 160324P00092000 P 03/24/16 92.0 12.25 12.95
NFLX 160324P00092500 P 03/24/16 92.5 12.60 13.25
NFLX 160324P00093000 P 03/24/16 93.0 12.95 13.70
NFLX 160324P00093500 P 03/24/16 93.5 13.30 14.05
NFLX 160324P00094000 P 03/24/16 94.0 13.70 14.40
NFLX 160324P00094500 P 03/24/16 94.5 14.05 14.80
NFLX 160324P00095000 P 03/24/16 95.0 14.45 15.25
NFLX 160324P00095500 P 03/24/16 95.5 14.80 15.65
NFLX 160324P00096000 P 03/24/16 96.0 15.20 16.05
NFLX 160324P00096500 P 03/24/16 96.5 15.55 16.45
NFLX 160324P00097000 P 03/24/16 97.0 15.95 16.90
NFLX 160324P00098000 P 03/24/16 98.0 16.80 17.70
NFLX 160324P00099000 P 03/24/16 99.0 17.55 18.50
NFLX 160324P00100000 P 03/24/16 100.0 18.50 19.40
NFLX 160324P00105000 P 03/24/16 105.0 23.00 24.40
NFLX 160324P00110000 P 03/24/16 110.0 27.35 29.25
NFLX 160324P00115000 P 03/24/16 115.0 31.40 34.00
NFLX 160324P00120000 P 03/24/16 120.0 35.90 39.10
NFLX 160324P00125000 P 03/24/16 125.0 40.85 44.00
NFLX 160324P00130000 P 03/24/16 130.0 45.90 49.30
NFLX 160415C00050000 C 04/15/16 50.0 31.85 35.10
NFLX 160415C00055000 C 04/15/16 55.0 27.30 29.85
NFLX 160415C00060000 C 04/15/16 60.0 22.80 25.15
NFLX 160415C00065000 C 04/15/16 65.0 18.95 21.15
NFLX 160415C00070000 C 04/15/16 70.0 15.95 17.40
NFLX 160415C00075000 C 04/15/16 75.0 12.20 13.40
NFLX 160415C00080000 C 04/15/16 80.0 9.55 9.95
NFLX 160415C00085000 C 04/15/16 85.0 7.20 7.45
NFLX 160415C00090000 C 04/15/16 90.0 5.25 5.45
NFLX 160415C00095000 C 04/15/16 95.0 3.80 4.00
NFLX 160415C00100000 C 04/15/16 100.0 2.66 2.80
NFLX 160415C00105000 C 04/15/16 105.0 1.85 2.04
NFLX 160415C00110000 C 04/15/16 110.0 1.32 1.48
NFLX 160415C00115000 C 04/15/16 115.0 0.92 1.01
NFLX 160415C00120000 C 04/15/16 120.0 0.65 0.80
NFLX 160415C00125000 C 04/15/16 125.0 0.47 0.55
NFLX 160415C00130000 C 04/15/16 130.0 0.35 0.46
NFLX 160415C00135000 C 04/15/16 135.0 0.21 0.35
NFLX 160415C00140000 C 04/15/16 140.0 0.11 0.46
NFLX 160415C00145000 C 04/15/16 145.0 0.10 0.22
NFLX 160415C00150000 C 04/15/16 150.0 0.05 0.39
NFLX 160415C00155000 C 04/15/16 155.0 0.02 0.32
NFLX 160415C00160000 C 04/15/16 160.0 0.00 0.37
NFLX 160415C00165000 C 04/15/16 165.0 0.00 0.35
NFLX 160415C00170000 C 04/15/16 170.0 0.00 0.32
NFLX 160415C00175000 C 04/15/16 175.0 0.00 0.30
NFLX 160415C00180000 C 04/15/16 180.0 0.00 0.29
NFLX 160415P00050000 P 04/15/16 50.0 0.47 0.60
NFLX 160415P00055000 P 04/15/16 55.0 0.80 0.92
NFLX 160415P00060000 P 04/15/16 60.0 1.37 1.53
NFLX 160415P00065000 P 04/15/16 65.0 2.16 2.37
NFLX 160415P00070000 P 04/15/16 70.0 3.30 3.45
NFLX 160415P00075000 P 04/15/16 75.0 4.80 5.00
NFLX 160415P00080000 P 04/15/16 80.0 6.70 7.05
NFLX 160415P00085000 P 04/15/16 85.0 9.35 9.60
NFLX 160415P00090000 P 04/15/16 90.0 12.25 12.90
NFLX 160415P00095000 P 04/15/16 95.0 15.70 16.45
NFLX 160415P00100000 P 04/15/16 100.0 19.60 20.35
NFLX 160415P00105000 P 04/15/16 105.0 23.55 24.85
NFLX 160415P00110000 P 04/15/16 110.0 27.55 29.75
NFLX 160415P00115000 P 04/15/16 115.0 31.95 33.85
NFLX 160415P00120000 P 04/15/16 120.0 36.70 39.20
NFLX 160415P00125000 P 04/15/16 125.0 41.00 43.85
NFLX 160415P00130000 P 04/15/16 130.0 45.95 48.95
NFLX 160415P00135000 P 04/15/16 135.0 50.85 53.80
NFLX 160415P00140000 P 04/15/16 140.0 55.70 59.20
NFLX 160415P00145000 P 04/15/16 145.0 61.05 64.25
NFLX 160415P00150000 P 04/15/16 150.0 66.05 69.25
NFLX 160415P00155000 P 04/15/16 155.0 70.70 73.95
NFLX 160415P00160000 P 04/15/16 160.0 76.05 79.15
NFLX 160415P00165000 P 04/15/16 165.0 80.70 84.15
NFLX 160415P00170000 P 04/15/16 170.0 85.55 89.10
NFLX 160415P00175000 P 04/15/16 175.0 90.65 94.20
NFLX 160415P00180000 P 04/15/16 180.0 95.65 99.20
NFLX 160617C00005000 C 06/17/16 5.0 76.90 78.95
NFLX 160617C00010000 C 06/17/16 10.0 71.90 74.00
NFLX 160617C00012500 C 06/17/16 12.5 69.40 71.50
NFLX 160617C00015000 C 06/17/16 15.0 66.95 69.00
NFLX 160617C00017500 C 06/17/16 17.5 64.45 66.50
NFLX 160617C00020000 C 06/17/16 20.0 61.95 64.05
NFLX 160617C00022500 C 06/17/16 22.5 59.50 61.60
NFLX 160617C00025000 C 06/17/16 25.0 57.05 59.10
NFLX 160617C00030000 C 06/17/16 30.0 52.15 54.20
NFLX 160617C00035000 C 06/17/16 35.0 47.40 49.35
NFLX 160617C00040000 C 06/17/16 40.0 42.60 44.60
NFLX 160617C00045000 C 06/17/16 45.0 37.95 39.90
NFLX 160617C00050000 C 06/17/16 50.0 33.55 34.90
NFLX 160617C00055000 C 06/17/16 55.0 29.40 30.30
NFLX 160617C00060000 C 06/17/16 60.0 25.35 26.20
NFLX 160617C00065000 C 06/17/16 65.0 21.60 22.50
NFLX 160617C00070000 C 06/17/16 70.0 18.15 18.95
NFLX 160617C00075000 C 06/17/16 75.0 15.10 15.70
NFLX 160617C00080000 C 06/17/16 80.0 12.45 12.90
NFLX 160617C00085000 C 06/17/16 85.0 10.20 10.50
NFLX 160617C00090000 C 06/17/16 90.0 8.15 8.40
NFLX 160617C00095000 C 06/17/16 95.0 6.50 6.70
NFLX 160617C00100000 C 06/17/16 100.0 5.10 5.35
NFLX 160617C00105000 C 06/17/16 105.0 4.05 4.20
NFLX 160617C00110000 C 06/17/16 110.0 3.15 3.35
NFLX 160617C00115000 C 06/17/16 115.0 2.46 2.63
NFLX 160617C00120000 C 06/17/16 120.0 1.94 2.10
NFLX 160617C00125000 C 06/17/16 125.0 1.53 1.75
NFLX 160617C00130000 C 06/17/16 130.0 1.10 1.41
NFLX 160617C00135000 C 06/17/16 135.0 0.97 1.16
NFLX 160617C00140000 C 06/17/16 140.0 0.74 0.95
NFLX 160617C00145000 C 06/17/16 145.0 0.57 0.80
NFLX 160617C00150000 C 06/17/16 150.0 0.46 0.70
NFLX 160617C00155000 C 06/17/16 155.0 0.36 0.65
NFLX 160617C00160000 C 06/17/16 160.0 0.27 0.57
NFLX 160617C00165000 C 06/17/16 165.0 0.21 0.51
NFLX 160617C00170000 C 06/17/16 170.0 0.16 0.45
NFLX 160617C00175000 C 06/17/16 175.0 0.11 0.40
NFLX 160617C00180000 C 06/17/16 180.0 0.11 0.36
NFLX 160617C00185000 C 06/17/16 185.0 0.05 0.33
NFLX 160617C00190000 C 06/17/16 190.0 0.03 0.32
NFLX 160617C00195000 C 06/17/16 195.0 0.00 0.30
NFLX 160617C00200000 C 06/17/16 200.0 0.00 0.26
NFLX 160617P00005000 P 06/17/16 5.0 0.00 0.05
NFLX 160617P00010000 P 06/17/16 10.0 0.00 0.07
NFLX 160617P00012500 P 06/17/16 12.5 0.00 0.09
NFLX 160617P00015000 P 06/17/16 15.0 0.00 0.13
NFLX 160617P00017500 P 06/17/16 17.5 0.00 0.20
NFLX 160617P00020000 P 06/17/16 20.0 0.00 0.09
NFLX 160617P00022500 P 06/17/16 22.5 0.02 0.25
NFLX 160617P00025000 P 06/17/16 25.0 0.05 0.29
NFLX 160617P00030000 P 06/17/16 30.0 0.11 0.44
NFLX 160617P00035000 P 06/17/16 35.0 0.26 0.52
NFLX 160617P00040000 P 06/17/16 40.0 0.53 0.72
NFLX 160617P00045000 P 06/17/16 45.0 0.84 1.08
NFLX 160617P00050000 P 06/17/16 50.0 1.40 1.58
NFLX 160617P00055000 P 06/17/16 55.0 1.97 2.12
NFLX 160617P00060000 P 06/17/16 60.0 2.94 3.10
NFLX 160617P00065000 P 06/17/16 65.0 4.10 4.30
NFLX 160617P00070000 P 06/17/16 70.0 5.60 5.70
NFLX 160617P00075000 P 06/17/16 75.0 7.40 7.65
NFLX 160617P00080000 P 06/17/16 80.0 9.60 9.90
NFLX 160617P00085000 P 06/17/16 85.0 12.15 12.60
NFLX 160617P00090000 P 06/17/16 90.0 15.15 15.40
NFLX 160617P00095000 P 06/17/16 95.0 18.35 18.80
NFLX 160617P00100000 P 06/17/16 100.0 22.00 22.55
NFLX 160617P00105000 P 06/17/16 105.0 25.85 26.50
NFLX 160617P00110000 P 06/17/16 110.0 30.00 30.75
NFLX 160617P00115000 P 06/17/16 115.0 34.15 35.15
NFLX 160617P00120000 P 06/17/16 120.0 38.65 39.60
NFLX 160617P00125000 P 06/17/16 125.0 43.20 44.25
NFLX 160617P00130000 P 06/17/16 130.0 47.85 48.95
NFLX 160617P00135000 P 06/17/16 135.0 52.15 53.90
NFLX 160617P00140000 P 06/17/16 140.0 56.90 58.60
NFLX 160617P00145000 P 06/17/16 145.0 61.75 63.45
NFLX 160617P00150000 P 06/17/16 150.0 66.65 68.65
NFLX 160617P00155000 P 06/17/16 155.0 71.55 73.50
NFLX 160617P00160000 P 06/17/16 160.0 76.50 78.50
NFLX 160617P00165000 P 06/17/16 165.0 81.40 83.45
NFLX 160617P00170000 P 06/17/16 170.0 86.40 88.40
NFLX 160617P00175000 P 06/17/16 175.0 91.35 93.40
NFLX 160617P00180000 P 06/17/16 180.0 96.30 98.40
NFLX 160617P00185000 P 06/17/16 185.0 101.30 103.40
NFLX 160617P00190000 P 06/17/16 190.0 106.30 108.40
NFLX 160617P00195000 P 06/17/16 195.0 111.30 113.40
NFLX 160617P00200000 P 06/17/16 200.0 116.10 118.15
NFLX 160916C00005000 C 09/16/16 5.0 76.70 79.25
NFLX 160916C00010000 C 09/16/16 10.0 71.75 74.35
NFLX 160916C00015000 C 09/16/16 15.0 66.85 69.40
NFLX 160916C00017500 C 09/16/16 17.5 64.40 66.95
NFLX 160916C00020000 C 09/16/16 20.0 61.95 64.50
NFLX 160916C00022500 C 09/16/16 22.5 59.55 62.05
NFLX 160916C00025000 C 09/16/16 25.0 57.15 59.65
NFLX 160916C00030000 C 09/16/16 30.0 52.40 54.90
NFLX 160916C00035000 C 09/16/16 35.0 47.75 50.20
NFLX 160916C00040000 C 09/16/16 40.0 43.25 45.65
NFLX 160916C00045000 C 09/16/16 45.0 38.90 41.20
NFLX 160916C00050000 C 09/16/16 50.0 34.90 36.25
NFLX 160916C00055000 C 09/16/16 55.0 31.00 32.25
NFLX 160916C00060000 C 09/16/16 60.0 27.25 28.40
NFLX 160916C00065000 C 09/16/16 65.0 23.95 24.90
NFLX 160916C00070000 C 09/16/16 70.0 20.55 21.65
NFLX 160916C00075000 C 09/16/16 75.0 17.90 18.55
NFLX 160916C00080000 C 09/16/16 80.0 15.15 16.05
NFLX 160916C00085000 C 09/16/16 85.0 13.25 13.60
NFLX 160916C00090000 C 09/16/16 90.0 11.15 11.60
NFLX 160916C00095000 C 09/16/16 95.0 9.30 9.75
NFLX 160916C00100000 C 09/16/16 100.0 7.80 8.25
NFLX 160916C00105000 C 09/16/16 105.0 6.50 6.90
NFLX 160916C00110000 C 09/16/16 110.0 5.40 5.80
NFLX 160916C00115000 C 09/16/16 115.0 4.50 4.90
NFLX 160916C00120000 C 09/16/16 120.0 3.80 4.10
NFLX 160916C00125000 C 09/16/16 125.0 3.15 3.50
NFLX 160916C00130000 C 09/16/16 130.0 2.56 2.93
NFLX 160916C00135000 C 09/16/16 135.0 2.05 2.52
NFLX 160916C00140000 C 09/16/16 140.0 1.75 2.17
NFLX 160916C00145000 C 09/16/16 145.0 1.46 1.89
NFLX 160916C00150000 C 09/16/16 150.0 1.24 1.64
NFLX 160916C00155000 C 09/16/16 155.0 1.06 1.39
NFLX 160916C00160000 C 09/16/16 160.0 1.05 1.21
NFLX 160916C00165000 C 09/16/16 165.0 0.78 1.06
NFLX 160916C00170000 C 09/16/16 170.0 0.66 1.06
NFLX 160916C00175000 C 09/16/16 175.0 0.56 0.85
NFLX 160916C00180000 C 09/16/16 180.0 0.46 0.75
NFLX 160916C00185000 C 09/16/16 185.0 0.38 0.69
NFLX 160916C00190000 C 09/16/16 190.0 0.32 0.63
NFLX 160916C00195000 C 09/16/16 195.0 0.26 0.57
NFLX 160916C00200000 C 09/16/16 200.0 0.22 0.52
NFLX 160916C00205000 C 09/16/16 205.0 0.18 0.48
NFLX 160916P00005000 P 09/16/16 5.0 0.00 0.06
NFLX 160916P00010000 P 09/16/16 10.0 0.00 0.15
NFLX 160916P00015000 P 09/16/16 15.0 0.03 0.22
NFLX 160916P00017500 P 09/16/16 17.5 0.06 0.27
NFLX 160916P00020000 P 09/16/16 20.0 0.11 0.38
NFLX 160916P00022500 P 09/16/16 22.5 0.17 0.45
NFLX 160916P00025000 P 09/16/16 25.0 0.25 0.54
NFLX 160916P00030000 P 09/16/16 30.0 0.48 0.71
NFLX 160916P00035000 P 09/16/16 35.0 0.80 1.05
NFLX 160916P00040000 P 09/16/16 40.0 1.25 1.50
NFLX 160916P00045000 P 09/16/16 45.0 1.82 2.27
NFLX 160916P00050000 P 09/16/16 50.0 2.70 2.86
NFLX 160916P00055000 P 09/16/16 55.0 3.65 3.95
NFLX 160916P00060000 P 09/16/16 60.0 4.80 5.20
NFLX 160916P00065000 P 09/16/16 65.0 6.10 6.60
NFLX 160916P00070000 P 09/16/16 70.0 8.05 8.25
NFLX 160916P00075000 P 09/16/16 75.0 10.05 10.55
NFLX 160916P00080000 P 09/16/16 80.0 12.45 12.90
NFLX 160916P00085000 P 09/16/16 85.0 14.90 15.60
NFLX 160916P00090000 P 09/16/16 90.0 17.95 18.55
NFLX 160916P00095000 P 09/16/16 95.0 21.05 21.75
NFLX 160916P00100000 P 09/16/16 100.0 24.50 25.20
NFLX 160916P00105000 P 09/16/16 105.0 28.10 28.90
NFLX 160916P00110000 P 09/16/16 110.0 32.00 32.80
NFLX 160916P00115000 P 09/16/16 115.0 36.15 36.90
NFLX 160916P00120000 P 09/16/16 120.0 40.25 41.45
NFLX 160916P00125000 P 09/16/16 125.0 44.55 45.80
NFLX 160916P00130000 P 09/16/16 130.0 49.05 50.35
NFLX 160916P00135000 P 09/16/16 135.0 53.60 54.90
NFLX 160916P00140000 P 09/16/16 140.0 58.15 59.55
NFLX 160916P00145000 P 09/16/16 145.0 62.90 64.20
NFLX 160916P00150000 P 09/16/16 150.0 67.10 69.15
NFLX 160916P00155000 P 09/16/16 155.0 71.90 73.95
NFLX 160916P00160000 P 09/16/16 160.0 76.70 78.80
NFLX 160916P00165000 P 09/16/16 165.0 81.55 83.95
NFLX 160916P00170000 P 09/16/16 170.0 86.45 88.85
NFLX 160916P00175000 P 09/16/16 175.0 91.35 93.85
NFLX 160916P00180000 P 09/16/16 180.0 96.30 98.75
NFLX 160916P00185000 P 09/16/16 185.0 101.20 103.70
NFLX 160916P00190000 P 09/16/16 190.0 106.15 108.65
NFLX 160916P00195000 P 09/16/16 195.0 111.10 113.70
NFLX 160916P00200000 P 09/16/16 200.0 116.10 118.60
NFLX 160916P00205000 P 09/16/16 205.0 121.10 123.60
NFLX 170120C00021430 C 01/20/17 21.4 60.60 64.10
NFLX 170120C00022140 C 01/20/17 22.1 60.00 63.45
NFLX 170120C00022860 C 01/20/17 22.9 59.30 62.75
NFLX 170120C00023570 C 01/20/17 23.6 58.65 62.10
NFLX 170120C00024290 C 01/20/17 24.3 57.95 61.40
NFLX 170120C00025000 C 01/20/17 25.0 57.30 60.75
NFLX 170120C00025710 C 01/20/17 25.7 56.70 60.10
NFLX 170120C00026430 C 01/20/17 26.4 56.05 59.45
NFLX 170120C00027140 C 01/20/17 27.1 55.35 58.80
NFLX 170120C00027860 C 01/20/17 27.9 54.70 58.15
NFLX 170120C00028570 C 01/20/17 28.6 54.10 57.50
NFLX 170120C00030000 C 01/20/17 30.0 52.75 56.20
NFLX 170120C00031430 C 01/20/17 31.4 51.55 54.90
NFLX 170120C00032860 C 01/20/17 32.9 50.25 53.65
NFLX 170120C00034290 C 01/20/17 34.3 49.00 52.35
NFLX 170120C00035710 C 01/20/17 35.7 47.75 50.25
NFLX 170120C00037140 C 01/20/17 37.1 46.55 49.85
NFLX 170120C00038570 C 01/20/17 38.6 45.35 47.80
NFLX 170120C00040000 C 01/20/17 40.0 44.30 46.55
NFLX 170120C00041430 C 01/20/17 41.4 42.95 45.40
NFLX 170120C00042860 C 01/20/17 42.9 41.80 44.20
NFLX 170120C00044290 C 01/20/17 44.3 40.65 43.85
NFLX 170120C00045710 C 01/20/17 45.7 39.70 41.85
NFLX 170120C00047140 C 01/20/17 47.1 38.55 40.90
NFLX 170120C00048570 C 01/20/17 48.6 37.50 39.75
NFLX 170120C00050000 C 01/20/17 50.0 36.40 38.65
NFLX 170120C00051430 C 01/20/17 51.4 35.25 37.55
NFLX 170120C00052860 C 01/20/17 52.9 34.20 36.50
NFLX 170120C00054290 C 01/20/17 54.3 33.45 34.75
NFLX 170120C00055710 C 01/20/17 55.7 32.45 33.65
NFLX 170120C00057140 C 01/20/17 57.1 31.90 32.75
NFLX 170120C00058570 C 01/20/17 58.6 30.80 31.65
NFLX 170120C00060000 C 01/20/17 60.0 29.70 30.70
NFLX 170120C00061430 C 01/20/17 61.4 28.85 29.80
NFLX 170120C00062860 C 01/20/17 62.9 27.70 28.85
NFLX 170120C00064290 C 01/20/17 64.3 27.10 27.90
NFLX 170120C00065710 C 01/20/17 65.7 25.90 27.05
NFLX 170120C00067140 C 01/20/17 67.1 25.50 26.15
NFLX 170120C00068570 C 01/20/17 68.6 24.35 25.25
NFLX 170120C00070000 C 01/20/17 70.0 23.50 24.50
NFLX 170120C00071430 C 01/20/17 71.4 22.65 23.65
NFLX 170120C00074290 C 01/20/17 74.3 21.65 22.05
NFLX 170120C00077140 C 01/20/17 77.1 19.90 20.60
NFLX 170120C00080000 C 01/20/17 80.0 18.75 19.15
NFLX 170120C00082860 C 01/20/17 82.9 16.85 17.80
NFLX 170120C00085710 C 01/20/17 85.7 16.20 16.55
NFLX 170120C00088570 C 01/20/17 88.6 15.05 15.40
NFLX 170120C00090000 C 01/20/17 90.0 14.40 14.80
NFLX 170120C00091430 C 01/20/17 91.4 13.90 14.30
NFLX 170120C00094290 C 01/20/17 94.3 12.50 13.35
NFLX 170120C00097140 C 01/20/17 97.1 11.95 12.35
NFLX 170120C00100000 C 01/20/17 100.0 11.00 11.40
NFLX 170120C00102860 C 01/20/17 102.9 10.20 10.55
NFLX 170120C00105710 C 01/20/17 105.7 9.45 9.75
NFLX 170120C00108570 C 01/20/17 108.6 8.70 9.00
NFLX 170120C00110000 C 01/20/17 110.0 8.35 8.70
NFLX 170120C00111430 C 01/20/17 111.4 8.05 8.40
NFLX 170120C00114290 C 01/20/17 114.3 7.45 7.75
NFLX 170120C00117140 C 01/20/17 117.1 6.75 7.10
NFLX 170120C00120000 C 01/20/17 120.0 6.30 6.60
NFLX 170120C00122860 C 01/20/17 122.9 5.75 6.10
NFLX 170120C00125710 C 01/20/17 125.7 5.35 5.65
NFLX 170120C00128570 C 01/20/17 128.6 4.90 5.20
NFLX 170120C00130000 C 01/20/17 130.0 4.75 5.05
NFLX 170120C00131430 C 01/20/17 131.4 4.50 4.75
NFLX 170120C00134290 C 01/20/17 134.3 4.15 4.45
NFLX 170120C00137140 C 01/20/17 137.1 3.85 4.15
NFLX 170120C00140000 C 01/20/17 140.0 3.55 3.75
NFLX 170120C00142860 C 01/20/17 142.9 3.25 3.50
NFLX 170120C00145710 C 01/20/17 145.7 3.00 3.25
NFLX 170120C00148570 C 01/20/17 148.6 2.77 3.05
NFLX 170120C00150000 C 01/20/17 150.0 2.66 2.98
NFLX 170120C00151430 C 01/20/17 151.4 2.27 2.78
NFLX 170120C00154290 C 01/20/17 154.3 2.08 2.57
NFLX 170120C00157140 C 01/20/17 157.1 2.15 2.38
NFLX 170120C00160000 C 01/20/17 160.0 1.85 2.31
NFLX 170120C00162860 C 01/20/17 162.9 1.62 2.04
NFLX 170120C00165000 C 01/20/17 165.0 1.74 1.97
NFLX 170120C00170000 C 01/20/17 170.0 1.35 1.72
NFLX 170120C00175000 C 01/20/17 175.0 1.15 1.48
NFLX 170120C00180000 C 01/20/17 180.0 1.09 1.30
NFLX 170120C00185000 C 01/20/17 185.0 0.99 1.15
NFLX 170120C00190000 C 01/20/17 190.0 0.87 1.01
NFLX 170120C00195000 C 01/20/17 195.0 0.76 0.90
NFLX 170120C00200000 C 01/20/17 200.0 0.70 0.81
NFLX 170120C00205000 C 01/20/17 205.0 0.54 0.87
NFLX 170120C00210000 C 01/20/17 210.0 0.47 0.85
NFLX 170120P00021430 P 01/20/17 21.4 0.47 0.52
NFLX 170120P00022140 P 01/20/17 22.1 0.47 0.59
NFLX 170120P00022860 P 01/20/17 22.9 0.50 0.77
NFLX 170120P00023570 P 01/20/17 23.6 0.54 0.82
NFLX 170120P00024290 P 01/20/17 24.3 0.65 0.77
NFLX 170120P00025000 P 01/20/17 25.0 0.62 0.86
NFLX 170120P00025710 P 01/20/17 25.7 0.66 0.96
NFLX 170120P00026430 P 01/20/17 26.4 0.71 1.02
NFLX 170120P00027140 P 01/20/17 27.1 0.76 1.09
NFLX 170120P00027860 P 01/20/17 27.9 0.85 1.17
NFLX 170120P00028570 P 01/20/17 28.6 0.87 1.22
NFLX 170120P00030000 P 01/20/17 30.0 1.00 1.35
NFLX 170120P00031430 P 01/20/17 31.4 1.13 1.52
NFLX 170120P00032860 P 01/20/17 32.9 1.29 1.66
NFLX 170120P00034290 P 01/20/17 34.3 1.60 1.84
NFLX 170120P00035710 P 01/20/17 35.7 1.69 1.94
NFLX 170120P00037140 P 01/20/17 37.1 1.77 2.13
NFLX 170120P00038570 P 01/20/17 38.6 2.08 2.35
NFLX 170120P00040000 P 01/20/17 40.0 2.36 2.50
NFLX 170120P00041430 P 01/20/17 41.4 2.55 2.79
NFLX 170120P00042860 P 01/20/17 42.9 2.78 3.05
NFLX 170120P00044290 P 01/20/17 44.3 2.90 3.25
NFLX 170120P00045710 P 01/20/17 45.7 3.35 3.60
NFLX 170120P00047140 P 01/20/17 47.1 3.55 4.00
NFLX 170120P00048570 P 01/20/17 48.6 4.00 4.15
NFLX 170120P00050000 P 01/20/17 50.0 4.25 4.45
NFLX 170120P00051430 P 01/20/17 51.4 4.60 4.80
NFLX 170120P00052860 P 01/20/17 52.9 4.85 5.15
NFLX 170120P00054290 P 01/20/17 54.3 5.05 5.55
NFLX 170120P00055710 P 01/20/17 55.7 5.60 5.95
NFLX 170120P00057140 P 01/20/17 57.1 6.15 6.40
NFLX 170120P00058570 P 01/20/17 58.6 6.20 6.80
NFLX 170120P00060000 P 01/20/17 60.0 6.70 7.25
NFLX 170120P00061430 P 01/20/17 61.4 7.50 7.70
NFLX 170120P00062860 P 01/20/17 62.9 7.65 8.15
NFLX 170120P00064290 P 01/20/17 64.3 8.45 8.65
NFLX 170120P00065710 P 01/20/17 65.7 8.95 9.20
NFLX 170120P00067140 P 01/20/17 67.1 9.50 9.95
NFLX 170120P00068570 P 01/20/17 68.6 10.10 10.35
NFLX 170120P00070000 P 01/20/17 70.0 10.70 10.90
NFLX 170120P00071430 P 01/20/17 71.4 11.30 11.50
NFLX 170120P00074290 P 01/20/17 74.3 12.60 12.80
NFLX 170120P00077140 P 01/20/17 77.1 13.95 14.25
NFLX 170120P00080000 P 01/20/17 80.0 15.35 15.60
NFLX 170120P00082860 P 01/20/17 82.9 16.90 17.15
NFLX 170120P00085710 P 01/20/17 85.7 18.25 18.85
NFLX 170120P00088570 P 01/20/17 88.6 19.90 20.50
NFLX 170120P00090000 P 01/20/17 90.0 20.95 21.35
NFLX 170120P00091430 P 01/20/17 91.4 21.65 22.25
NFLX 170120P00094290 P 01/20/17 94.3 23.70 24.00
NFLX 170120P00097140 P 01/20/17 97.1 25.55 25.95
NFLX 170120P00100000 P 01/20/17 100.0 27.50 27.95
NFLX 170120P00102860 P 01/20/17 102.9 29.20 29.95
NFLX 170120P00105710 P 01/20/17 105.7 31.50 32.00
NFLX 170120P00108570 P 01/20/17 108.6 33.60 34.10
NFLX 170120P00110000 P 01/20/17 110.0 34.70 35.20
NFLX 170120P00111430 P 01/20/17 111.4 35.75 36.35
NFLX 170120P00114290 P 01/20/17 114.3 38.10 38.50
NFLX 170120P00117140 P 01/20/17 117.1 40.15 40.80
NFLX 170120P00120000 P 01/20/17 120.0 42.60 43.15
NFLX 170120P00122860 P 01/20/17 122.9 45.00 45.55
NFLX 170120P00125710 P 01/20/17 125.7 47.00 47.95
NFLX 170120P00128570 P 01/20/17 128.6 49.40 50.40
NFLX 170120P00130000 P 01/20/17 130.0 50.65 51.65
NFLX 170120P00131430 P 01/20/17 131.4 51.80 53.00
NFLX 170120P00134290 P 01/20/17 134.3 54.35 55.55
NFLX 170120P00137140 P 01/20/17 137.1 56.95 58.00
NFLX 170120P00140000 P 01/20/17 140.0 59.50 60.55
NFLX 170120P00142860 P 01/20/17 142.9 62.15 63.20
NFLX 170120P00145710 P 01/20/17 145.7 64.80 65.80
NFLX 170120P00148570 P 01/20/17 148.6 67.45 68.35
NFLX 170120P00150000 P 01/20/17 150.0 68.80 69.70
NFLX 170120P00151430 P 01/20/17 151.4 70.10 71.00
NFLX 170120P00154290 P 01/20/17 154.3 72.85 73.70
NFLX 170120P00157140 P 01/20/17 157.1 75.50 76.35
NFLX 170120P00160000 P 01/20/17 160.0 78.15 79.10
NFLX 170120P00162860 P 01/20/17 162.9 80.30 82.55
NFLX 170120P00165000 P 01/20/17 165.0 82.40 84.50
NFLX 170120P00170000 P 01/20/17 170.0 86.60 89.85
NFLX 170120P00175000 P 01/20/17 175.0 91.40 94.20
NFLX 170120P00180000 P 01/20/17 180.0 96.25 99.60
NFLX 170120P00185000 P 01/20/17 185.0 101.10 104.50
NFLX 170120P00190000 P 01/20/17 190.0 106.00 109.35
NFLX 170120P00195000 P 01/20/17 195.0 110.90 114.30
NFLX 170120P00200000 P 01/20/17 200.0 115.80 119.25
NFLX 170120P00205000 P 01/20/17 205.0 120.75 124.20
NFLX 170120P00210000 P 01/20/17 210.0 125.70 129.20
NFLX 180119C00015000 C 01/19/18 15.0 66.50 70.80
NFLX 180119C00020000 C 01/19/18 20.0 62.10 66.40
NFLX 180119C00025000 C 01/19/18 25.0 57.70 62.00
NFLX 180119C00030000 C 01/19/18 30.0 53.70 58.00
NFLX 180119C00035000 C 01/19/18 35.0 49.70 54.00
NFLX 180119C00040000 C 01/19/18 40.0 45.90 50.20
NFLX 180119C00045000 C 01/19/18 45.0 42.50 46.60
NFLX 180119C00050000 C 01/19/18 50.0 40.70 41.90
NFLX 180119C00055000 C 01/19/18 55.0 37.50 38.85
NFLX 180119C00060000 C 01/19/18 60.0 34.30 35.90
NFLX 180119C00065000 C 01/19/18 65.0 31.35 33.10
NFLX 180119C00070000 C 01/19/18 70.0 29.05 31.20
NFLX 180119C00075000 C 01/19/18 75.0 27.40 28.05
NFLX 180119C00080000 C 01/19/18 80.0 24.20 25.70
NFLX 180119C00085000 C 01/19/18 85.0 22.40 23.65
NFLX 180119C00090000 C 01/19/18 90.0 19.70 21.95
NFLX 180119C00095000 C 01/19/18 95.0 19.10 20.20
NFLX 180119C00100000 C 01/19/18 100.0 17.50 18.35
NFLX 180119C00105000 C 01/19/18 105.0 15.75 16.85
NFLX 180119C00110000 C 01/19/18 110.0 14.15 15.80
NFLX 180119C00115000 C 01/19/18 115.0 13.30 14.30
NFLX 180119C00120000 C 01/19/18 120.0 11.95 13.15
NFLX 180119C00125000 C 01/19/18 125.0 11.05 12.10
NFLX 180119C00130000 C 01/19/18 130.0 10.70 11.10
NFLX 180119C00135000 C 01/19/18 135.0 9.05 10.25
NFLX 180119C00140000 C 01/19/18 140.0 8.00 9.45
NFLX 180119C00145000 C 01/19/18 145.0 7.65 8.70
NFLX 180119C00150000 C 01/19/18 150.0 7.00 8.00
NFLX 180119C00155000 C 01/19/18 155.0 6.55 7.45
NFLX 180119C00160000 C 01/19/18 160.0 5.40 6.85
NFLX 180119C00165000 C 01/19/18 165.0 5.40 6.35
NFLX 180119C00170000 C 01/19/18 170.0 4.95 5.85
NFLX 180119C00175000 C 01/19/18 175.0 4.15 5.60
NFLX 180119C00180000 C 01/19/18 180.0 3.40 5.05
NFLX 180119C00185000 C 01/19/18 185.0 3.50 4.70
NFLX 180119C00190000 C 01/19/18 190.0 2.60 4.35
NFLX 180119C00195000 C 01/19/18 195.0 3.50 4.05
NFLX 180119P00015000 P 01/19/18 15.0 0.60 0.69
NFLX 180119P00020000 P 01/19/18 20.0 1.02 1.55
NFLX 180119P00025000 P 01/19/18 25.0 1.60 2.23
NFLX 180119P00030000 P 01/19/18 30.0 2.34 3.10
NFLX 180119P00035000 P 01/19/18 35.0 3.20 4.10
NFLX 180119P00040000 P 01/19/18 40.0 4.30 4.95
NFLX 180119P00045000 P 01/19/18 45.0 5.50 6.65
NFLX 180119P00050000 P 01/19/18 50.0 6.90 8.00
NFLX 180119P00055000 P 01/19/18 55.0 8.45 10.15
NFLX 180119P00060000 P 01/19/18 60.0 10.20 11.60
NFLX 180119P00065000 P 01/19/18 65.0 12.30 14.15
NFLX 180119P00070000 P 01/19/18 70.0 15.00 16.45
NFLX 180119P00075000 P 01/19/18 75.0 16.95 19.25
NFLX 180119P00080000 P 01/19/18 80.0 19.80 21.40
NFLX 180119P00085000 P 01/19/18 85.0 22.70 24.70
NFLX 180119P00090000 P 01/19/18 90.0 26.00 27.30
NFLX 180119P00095000 P 01/19/18 95.0 28.85 31.00
NFLX 180119P00100000 P 01/19/18 100.0 32.25 34.00
NFLX 180119P00105000 P 01/19/18 105.0 35.70 37.50
NFLX 180119P00110000 P 01/19/18 110.0 39.35 41.30
NFLX 180119P00115000 P 01/19/18 115.0 43.10 44.90
NFLX 180119P00120000 P 01/19/18 120.0 47.15 48.75
NFLX 180119P00125000 P 01/19/18 125.0 50.30 52.70
NFLX 180119P00130000 P 01/19/18 130.0 54.45 56.75
NFLX 180119P00135000 P 01/19/18 135.0 58.55 60.85
NFLX 180119P00140000 P 01/19/18 140.0 62.80 65.05
NFLX 180119P00145000 P 01/19/18 145.0 67.20 69.25
NFLX 180119P00150000 P 01/19/18 150.0 71.65 73.65
NFLX 180119P00155000 P 01/19/18 155.0 76.10 77.95
NFLX 180119P00160000 P 01/19/18 160.0 79.75 83.00
NFLX 180119P00165000 P 01/19/18 165.0 84.10 88.00
NFLX 180119P00170000 P 01/19/18 170.0 89.85 91.45
NFLX 180119P00175000 P 01/19/18 175.0 94.50 96.00
NFLX 180119P00180000 P 01/19/18 180.0 99.15 100.65
NFLX 180119P00185000 P 01/19/18 185.0 103.85 105.30
NFLX 180119P00190000 P 01/19/18 190.0 108.60 109.85
NFLX 180119P00195000 P 01/19/18 195.0 113.40 114.75

OPRA data is delayed 15 minutes.