$438.80 -12.38 (-2.74%) Netflix Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 438.80
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -12.38 (-2.74%)
Prev Close: 451.18
Open: 448.69
Bid: 438.80
Ask: 438.86
Options:

Call Options: NFLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
185.00 NFLX1418J185 265.00 0.00 253.75 5.0 255.95 5.0 0.0 0
190.00 NFLX1418J190 260.10 0.00 248.75 5.0 250.95 5.0 0.0 0
195.00 NFLX1418J195 255.25 0.00 243.15 5.0 245.50 5.0 0.0 0
200.00 NFLX1418J200 260.30 10.60 238.05 5.0 240.35 5.0 4.0 4
205.00 NFLX1418J205 249.30 3.10 233.25 5.0 235.40 5.0 4.0 4
210.00 NFLX1418J210 244.30 3.10 228.15 1.0 231.05 37.0 13.0 13
215.00 NFLX1418J215 236.20 0.00 223.05 37.0 225.95 37.0 0.0 0
220.00 NFLX1418J220 231.20 0.00 218.05 37.0 220.95 37.0 0.0 0
225.00 NFLX1418J225 226.20 0.00 213.15 26.0 216.05 37.0 0.0 0
230.00 NFLX1418J230 221.20 0.00 208.15 1.0 211.05 37.0 0.0 0
235.00 NFLX1418J235 231.10 14.90 203.05 37.0 205.95 37.0 1.0 1
240.00 NFLX1418J240 227.80 16.60 198.65 33.0 201.05 10.0 1.0 1
245.00 NFLX1418J245 206.20 0.00 193.20 1.0 196.05 46.0 0.0 0
250.00 NFLX1418J250 204.25 3.05 188.65 5.0 191.05 37.0 3.0 3
255.00 NFLX1418J255 196.20 0.00 183.15 5.0 185.50 35.0 0.0 0
260.00 NFLX1418J260 191.20 0.00 178.10 5.0 180.50 5.0 0.0 0
265.00 NFLX1418J265 186.20 0.00 173.25 5.0 175.40 5.0 0.0 0
270.00 NFLX1418J270 181.10 0.00 168.20 5.0 170.55 5.0 0.0 0
275.00 NFLX1418J275 176.20 0.00 163.20 5.0 165.55 5.0 0.0 0
280.00 NFLX1418J280 170.20 0.00 158.15 5.0 160.50 5.0 0.0 0
285.00 NFLX1418J285 165.45 0.00 153.20 11.0 155.90 35.0 0.0 0
290.00 NFLX1418J290 160.05 0.00 148.00 17.0 151.00 46.0 0.0 0
295.00 NFLX1418J295 185.00 30.05 143.25 5.0 145.50 5.0 2.0 2
300.00 NFLX1418J300 167.90 17.45 138.70 5.0 141.00 5.0 3.0 3
305.00 NFLX1418J305 152.05 0.00 133.25 1.0 136.10 46.0 2.0 3
310.00 NFLX1418J310 141.15 0.00 128.20 32.0 131.15 35.0 0.0 0
315.00 NFLX1418J315 139.30 3.25 123.55 46.0 126.15 46.0 10.0 10
320.00 NFLX1418J320 137.50 6.45 118.55 17.0 121.25 29.0 4.0 4
325.00 NFLX1418J325 132.65 6.65 113.65 40.0 116.10 31.0 1.0 1
330.00 NFLX1418J330 129.59 8.54 108.55 36.0 111.15 46.0 4.0 5
335.00 NFLX1418J335 116.20 0.05 103.45 5.0 106.05 58.0 1.0 1
340.00 NFLX1418J340 140.80 29.75 98.75 27.0 101.40 46.0 1.0 1
345.00 NFLX1403J345 103.50 -1.60 92.85 26.0 96.00 34.0 4.0 4
345.00 NFLX1418J345 111.62 5.52 94.00 24.0 96.55 46.0 1.0 2
350.00 NFLX1403J350 100.10 0.00 87.55 11.0 91.00 11.0 0.0 0
350.00 NFLX1410J350 100.25 0.00 87.40 34.0 91.00 1.0 0.0 0
350.00 NFLX1418J350 108.25 7.00 89.00 25.0 91.50 40.0 5.0 36
355.00 NFLX1403J355 95.15 0.00 83.00 27.0 85.70 1.0 0.0 0
355.00 NFLX1410J355 95.40 0.00 83.45 14.0 85.95 1.0 0.0 0
355.00 NFLX1418J355 100.15 0.00 84.25 27.0 86.55 7.0 1.0 5
360.00 NFLX1403J360 90.15 0.00 78.00 27.0 79.80 5.0 0.0 0
360.00 NFLX1410J360 90.20 0.00 78.45 12.0 80.85 2.0 0.0 0
360.00 NFLX1418J360 96.67 5.37 79.30 2.0 81.75 7.0 2.0 25
365.00 NFLX1403J365 85.20 0.00 73.00 5.0 75.70 6.0 0.0 0
365.00 NFLX1410J365 85.40 0.00 73.45 9.0 75.85 29.0 0.0 0
365.00 NFLX1418J365 92.07 5.67 73.90 19.0 77.20 12.0 2.0 6
370.00 NFLX1403J370 80.20 0.00 67.85 5.0 70.70 6.0 0.0 0
370.00 NFLX1410J370 80.65 0.00 68.50 12.0 71.15 32.0 0.0 0
370.00 NFLX1418J370 84.50 3.00 69.55 18.0 72.20 35.0 10.0 29
375.00 NFLX1403J375 75.25 0.00 62.90 30.0 66.00 22.0 0.0 0
375.00 NFLX1410J375 75.60 0.00 63.55 5.0 66.15 35.0 0.0 0
375.00 NFLX1418J375 81.95 5.20 64.90 41.0 67.85 80.0 11.0 18
380.00 NFLX1403J380 66.10 -8.73 57.95 34.0 60.05 31.0 20.0 35
380.00 NFLX1410J380 70.70 0.00 58.60 27.0 61.10 120.0 0.0 0
380.00 NFLX1418J380 65.00 -6.75 60.70 19.0 63.20 54.0 1.0 14
385.00 NFLX1403J385 55.00 -10.25 52.00 6.0 55.70 6.0 2.0 0
385.00 NFLX1410J385 65.70 0.00 53.60 39.0 56.45 46.0 0.0 0
385.00 NFLX1418J385 60.45 -6.60 56.20 29.0 58.25 111.0 1.0 45
390.00 NFLX1403J390 60.90 0.00 48.35 5.0 50.75 31.0 1.0 1
390.00 NFLX1410J390 50.20 -10.50 48.65 29.0 51.05 31.0 2.0 0
390.00 NFLX1418J390 56.55 -5.95 51.40 156.0 53.90 106.0 1.0 30
395.00 NFLX1403J395 62.50 7.10 43.40 5.0 45.70 31.0 6.0 6
395.00 NFLX1410J395 55.55 0.00 43.75 40.0 46.15 31.0 0.0 0
395.00 NFLX1418J395 61.35 0.00 47.85 65.0 49.80 161.0 2.0 15
400.00 NFLX1403J400 37.70 -15.30 39.10 11.0 39.70 2.0 5.0 12
400.00 NFLX1410J400 39.50 -11.10 38.85 45.0 41.25 34.0 10.0 2
400.00 NFLX1418J400 45.00 -10.55 43.75 105.0 45.35 144.0 19.0 150
400.00 NFLX1431J400 52.11 -3.24 45.25 126.0 48.00 156.0 11.0 11
405.00 NFLX1403J405 45.80 0.00 33.40 47.0 35.00 6.0 0.0 0
405.00 NFLX1410J405 35.25 -10.05 34.15 32.0 36.30 32.0 8.0 4
405.00 NFLX1418J405 42.75 -7.25 39.65 17.0 40.35 48.0 11.0 56
405.00 NFLX1431J405 48.06 -3.04 41.45 157.0 43.90 129.0 3.0 3
407.50 NFLX1403J407.5 40.85 -2.60 30.90 16.0 32.65 28.0 3.0 3
410.00 NFLX1403J410 29.40 -15.58 28.55 18.0 29.35 2.0 4.0 7
410.00 NFLX1410J410 41.25 0.00 29.45 26.0 31.55 32.0 0.0 0
410.00 NFLX1418J410 45.80 0.00 35.90 16.0 37.70 143.0 7.0 28
410.00 NFLX1431J410 52.00 0.00 37.75 156.0 40.25 112.0 7.0 11
412.50 NFLX1403J412.5 65.50 27.30 26.00 16.0 27.70 28.0 4.0 4
415.00 NFLX1403J415 25.93 -9.67 23.65 13.0 24.55 6.0 5.0 18
415.00 NFLX1410J415 27.52 -12.48 24.40 232.0 26.80 129.0 5.0 1
415.00 NFLX1418J415 43.80 0.00 32.90 20.0 33.45 5.0 1.0 37
415.00 NFLX1431J415 36.05 -12.00 34.50 168.0 36.60 139.0 14.0 7
417.50 NFLX1403J417.5 26.00 -7.20 21.15 16.0 22.70 21.0 3.0 3
420.00 NFLX1403J420 21.10 -10.75 18.80 5.0 19.55 14.0 6.0 50
420.00 NFLX1410J420 22.50 -10.43 20.70 257.0 22.25 120.0 25.0 11
420.00 NFLX1418J420 30.25 -7.75 29.40 50.0 30.40 199.0 18.0 168
420.00 NFLX1424J420 32.65 -6.70 30.80 31.0 31.70 36.0 13.0 68
420.00 NFLX1431J420 39.95 0.40 31.65 15.0 33.25 127.0 12.0 12
422.50 NFLX1403J422.5 16.50 -12.55 16.35 21.0 17.05 14.0 11.0 14
422.50 NFLX1418J422.5 27.05 -10.00 27.60 37.0 28.25 39.0 9.0 22
425.00 NFLX1403J425 18.05 -10.99 14.05 32.0 14.75 25.0 27.0 66
425.00 NFLX1410J425 17.70 -9.55 16.35 26.0 17.90 99.0 1.0 9
425.00 NFLX1418J425 26.40 -8.10 26.15 52.0 27.05 116.0 22.0 90
425.00 NFLX1424J425 41.55 6.20 27.70 19.0 28.85 117.0 2.0 6
425.00 NFLX1431J425 34.21 -2.24 28.40 16.0 30.10 140.0 8.0 8
427.50 NFLX1403J427.5 11.90 -12.10 11.75 38.0 12.40 24.0 48.0 11
427.50 NFLX1410J427.5 16.00 -12.50 14.45 21.0 15.10 27.0 3.0 4
427.50 NFLX1418J427.5 24.40 -11.19 24.70 6.0 25.20 28.0 18.0 146
427.50 NFLX1424J427.5 33.35 0.00 25.80 4.0 26.50 2.0 0.0 0
427.50 NFLX1431J427.5 32.70 -1.50 26.95 4.0 28.45 139.0 15.0 15
430.00 NFLX1403J430 10.80 -11.60 10.40 12.0 10.80 36.0 72.0 133
430.00 NFLX1410J430 12.87 -9.79 12.60 17.0 13.30 28.0 18.0 26
430.00 NFLX1418J430 22.75 -9.05 23.20 33.0 23.75 29.0 12.0 133
430.00 NFLX1424J430 35.50 0.00 24.30 4.0 25.15 28.0 1.0 25
430.00 NFLX1431J430 31.25 -2.05 24.90 157.0 27.05 156.0 8.0 8
432.50 NFLX1403J432.5 8.55 -10.50 8.40 5.0 8.70 1.0 77.0 61
432.50 NFLX1410J432.5 11.70 -8.55 10.85 21.0 11.55 26.0 12.0 4
432.50 NFLX1418J432.5 22.15 -9.45 21.90 17.0 22.35 1.0 8.0 137
432.50 NFLX1424J432.5 24.95 -5.35 22.90 4.0 23.60 26.0 7.0 0
432.50 NFLX1431J432.5 29.56 -2.09 23.90 135.0 25.65 163.0 21.0 21
435.00 NFLX1403J435 6.25 -9.95 6.25 5.0 6.35 1.0 417.0 244
435.00 NFLX1410J435 10.40 -10.84 9.25 37.0 10.55 64.0 90.0 31
435.00 NFLX1418J435 20.86 -7.29 20.45 46.0 20.90 41.0 38.0 138
435.00 NFLX1424J435 22.50 -6.40 21.65 24.0 22.50 46.0 6.0 11
435.00 NFLX1431J435 23.22 -6.68 22.95 33.0 24.25 161.0 4.0 0
437.50 NFLX1403J437.5 4.70 -9.55 4.55 11.0 4.80 23.0 664.0 50
437.50 NFLX1410J437.5 7.95 -7.85 7.80 21.0 8.70 60.0 27.0 1
437.50 NFLX1418J437.5 19.35 -7.85 19.15 28.0 19.55 1.0 33.0 27
437.50 NFLX1424J437.5 23.95 -3.00 20.35 18.0 21.55 139.0 2.0 2
437.50 NFLX1431J437.5 22.07 -6.43 21.60 24.0 22.40 48.0 2.0 7
440.00 NFLX1403J440 3.13 -8.62 3.05 27.0 3.30 29.0 2596.0 276
440.00 NFLX1410J440 6.80 -10.20 6.55 20.0 7.15 35.0 339.0 73
440.00 NFLX1418J440 17.70 -7.02 17.60 2.0 17.90 12.0 244.0 387
440.00 NFLX1424J440 20.00 -5.65 19.05 20.0 19.80 45.0 5.0 98
440.00 NFLX1431J440 22.40 -4.10 20.35 23.0 20.95 36.0 2.0 133
442.50 NFLX1403J442.5 2.17 -8.33 2.17 2.0 2.24 2.0 2241.0 207
442.50 NFLX1410J442.5 6.00 -8.45 5.80 5.0 6.20 2.0 379.0 61
442.50 NFLX1418J442.5 16.83 -6.67 16.25 3.0 17.15 3.0 206.0 184
442.50 NFLX1424J442.5 23.15 -1.05 17.95 14.0 18.80 114.0 9.0 36
442.50 NFLX1431J442.5 20.75 -4.85 19.10 23.0 19.70 42.0 19.0 10
445.00 NFLX1403J445 1.39 -7.31 1.36 15.0 1.40 1.0 5297.0 862
445.00 NFLX1410J445 4.50 -6.90 4.30 2.0 4.70 2.0 896.0 394
445.00 NFLX1418J445 15.55 -6.24 15.00 1.0 15.35 1.0 290.0 800
445.00 NFLX1424J445 23.00 0.00 16.60 20.0 17.30 43.0 1.0 92
445.00 NFLX1431J445 20.75 -3.40 17.90 22.0 18.40 24.0 1.0 49
447.50 NFLX1403J447.5 0.95 -5.95 0.90 6.0 0.95 3.0 2179.0 628
447.50 NFLX1410J447.5 3.73 -5.57 3.60 23.0 3.80 5.0 235.0 116
447.50 NFLX1418J447.5 14.45 -5.85 13.90 5.0 14.60 1.0 92.0 274
447.50 NFLX1424J447.5 19.90 -1.80 15.40 25.0 16.70 149.0 6.0 11
447.50 NFLX1431J447.5 18.38 -4.47 16.65 48.0 17.85 148.0 9.0 10
450.00 NFLX1403J450 0.50 -4.35 0.50 1.0 0.55 21.0 4532.0 1,892
450.00 NFLX1410J450 2.90 -5.16 2.90 3.0 2.92 8.0 972.0 360
450.00 NFLX1418J450 13.20 -5.65 13.20 12.0 13.45 7.0 311.0 1,248
450.00 NFLX1424J450 16.35 -3.79 14.45 21.0 15.50 156.0 16.0 82
450.00 NFLX1431J450 16.95 -5.10 15.15 129.0 16.75 150.0 6.0 79
452.50 NFLX1403J452.5 0.35 -3.15 0.31 1.0 0.36 20.0 2518.0 1,668
452.50 NFLX1410J452.5 2.28 -4.02 2.13 33.0 2.42 46.0 411.0 321
452.50 NFLX1418J452.5 12.32 -5.58 12.05 2.0 12.35 1.0 60.0 327
452.50 NFLX1424J452.5 17.98 -1.17 13.35 23.0 14.20 88.0 1.0 96
452.50 NFLX1431J452.5 16.10 -5.40 14.60 20.0 15.50 139.0 3.0 27
455.00 NFLX1403J455 0.17 -2.09 0.12 9.0 0.17 1.0 2826.0 2,552
455.00 NFLX1410J455 1.70 -3.65 1.70 3.0 1.74 3.0 837.0 295
455.00 NFLX1418J455 10.89 -5.96 11.15 25.0 11.15 24.0 221.0 576
455.00 NFLX1424J455 12.40 -5.57 12.35 24.0 13.20 64.0 9.0 85
455.00 NFLX1431J455 13.55 -6.94 13.45 17.0 14.50 151.0 17.0 20
457.50 NFLX1403J457.5 0.12 -1.48 0.10 3.0 0.13 1.0 881.0 3,036
457.50 NFLX1410J457.5 1.10 -3.25 1.18 3.0 1.31 10.0 811.0 332
457.50 NFLX1418J457.5 10.02 -5.28 9.90 2.0 10.15 1.0 165.0 270
457.50 NFLX1424J457.5 11.58 -6.08 11.45 21.0 12.20 103.0 4.0 38
457.50 NFLX1431J457.5 13.53 -5.47 12.05 146.0 13.60 149.0 6.0 1
460.00 NFLX1403J460 0.08 -0.89 0.07 123.0 0.10 20.0 2389.0 3,705
460.00 NFLX1410J460 0.85 -2.40 0.73 2.0 0.90 2.0 463.0 2,586
460.00 NFLX1418J460 9.15 -5.20 9.00 17.0 9.35 14.0 205.0 1,091
460.00 NFLX1424J460 10.80 -5.75 10.50 22.0 11.10 40.0 24.0 64
460.00 NFLX1431J460 12.63 -3.82 11.50 38.0 12.60 139.0 14.0 25
462.50 NFLX1403J462.5 0.05 -0.54 0.05 8.0 0.08 19.0 284.0 859
462.50 NFLX1410J462.5 0.65 -1.90 0.60 4.0 0.68 4.0 120.0 1,178
462.50 NFLX1418J462.5 8.40 -4.75 8.45 15.0 8.70 1.0 73.0 211
462.50 NFLX1424J462.5 15.70 0.00 9.75 4.0 10.20 41.0 10.0 39
462.50 NFLX1431J462.5 15.13 -0.22 10.35 60.0 11.75 130.0 11.0 15
465.00 NFLX1403J465 0.05 -0.31 0.03 9.0 0.07 17.0 567.0 1,728
465.00 NFLX1410J465 0.48 -1.41 0.40 1.0 0.50 2.0 212.0 885
465.00 NFLX1418J465 7.65 -4.50 7.65 1.0 7.80 22.0 215.0 551
465.00 NFLX1424J465 9.35 -3.90 8.95 18.0 9.40 41.0 31.0 217
465.00 NFLX1431J465 15.32 0.00 9.50 65.0 11.00 143.0 2.0 15
467.50 NFLX1403J467.5 0.04 -0.20 0.03 4.0 0.06 9.0 222.0 712
467.50 NFLX1410J467.5 0.33 -1.14 0.31 4.0 0.38 3.0 58.0 213
467.50 NFLX1418J467.5 6.85 -4.30 6.90 30.0 7.20 52.0 47.0 171
467.50 NFLX1424J467.5 10.53 -1.82 8.15 22.0 8.65 28.0 2.0 89
467.50 NFLX1431J467.5 10.35 -2.85 9.10 2.0 10.10 6.0 30.0 3
470.00 NFLX1403J470 0.02 -0.14 0.02 1.0 0.05 7.0 98.0 2,942
470.00 NFLX1410J470 0.27 -0.85 0.21 5.0 0.30 25.0 146.0 505
470.00 NFLX1418J470 6.25 -3.80 6.20 5.0 6.40 1.0 120.0 847
470.00 NFLX1424J470 7.80 -4.70 7.40 24.0 8.05 58.0 2.0 35
470.00 NFLX1431J470 10.80 -1.45 8.05 33.0 9.45 152.0 2.0 16
472.50 NFLX1403J472.5 0.03 -0.11 0.01 13.0 0.05 15.0 41.0 692
472.50 NFLX1410J472.5 0.19 -0.90 0.18 9.0 0.23 22.0 102.0 149
472.50 NFLX1418J472.5 5.55 -3.84 5.50 26.0 5.70 1.0 191.0 339
472.50 NFLX1424J472.5 9.40 -0.45 6.70 18.0 7.40 62.0 5.0 18
472.50 NFLX1431J472.5 10.00 -1.10 7.45 124.0 8.75 200.0 1.0 2
475.00 NFLX1403J475 0.04 -0.06 0.01 12.0 0.05 1.0 60.0 1,503
475.00 NFLX1410J475 0.17 -0.43 0.14 15.0 0.17 2.0 168.0 452
475.00 NFLX1418J475 5.23 -3.02 4.95 22.0 5.20 51.0 73.0 1,415
475.00 NFLX1424J475 6.05 -3.45 6.15 21.0 6.55 41.0 3.0 50
475.00 NFLX1431J475 7.24 -4.40 6.80 93.0 8.10 195.0 2.0 25
477.50 NFLX1403J477.5 0.02 -0.05 0.01 2.0 0.03 23.0 32.0 268
477.50 NFLX1410J477.5 0.16 -0.44 0.10 33.0 0.60 5.0 15.0 104
477.50 NFLX1418J477.5 4.57 -2.68 4.50 21.0 4.65 24.0 74.0 529
477.50 NFLX1424J477.5 8.70 0.00 5.05 33.0 6.10 140.0 1.0 15
477.50 NFLX1431J477.5 18.78 9.18 6.20 59.0 7.35 146.0 1.0 1
480.00 NFLX1403J480 0.03 -0.03 0.01 3.0 0.03 43.0 12.0 345
480.00 NFLX1410J480 0.14 -0.18 0.09 1.0 0.14 11.0 110.0 278
480.00 NFLX1418J480 4.02 -2.58 3.90 14.0 4.05 3.0 128.0 1,415
480.00 NFLX1424J480 5.00 -2.90 5.00 18.0 5.55 84.0 6.0 120
480.00 NFLX1431J480 6.40 -3.42 5.65 44.0 6.80 160.0 4.0 45
482.50 NFLX1403J482.5 0.02 -0.04 0.01 2.0 0.03 48.0 5.0 285
482.50 NFLX1410J482.5 0.10 -0.14 0.07 11.0 0.12 1.0 43.0 84
482.50 NFLX1418J482.5 3.70 -2.57 3.45 24.0 3.70 121.0 47.0 807
482.50 NFLX1424J482.5 6.06 -1.05 4.45 21.0 4.95 105.0 19.0 63
482.50 NFLX1431J482.5 6.00 -1.95 5.10 50.0 6.30 195.0 100.0 45
485.00 NFLX1403J485 0.01 -0.03 0.03 10.0 0.03 93.0 1.0 199
485.00 NFLX1410J485 0.07 -0.18 0.06 14.0 0.11 2.0 1.0 45
485.00 NFLX1418J485 3.31 -2.31 2.96 1.0 3.15 1.0 109.0 1,605
485.00 NFLX1424J485 4.60 -2.65 3.80 21.0 4.40 51.0 5.0 104
485.00 NFLX1431J485 4.85 -2.71 4.70 16.0 5.40 64.0 122.0 69
487.50 NFLX1403J487.5 0.02 -0.01 0.01 1.0 0.02 78.0 5.0 83
487.50 NFLX1410J487.5 0.20 0.00 0.06 5.0 0.13 5.0 25.0 385
487.50 NFLX1418J487.5 2.80 -2.30 2.60 1.0 2.81 1.0 44.0 104
487.50 NFLX1424J487.5 3.60 -3.21 3.45 25.0 4.05 57.0 7.0 23
487.50 NFLX1431J487.5 5.20 -2.65 4.20 16.0 5.05 77.0 12.0 32
490.00 NFLX1403J490 0.01 -0.02 0.03 7.0 0.05 1.0 9.0 82
490.00 NFLX1410J490 0.24 0.00 0.05 17.0 0.10 2.0 1.0 44
490.00 NFLX1418J490 2.53 -2.03 2.29 2.0 2.47 1.0 68.0 816
490.00 NFLX1424J490 3.80 -2.36 2.94 42.0 3.85 153.0 5.0 175
490.00 NFLX1431J490 3.90 -2.45 3.85 14.0 4.45 36.0 201.0 150
492.50 NFLX1403J492.5 0.01 -0.01 0.02 15.0 0.03 4.0 1.0 46
492.50 NFLX1410J492.5 0.13 0.00 0.04 22.0 0.09 4.0 10.0 21
492.50 NFLX1418J492.5 2.20 -1.85 2.02 2.0 2.16 1.0 32.0 119
492.50 NFLX1424J492.5 2.85 -3.15 2.66 41.0 3.55 183.0 3.0 27
492.50 NFLX1431J492.5 3.55 -1.90 3.50 32.0 4.05 134.0 20.0 71
495.00 NFLX1403J495 0.01 -0.01 0.01 9.0 0.02 2.0 1.0 149
495.00 NFLX1410J495 0.06 -0.06 0.03 4.0 0.08 4.0 24.0 51
495.00 NFLX1418J495 1.85 -1.55 1.74 1.0 1.90 3.0 95.0 540
495.00 NFLX1424J495 2.89 -1.41 2.35 44.0 3.00 66.0 8.0 40
495.00 NFLX1431J495 3.30 -1.70 3.05 33.0 3.75 142.0 105.0 322
497.50 NFLX1403J497.5 0.02 0.01 0.01 2.0 0.03 1.0 2.0 27
497.50 NFLX1410J497.5 0.05 -0.03 0.03 18.0 0.08 1.0 8.0 78
497.50 NFLX1424J497.5 2.49 -1.31 2.02 46.0 2.61 38.0 13.0 16
497.50 NFLX1431J497.5 3.15 -2.15 2.74 36.0 3.25 64.0 14.0 73
500.00 NFLX1403J500 0.05 0.00 0.05 1.0 0.02 42.0 1.0 111
500.00 NFLX1410J500 0.49 0.46 0.03 16.0 0.07 4.0 10.0 45
500.00 NFLX1418J500 1.40 -1.38 1.20 2.0 1.45 1.0 63.0 971
500.00 NFLX1424J500 3.10 -0.25 1.86 46.0 2.34 40.0 4.0 71
500.00 NFLX1431J500 2.59 -1.91 2.47 30.0 3.10 144.0 212.0 715
502.50 NFLX1403J502.5 0.02 0.01 0.01 1.0 0.02 21.0 1.0 53
502.50 NFLX1410J502.5 0.02 -0.01 0.02 15.0 0.14 32.0 1.0 16
502.50 NFLX1424J502.5 3.70 0.82 1.48 48.0 2.29 142.0 10.0 10
502.50 NFLX1431J502.5 2.92 -1.46 2.13 23.0 2.67 44.0 2.0 53
505.00 NFLX1403J505 0.01 0.00 0.02 1.0 0.03 12.0 3.0 116
505.00 NFLX1410J505 0.05 0.00 0.01 17.0 0.14 35.0 5.0 17
505.00 NFLX1418J505 1.08 -0.96 1.08 1.0 1.11 2.0 25.0 484
505.00 NFLX1424J505 1.78 -0.82 1.45 15.0 2.12 151.0 4.0 14
505.00 NFLX1431J505 2.35 -1.63 1.85 23.0 2.38 38.0 2.0 507
507.50 NFLX1403J507.5 0.01 -0.01 0.01 3.0 0.13 106.0 1.0 15
507.50 NFLX1410J507.5 0.62 0.60 0.01 16.0 0.15 40.0 20.0 20
507.50 NFLX1424J507.5 3.54 1.31 1.11 27.0 1.87 117.0 2.0 2
507.50 NFLX1431J507.5 2.49 -0.46 1.63 43.0 2.54 205.0 6.0 10
510.00 NFLX1403J510 0.02 0.01 0.01 1.0 0.02 13.0 5.0 27
510.00 NFLX1410J510 0.02 0.01 0.01 14.0 0.15 34.0 2.0 11
510.00 NFLX1418J510 0.84 -0.89 0.79 2.0 0.84 6.0 74.0 445
510.00 NFLX1424J510 2.20 0.00 1.12 2.0 1.51 31.0 11.0 70
510.00 NFLX1431J510 2.83 0.23 1.43 33.0 2.20 140.0 2.0 305
512.50 NFLX1403J512.5 0.02 0.00 0.01 17.0 0.14 305.0 17.0 19
512.50 NFLX1410J512.5 0.02 0.00 0.01 2.0 0.26 66.0 1.0 5
512.50 NFLX1424J512.5 1.95 0.00 0.82 75.0 1.50 238.0 11.0 47
512.50 NFLX1431J512.5 1.76 -0.56 1.24 35.0 1.75 96.0 19.0 33
515.00 NFLX1403J515 0.02 0.00 0.01 1.0 0.13 93.0 2.0 26
515.00 NFLX1410J515 0.03 0.00 0.01 12.0 0.26 120.0 2.0 24
515.00 NFLX1418J515 0.61 -0.63 0.57 2.0 0.64 18.0 23.0 267
515.00 NFLX1424J515 1.95 0.00 0.70 10.0 1.28 140.0 2.0 19
515.00 NFLX1431J515 2.20 0.00 1.13 41.0 2.08 310.0 36.0 181
517.50 NFLX1403J517.5 0.02 0.00 0.02 1.0 0.13 52.0 1.0 1
517.50 NFLX1410J517.5 0.26 0.00 0.01 5.0 0.26 149.0 0.0 0
517.50 NFLX1424J517.5 1.46 0.00 0.62 44.0 1.21 160.0 10.0 10
517.50 NFLX1431J517.5 2.91 0.95 0.97 59.0 2.00 231.0 1.0 3
520.00 NFLX1403J520 0.01 -0.13 0.01 2.0 0.13 26.0 4.0 64
520.00 NFLX1410J520 0.05 -0.21 0.05 1.0 0.26 145.0 1.0 5
520.00 NFLX1418J520 0.50 -0.45 0.43 8.0 0.50 6.0 79.0 586
520.00 NFLX1424J520 0.84 -0.55 0.64 30.0 0.96 40.0 82.0 127
520.00 NFLX1431J520 1.50 -0.50 0.82 51.0 1.64 206.0 339.0 245
522.50 NFLX1403J522.5 1.48 1.34 0.12 50.0 0.13 26.0 1.0 1
522.50 NFLX1410J522.5 0.23 -0.03 0.01 82.0 0.26 27.0 20.0 42
522.50 NFLX1424J522.5 1.00 -0.06 0.49 28.0 0.95 115.0 1.0 43
522.50 NFLX1431J522.5 2.41 0.00 0.78 42.0 1.72 219.0 1.0 12
525.00 NFLX1403J525 0.01 -0.13 0.01 9.0 0.13 26.0 5.0 30
525.00 NFLX1410J525 0.26 0.00 0.00 0.0 0.26 27.0 0.0 0
525.00 NFLX1418J525 0.38 -0.32 0.33 2.0 0.37 3.0 26.0 276
530.00 NFLX1403J530 0.16 0.02 0.04 159.0 0.13 42.0 11.0 30
530.00 NFLX1410J530 0.26 0.00 0.00 0.0 0.26 67.0 0.0 0
530.00 NFLX1418J530 0.29 -0.28 0.24 7.0 0.29 13.0 14.0 595
535.00 NFLX1403J535 0.14 0.00 0.04 108.0 0.13 57.0 1.0 13
535.00 NFLX1410J535 0.26 0.00 0.00 0.0 0.26 62.0 0.0 0
535.00 NFLX1418J535 0.20 -0.24 0.18 4.0 0.20 3.0 154.0 1,447
540.00 NFLX1403J540 0.35 0.21 0.03 108.0 0.13 50.0 8.0 24
540.00 NFLX1410J540 0.26 0.00 0.00 0.0 0.26 64.0 0.0 0
540.00 NFLX1418J540 0.18 -0.16 0.11 37.0 0.26 26.0 67.0 678
545.00 NFLX1403J545 0.45 0.31 0.02 120.0 0.13 61.0 20.0 20
545.00 NFLX1410J545 0.26 0.00 0.00 0.0 0.26 64.0 0.0 0
545.00 NFLX1418J545 0.23 -0.01 0.09 17.0 0.23 7.0 5.0 176
550.00 NFLX1403J550 0.14 0.00 0.09 123.0 0.13 39.0 0.0 0
550.00 NFLX1410J550 0.26 0.00 0.00 0.0 0.26 132.0 0.0 0
550.00 NFLX1418J550 0.09 -0.11 0.09 25.0 0.70 1.0 6.0 2,187
555.00 NFLX1403J555 0.14 0.00 0.05 151.0 0.13 37.0 0.0 0
555.00 NFLX1410J555 0.26 0.00 0.00 0.0 0.26 130.0 0.0 0
555.00 NFLX1418J555 0.11 0.06 0.05 10.0 0.21 2.0 22.0 132
560.00 NFLX1403J560 0.14 0.00 0.01 102.0 0.13 63.0 0.0 0
560.00 NFLX1410J560 0.26 0.00 0.00 0.0 0.26 107.0 0.0 0
560.00 NFLX1418J560 0.11 -0.16 0.02 34.0 0.24 56.0 13.0 123
565.00 NFLX1403J565 0.14 0.00 0.01 4.0 0.13 127.0 0.0 0
565.00 NFLX1410J565 0.26 0.00 0.00 0.0 0.26 137.0 0.0 0
565.00 NFLX1418J565 0.15 -0.15 0.01 23.0 0.26 79.0 76.0 77
570.00 NFLX1403J570 0.14 0.00 0.01 2.0 0.13 70.0 0.0 0
570.00 NFLX1418J570 0.06 0.00 0.01 14.0 0.18 41.0 17.0 112
575.00 NFLX1403J575 0.14 0.00 0.00 0.0 0.13 139.0 0.0 0
575.00 NFLX1418J575 0.15 -0.13 0.15 10.0 0.26 119.0 10.0 70
580.00 NFLX1403J580 0.14 0.00 0.01 1.0 0.13 174.0 0.0 0
580.00 NFLX1418J580 0.10 -0.17 0.26 2.0 0.26 163.0 47.0 42
585.00 NFLX1403J585 0.14 0.00 0.00 0.0 0.13 131.0 0.0 0
585.00 NFLX1418J585 0.27 0.00 0.02 1.0 0.27 107.0 0.0 0
590.00 NFLX1403J590 0.07 -0.07 0.06 30.0 0.13 148.0 48.0 48
590.00 NFLX1418J590 0.05 -0.22 0.01 1.0 0.26 106.0 6.0 19
595.00 NFLX1403J595 0.14 0.00 0.00 0.0 0.13 131.0 0.0 0
595.00 NFLX1418J595 0.27 0.00 0.09 1.0 0.26 107.0 0.0 0
600.00 NFLX1403J600 0.14 0.00 0.01 43.0 0.13 187.0 0.0 0
600.00 NFLX1418J600 0.13 0.00 0.13 1.0 0.26 168.0 1.0 23
605.00 NFLX1403J605 0.14 0.00 0.00 0.0 0.13 138.0 0.0 0
605.00 NFLX1418J605 0.26 0.00 0.01 2.0 0.26 212.0 0.0 0
610.00 NFLX1403J610 0.14 0.00 0.00 0.0 0.13 135.0 0.0 0
610.00 NFLX1418J610 0.26 0.00 0.01 3.0 0.26 173.0 0.0 0
615.00 NFLX1403J615 0.14 0.00 0.00 0.0 0.13 142.0 0.0 0
615.00 NFLX1418J615 0.26 0.00 0.01 31.0 0.26 174.0 0.0 0
620.00 NFLX1403J620 0.14 0.00 0.00 0.0 0.13 125.0 0.0 0
620.00 NFLX1418J620 0.26 0.00 0.02 27.0 0.26 213.0 0.0 0
625.00 NFLX1403J625 0.14 0.00 0.00 0.0 0.13 141.0 0.0 0
625.00 NFLX1418J625 0.26 0.00 0.01 27.0 0.26 212.0 0.0 0
630.00 NFLX1403J630 0.14 0.00 0.00 0.0 0.13 155.0 0.0 0
630.00 NFLX1418J630 0.26 0.00 0.01 10.0 0.26 106.0 0.0 0
635.00 NFLX1418J635 0.26 0.00 0.00 0.0 0.26 106.0 0.0 0
640.00 NFLX1403J640 0.14 0.00 0.00 0.0 0.13 39.0 0.0 0
640.00 NFLX1418J640 0.26 0.00 0.00 0.0 0.26 106.0 0.0 0
645.00 NFLX1418J645 0.26 0.00 0.02 10.0 0.26 106.0 0.0 0
650.00 NFLX1403J650 0.14 0.00 0.00 0.0 0.13 38.0 0.0 0
650.00 NFLX1418J650 0.26 0.00 0.00 0.0 0.26 106.0 0.0 0
655.00 NFLX1418J655 0.26 0.00 0.00 0.0 0.26 106.0 0.0 0
660.00 NFLX1403J660 0.14 0.00 0.00 0.0 0.13 38.0 0.0 0
660.00 NFLX1418J660 0.26 0.00 0.00 0.0 0.26 169.0 0.0 0
665.00 NFLX1418J665 0.26 0.00 0.00 0.0 0.26 169.0 0.0 0
670.00 NFLX1403J670 0.14 0.00 0.00 0.0 0.13 38.0 0.0 0
670.00 NFLX1418J670 0.26 0.00 0.00 0.0 0.26 169.0 0.0 0
675.00 NFLX1418J675 0.26 0.00 0.00 0.0 0.26 169.0 0.0 0
680.00 NFLX1403J680 0.14 0.00 0.00 0.0 0.13 33.0 0.0 0
680.00 NFLX1418J680 0.26 0.00 0.00 0.0 0.26 169.0 0.0 0
685.00 NFLX1418J685 0.26 0.00 0.00 0.0 0.26 169.0 0.0 0
690.00 NFLX1403J690 0.14 0.00 0.00 0.0 0.13 38.0 0.0 0
690.00 NFLX1418J690 0.25 0.00 0.00 0.0 0.26 169.0 0.0 0
695.00 NFLX1418J695 0.25 0.00 0.00 0.0 0.26 169.0 0.0 0
700.00 NFLX1403J700 0.14 0.00 0.00 0.0 0.13 38.0 0.0 0
700.00 NFLX1418J700 0.25 0.00 0.00 0.0 0.26 169.0 0.0 0
710.00 NFLX1418J710 0.25 0.00 0.00 0.0 0.26 171.0 0.0 0
720.00 NFLX1418J720 0.25 0.00 0.00 0.0 0.26 172.0 0.0 0
730.00 NFLX1418J730 0.25 0.00 0.00 0.0 0.26 172.0 0.0 0
740.00 NFLX1418J740 0.25 0.00 0.00 0.0 0.26 173.0 0.0 0
750.00 NFLX1418J750 0.25 0.00 0.00 0.0 0.26 173.0 0.0 0
760.00 NFLX1418J760 0.25 0.00 0.00 0.0 0.26 172.0 0.0 0
770.00 NFLX1418J770 0.25 0.00 0.00 0.0 0.26 106.0 0.0 0
780.00 NFLX1418J780 0.25 0.00 0.00 0.0 0.26 106.0 0.0 0
790.00 NFLX1418J790 0.26 0.00 0.00 0.0 0.26 106.0 0.0 0
800.00 NFLX1418J800 0.10 0.00 0.10 1.0 0.26 173.0 1.0 1

Put Options: NFLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
185.00 NFLX1418V185 0.26 0.00 0.00 0.0 0.26 106.0 0.0 0
190.00 NFLX1418V190 0.26 0.00 0.00 0.0 0.26 133.0 0.0 0
195.00 NFLX1418V195 0.26 0.00 0.00 0.0 0.26 133.0 0.0 0
200.00 NFLX1418V200 0.05 -0.02 0.05 10.0 0.07 59.0 10.0 11
205.00 NFLX1418V205 0.25 0.00 0.00 0.0 0.26 106.0 0.0 0
210.00 NFLX1418V210 0.25 0.00 0.00 0.0 0.26 106.0 0.0 0
215.00 NFLX1418V215 0.25 0.00 0.02 1.0 0.26 107.0 0.0 0
220.00 NFLX1418V220 0.25 0.00 0.03 1.0 0.26 106.0 0.0 0
225.00 NFLX1418V225 0.04 0.00 0.05 1.0 0.04 100.0 0.0 0
230.00 NFLX1418V230 0.25 0.00 0.01 10.0 0.26 106.0 0.0 0
235.00 NFLX1418V235 0.25 0.00 0.01 10.0 0.26 190.0 0.0 0
240.00 NFLX1418V240 0.25 0.00 0.01 10.0 0.26 134.0 0.0 0
245.00 NFLX1418V245 0.05 -0.20 0.01 2.0 0.26 192.0 2.0 2
250.00 NFLX1418V250 0.15 -0.10 0.01 11.0 0.26 133.0 2.0 22
255.00 NFLX1418V255 0.25 0.00 0.01 2.0 0.26 132.0 0.0 0
260.00 NFLX1418V260 0.29 0.04 0.05 2.0 0.26 172.0 1.0 2
265.00 NFLX1418V265 0.25 0.00 0.01 1.0 0.05 107.0 0.0 0
270.00 NFLX1418V270 0.15 -0.10 0.15 1.0 0.14 155.0 1.0 32
275.00 NFLX1418V275 0.20 0.15 0.05 5.0 0.13 137.0 3.0 3
280.00 NFLX1418V280 0.05 -0.21 0.05 1.0 0.28 199.0 1.0 4
285.00 NFLX1418V285 0.05 -0.21 0.01 7.0 0.28 121.0 1.0 11
290.00 NFLX1418V290 0.05 -0.21 0.05 12.0 0.12 31.0 12.0 62
295.00 NFLX1418V295 0.27 0.00 0.02 6.0 0.12 31.0 13.0 13
300.00 NFLX1418V300 0.05 0.03 0.02 4.0 0.10 2.0 2.0 186
305.00 NFLX1418V305 0.27 -0.01 0.02 1.0 0.31 68.0 8.0 21
310.00 NFLX1418V310 0.10 -0.10 0.10 1.0 0.14 21.0 1.0 30
315.00 NFLX1418V315 0.16 -0.15 0.01 15.0 0.24 54.0 6.0 12
320.00 NFLX1418V320 0.20 -0.10 0.04 31.0 0.14 16.0 10.0 106
325.00 NFLX1418V325 0.10 -0.24 0.06 25.0 0.18 32.0 10.0 67
330.00 NFLX1418V330 0.19 0.16 0.13 27.0 0.23 18.0 20.0 64
335.00 NFLX1418V335 0.20 0.11 0.22 1.0 0.26 29.0 2.0 40
340.00 NFLX1418V340 0.29 0.17 0.28 4.0 0.33 13.0 41.0 106
345.00 NFLX1403V345 0.14 0.00 0.01 2.0 0.13 81.0 0.0 0
345.00 NFLX1418V345 0.43 0.17 0.36 5.0 0.44 30.0 8.0 102
350.00 NFLX1403V350 0.14 0.00 0.00 0.0 0.13 90.0 0.0 0
350.00 NFLX1410V350 0.36 0.00 0.01 2.0 0.35 238.0 0.0 0
350.00 NFLX1418V350 0.57 0.28 0.49 13.0 0.55 22.0 21.0 242
355.00 NFLX1403V355 0.14 0.00 0.00 0.0 0.13 155.0 0.0 0
355.00 NFLX1410V355 0.37 0.00 0.02 2.0 0.35 243.0 0.0 0
355.00 NFLX1418V355 0.60 0.14 0.63 12.0 0.78 108.0 1.0 383
360.00 NFLX1403V360 0.05 -0.09 0.00 0.0 0.13 131.0 55.0 196
360.00 NFLX1410V360 0.38 0.00 0.04 2.0 0.35 276.0 0.0 0
360.00 NFLX1418V360 0.88 0.45 0.81 2.0 0.88 1.0 63.0 476
365.00 NFLX1403V365 0.14 0.00 0.00 0.0 0.13 155.0 0.0 0
365.00 NFLX1410V365 0.37 0.00 0.01 2.0 0.35 271.0 0.0 0
365.00 NFLX1418V365 1.04 0.35 1.03 3.0 1.11 13.0 22.0 114
370.00 NFLX1403V370 0.11 0.00 0.03 23.0 0.05 46.0 18.0 32
370.00 NFLX1410V370 0.37 0.00 0.01 1.0 0.26 273.0 0.0 0
370.00 NFLX1418V370 1.35 0.50 1.30 7.0 1.40 1.0 69.0 311
375.00 NFLX1403V375 0.06 -0.08 0.03 1.0 0.02 15.0 8.0 18
375.00 NFLX1410V375 0.33 0.00 0.07 14.0 0.14 20.0 0.0 0
375.00 NFLX1418V375 1.68 0.55 1.64 2.0 1.78 1.0 21.0 264
380.00 NFLX1403V380 0.02 -0.12 0.01 24.0 0.04 37.0 30.0 167
380.00 NFLX1410V380 0.18 -0.20 0.14 14.0 0.17 16.0 41.0 7
380.00 NFLX1418V380 2.05 0.66 2.05 22.0 2.18 18.0 82.0 342
385.00 NFLX1403V385 0.01 -0.03 0.01 4.0 0.03 14.0 3.0 88
385.00 NFLX1410V385 0.19 -0.03 0.18 13.0 0.21 9.0 21.0 15
385.00 NFLX1418V385 2.90 1.29 2.56 14.0 2.70 40.0 50.0 333
390.00 NFLX1403V390 0.02 0.01 0.01 12.0 0.03 7.0 10.0 125
390.00 NFLX1410V390 0.22 0.21 0.24 11.0 0.28 22.0 30.0 39
390.00 NFLX1418V390 3.25 1.10 3.20 20.0 3.35 10.0 78.0 944
395.00 NFLX1403V395 0.02 0.01 0.01 24.0 0.04 17.0 3.0 58
395.00 NFLX1410V395 0.33 0.18 0.32 10.0 0.35 8.0 64.0 81
395.00 NFLX1418V395 4.00 1.46 3.85 15.0 4.10 13.0 128.0 311
400.00 NFLX1403V400 0.04 0.02 0.02 7.0 0.04 1.0 73.0 309
400.00 NFLX1410V400 0.48 0.31 0.43 2.0 0.48 10.0 139.0 198
400.00 NFLX1418V400 4.75 1.80 4.80 12.0 5.00 13.0 176.0 1,365
400.00 NFLX1431V400 7.60 3.30 6.55 45.0 7.75 218.0 210.0 350
405.00 NFLX1403V405 0.05 0.00 0.04 3.0 0.07 5.0 75.0 343
405.00 NFLX1410V405 0.75 0.55 0.58 23.0 0.65 2.0 163.0 86
405.00 NFLX1418V405 5.80 2.05 5.80 21.0 5.95 1.0 142.0 513
405.00 NFLX1431V405 8.42 2.67 7.95 4.0 8.90 37.0 20.0 60
407.50 NFLX1403V407.5 0.14 0.13 0.04 6.0 0.09 11.0 15.0 192
410.00 NFLX1403V410 0.11 0.08 0.06 11.0 0.10 3.0 177.0 366
410.00 NFLX1410V410 0.86 0.52 0.84 11.0 0.94 2.0 217.0 315
410.00 NFLX1418V410 7.00 2.50 7.00 21.0 7.20 32.0 103.0 1,262
410.00 NFLX1431V410 9.55 2.85 9.00 45.0 10.60 141.0 2.0 68
412.50 NFLX1403V412.5 0.11 0.05 0.08 13.0 0.12 4.0 17.0 101
415.00 NFLX1403V415 0.12 0.06 0.12 8.0 0.15 4.0 131.0 352
415.00 NFLX1410V415 1.36 0.91 1.23 21.0 1.37 10.0 182.0 192
415.00 NFLX1418V415 8.95 3.15 8.35 21.0 8.60 12.0 190.0 847
415.00 NFLX1431V415 7.61 0.00 10.60 19.0 12.20 128.0 10.0 26
417.50 NFLX1403V417.5 0.22 0.17 0.15 9.0 0.20 12.0 72.0 124
420.00 NFLX1403V420 0.22 0.13 0.21 3.0 0.26 2.0 734.0 783
420.00 NFLX1410V420 1.90 1.31 1.78 5.0 1.93 2.0 531.0 321
420.00 NFLX1418V420 10.10 3.54 10.05 2.0 10.40 5.0 244.0 2,097
420.00 NFLX1424V420 12.25 4.05 11.30 44.0 12.15 25.0 20.0 245
420.00 NFLX1431V420 12.45 3.95 12.60 14.0 13.85 122.0 2.0 0
422.50 NFLX1403V422.5 0.51 0.38 0.30 5.0 0.36 2.0 184.0 457
422.50 NFLX1418V422.5 11.00 3.75 10.95 2.0 11.40 9.0 72.0 98
425.00 NFLX1403V425 0.43 0.27 0.41 1.0 0.48 20.0 1146.0 721
425.00 NFLX1410V425 2.68 1.83 2.65 8.0 2.83 2.0 360.0 308
425.00 NFLX1418V425 12.57 4.27 11.95 1.0 12.20 1.0 195.0 1,354
425.00 NFLX1424V425 10.00 0.85 13.10 21.0 14.05 56.0 23.0 73
425.00 NFLX1431V425 13.50 3.45 13.95 40.0 15.80 144.0 1.0 12
427.50 NFLX1403V427.5 0.67 0.51 0.59 1.0 0.69 2.0 1021.0 644
427.50 NFLX1410V427.5 3.20 2.24 3.10 23.0 3.30 1.0 102.0 30
427.50 NFLX1418V427.5 13.25 4.72 12.85 2.0 13.20 1.0 88.0 193
427.50 NFLX1424V427.5 11.44 1.79 13.90 34.0 14.95 64.0 25.0 25
427.50 NFLX1431V427.5 14.77 4.12 15.05 19.0 16.65 128.0 20.0 5
430.00 NFLX1403V430 1.03 0.80 0.97 2.0 1.09 2.0 3422.0 1,698
430.00 NFLX1410V430 3.80 2.32 3.65 26.0 3.80 3.0 679.0 417
430.00 NFLX1418V430 14.00 4.73 13.90 2.0 14.20 5.0 500.0 1,871
430.00 NFLX1424V430 15.00 4.55 14.85 30.0 15.90 123.0 7.0 69
430.00 NFLX1431V430 16.00 4.50 15.75 73.0 17.80 244.0 24.0 71
432.50 NFLX1403V432.5 1.59 1.33 1.47 4.0 1.60 12.0 1052.0 784
432.50 NFLX1410V432.5 4.80 3.25 4.40 13.0 4.60 4.0 273.0 93
432.50 NFLX1418V432.5 15.35 5.68 14.95 2.0 15.40 9.0 60.0 60
432.50 NFLX1424V432.5 14.90 3.70 16.00 21.0 16.85 58.0 6.0 20
432.50 NFLX1431V432.5 15.58 3.23 16.80 90.0 18.90 246.0 14.0 18
435.00 NFLX1403V435 2.20 1.81 2.20 4.0 2.35 5.0 4614.0 1,923
435.00 NFLX1410V435 5.30 3.40 5.25 2.0 5.30 5.0 649.0 367
435.00 NFLX1418V435 16.15 5.19 15.80 27.0 16.15 48.0 307.0 1,393
435.00 NFLX1424V435 13.32 0.00 16.95 33.0 18.00 104.0 2.0 160
435.00 NFLX1431V435 18.70 5.75 18.25 25.0 19.90 142.0 3.0 2
437.50 NFLX1403V437.5 3.25 2.67 3.00 2.0 3.25 2.0 2380.0 1,186
437.50 NFLX1410V437.5 6.60 4.25 6.55 2.0 6.75 2.0 454.0 73
437.50 NFLX1418V437.5 17.30 4.95 17.10 4.0 17.30 1.0 89.0 146
437.50 NFLX1424V437.5 18.80 5.80 18.25 33.0 19.15 117.0 1.0 0
437.50 NFLX1431V437.5 14.10 0.00 19.25 46.0 20.25 59.0 0.0 0
440.00 NFLX1403V440 4.30 3.46 4.15 2.0 4.40 1.0 5561.0 2,443
440.00 NFLX1410V440 7.45 4.52 7.60 2.0 8.00 12.0 1378.0 475
440.00 NFLX1418V440 18.70 5.50 18.70 1.0 18.90 27.0 411.0 2,380
440.00 NFLX1424V440 18.20 4.19 19.50 26.0 20.25 50.0 11.0 184
440.00 NFLX1431V440 21.05 5.25 20.65 33.0 21.35 26.0 65.0 193
442.50 NFLX1403V442.5 5.50 4.34 5.60 7.0 5.95 11.0 4233.0 1,429
442.50 NFLX1410V442.5 9.10 5.08 8.80 22.0 9.35 16.0 188.0 192
442.50 NFLX1418V442.5 20.59 6.60 19.40 38.0 19.80 70.0 260.0 290
442.50 NFLX1424V442.5 19.55 4.60 20.70 44.0 21.40 26.0 7.0 82
442.50 NFLX1431V442.5 20.40 4.30 21.80 25.0 22.75 84.0 11.0 1
445.00 NFLX1403V445 7.60 5.85 7.25 26.0 7.70 16.0 3785.0 2,108
445.00 NFLX1410V445 10.00 5.70 10.30 22.0 10.80 11.0 320.0 868
445.00 NFLX1418V445 21.55 6.78 20.70 34.0 21.10 55.0 388.0 1,389
445.00 NFLX1424V445 20.79 3.99 21.90 24.0 22.90 83.0 9.0 236
445.00 NFLX1431V445 20.00 3.00 22.95 55.0 23.85 26.0 1.0 117
447.50 NFLX1403V447.5 8.93 6.49 9.20 7.0 9.75 7.0 1210.0 1,097
447.50 NFLX1410V447.5 13.65 8.45 11.35 75.0 11.95 54.0 53.0 284
447.50 NFLX1418V447.5 23.20 6.80 22.05 20.0 22.45 43.0 135.0 573
447.50 NFLX1424V447.5 24.27 6.62 23.25 39.0 24.15 61.0 25.0 10
447.50 NFLX1431V447.5 24.95 6.70 24.30 31.0 25.60 150.0 5.0 27
450.00 NFLX1403V450 11.30 7.90 11.05 2.0 11.30 3.0 1201.0 1,379
450.00 NFLX1410V450 13.25 6.95 12.95 8.0 13.25 10.0 125.0 978
450.00 NFLX1418V450 23.54 6.38 23.40 21.0 23.85 60.0 362.0 2,832
450.00 NFLX1424V450 23.17 5.01 24.75 25.0 26.10 188.0 16.0 177
450.00 NFLX1431V450 20.76 0.00 25.50 90.0 26.60 25.0 18.0 97
452.50 NFLX1403V452.5 13.80 9.20 13.40 2.0 13.90 20.0 393.0 542
452.50 NFLX1410V452.5 16.50 9.35 14.25 336.0 15.55 22.0 28.0 103
452.50 NFLX1418V452.5 24.60 5.50 24.90 37.0 25.35 53.0 24.0 258
452.50 NFLX1424V452.5 22.30 2.80 26.00 32.0 27.15 117.0 2.0 15
452.50 NFLX1431V452.5 24.30 3.70 27.00 45.0 28.85 198.0 2.0 6
455.00 NFLX1403V455 17.53 11.53 15.25 24.0 15.90 24.0 339.0 1,014
455.00 NFLX1410V455 18.25 9.71 16.05 281.0 17.45 18.0 4.0 166
455.00 NFLX1418V455 24.35 4.70 26.35 19.0 26.80 64.0 90.0 1,360
455.00 NFLX1424V455 29.32 9.09 27.85 16.0 29.30 93.0 2.0 104
455.00 NFLX1431V455 29.55 6.66 28.60 36.0 30.60 206.0 46.0 61
457.50 NFLX1403V457.5 18.95 11.15 17.70 10.0 18.35 34.0 60.0 353
457.50 NFLX1410V457.5 20.70 12.20 18.20 239.0 19.45 10.0 24.0 126
457.50 NFLX1418V457.5 24.95 4.80 27.90 23.0 28.35 21.0 11.0 109
457.50 NFLX1424V457.5 24.85 2.90 29.25 20.0 31.05 100.0 2.0 85
457.50 NFLX1431V457.5 26.25 3.15 29.95 73.0 32.20 142.0 2.0 3
460.00 NFLX1403V460 21.35 12.30 20.20 2.0 20.75 2.0 101.0 282
460.00 NFLX1410V460 22.10 10.70 20.35 181.0 21.90 119.0 32.0 141
460.00 NFLX1418V460 30.75 8.65 29.35 67.0 30.15 162.0 292.0 873
460.00 NFLX1424V460 31.53 9.53 30.80 27.0 32.05 22.0 2.0 38
460.00 NFLX1431V460 32.41 8.01 32.10 20.0 33.90 141.0 6.0 49
462.50 NFLX1403V462.5 20.25 8.95 23.25 2.0 24.05 29.0 2.0 199
462.50 NFLX1410V462.5 14.60 0.00 22.45 178.0 24.45 68.0 23.0 74
462.50 NFLX1418V462.5 30.65 7.00 31.25 11.0 31.90 68.0 34.0 24
462.50 NFLX1424V462.5 24.70 0.00 32.10 41.0 33.70 32.0 1.0 31
462.50 NFLX1431V462.5 33.96 7.11 33.05 86.0 35.45 138.0 1.0 4
465.00 NFLX1403V465 26.80 13.65 25.65 24.0 26.55 25.0 3.0 163
465.00 NFLX1410V465 23.00 10.55 25.20 14.0 27.65 151.0 11.0 42
465.00 NFLX1418V465 32.77 6.87 33.10 16.0 33.90 36.0 13.0 456
465.00 NFLX1424V465 34.13 9.23 33.55 67.0 35.30 20.0 3.0 127
465.00 NFLX1431V465 29.48 2.68 34.75 37.0 37.15 225.0 6.0 10
467.50 NFLX1403V467.5 25.15 8.85 28.00 2.0 29.05 17.0 7.0 137
467.50 NFLX1410V467.5 20.20 3.75 27.20 175.0 29.55 24.0 2.0 46
467.50 NFLX1418V467.5 34.90 9.65 34.90 18.0 35.65 28.0 8.0 59
467.50 NFLX1424V467.5 20.20 -7.30 35.45 38.0 37.20 28.0 1.0 2
467.50 NFLX1431V467.5 28.50 0.05 36.45 43.0 38.90 219.0 18.0 19
470.00 NFLX1403V470 27.40 8.70 30.70 11.0 31.65 17.0 70.0 141
470.00 NFLX1410V470 27.20 9.45 29.55 82.0 31.90 19.0 11.0 102
470.00 NFLX1418V470 34.60 6.25 36.75 17.0 37.60 75.0 18.0 500
470.00 NFLX1424V470 32.34 3.24 37.10 40.0 38.75 89.0 10.0 22
470.00 NFLX1431V470 33.52 3.27 38.10 47.0 40.55 200.0 12.0 12
472.50 NFLX1403V472.5 32.94 13.04 33.05 2.0 34.15 2.0 1.0 73
472.50 NFLX1410V472.5 32.96 13.46 31.95 35.0 34.30 17.0 1.0 37
472.50 NFLX1418V472.5 36.30 9.20 38.50 19.0 39.65 37.0 1.0 30
472.50 NFLX1424V472.5 20.50 -10.05 38.70 117.0 40.40 79.0 1.0 3
472.50 NFLX1431V472.5 37.10 5.50 39.95 40.0 42.35 146.0 26.0 2
475.00 NFLX1403V475 35.45 13.07 34.55 44.0 37.20 7.0 1.0 227
475.00 NFLX1410V475 35.39 12.79 34.50 35.0 36.65 5.0 1.0 133
475.00 NFLX1418V475 40.35 7.55 40.30 20.0 41.30 36.0 4.0 376
475.00 NFLX1424V475 29.50 0.00 40.70 35.0 42.15 39.0 2.0 35
475.00 NFLX1431V475 31.95 0.00 41.55 86.0 44.10 235.0 1.0 2
477.50 NFLX1403V477.5 26.65 0.00 37.05 35.0 39.05 5.0 1.0 79
477.50 NFLX1410V477.5 33.77 8.92 36.85 49.0 39.10 51.0 2.0 33
477.50 NFLX1418V477.5 35.25 2.75 41.95 33.0 42.80 5.0 13.0 23
477.50 NFLX1424V477.5 45.50 11.55 42.20 163.0 44.10 33.0 2.0 5
477.50 NFLX1431V477.5 34.98 0.00 43.40 66.0 45.95 189.0 10.0 11
480.00 NFLX1403V480 28.35 0.00 39.30 54.0 40.90 11.0 3.0 87
480.00 NFLX1410V480 28.40 0.00 39.35 24.0 41.75 44.0 3.0 96
480.00 NFLX1418V480 45.80 10.84 43.35 155.0 45.10 143.0 9.0 406
480.00 NFLX1424V480 37.99 2.89 44.35 61.0 46.60 109.0 9.0 80
480.00 NFLX1431V480 36.70 0.00 45.15 154.0 47.90 180.0 10.0 15
482.50 NFLX1403V482.5 42.10 14.20 41.90 42.0 43.80 1.0 2.0 36
482.50 NFLX1410V482.5 26.60 -3.10 41.85 30.0 44.30 16.0 1.0 14
482.50 NFLX1418V482.5 43.60 7.75 45.85 51.0 47.00 45.0 13.0 18
482.50 NFLX1424V482.5 35.70 0.00 46.40 43.0 48.40 15.0 1.0 8
482.50 NFLX1431V482.5 29.25 -8.90 47.35 136.0 49.90 144.0 2.0 2
485.00 NFLX1403V485 33.29 0.00 44.30 59.0 46.15 10.0 1.0 65
485.00 NFLX1410V485 33.19 0.00 44.15 30.0 47.15 36.0 1.0 21
485.00 NFLX1418V485 49.00 11.65 47.25 186.0 49.00 29.0 2.0 289
485.00 NFLX1424V485 49.50 10.25 48.45 42.0 50.70 65.0 4.0 15
485.00 NFLX1431V485 47.40 7.15 49.45 43.0 51.50 161.0 12.0 2
487.50 NFLX1403V487.5 42.90 8.05 46.50 58.0 48.40 9.0 3.0 11
487.50 NFLX1410V487.5 31.70 -2.95 46.85 37.0 49.25 27.0 10.0 20
487.50 NFLX1418V487.5 49.15 9.20 49.75 142.0 51.30 94.0 15.0 13
487.50 NFLX1424V487.5 31.75 -9.00 50.65 51.0 52.75 73.0 2.0 3
487.50 NFLX1431V487.5 46.35 4.35 51.20 125.0 53.50 43.0 1.0 15
490.00 NFLX1403V490 33.64 -3.76 49.65 35.0 51.75 5.0 1.0 6
490.00 NFLX1410V490 17.60 -19.50 49.20 35.0 51.75 5.0 10.0 19
490.00 NFLX1418V490 53.60 11.70 51.85 81.0 53.80 146.0 1.0 108
490.00 NFLX1424V490 31.35 -11.30 52.60 48.0 54.80 47.0 5.0 5
490.00 NFLX1431V490 43.70 0.00 53.35 112.0 55.60 44.0 0.0 0
492.50 NFLX1403V492.5 35.25 -4.65 52.05 35.0 54.15 5.0 1.0 1
492.50 NFLX1410V492.5 18.20 -21.25 51.55 7.0 54.25 5.0 3.0 3
492.50 NFLX1418V492.5 55.95 12.35 53.80 156.0 56.10 51.0 1.0 0
492.50 NFLX1424V492.5 51.95 7.00 54.75 43.0 56.95 47.0 1.0 32
492.50 NFLX1431V492.5 51.00 5.40 55.50 116.0 57.65 38.0 2.0 32
495.00 NFLX1403V495 45.50 3.10 54.55 28.0 56.65 5.0 2.0 2
495.00 NFLX1410V495 46.17 4.17 54.15 28.0 56.75 5.0 1.0 1
495.00 NFLX1418V495 45.15 0.00 56.10 106.0 58.30 19.0 10.0 80
495.00 NFLX1424V495 47.22 0.57 56.75 31.0 59.25 45.0 31.0 31
495.00 NFLX1431V495 47.72 0.22 57.55 98.0 59.80 96.0 4.0 35
497.50 NFLX1403V497.5 44.80 0.00 56.50 59.0 58.50 3.0 0.0 0
497.50 NFLX1410V497.5 44.40 0.00 56.75 6.0 60.00 6.0 0.0 0
497.50 NFLX1424V497.5 48.70 0.00 58.55 99.0 61.35 123.0 0.0 0
497.50 NFLX1431V497.5 51.10 0.00 59.70 123.0 61.95 39.0 1.0 1
500.00 NFLX1403V500 39.90 -7.40 59.25 39.0 61.00 8.0 1.0 3
500.00 NFLX1410V500 35.60 -11.15 59.35 29.0 61.70 5.0 2.0 2
500.00 NFLX1418V500 61.75 12.75 60.70 124.0 62.90 26.0 47.0 116
500.00 NFLX1424V500 58.00 7.15 60.95 142.0 63.50 121.0 5.0 7
500.00 NFLX1431V500 57.30 5.95 61.95 120.0 64.15 43.0 13.0 0
502.50 NFLX1403V502.5 42.95 -6.85 61.75 61.0 63.45 4.0 2.0 2
502.50 NFLX1410V502.5 54.75 5.35 61.50 25.0 64.25 21.0 6.0 6
502.50 NFLX1424V502.5 52.60 0.00 63.40 55.0 65.80 127.0 0.0 0
502.50 NFLX1431V502.5 53.50 0.00 64.10 123.0 66.60 62.0 0.0 0
505.00 NFLX1403V505 52.15 0.00 64.25 51.0 66.15 11.0 0.0 0
505.00 NFLX1410V505 34.30 -17.40 63.75 22.0 66.80 21.0 1.0 1
505.00 NFLX1418V505 53.78 0.00 65.30 99.0 67.70 18.0 1.0 28
505.00 NFLX1424V505 55.15 0.00 65.70 48.0 68.10 79.0 0.0 0
505.00 NFLX1431V505 55.85 0.00 66.40 118.0 68.90 111.0 0.0 0
507.50 NFLX1403V507.5 32.75 -22.15 66.70 46.0 68.60 12.0 4.0 4
507.50 NFLX1410V507.5 54.30 0.00 66.65 37.0 69.25 32.0 0.0 0
507.50 NFLX1424V507.5 57.35 0.00 67.95 43.0 70.55 107.0 0.0 0
507.50 NFLX1431V507.5 59.45 0.00 68.65 61.0 70.85 16.0 1.0 2
510.00 NFLX1403V510 57.40 0.00 69.25 10.0 71.75 1.0 0.0 0
510.00 NFLX1410V510 57.05 0.00 69.00 25.0 71.75 21.0 0.0 0
510.00 NFLX1418V510 56.45 0.00 70.00 35.0 72.40 5.0 22.0 51
510.00 NFLX1424V510 59.25 0.00 70.65 85.0 72.85 16.0 0.0 0
510.00 NFLX1431V510 62.50 2.55 70.65 42.0 73.15 97.0 9.0 9
512.50 NFLX1403V512.5 59.40 0.00 71.60 1.0 75.35 1.0 0.0 0
512.50 NFLX1410V512.5 59.40 0.00 71.55 6.0 75.00 6.0 0.0 0
512.50 NFLX1424V512.5 46.85 -14.60 73.00 17.0 75.15 18.0 7.0 7
512.50 NFLX1431V512.5 62.15 0.00 72.95 48.0 75.45 92.0 0.0 0
515.00 NFLX1403V515 62.15 0.00 74.60 27.0 77.25 26.0 0.0 0
515.00 NFLX1410V515 57.50 -4.50 74.05 7.0 76.70 5.0 1.0 10
515.00 NFLX1418V515 45.60 -17.55 74.70 7.0 77.20 17.0 2.0 3
515.00 NFLX1424V515 63.55 0.00 75.40 19.0 77.50 27.0 0.0 0
515.00 NFLX1431V515 64.40 0.00 75.30 51.0 77.75 95.0 0.0 0
517.50 NFLX1403V517.5 64.40 0.00 76.60 1.0 79.35 18.0 0.0 0
517.50 NFLX1410V517.5 64.30 0.00 76.65 1.0 79.20 5.0 0.0 0
517.50 NFLX1424V517.5 66.20 0.00 77.35 54.0 79.95 44.0 0.0 0
517.50 NFLX1431V517.5 66.65 0.00 77.50 37.0 80.30 33.0 0.0 0
520.00 NFLX1403V520 38.05 -29.10 79.70 26.0 82.25 16.0 10.0 10
520.00 NFLX1410V520 62.30 -4.50 79.15 2.0 82.40 1.0 1.0 1
520.00 NFLX1418V520 78.60 9.15 79.55 27.0 82.05 28.0 2.0 42
520.00 NFLX1424V520 70.00 0.00 79.65 41.0 82.25 36.0 2.0 2
520.00 NFLX1431V520 68.95 0.00 80.05 43.0 82.55 36.0 0.0 0
522.50 NFLX1403V522.5 69.30 0.00 81.35 11.0 84.70 15.0 0.0 0
522.50 NFLX1410V522.5 69.10 0.00 81.65 7.0 84.20 5.0 0.0 0
522.50 NFLX1424V522.5 64.10 -6.60 82.15 49.0 84.75 47.0 12.0 12
522.50 NFLX1431V522.5 71.10 0.00 82.80 24.0 84.80 26.0 0.0 0
525.00 NFLX1403V525 42.50 -29.90 84.00 45.0 86.10 13.0 10.0 10
525.00 NFLX1410V525 71.65 0.00 84.25 7.0 88.00 6.0 0.0 0
525.00 NFLX1418V525 74.05 0.00 84.15 30.0 86.90 25.0 2.0 19
530.00 NFLX1403V530 77.40 0.00 89.10 24.0 92.00 11.0 0.0 0
530.00 NFLX1410V530 76.90 0.00 88.60 1.0 91.70 33.0 0.0 0
530.00 NFLX1418V530 67.00 -10.60 89.20 46.0 91.80 27.0 1.0 5
535.00 NFLX1403V535 82.40 0.00 94.10 24.0 96.75 18.0 0.0 0
535.00 NFLX1410V535 81.70 0.00 93.60 1.0 96.95 1.0 0.0 0
535.00 NFLX1418V535 53.00 -29.55 94.65 25.0 96.65 11.0 35.0 40
540.00 NFLX1403V540 87.40 0.00 99.00 24.0 100.80 5.0 0.0 0
540.00 NFLX1410V540 87.00 0.00 99.00 30.0 102.15 26.0 0.0 0
540.00 NFLX1418V540 90.10 2.80 99.10 31.0 101.70 17.0 1.0 21
545.00 NFLX1403V545 92.30 0.00 104.20 24.0 106.85 1.0 0.0 0
545.00 NFLX1410V545 91.55 0.00 103.40 10.0 107.25 35.0 0.0 0
545.00 NFLX1418V545 62.74 -29.61 104.10 46.0 106.60 36.0 1.0 15
550.00 NFLX1403V550 97.15 0.00 108.60 5.0 111.05 20.0 0.0 0
550.00 NFLX1410V550 96.70 0.00 108.60 2.0 111.95 29.0 0.0 0
550.00 NFLX1418V550 108.50 11.15 109.00 46.0 111.45 29.0 1.0 2
555.00 NFLX1403V555 101.70 0.00 113.30 6.0 117.00 5.0 0.0 0
555.00 NFLX1410V555 102.00 0.00 114.10 1.0 116.65 1.0 0.0 0
555.00 NFLX1418V555 122.55 20.40 114.00 19.0 116.40 19.0 2.0 2
560.00 NFLX1403V560 106.95 0.00 119.20 24.0 121.05 5.0 0.0 0
560.00 NFLX1410V560 106.30 0.00 118.80 35.0 122.35 30.0 0.0 0
560.00 NFLX1418V560 82.75 -24.50 119.00 35.0 121.50 40.0 1.0 1
565.00 NFLX1403V565 111.20 0.00 123.30 6.0 126.80 1.0 0.0 0
565.00 NFLX1410V565 111.50 0.00 123.80 35.0 127.90 35.0 0.0 0
565.00 NFLX1418V565 87.70 -24.40 124.65 5.0 126.85 5.0 1.0 1
570.00 NFLX1403V570 116.95 0.00 129.20 24.0 131.65 18.0 0.0 0
570.00 NFLX1418V570 117.30 0.00 129.00 46.0 131.50 36.0 0.0 0
575.00 NFLX1403V575 121.60 0.00 133.80 11.0 137.40 29.0 0.0 0
575.00 NFLX1418V575 120.86 -1.54 134.30 35.0 137.05 11.0 7.0 3
580.00 NFLX1403V580 126.95 0.00 139.65 11.0 142.75 24.0 0.0 0
580.00 NFLX1418V580 147.80 21.35 139.50 5.0 141.85 5.0 3.0 3
585.00 NFLX1403V585 131.40 -0.20 143.75 35.0 146.95 16.0 50.0 30
585.00 NFLX1418V585 131.35 -0.95 144.50 5.0 146.90 5.0 11.0 11
590.00 NFLX1403V590 137.15 0.00 149.40 10.0 152.00 8.0 0.0 0
590.00 NFLX1418V590 136.06 -1.19 149.55 5.0 151.90 5.0 2.0 1
595.00 NFLX1403V595 141.65 0.00 153.80 11.0 156.75 11.0 0.0 0
595.00 NFLX1418V595 162.45 20.00 154.05 1.0 156.85 17.0 1.0 1
600.00 NFLX1403V600 133.00 -14.15 159.70 35.0 162.00 17.0 10.0 0
600.00 NFLX1418V600 147.40 0.00 159.55 5.0 161.95 5.0 0.0 0
605.00 NFLX1403V605 151.60 0.00 163.80 7.0 167.40 11.0 0.0 0
605.00 NFLX1418V605 172.80 20.65 164.55 5.0 166.85 5.0 1.0 0
610.00 NFLX1403V610 157.05 0.00 169.65 24.0 172.60 24.0 0.0 0
610.00 NFLX1418V610 157.30 0.00 168.60 46.0 171.30 36.0 0.0 0
615.00 NFLX1403V615 161.20 0.00 173.60 6.0 177.45 30.0 0.0 0
615.00 NFLX1418V615 167.55 5.25 174.20 5.0 176.30 5.0 2.0 2
620.00 NFLX1403V620 167.30 0.00 179.20 24.0 180.90 5.0 0.0 0
620.00 NFLX1418V620 167.00 0.00 179.00 5.0 181.30 5.0 0.0 0
625.00 NFLX1403V625 171.10 0.00 183.25 1.0 186.00 23.0 0.0 0
625.00 NFLX1418V625 171.80 0.00 183.90 46.0 186.30 32.0 0.0 0
630.00 NFLX1403V630 177.00 0.00 189.65 24.0 192.40 24.0 0.0 0
630.00 NFLX1418V630 176.90 0.00 189.55 5.0 191.90 5.0 0.0 0
635.00 NFLX1418V635 182.10 0.00 194.00 46.0 196.40 31.0 0.0 0
640.00 NFLX1403V640 186.90 0.00 199.65 24.0 202.60 24.0 0.0 0
640.00 NFLX1418V640 187.15 0.00 199.20 5.0 201.30 5.0 0.0 0
645.00 NFLX1418V645 191.90 0.00 203.90 19.0 206.30 19.0 0.0 0
650.00 NFLX1403V650 197.05 0.00 209.65 24.0 212.60 24.0 0.0 0
650.00 NFLX1418V650 196.90 0.00 209.55 5.0 211.90 5.0 0.0 0
655.00 NFLX1418V655 201.80 0.00 214.65 5.0 216.85 5.0 0.0 0
660.00 NFLX1403V660 207.05 0.00 219.65 24.0 222.60 24.0 0.0 0
660.00 NFLX1418V660 206.90 0.00 219.55 5.0 221.90 5.0 0.0 0
665.00 NFLX1418V665 210.80 -1.35 224.05 1.0 226.85 17.0 1.0 0
670.00 NFLX1403V670 217.05 0.00 229.65 24.0 232.60 24.0 0.0 0
670.00 NFLX1418V670 217.15 0.00 229.55 5.0 231.90 5.0 0.0 0
675.00 NFLX1418V675 222.15 0.00 234.65 5.0 236.85 5.0 0.0 0
680.00 NFLX1403V680 227.20 0.00 239.65 24.0 242.60 11.0 0.0 0
680.00 NFLX1418V680 226.90 0.00 239.50 5.0 241.85 5.0 0.0 0
685.00 NFLX1418V685 231.90 0.00 244.50 35.0 246.85 6.0 0.0 0
690.00 NFLX1403V690 237.05 0.00 249.65 24.0 252.60 24.0 0.0 0
690.00 NFLX1418V690 236.90 0.00 249.20 34.0 251.85 22.0 0.0 0
695.00 NFLX1418V695 241.90 0.00 254.50 5.0 256.85 5.0 0.0 0
700.00 NFLX1403V700 246.10 0.00 259.20 24.0 262.00 18.0 0.0 0
700.00 NFLX1418V700 246.90 0.00 259.00 46.0 261.45 40.0 0.0 0
710.00 NFLX1418V710 257.20 0.00 269.20 40.0 272.05 7.0 0.0 0
720.00 NFLX1418V720 266.90 0.00 279.00 46.0 281.40 31.0 0.0 0
730.00 NFLX1418V730 277.15 0.00 289.00 10.0 291.30 24.0 0.0 0
740.00 NFLX1418V740 271.85 -15.05 299.05 46.0 301.90 46.0 10.0 10
750.00 NFLX1418V750 296.80 0.00 309.20 5.0 311.30 6.0 0.0 0
760.00 NFLX1418V760 307.15 0.00 319.00 46.0 321.40 35.0 0.0 0
770.00 NFLX1418V770 317.25 0.00 329.50 5.0 331.85 5.0 0.0 0
780.00 NFLX1418V780 326.80 0.00 339.65 5.0 341.85 5.0 0.0 0
790.00 NFLX1418V790 337.15 0.00 349.05 1.0 351.85 17.0 0.0 0
800.00 NFLX1418V800 346.90 0.00 359.65 5.0 361.85 5.0 0.0 0