Netflix Inc $434.36

up +10.08


30/7/2014 04:00 PM  |  NASDAQ : NFLX  
Industries : Media / Catv Systems
Last Trade: 434.36
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 10.08 (2.38 %)
Prev Close: 424.28
Open: 424.75
Bid: 434.36
Ask: 434.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NFLX Trend Analysis - it has outperformed the S&P 500 by 56%
Options:

Call Options: NFLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 NFLX1416H145 276.70 0.00 287.80 20.0 291.55 8.0 0.0 0
150.00 NFLX1416H150 272.10 0.00 282.75 21.0 286.70 21.0 0.0 0
155.00 NFLX1416H155 267.10 0.00 277.50 1.0 281.70 4.0 0.0 0
160.00 NFLX1416H160 262.00 0.00 272.70 27.0 276.75 2.0 0.0 0
165.00 NFLX1416H165 257.20 0.00 267.70 27.0 271.70 21.0 0.0 0
170.00 NFLX1416H170 252.20 0.00 262.75 21.0 266.70 21.0 0.0 0
175.00 NFLX1416H175 247.15 0.00 257.70 27.0 261.70 21.0 0.0 0
180.00 NFLX1416H180 242.20 0.00 252.70 27.0 256.70 21.0 0.0 0
185.00 NFLX1416H185 237.20 0.00 247.70 33.0 251.70 34.0 0.0 0
190.00 NFLX1416H190 232.10 0.00 242.70 27.0 246.70 21.0 0.0 0
195.00 NFLX1416H195 227.15 0.00 237.80 20.0 242.00 8.0 0.0 0
200.00 NFLX1416H200 244.70 22.05 232.65 3.0 236.05 4.0 1.0 1
205.00 NFLX1416H205 217.35 0.00 227.70 27.0 231.70 21.0 0.0 0
210.00 NFLX1416H210 212.20 0.00 222.75 21.0 226.70 21.0 0.0 0
215.00 NFLX1416H215 207.20 0.00 217.80 3.0 221.40 4.0 0.0 0
220.00 NFLX1416H220 216.30 13.55 212.80 38.0 216.05 7.0 1.0 1
225.00 NFLX1416H225 197.00 0.00 207.80 23.0 211.15 4.0 0.0 0
230.00 NFLX1416H230 192.20 0.00 202.80 23.0 206.05 15.0 0.0 0
235.00 NFLX1416H235 187.15 0.00 197.75 21.0 201.65 21.0 0.0 0
240.00 NFLX1416H240 182.20 0.00 192.75 16.0 196.00 28.0 0.0 0
245.00 NFLX1416H245 177.25 0.00 187.85 19.0 191.60 28.0 0.0 0
250.00 NFLX1416H250 205.30 33.05 182.70 27.0 186.75 2.0 1.0 1
255.00 NFLX1416H255 167.80 0.00 177.75 33.0 181.65 34.0 0.0 0
260.00 NFLX1416H260 162.40 0.00 172.70 27.0 176.75 21.0 0.0 0
265.00 NFLX1416H265 179.10 21.30 167.80 28.0 171.50 29.0 1.0 1
270.00 NFLX1416H270 173.95 21.20 162.75 21.0 166.55 21.0 2.0 13
275.00 NFLX1416H275 147.80 0.00 157.80 32.0 161.70 34.0 0.0 0
280.00 NFLX1416H280 142.90 0.00 152.75 21.0 156.90 1.0 1.0 1
285.00 NFLX1416H285 118.50 -19.20 147.80 28.0 151.80 63.0 1.0 2
290.00 NFLX1416H290 136.96 4.16 142.90 16.0 146.75 10.0 2.0 3
295.00 NFLX1416H295 149.60 21.95 137.90 11.0 141.25 17.0 3.0 5
300.00 NFLX1416H300 123.10 0.30 132.85 6.0 136.00 6.0 17.0 40
305.00 NFLX1416H305 137.75 20.00 127.90 17.0 131.20 16.0 2.0 2
310.00 NFLX1416H310 132.96 20.11 122.90 6.0 125.85 9.0 8.0 18
315.00 NFLX1416H315 108.20 0.00 117.90 109.0 121.25 101.0 0.0 0
320.00 NFLX1416H320 116.04 12.84 112.90 24.0 115.90 24.0 2.0 7
325.00 NFLX1401H325 97.45 0.00 107.75 37.0 111.65 30.0 0.0 0
325.00 NFLX1416H325 127.40 29.10 107.90 30.0 110.90 14.0 1.0 23
330.00 NFLX1401H330 92.20 0.00 102.75 28.0 106.95 12.0 0.0 0
330.00 NFLX1408H330 92.25 0.00 102.80 31.0 107.25 2.0 0.0 0
330.00 NFLX1416H330 112.38 19.08 102.90 114.0 105.80 43.0 1.0 8
335.00 NFLX1401H335 87.30 0.00 97.75 9.0 101.25 7.0 0.0 0
335.00 NFLX1408H335 87.25 0.00 97.85 33.0 101.85 2.0 0.0 0
335.00 NFLX1416H335 108.60 20.25 97.95 120.0 100.90 53.0 5.0 9
340.00 NFLX1401H340 82.80 0.00 92.85 14.0 96.65 18.0 0.0 0
340.00 NFLX1408H340 82.65 0.00 92.80 7.0 96.40 6.0 0.0 0
340.00 NFLX1416H340 87.40 0.00 93.05 44.0 95.85 24.0 3.0 68
345.00 NFLX1401H345 79.55 0.00 87.80 66.0 91.60 29.0 1.0 1
345.00 NFLX1408H345 78.25 0.00 87.90 106.0 91.60 16.0 0.0 0
345.00 NFLX1416H345 77.50 -0.85 88.05 96.0 90.85 24.0 2.0 280
350.00 NFLX1401H350 78.70 6.15 82.75 77.0 86.20 32.0 1.0 7
350.00 NFLX1408H350 72.95 0.00 82.90 133.0 86.20 86.0 0.0 0
350.00 NFLX1416H350 76.03 2.58 83.55 39.0 85.80 56.0 3.0 38
355.00 NFLX1401H355 72.45 4.70 77.75 3.0 81.15 4.0 21.0 21
355.00 NFLX1408H355 68.05 0.00 77.90 66.0 80.90 55.0 0.0 0
355.00 NFLX1416H355 66.59 -1.56 78.25 72.0 80.90 62.0 2.0 54
360.00 NFLX1401H360 70.83 8.28 72.80 81.0 76.15 38.0 2.0 2
360.00 NFLX1408H360 70.96 7.66 72.90 67.0 76.25 62.0 2.0 0
360.00 NFLX1416H360 66.90 3.55 73.25 56.0 75.90 40.0 18.0 62
365.00 NFLX1401H365 65.94 7.89 67.85 57.0 71.60 61.0 2.0 2
365.00 NFLX1408H365 66.19 7.84 68.00 91.0 70.85 61.0 2.0 0
365.00 NFLX1416H365 60.35 0.00 68.25 54.0 71.25 72.0 2.0 33
370.00 NFLX1401H370 50.50 -2.60 62.80 77.0 66.60 42.0 3.0 3
370.00 NFLX1408H370 53.40 0.00 63.15 88.0 65.85 85.0 0.0 0
370.00 NFLX1416H370 65.15 11.75 63.40 54.0 65.90 37.0 1.0 47
375.00 NFLX1401H375 51.82 0.00 57.80 79.0 60.80 26.0 10.0 4
375.00 NFLX1408H375 48.25 -0.20 58.35 82.0 61.40 111.0 1.0 1
375.00 NFLX1416H375 59.50 11.00 58.50 44.0 61.00 37.0 2.0 71
380.00 NFLX1401H380 42.80 -0.45 52.85 71.0 55.75 23.0 2.0 24
380.00 NFLX1408H380 54.60 11.55 53.60 1.0 55.85 64.0 1.0 9
380.00 NFLX1416H380 43.82 0.07 53.80 38.0 56.15 37.0 12.0 59
385.00 NFLX1401H385 67.58 29.33 47.85 79.0 51.10 27.0 10.0 10
385.00 NFLX1408H385 38.70 0.00 48.30 88.0 50.95 121.0 0.0 0
385.00 NFLX1416H385 47.01 4.13 48.80 44.0 51.40 35.0 2.0 64
390.00 NFLX1401H390 38.50 5.20 43.30 41.0 45.55 23.0 1.0 10
390.00 NFLX1408H390 33.11 -0.84 43.40 41.0 46.35 77.0 5.0 5
390.00 NFLX1416H390 34.35 -0.60 44.00 112.0 46.45 78.0 34.0 292
392.50 NFLX1401H392.5 30.50 -0.25 40.75 75.0 43.10 41.0 1.0 37
395.00 NFLX1401H395 26.35 -2.00 38.20 76.0 40.60 40.0 43.0 36
395.00 NFLX1408H395 28.61 -0.69 38.50 31.0 41.05 31.0 5.0 6
395.00 NFLX1416H395 38.50 7.95 39.15 101.0 41.75 70.0 5.0 58
397.50 NFLX1401H397.5 37.00 10.10 36.85 2.0 37.50 30.0 81.0 49
400.00 NFLX1401H400 34.00 10.45 33.85 39.0 34.75 29.0 24.0 68
400.00 NFLX1408H400 32.55 4.85 33.65 210.0 36.20 320.0 33.0 38
400.00 NFLX1416H400 37.00 7.00 34.80 258.0 37.00 221.0 39.0 384
400.00 NFLX1422H400 33.50 3.00 36.10 139.0 38.30 264.0 5.0 50
400.00 NFLX1429H400 39.45 10.10 37.40 186.0 39.45 278.0 148.0 48
402.50 NFLX1401H402.5 28.15 3.45 31.30 44.0 32.60 19.0 1.0 24
405.00 NFLX1401H405 25.75 3.00 29.15 17.0 29.80 30.0 28.0 42
405.00 NFLX1408H405 28.69 6.39 29.00 40.0 31.40 47.0 5.0 20
405.00 NFLX1416H405 30.80 7.40 30.20 239.0 32.65 153.0 19.0 113
405.00 NFLX1422H405 23.55 -0.80 32.65 3.0 34.10 277.0 2.0 12
405.00 NFLX1429H405 24.50 -1.60 33.00 188.0 35.65 235.0 6.0 16
407.50 NFLX1401H407.5 17.11 0.00 25.65 112.0 28.15 49.0 14.0 48
407.50 NFLX1408H407.5 47.15 28.50 26.65 48.0 29.05 46.0 3.0 3
407.50 NFLX1429H407.5 25.10 0.00 31.10 249.0 33.60 286.0 1.0 11
410.00 NFLX1401H410 20.50 5.69 23.30 96.0 25.70 66.0 10.0 50
410.00 NFLX1408H410 24.11 4.21 25.15 62.0 26.25 24.0 8.0 15
410.00 NFLX1416H410 27.45 8.05 27.00 83.0 27.90 104.0 17.0 207
410.00 NFLX1422H410 26.50 5.90 28.85 19.0 30.05 271.0 2.0 5
410.00 NFLX1429H410 31.35 9.10 29.00 247.0 31.65 267.0 1.0 22
412.50 NFLX1401H412.5 14.75 0.00 20.65 140.0 23.20 57.0 1.0 39
412.50 NFLX1408H412.5 16.10 0.90 22.15 238.0 24.45 215.0 1.0 21
412.50 NFLX1422H412.5 19.35 0.00 26.40 28.0 27.95 272.0 0.0 0
412.50 NFLX1429H412.5 19.70 -0.95 27.30 273.0 29.75 321.0 3.0 3
415.00 NFLX1401H415 20.00 9.35 19.55 6.0 20.25 41.0 44.0 107
415.00 NFLX1408H415 19.25 5.90 21.00 51.0 21.75 24.0 24.0 41
415.00 NFLX1416H415 22.36 3.79 22.65 106.0 23.90 49.0 17.0 139
415.00 NFLX1422H415 17.65 0.25 25.05 19.0 26.15 213.0 1.0 5
415.00 NFLX1429H415 19.40 0.00 25.95 140.0 27.90 233.0 0.0 0
417.50 NFLX1401H417.5 17.75 9.00 17.05 32.0 17.70 29.0 15.0 45
417.50 NFLX1408H417.5 19.80 7.80 18.90 23.0 19.55 3.0 23.0 16
417.50 NFLX1416H417.5 18.55 4.15 21.35 3.0 21.85 58.0 32.0 47
417.50 NFLX1422H417.5 45.05 28.70 23.00 40.0 23.75 37.0 10.0 15
417.50 NFLX1429H417.5 19.80 2.10 23.55 275.0 26.10 204.0 1.0 1
420.00 NFLX1401H420 14.55 7.75 14.35 3.0 15.05 36.0 294.0 1,026
420.00 NFLX1408H420 16.90 6.60 16.90 131.0 17.70 76.0 166.0 98
420.00 NFLX1416H420 19.80 6.80 19.50 22.0 19.80 1.0 239.0 360
420.00 NFLX1422H420 20.80 5.80 21.30 71.0 22.00 103.0 6.0 34
420.00 NFLX1429H420 23.70 4.05 21.85 410.0 24.30 247.0 11.0 25
422.50 NFLX1401H422.5 12.83 7.48 12.55 38.0 13.10 6.0 218.0 220
422.50 NFLX1408H422.5 14.35 4.95 15.20 50.0 15.85 172.0 12.0 44
422.50 NFLX1416H422.5 17.99 6.76 17.80 26.0 18.20 16.0 67.0 158
422.50 NFLX1422H422.5 17.00 2.95 19.60 113.0 20.75 424.0 5.0 11
422.50 NFLX1429H422.5 17.50 0.00 20.20 470.0 22.65 352.0 2.0 8
425.00 NFLX1401H425 10.48 6.53 10.40 18.0 10.90 26.0 1501.0 1,978
425.00 NFLX1408H425 13.10 5.80 13.10 55.0 13.65 38.0 110.0 114
425.00 NFLX1416H425 15.90 5.82 15.90 20.0 16.20 10.0 278.0 598
425.00 NFLX1422H425 18.05 5.49 18.00 7.0 18.60 2.0 40.0 49
425.00 NFLX1429H425 20.24 4.14 19.45 344.0 20.75 25.0 15.0 27
427.50 NFLX1401H427.5 8.15 5.30 8.10 10.0 8.15 10.0 1375.0 950
427.50 NFLX1408H427.5 12.00 5.60 11.80 24.0 12.20 20.0 77.0 99
427.50 NFLX1416H427.5 14.35 5.45 14.55 12.0 14.90 40.0 204.0 283
427.50 NFLX1422H427.5 17.00 5.95 16.75 9.0 17.25 115.0 7.0 25
427.50 NFLX1429H427.5 14.50 0.57 17.65 462.0 19.45 360.0 2.0 23
430.00 NFLX1401H430 6.70 4.70 6.55 5.0 6.70 5.0 3992.0 1,554
430.00 NFLX1408H430 10.20 4.90 9.90 191.0 10.40 23.0 1325.0 1,080
430.00 NFLX1416H430 12.89 5.20 12.75 10.0 13.00 7.0 859.0 1,017
430.00 NFLX1422H430 15.05 5.11 15.00 25.0 15.55 71.0 131.0 116
430.00 NFLX1429H430 17.80 5.10 16.95 99.0 17.60 5.0 165.0 21
432.50 NFLX1401H432.5 5.00 3.65 4.90 1.0 5.15 3.0 2219.0 779
432.50 NFLX1408H432.5 9.17 4.56 8.70 32.0 9.35 379.0 134.0 67
432.50 NFLX1416H432.5 11.60 4.90 11.35 3.0 11.80 5.0 483.0 258
432.50 NFLX1422H432.5 13.35 4.50 13.90 2.0 14.25 2.0 15.0 9
432.50 NFLX1429H432.5 15.98 4.40 15.60 159.0 16.00 34.0 568.0 17
435.00 NFLX1401H435 3.75 2.84 3.65 1.0 3.85 3.0 3663.0 3,194
435.00 NFLX1408H435 7.30 3.85 7.15 13.0 7.50 2.0 270.0 248
435.00 NFLX1416H435 10.14 4.20 10.10 2.0 10.30 5.0 338.0 1,094
435.00 NFLX1422H435 12.87 4.12 12.55 38.0 12.90 38.0 25.0 127
435.00 NFLX1429H435 13.95 3.45 14.30 155.0 14.85 2.0 91.0 111
437.50 NFLX1401H437.5 2.62 2.06 2.62 1.0 2.79 2.0 1480.0 936
437.50 NFLX1408H437.5 6.15 2.58 6.05 8.0 6.35 105.0 147.0 116
437.50 NFLX1416H437.5 8.75 3.71 8.85 2.0 9.05 6.0 77.0 120
437.50 NFLX1422H437.5 9.20 2.50 11.30 19.0 11.90 299.0 123.0 29
437.50 NFLX1429H437.5 11.66 1.34 13.10 200.0 13.50 10.0 70.0 19
440.00 NFLX1401H440 1.83 1.45 1.81 1.0 1.93 2.0 3367.0 2,301
440.00 NFLX1408H440 5.10 2.81 5.00 18.0 5.20 1.0 483.0 509
440.00 NFLX1416H440 7.85 3.50 7.85 7.0 7.95 1.0 482.0 1,086
440.00 NFLX1422H440 10.00 3.80 10.00 15.0 10.50 239.0 74.0 44
440.00 NFLX1429H440 10.35 2.05 11.90 10.0 12.30 41.0 121.0 37
442.50 NFLX1401H442.5 1.32 1.06 1.27 1.0 1.37 1.0 822.0 931
442.50 NFLX1408H442.5 4.17 2.25 4.00 34.0 4.35 13.0 39.0 94
442.50 NFLX1416H442.5 7.05 3.48 6.90 11.0 7.05 22.0 162.0 156
442.50 NFLX1422H442.5 5.52 0.00 9.00 66.0 9.40 115.0 3.0 22
442.50 NFLX1429H442.5 9.70 3.00 10.75 185.0 11.15 5.0 30.0 6
445.00 NFLX1401H445 0.86 0.68 0.80 2.0 0.92 2.0 1960.0 1,624
445.00 NFLX1408H445 3.36 1.97 3.25 4.0 3.45 10.0 172.0 413
445.00 NFLX1416H445 5.97 2.99 5.80 1.0 5.95 3.0 469.0 1,080
445.00 NFLX1422H445 8.20 3.30 8.00 24.0 8.40 100.0 8.0 39
445.00 NFLX1429H445 6.75 0.80 9.55 146.0 10.20 67.0 2.0 18
447.50 NFLX1401H447.5 0.60 0.46 0.57 2.0 0.65 4.0 810.0 576
447.50 NFLX1408H447.5 2.71 1.63 2.53 31.0 2.89 259.0 27.0 57
447.50 NFLX1416H447.5 5.20 2.67 4.95 2.0 5.05 3.0 111.0 160
447.50 NFLX1422H447.5 7.04 2.75 6.40 560.0 7.55 322.0 2.0 22
447.50 NFLX1429H447.5 6.50 1.15 7.55 565.0 9.35 315.0 8.0 13
450.00 NFLX1401H450 0.40 0.29 0.38 1.0 0.44 1.0 891.0 2,131
450.00 NFLX1408H450 2.26 1.41 1.98 26.0 2.26 38.0 263.0 748
450.00 NFLX1416H450 4.15 2.05 4.20 1.0 4.30 5.0 792.0 2,489
450.00 NFLX1422H450 6.16 2.24 6.15 2.0 6.45 50.0 23.0 69
450.00 NFLX1429H450 7.28 1.68 7.65 114.0 8.10 36.0 6.0 59
452.50 NFLX1401H452.5 0.30 0.22 0.26 2.0 0.31 5.0 242.0 513
452.50 NFLX1408H452.5 1.31 0.44 1.53 4.0 1.77 11.0 86.0 69
452.50 NFLX1416H452.5 3.60 1.87 3.55 1.0 3.65 3.0 71.0 238
452.50 NFLX1422H452.5 5.53 2.28 5.50 4.0 5.80 19.0 7.0 69
452.50 NFLX1429H452.5 6.41 1.86 6.95 77.0 7.50 221.0 3.0 72
455.00 NFLX1401H455 0.21 0.15 0.20 4.0 0.22 5.0 89.0 716
455.00 NFLX1408H455 1.28 0.77 1.17 23.0 1.38 23.0 429.0 573
455.00 NFLX1416H455 2.95 1.50 2.94 1.0 3.05 6.0 309.0 1,399
455.00 NFLX1422H455 3.64 0.09 4.75 4.0 5.00 58.0 3.0 34
455.00 NFLX1429H455 5.20 1.55 6.00 43.0 6.65 250.0 4.0 49
457.50 NFLX1401H457.5 0.15 0.08 0.14 2.0 0.15 1.0 189.0 690
457.50 NFLX1408H457.5 0.80 0.47 0.87 1.0 1.06 4.0 162.0 112
457.50 NFLX1416H457.5 2.55 1.16 2.44 2.0 2.54 14.0 63.0 180
457.50 NFLX1422H457.5 3.07 0.84 4.00 26.0 4.45 174.0 6.0 16
457.50 NFLX1429H457.5 4.45 1.10 5.25 49.0 5.85 88.0 18.0 27
460.00 NFLX1401H460 0.12 0.08 0.10 1.0 0.11 2.0 47.0 351
460.00 NFLX1408H460 0.76 0.49 0.67 21.0 0.82 33.0 223.0 238
460.00 NFLX1416H460 2.08 1.10 2.06 2.0 2.12 6.0 167.0 1,261
460.00 NFLX1422H460 3.30 0.90 3.40 24.0 3.75 104.0 2.0 38
460.00 NFLX1429H460 5.02 2.17 4.70 29.0 5.05 18.0 57.0 211
462.50 NFLX1401H462.5 0.06 0.03 0.07 5.0 0.09 4.0 14.0 175
462.50 NFLX1408H462.5 0.26 0.00 0.41 331.0 0.67 236.0 6.0 33
462.50 NFLX1416H462.5 1.57 0.73 1.73 2.0 1.79 4.0 67.0 354
462.50 NFLX1422H462.5 3.10 1.10 2.94 5.0 3.30 228.0 5.0 8
462.50 NFLX1429H462.5 4.30 1.78 4.15 33.0 4.50 47.0 44.0 22
465.00 NFLX1401H465 0.08 0.05 0.06 3.0 0.08 7.0 55.0 388
465.00 NFLX1408H465 0.49 0.32 0.39 16.0 0.47 2.0 48.0 81
465.00 NFLX1416H465 1.40 0.79 1.39 2.0 1.45 2.0 36.0 580
465.00 NFLX1422H465 2.01 0.43 2.13 366.0 2.83 178.0 16.0 34
465.00 NFLX1429H465 2.75 0.51 3.45 127.0 3.95 63.0 11.0 59
467.50 NFLX1401H467.5 0.04 0.01 0.04 7.0 0.06 4.0 14.0 51
467.50 NFLX1408H467.5 0.30 0.17 0.26 33.0 0.38 49.0 10.0 27
467.50 NFLX1422H467.5 1.55 0.14 1.77 350.0 2.37 91.0 15.0 40
467.50 NFLX1429H467.5 3.30 1.43 3.15 11.0 3.45 27.0 14.0 42
470.00 NFLX1401H470 0.03 0.00 0.04 3.0 0.05 2.0 10.0 541
470.00 NFLX1408H470 0.27 0.16 0.27 8.0 0.31 4.0 51.0 203
470.00 NFLX1416H470 0.97 0.51 0.93 1.0 0.97 15.0 143.0 1,009
470.00 NFLX1422H470 1.54 0.59 1.60 301.0 2.05 63.0 5.0 103
470.00 NFLX1429H470 2.88 0.93 2.71 33.0 2.90 18.0 63.0 85
472.50 NFLX1401H472.5 0.02 0.01 0.03 2.0 0.04 2.0 4.0 7
472.50 NFLX1408H472.5 0.11 0.04 0.15 4.0 0.24 24.0 4.0 14
472.50 NFLX1422H472.5 1.64 0.68 1.49 10.0 1.67 41.0 37.0 2
472.50 NFLX1429H472.5 2.03 0.52 2.07 201.0 2.59 21.0 67.0 49
475.00 NFLX1401H475 0.03 0.02 0.01 21.0 0.03 2.0 4.0 615
475.00 NFLX1408H475 0.15 0.10 0.10 7.0 0.19 34.0 16.0 49
475.00 NFLX1416H475 0.61 0.35 0.59 2.0 0.61 40.0 60.0 688
475.00 NFLX1422H475 1.44 0.79 0.84 331.0 1.43 42.0 38.0 20
475.00 NFLX1429H475 1.77 0.52 1.71 306.0 2.18 1.0 49.0 44
477.50 NFLX1408H477.5 0.05 0.00 0.08 1.0 0.14 13.0 2.0 28
477.50 NFLX1422H477.5 0.85 0.15 0.63 311.0 1.25 73.0 37.0 5
477.50 NFLX1429H477.5 1.51 0.47 1.63 194.0 1.95 29.0 4.0 95
480.00 NFLX1401H480 0.02 0.01 0.01 4.0 0.03 3.0 10.0 311
480.00 NFLX1408H480 0.04 0.00 0.01 70.0 0.14 36.0 12.0 67
480.00 NFLX1416H480 0.44 0.22 0.42 24.0 0.45 2.0 231.0 745
480.00 NFLX1422H480 1.00 0.59 0.42 310.0 1.05 104.0 8.0 32
480.00 NFLX1429H480 1.52 0.65 1.47 21.0 1.64 23.0 68.0 20
482.50 NFLX1422H482.5 0.67 0.33 0.40 305.0 0.86 77.0 3.0 4
482.50 NFLX1429H482.5 1.25 0.52 1.25 39.0 1.44 31.0 52.0 62
485.00 NFLX1401H485 0.01 0.00 0.01 2.0 0.02 2.0 3.0 225
485.00 NFLX1408H485 0.01 0.00 0.01 7.0 0.14 43.0 0.0 0
485.00 NFLX1416H485 0.29 0.15 0.28 33.0 0.31 7.0 68.0 450
485.00 NFLX1422H485 0.53 0.26 0.25 243.0 0.73 30.0 4.0 6
485.00 NFLX1429H485 1.31 0.69 0.86 221.0 1.26 16.0 2.0 11
487.50 NFLX1422H487.5 3.55 3.33 0.16 252.0 0.61 39.0 1.0 3
490.00 NFLX1401H490 0.02 0.01 0.01 2.0 0.02 1.0 10.0 352
490.00 NFLX1408H490 0.50 0.37 0.13 31.0 0.14 31.0 4.0 50
490.00 NFLX1416H490 0.23 0.16 0.20 25.0 0.23 6.0 32.0 621
490.00 NFLX1422H490 0.50 0.32 0.16 305.0 0.55 77.0 1.0 28
490.00 NFLX1429H490 0.75 0.32 0.45 225.0 0.94 13.0 3.0 16
492.50 NFLX1422H492.5 7.55 7.43 0.07 300.0 0.45 61.0 1.0 2
495.00 NFLX1401H495 0.01 -0.08 0.03 10.0 0.02 3.0 7.0 99
495.00 NFLX1408H495 0.60 0.44 0.07 28.0 0.16 41.0 11.0 12
495.00 NFLX1416H495 0.16 0.06 0.15 12.0 0.17 4.0 25.0 331
495.00 NFLX1422H495 7.75 7.66 0.16 204.0 0.42 60.0 10.0 12
495.00 NFLX1429H495 0.67 0.38 0.31 206.0 0.69 13.0 5.0 61
497.50 NFLX1422H497.5 6.20 6.13 0.02 270.0 0.38 77.0 4.0 15
500.00 NFLX1401H500 0.02 0.00 0.02 11.0 0.01 7.0 13.0 392
500.00 NFLX1408H500 0.07 0.06 0.03 4.0 0.05 2.0 51.0 270
500.00 NFLX1416H500 0.14 0.02 0.13 35.0 0.57 1.0 92.0 1,606
500.00 NFLX1422H500 1.40 1.34 0.08 138.0 0.36 59.0 1.0 36
500.00 NFLX1429H500 0.70 0.49 0.16 215.0 0.51 23.0 21.0 75
502.50 NFLX1422H502.5 6.35 6.31 0.01 192.0 0.32 36.0 3.0 4
505.00 NFLX1401H505 0.07 -0.02 0.05 1.0 0.08 23.0 5.0 160
505.00 NFLX1408H505 0.12 -0.03 0.01 48.0 0.15 19.0 1.0 6
505.00 NFLX1416H505 0.09 0.01 0.02 22.0 0.11 10.0 18.0 345
505.00 NFLX1422H505 8.05 8.02 0.03 88.0 0.30 44.0 10.0 22
507.50 NFLX1422H507.5 0.01 0.00 0.01 26.0 0.27 44.0 0.0 0
510.00 NFLX1401H510 0.05 -0.04 0.02 21.0 0.08 23.0 45.0 100
510.00 NFLX1408H510 0.08 -0.07 0.01 2.0 0.15 22.0 1.0 33
510.00 NFLX1416H510 0.08 0.06 0.02 40.0 0.15 29.0 11.0 405
510.00 NFLX1422H510 0.63 0.40 0.07 12.0 0.24 31.0 10.0 53
510.00 NFLX1429H510 0.24 0.15 0.08 85.0 0.45 93.0 3.0 44
512.50 NFLX1422H512.5 4.35 4.13 0.04 25.0 0.23 13.0 1.0 4
515.00 NFLX1401H515 0.05 -0.04 0.02 7.0 0.08 23.0 13.0 58
515.00 NFLX1408H515 0.15 0.00 0.01 38.0 0.15 35.0 0.0 0
515.00 NFLX1416H515 0.11 0.00 0.05 5.0 0.14 30.0 6.0 169
515.00 NFLX1422H515 0.60 0.39 0.05 47.0 0.22 24.0 11.0 72
520.00 NFLX1401H520 0.03 -0.02 0.04 5.0 0.08 20.0 21.0 168
520.00 NFLX1408H520 0.04 0.00 0.04 2.0 0.15 44.0 4.0 8
520.00 NFLX1416H520 0.08 -0.09 0.08 1.0 0.16 27.0 54.0 606
520.00 NFLX1422H520 3.75 3.55 0.02 47.0 0.22 24.0 1.0 1
520.00 NFLX1429H520 0.14 0.13 0.01 24.0 0.28 27.0 3.0 39
525.00 NFLX1401H525 0.02 0.01 0.02 4.0 0.01 42.0 8.0 139
525.00 NFLX1408H525 1.90 1.75 0.01 3.0 0.15 98.0 20.0 20
525.00 NFLX1416H525 0.05 0.00 0.01 6.0 0.14 2.0 2.0 309
530.00 NFLX1401H530 0.04 -0.05 0.04 3.0 0.08 21.0 4.0 39
530.00 NFLX1408H530 0.10 -0.05 0.06 1.0 0.10 23.0 10.0 30
530.00 NFLX1416H530 0.15 0.00 0.01 1.0 0.15 28.0 1.0 289
530.00 NFLX1422H530 0.37 0.19 0.05 21.0 0.18 24.0 2.0 3
530.00 NFLX1429H530 3.56 3.34 0.02 34.0 0.22 24.0 2.0 2
535.00 NFLX1401H535 0.05 -0.04 0.05 4.0 0.04 1.0 4.0 11
535.00 NFLX1408H535 1.24 1.09 0.80 222.0 0.15 132.0 20.0 20
535.00 NFLX1416H535 0.06 -0.09 0.02 4.0 0.15 28.0 12.0 154
540.00 NFLX1401H540 0.10 0.01 0.10 1.0 0.08 23.0 2.0 34
540.00 NFLX1408H540 0.05 -0.10 0.05 1.0 0.15 157.0 1.0 13
540.00 NFLX1416H540 0.06 -0.01 0.05 2.0 0.15 48.0 10.0 344
540.00 NFLX1422H540 0.17 0.00 0.01 10.0 0.17 25.0 0.0 0
540.00 NFLX1429H540 0.19 0.00 0.04 19.0 0.19 27.0 0.0 0
545.00 NFLX1401H545 0.12 0.03 0.01 1.0 0.08 23.0 7.0 26
545.00 NFLX1408H545 1.15 1.13 0.02 4.0 0.10 59.0 5.0 5
545.00 NFLX1416H545 0.06 0.00 0.02 9.0 0.15 28.0 1.0 183
550.00 NFLX1401H550 0.05 -0.04 0.05 2.0 0.08 13.0 2.0 54
550.00 NFLX1408H550 0.12 -0.03 0.10 1.0 0.15 221.0 3.0 9
550.00 NFLX1416H550 0.05 0.02 0.03 3.0 0.33 7.0 40.0 1,023
550.00 NFLX1422H550 2.01 1.85 0.01 11.0 0.16 46.0 1.0 1
550.00 NFLX1429H550 0.10 -0.08 0.10 10.0 0.17 43.0 10.0 10
555.00 NFLX1401H555 0.45 0.36 0.19 117.0 0.08 13.0 17.0 22
555.00 NFLX1408H555 0.78 0.63 0.43 116.0 0.15 230.0 1.0 1
555.00 NFLX1416H555 0.02 -0.13 0.01 40.0 0.15 28.0 35.0 211
560.00 NFLX1401H560 0.10 0.03 0.10 20.0 0.07 6.0 50.0 58
560.00 NFLX1408H560 0.52 0.37 0.36 194.0 0.15 227.0 6.0 14
560.00 NFLX1416H560 0.03 -0.12 0.02 24.0 0.15 56.0 16.0 182
560.00 NFLX1422H560 1.20 1.05 0.79 40.0 0.15 73.0 5.0 5
560.00 NFLX1429H560 0.17 0.00 0.91 44.0 0.16 76.0 0.0 0
565.00 NFLX1401H565 0.50 0.42 0.11 31.0 0.08 21.0 1.0 1
565.00 NFLX1408H565 0.57 0.49 0.27 102.0 0.15 215.0 1.0 1
565.00 NFLX1416H565 0.03 0.00 0.03 5.0 0.15 81.0 45.0 302
570.00 NFLX1401H570 0.26 0.18 0.03 31.0 0.04 27.0 1.0 1
570.00 NFLX1408H570 0.38 0.28 0.18 59.0 0.15 206.0 10.0 9
570.00 NFLX1416H570 0.03 0.00 0.03 23.0 0.15 78.0 23.0 117
570.00 NFLX1422H570 0.15 0.00 0.50 41.0 0.15 87.0 0.0 0
570.00 NFLX1429H570 0.99 0.83 0.60 143.0 0.16 109.0 10.0 10
575.00 NFLX1401H575 0.15 0.08 0.01 8.0 0.08 39.0 10.0 10
575.00 NFLX1408H575 0.07 0.00 0.00 0.0 0.15 126.0 0.0 0
575.00 NFLX1416H575 0.03 0.00 0.01 824.0 0.15 82.0 71.0 115
580.00 NFLX1401H580 0.18 0.10 0.02 60.0 0.08 21.0 1.0 2
580.00 NFLX1408H580 0.11 0.00 0.05 204.0 0.15 132.0 0.0 0
580.00 NFLX1416H580 0.03 0.00 0.03 1.0 0.15 73.0 31.0 67
580.00 NFLX1422H580 0.15 0.00 0.33 46.0 0.15 90.0 2.0 2
580.00 NFLX1429H580 0.16 0.00 0.45 136.0 0.15 85.0 0.0 0
585.00 NFLX1401H585 0.15 0.07 0.01 8.0 0.08 21.0 1.0 1
585.00 NFLX1408H585 0.11 0.00 0.00 0.0 0.15 98.0 0.0 0
585.00 NFLX1416H585 0.03 0.00 0.03 16.0 0.15 77.0 16.0 99
590.00 NFLX1401H590 0.09 0.00 0.01 1.0 0.08 25.0 0.0 0
590.00 NFLX1408H590 0.14 -0.01 0.01 1.0 0.15 113.0 1.0 1
590.00 NFLX1416H590 0.02 0.00 0.02 7.0 0.15 20.0 3.0 43
590.00 NFLX1422H590 0.15 0.00 0.21 36.0 0.15 67.0 0.0 0
590.00 NFLX1429H590 0.15 0.00 0.31 78.0 0.15 79.0 0.0 0
595.00 NFLX1416H595 0.02 -0.08 0.02 3.0 0.15 79.0 3.0 30
600.00 NFLX1401H600 0.09 0.00 0.01 10.0 0.08 26.0 0.0 0
600.00 NFLX1408H600 0.15 0.00 0.01 12.0 0.15 124.0 0.0 0
600.00 NFLX1416H600 0.02 0.00 0.01 20.0 0.03 67.0 10.0 364
600.00 NFLX1422H600 0.15 0.00 0.16 33.0 0.15 57.0 0.0 0
600.00 NFLX1429H600 0.15 0.00 0.21 46.0 0.15 67.0 0.0 0
605.00 NFLX1416H605 0.05 -0.10 0.05 1.0 0.15 79.0 1.0 32
610.00 NFLX1401H610 0.09 0.00 0.01 28.0 0.08 21.0 0.0 0
610.00 NFLX1408H610 0.15 0.00 0.01 8.0 0.15 167.0 0.0 0
610.00 NFLX1416H610 0.87 0.72 0.04 24.0 0.15 47.0 2.0 5
615.00 NFLX1416H615 0.50 0.35 0.14 72.0 0.15 50.0 1.0 8
620.00 NFLX1401H620 0.09 0.00 0.01 22.0 0.08 22.0 0.0 0
620.00 NFLX1408H620 0.15 0.00 0.01 2.0 0.15 218.0 0.0 0
620.00 NFLX1416H620 0.03 -0.12 0.02 19.0 0.15 32.0 61.0 70
625.00 NFLX1416H625 0.40 0.25 0.07 55.0 0.15 27.0 4.0 14
630.00 NFLX1401H630 0.09 0.00 0.01 2.0 0.08 21.0 0.0 0
630.00 NFLX1408H630 0.15 0.00 0.01 28.0 0.15 221.0 0.0 0
630.00 NFLX1416H630 0.01 -0.14 0.04 55.0 0.15 37.0 20.0 59
635.00 NFLX1416H635 0.15 0.00 0.02 61.0 0.15 47.0 0.0 0
640.00 NFLX1401H640 0.09 0.00 0.00 0.0 0.08 24.0 0.0 0
640.00 NFLX1408H640 0.15 0.00 0.00 0.0 0.15 140.0 0.0 0
640.00 NFLX1416H640 0.15 0.00 0.01 1.0 0.15 99.0 0.0 0
645.00 NFLX1416H645 0.15 0.00 0.04 18.0 0.15 126.0 0.0 0
650.00 NFLX1401H650 0.09 0.00 0.00 0.0 0.08 21.0 0.0 0
650.00 NFLX1408H650 0.15 0.00 0.00 0.0 0.15 145.0 0.0 0
650.00 NFLX1416H650 0.02 -0.13 0.02 20.0 0.15 136.0 20.0 37
655.00 NFLX1416H655 0.15 0.00 0.01 56.0 0.15 93.0 0.0 0
660.00 NFLX1416H660 0.15 0.00 0.03 14.0 0.15 205.0 0.0 0
665.00 NFLX1416H665 0.15 0.00 0.01 2.0 0.15 223.0 0.0 0
670.00 NFLX1416H670 0.15 0.00 0.01 3.0 0.15 217.0 0.0 0
675.00 NFLX1416H675 0.03 -0.12 0.03 43.0 0.15 214.0 17.0 17
680.00 NFLX1416H680 0.15 0.00 0.02 12.0 0.15 201.0 5.0 16
685.00 NFLX1416H685 0.15 0.00 0.01 1.0 0.15 220.0 0.0 0
690.00 NFLX1416H690 0.15 0.00 0.04 58.0 0.15 217.0 0.0 0
695.00 NFLX1416H695 0.15 0.00 0.02 65.0 0.15 217.0 0.0 0
700.00 NFLX1416H700 0.15 0.00 0.01 15.0 0.15 210.0 0.0 0

Put Options: NFLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 NFLX1416T145 0.15 0.00 0.01 2.0 0.15 223.0 1.0 1
150.00 NFLX1416T150 0.14 0.00 0.08 30.0 0.15 217.0 25.0 45
155.00 NFLX1416T155 0.15 0.00 0.01 25.0 0.15 220.0 0.0 0
160.00 NFLX1416T160 0.15 0.00 0.01 1.0 0.15 220.0 0.0 0
165.00 NFLX1416T165 0.15 0.00 0.01 1.0 0.15 220.0 0.0 0
170.00 NFLX1416T170 0.15 0.00 0.01 1.0 0.15 220.0 0.0 0
175.00 NFLX1416T175 0.15 0.00 0.01 2.0 0.15 223.0 0.0 0
180.00 NFLX1416T180 0.10 -0.05 0.01 1.0 0.15 223.0 10.0 10
185.00 NFLX1416T185 0.15 0.00 0.01 1.0 0.15 223.0 0.0 0
190.00 NFLX1416T190 0.15 0.00 0.01 25.0 0.15 220.0 0.0 0
195.00 NFLX1416T195 0.08 -0.07 0.03 22.0 0.15 214.0 2.0 4
200.00 NFLX1416T200 0.03 -0.12 0.03 2.0 0.11 149.0 20.0 105
205.00 NFLX1416T205 0.75 0.60 0.01 5.0 0.15 217.0 10.0 10
210.00 NFLX1416T210 0.11 0.06 0.06 10.0 0.05 1.0 1.0 10
215.00 NFLX1416T215 0.10 0.05 0.04 10.0 0.05 1.0 9.0 51
220.00 NFLX1416T220 0.03 0.00 0.01 10.0 0.03 87.0 40.0 214
225.00 NFLX1416T225 0.15 0.00 0.15 25.0 0.15 152.0 25.0 92
230.00 NFLX1416T230 0.05 0.00 0.01 50.0 0.05 90.0 29.0 61
235.00 NFLX1416T235 0.02 -0.13 0.02 30.0 0.15 217.0 5.0 25
240.00 NFLX1416T240 0.08 -0.07 0.01 3.0 0.11 171.0 4.0 25
245.00 NFLX1416T245 0.10 -0.02 0.01 29.0 0.15 219.0 4.0 8
250.00 NFLX1416T250 0.04 0.01 0.01 10.0 0.03 103.0 50.0 138
255.00 NFLX1416T255 0.06 0.01 0.01 7.0 0.05 1.0 1.0 34
260.00 NFLX1416T260 0.06 0.01 0.05 1.0 0.05 1.0 1.0 88
265.00 NFLX1416T265 0.05 -0.05 0.01 1.0 0.10 103.0 2.0 99
270.00 NFLX1416T270 0.09 -0.01 0.01 15.0 0.10 35.0 8.0 99
275.00 NFLX1416T275 0.07 -0.11 0.01 5.0 0.09 31.0 30.0 78
280.00 NFLX1416T280 0.06 -0.15 0.01 2.0 0.20 132.0 71.0 141
285.00 NFLX1416T285 0.49 0.26 0.03 14.0 0.22 163.0 6.0 36
290.00 NFLX1416T290 0.25 0.02 0.01 1.0 0.22 158.0 8.0 52
295.00 NFLX1416T295 0.34 0.21 0.01 3.0 0.24 204.0 7.0 21
300.00 NFLX1416T300 0.05 0.00 0.05 1.0 0.11 26.0 51.0 409
305.00 NFLX1416T305 0.07 -0.18 0.02 4.0 0.15 75.0 1.0 62
310.00 NFLX1416T310 0.10 -0.15 0.01 5.0 0.15 85.0 40.0 72
315.00 NFLX1416T315 0.13 0.01 0.03 53.0 0.14 88.0 23.0 111
320.00 NFLX1416T320 0.05 -0.12 0.01 20.0 0.14 64.0 5.0 191
325.00 NFLX1401T325 0.04 -0.06 0.03 1.0 0.08 25.0 1.0 4
325.00 NFLX1416T325 0.09 0.00 0.05 9.0 0.12 40.0 8.0 135
330.00 NFLX1401T330 0.12 0.02 0.05 1.0 0.08 34.0 5.0 7
330.00 NFLX1408T330 0.25 0.00 0.05 1.0 0.18 177.0 0.0 0
330.00 NFLX1416T330 0.12 0.09 0.05 8.0 0.13 37.0 10.0 273
335.00 NFLX1401T335 0.16 0.06 0.16 2.0 0.08 22.0 2.0 3
335.00 NFLX1408T335 0.25 0.00 0.01 26.0 0.25 244.0 0.0 0
335.00 NFLX1416T335 0.18 0.15 0.09 12.0 0.14 10.0 1.0 242
340.00 NFLX1401T340 0.01 0.00 0.01 1.0 0.09 28.0 2.0 33
340.00 NFLX1408T340 0.12 -0.06 0.05 21.0 0.21 174.0 2.0 2
340.00 NFLX1416T340 0.16 0.01 0.11 34.0 0.14 10.0 26.0 549
345.00 NFLX1401T345 0.07 -0.03 0.01 1.0 0.13 29.0 1.0 8
345.00 NFLX1408T345 0.11 -0.08 0.08 23.0 0.22 159.0 2.0 2
345.00 NFLX1416T345 0.17 0.11 0.14 36.0 0.18 33.0 23.0 662
350.00 NFLX1401T350 0.10 0.00 0.02 10.0 0.09 27.0 57.0 241
350.00 NFLX1408T350 0.08 0.00 0.06 14.0 0.09 17.0 76.0 165
350.00 NFLX1416T350 0.18 -0.03 0.18 4.0 0.19 2.0 101.0 1,168
355.00 NFLX1401T355 0.05 -0.06 0.01 21.0 0.09 31.0 9.0 126
355.00 NFLX1408T355 0.25 0.18 0.07 25.0 0.25 201.0 15.0 15
355.00 NFLX1416T355 0.23 -0.02 0.21 25.0 0.23 1.0 11.0 1,466
360.00 NFLX1401T360 0.03 0.02 0.01 5.0 0.10 38.0 133.0 209
360.00 NFLX1408T360 0.10 0.00 0.08 23.0 0.13 13.0 2.0 5
360.00 NFLX1416T360 0.28 -0.08 0.24 27.0 0.27 2.0 52.0 482
365.00 NFLX1401T365 0.01 -0.02 0.02 10.0 0.04 65.0 3.0 214
365.00 NFLX1408T365 0.12 0.02 0.12 5.0 0.15 15.0 10.0 16
365.00 NFLX1416T365 0.31 -0.15 0.29 28.0 0.32 1.0 359.0 2,167
370.00 NFLX1401T370 0.03 -0.01 0.02 8.0 0.03 2.0 7.0 261
370.00 NFLX1408T370 0.16 -0.06 0.10 30.0 0.17 16.0 3.0 129
370.00 NFLX1416T370 0.39 -0.11 0.37 26.0 0.40 8.0 114.0 1,265
375.00 NFLX1401T375 0.05 0.00 0.02 24.0 0.04 3.0 40.0 199
375.00 NFLX1408T375 0.16 -0.10 0.11 32.0 0.23 60.0 6.0 110
375.00 NFLX1416T375 0.44 -0.26 0.44 27.0 0.47 2.0 234.0 777
380.00 NFLX1401T380 0.05 0.00 0.03 8.0 0.04 3.0 98.0 677
380.00 NFLX1408T380 0.23 -0.10 0.14 35.0 0.28 234.0 14.0 136
380.00 NFLX1416T380 0.55 -0.28 0.58 1.0 0.62 17.0 144.0 992
385.00 NFLX1401T385 0.05 -0.05 0.04 4.0 0.05 4.0 86.0 937
385.00 NFLX1408T385 0.27 -0.20 0.20 13.0 0.31 86.0 41.0 127
385.00 NFLX1416T385 0.74 -0.52 0.75 2.0 0.78 2.0 50.0 802
390.00 NFLX1401T390 0.06 -0.04 0.04 37.0 0.07 42.0 186.0 1,463
390.00 NFLX1408T390 0.37 -0.24 0.26 38.0 0.40 147.0 40.0 71
390.00 NFLX1416T390 1.00 -0.62 0.94 2.0 0.98 10.0 178.0 1,395
392.50 NFLX1401T392.5 0.05 -0.08 0.05 9.0 0.07 25.0 9.0 178
395.00 NFLX1401T395 0.06 -0.12 0.06 3.0 0.07 3.0 176.0 749
395.00 NFLX1408T395 0.49 -0.56 0.38 23.0 0.49 62.0 21.0 111
395.00 NFLX1416T395 1.22 -0.94 1.23 1.0 1.29 1.0 101.0 1,014
397.50 NFLX1401T397.5 0.07 -0.17 0.07 1.0 0.08 22.0 135.0 355
400.00 NFLX1401T400 0.08 -0.14 0.08 1.0 0.09 31.0 720.0 1,794
400.00 NFLX1408T400 0.58 -0.95 0.54 25.0 0.67 5.0 316.0 460
400.00 NFLX1416T400 1.71 -1.19 1.59 2.0 1.71 2.0 572.0 1,432
400.00 NFLX1422T400 2.90 -1.60 2.61 2.0 2.91 7.0 28.0 141
400.00 NFLX1429T400 4.37 -1.51 3.75 90.0 4.60 479.0 10.0 124
402.50 NFLX1401T402.5 0.10 -0.28 0.09 1.0 5.00 10.0 92.0 483
405.00 NFLX1401T405 0.10 -0.32 0.09 2.0 0.10 2.0 476.0 1,035
405.00 NFLX1408T405 0.87 -1.08 0.81 20.0 0.96 229.0 133.0 217
405.00 NFLX1416T405 2.24 -1.41 2.23 6.0 2.30 2.0 230.0 629
405.00 NFLX1422T405 5.70 0.00 3.30 163.0 3.80 220.0 26.0 54
405.00 NFLX1429T405 5.71 -1.69 4.40 27.0 5.65 484.0 5.0 26
407.50 NFLX1401T407.5 0.11 -0.39 0.11 1.0 0.12 1.0 293.0 1,026
407.50 NFLX1408T407.5 0.99 -1.64 0.99 49.0 1.14 16.0 108.0 137
407.50 NFLX1429T407.5 7.70 0.00 5.05 306.0 6.10 375.0 43.0 45
410.00 NFLX1401T410 0.14 -0.67 0.13 7.0 0.14 2.0 1034.0 1,898
410.00 NFLX1408T410 1.26 -1.76 1.14 108.0 1.35 111.0 405.0 265
410.00 NFLX1416T410 2.90 -2.17 2.87 3.0 2.90 2.0 373.0 579
410.00 NFLX1422T410 5.10 -1.74 4.25 177.0 4.95 329.0 96.0 22
410.00 NFLX1429T410 6.30 -2.16 5.85 65.0 6.40 292.0 45.0 42
412.50 NFLX1401T412.5 0.17 -0.78 0.16 2.0 0.18 2.0 612.0 1,257
412.50 NFLX1408T412.5 1.50 -2.10 1.50 39.0 1.67 45.0 41.0 28
412.50 NFLX1422T412.5 7.20 0.00 4.75 220.0 5.40 272.0 2.0 23
412.50 NFLX1429T412.5 11.50 2.90 6.05 459.0 7.00 73.0 2.0 11
415.00 NFLX1401T415 0.21 -1.18 0.20 18.0 0.22 1.0 2125.0 3,384
415.00 NFLX1408T415 1.88 -2.67 1.85 30.0 1.98 42.0 156.0 176
415.00 NFLX1416T415 3.84 -2.75 3.80 19.0 3.90 12.0 466.0 819
415.00 NFLX1422T415 5.70 -2.70 5.55 56.0 5.90 94.0 4.0 16
415.00 NFLX1429T415 7.50 -2.94 7.20 43.0 7.65 46.0 110.0 53
417.50 NFLX1401T417.5 0.30 -1.56 0.28 2.0 0.31 2.0 914.0 950
417.50 NFLX1408T417.5 2.23 -2.82 2.23 26.0 2.40 36.0 95.0 61
417.50 NFLX1416T417.5 4.50 -3.25 4.50 12.0 4.60 15.0 159.0 197
417.50 NFLX1422T417.5 9.00 0.00 6.05 247.0 6.75 338.0 6.0 15
417.50 NFLX1429T417.5 8.89 -1.66 7.60 203.0 8.45 247.0 9.0 7
420.00 NFLX1401T420 0.42 -2.13 0.40 1.0 0.46 2.0 5293.0 3,254
420.00 NFLX1408T420 2.84 -3.24 2.78 22.0 2.94 3.0 268.0 170
420.00 NFLX1416T420 5.00 -3.64 5.00 2.0 5.10 9.0 514.0 1,086
420.00 NFLX1422T420 8.00 -2.05 6.95 2.0 7.25 2.0 11.0 219
420.00 NFLX1429T420 9.76 -2.65 8.70 25.0 9.25 39.0 28.0 11
422.50 NFLX1401T422.5 0.64 -2.76 0.58 2.0 0.62 100.0 1567.0 692
422.50 NFLX1408T422.5 3.20 -3.95 3.25 28.0 3.45 41.0 75.0 89
422.50 NFLX1416T422.5 5.70 -3.90 5.75 6.0 5.85 2.0 100.0 277
422.50 NFLX1422T422.5 13.15 1.60 7.60 28.0 8.00 10.0 2.0 15
422.50 NFLX1429T422.5 11.20 -2.15 9.25 248.0 10.80 350.0 4.0 11
425.00 NFLX1401T425 0.89 -3.71 0.89 4.0 0.97 1.0 5912.0 1,552
425.00 NFLX1408T425 4.00 -4.36 4.00 2.0 4.10 5.0 314.0 161
425.00 NFLX1416T425 6.35 -4.38 6.45 12.0 6.60 51.0 284.0 1,304
425.00 NFLX1422T425 9.95 -3.40 8.50 46.0 8.90 42.0 4.0 68
425.00 NFLX1429T425 10.50 -4.53 10.25 8.0 11.05 373.0 10.0 39
427.50 NFLX1401T427.5 1.43 -4.57 1.35 5.0 1.44 3.0 2047.0 387
427.50 NFLX1408T427.5 4.75 -5.25 4.55 30.0 5.00 5.0 107.0 61
427.50 NFLX1416T427.5 7.30 -5.15 7.30 4.0 7.45 2.0 134.0 195
427.50 NFLX1422T427.5 9.50 -4.10 9.45 31.0 9.85 76.0 18.0 23
427.50 NFLX1429T427.5 13.20 -2.60 11.25 206.0 12.80 591.0 1.0 2
430.00 NFLX1401T430 2.05 -5.80 2.05 1.0 2.14 1.0 3412.0 617
430.00 NFLX1408T430 5.70 -5.40 5.50 30.0 5.85 17.0 291.0 76
430.00 NFLX1416T430 8.60 -5.11 8.60 1.0 8.70 5.0 620.0 912
430.00 NFLX1422T430 11.73 -3.70 10.50 32.0 10.85 10.0 5.0 78
430.00 NFLX1429T430 14.68 -0.53 12.20 135.0 13.55 461.0 18.0 66
432.50 NFLX1401T432.5 3.00 -6.85 2.90 7.0 3.10 2.0 1298.0 124
432.50 NFLX1408T432.5 6.75 -3.85 6.50 14.0 6.95 254.0 98.0 72
432.50 NFLX1416T432.5 9.55 -5.50 9.35 29.0 9.55 5.0 233.0 123
432.50 NFLX1422T432.5 13.10 -3.85 11.55 101.0 12.30 195.0 34.0 4
432.50 NFLX1429T432.5 19.80 1.30 13.45 33.0 14.20 334.0 15.0 13
435.00 NFLX1401T435 4.35 -7.50 4.35 2.0 4.40 6.0 1015.0 210
435.00 NFLX1408T435 7.82 -6.74 7.65 24.0 8.00 51.0 56.0 120
435.00 NFLX1416T435 10.65 -6.25 10.60 3.0 10.75 11.0 55.0 653
435.00 NFLX1422T435 13.25 -5.00 13.25 1.0 13.35 4.0 17.0 38
435.00 NFLX1429T435 16.14 -3.76 14.55 31.0 15.15 20.0 3.0 30
437.50 NFLX1401T437.5 5.61 -7.94 5.00 1.0 5.85 10.0 205.0 77
437.50 NFLX1408T437.5 11.20 -4.95 8.85 77.0 9.30 8.0 13.0 33
437.50 NFLX1416T437.5 11.90 -6.45 11.75 3.0 11.90 1.0 41.0 103
437.50 NFLX1422T437.5 19.70 -0.25 13.55 251.0 14.90 113.0 4.0 6
437.50 NFLX1429T437.5 18.90 -1.90 15.70 57.0 16.40 36.0 21.0 3
440.00 NFLX1401T440 7.40 -9.20 7.30 1.0 7.45 2.0 90.0 291
440.00 NFLX1408T440 10.42 -7.58 10.20 106.0 10.65 25.0 32.0 131
440.00 NFLX1416T440 13.02 -6.58 12.85 228.0 13.35 81.0 62.0 761
440.00 NFLX1422T440 17.12 -4.63 14.95 212.0 15.75 2.0 30.0 16
440.00 NFLX1429T440 18.98 -3.42 17.00 35.0 18.70 368.0 15.0 51
442.50 NFLX1401T442.5 9.30 -7.54 9.20 1.0 9.30 1.0 2.0 67
442.50 NFLX1408T442.5 12.10 -7.50 11.50 220.0 12.35 19.0 3.0 57
442.50 NFLX1416T442.5 14.50 -7.30 14.30 148.0 14.85 56.0 8.0 118
442.50 NFLX1422T442.5 21.40 -2.00 16.70 5.0 17.40 18.0 3.0 2
442.50 NFLX1429T442.5 23.80 -0.80 18.15 36.0 20.30 380.0 10.0 26
445.00 NFLX1401T445 10.90 -10.35 11.25 1.0 11.65 10.0 25.0 254
445.00 NFLX1408T445 14.97 -6.56 13.55 33.0 14.10 22.0 3.0 65
445.00 NFLX1416T445 15.65 -7.75 16.00 59.0 16.50 42.0 25.0 686
445.00 NFLX1422T445 25.44 0.19 18.30 51.0 19.05 43.0 2.0 4
445.00 NFLX1429T445 27.90 2.55 19.45 261.0 21.80 386.0 2.0 27
447.50 NFLX1401T447.5 14.01 -8.19 13.20 12.0 14.00 39.0 22.0 46
447.50 NFLX1408T447.5 21.70 -1.20 14.80 181.0 16.25 21.0 11.0 64
447.50 NFLX1416T447.5 17.60 -7.95 17.60 44.0 18.25 70.0 13.0 79
447.50 NFLX1422T447.5 27.35 0.45 19.30 215.0 20.60 26.0 10.0 10
447.50 NFLX1429T447.5 25.25 -1.90 21.05 226.0 23.35 385.0 20.0 1
450.00 NFLX1401T450 15.84 -8.91 15.50 13.0 16.25 13.0 96.0 153
450.00 NFLX1408T450 23.31 -0.84 17.50 5.0 18.45 103.0 4.0 54
450.00 NFLX1416T450 19.40 -8.35 19.35 43.0 20.10 140.0 66.0 787
450.00 NFLX1422T450 22.80 -5.90 21.55 29.0 22.20 23.0 2.0 36
450.00 NFLX1429T450 31.57 2.37 22.45 204.0 24.80 364.0 2.0 21
452.50 NFLX1401T452.5 18.67 -9.38 17.80 28.0 18.55 29.0 39.0 123
452.50 NFLX1408T452.5 29.75 2.15 19.00 139.0 21.20 373.0 2.0 15
452.50 NFLX1416T452.5 24.20 -4.20 21.15 78.0 21.90 15.0 29.0 379
452.50 NFLX1422T452.5 32.32 1.37 23.05 47.0 23.95 5.0 5.0 17
452.50 NFLX1429T452.5 32.80 1.65 24.00 213.0 26.60 382.0 1.0 21
455.00 NFLX1401T455 24.45 -4.90 20.45 18.0 21.05 10.0 20.0 146
455.00 NFLX1408T455 27.00 -2.63 20.90 178.0 23.30 370.0 1.0 35
455.00 NFLX1416T455 26.50 -3.85 23.40 44.0 23.95 17.0 7.0 265
455.00 NFLX1422T455 24.80 -8.15 25.00 38.0 25.80 13.0 1.0 4
455.00 NFLX1429T455 30.80 -2.45 25.80 245.0 28.30 312.0 13.0 14
457.50 NFLX1401T457.5 26.80 -5.35 22.05 68.0 24.20 41.0 6.0 35
457.50 NFLX1408T457.5 33.85 1.55 23.10 197.0 25.45 352.0 3.0 12
457.50 NFLX1416T457.5 36.97 4.02 25.30 44.0 26.05 25.0 5.0 43
457.50 NFLX1422T457.5 26.45 -8.00 26.90 50.0 27.70 39.0 2.0 2
457.50 NFLX1429T457.5 35.20 0.00 27.35 227.0 30.05 354.0 0.0 0
460.00 NFLX1401T460 25.74 -8.39 25.45 2.0 26.00 13.0 1.0 32
460.00 NFLX1408T460 39.00 4.35 25.45 15.0 26.75 2.0 1.0 6
460.00 NFLX1416T460 29.50 -7.41 26.85 100.0 29.00 201.0 4.0 380
460.00 NFLX1422T460 42.20 5.75 28.75 38.0 29.65 18.0 2.0 23
460.00 NFLX1429T460 40.90 3.50 29.10 204.0 31.70 248.0 1.0 44
462.50 NFLX1401T462.5 32.00 -4.90 27.60 22.0 28.30 13.0 7.0 45
462.50 NFLX1408T462.5 27.30 -9.80 27.45 97.0 29.90 196.0 9.0 12
462.50 NFLX1416T462.5 37.05 0.00 28.75 239.0 31.00 280.0 1.0 9
462.50 NFLX1422T462.5 36.60 -2.10 30.60 80.0 31.65 49.0 1.0 1
462.50 NFLX1429T462.5 35.80 -3.75 31.15 162.0 33.70 242.0 10.0 10
465.00 NFLX1401T465 40.00 0.65 29.50 36.0 31.90 16.0 4.0 9
465.00 NFLX1408T465 40.72 1.12 29.80 103.0 32.35 94.0 1.0 21
465.00 NFLX1416T465 34.26 -7.49 30.95 141.0 33.15 132.0 7.0 188
465.00 NFLX1422T465 40.37 -0.58 32.55 10.0 34.45 265.0 20.0 13
465.00 NFLX1429T465 36.25 -5.20 32.95 202.0 35.80 307.0 5.0 7
467.50 NFLX1401T467.5 44.27 2.42 31.95 37.0 34.50 31.0 2.0 25
467.50 NFLX1408T467.5 37.45 -4.70 32.25 43.0 34.75 84.0 2.0 5
467.50 NFLX1422T467.5 42.48 -0.57 34.20 229.0 36.65 322.0 20.0 13
467.50 NFLX1429T467.5 41.10 -2.55 34.95 204.0 37.75 239.0 10.0 16
470.00 NFLX1401T470 38.07 -6.33 34.50 8.0 37.15 5.0 3.0 16
470.00 NFLX1408T470 43.85 -0.80 34.60 45.0 37.10 81.0 2.0 32
470.00 NFLX1416T470 38.90 -5.85 35.40 79.0 37.75 83.0 7.0 385
470.00 NFLX1422T470 45.50 0.00 36.40 174.0 38.80 279.0 2.0 15
470.00 NFLX1429T470 40.55 -5.70 37.00 136.0 39.85 254.0 3.0 7
472.50 NFLX1401T472.5 47.18 0.00 36.95 28.0 39.55 22.0 3.0 3
472.50 NFLX1408T472.5 36.15 -11.00 37.10 57.0 39.50 59.0 4.0 7
472.50 NFLX1422T472.5 45.65 -2.15 38.50 181.0 40.70 118.0 11.0 11
472.50 NFLX1429T472.5 42.65 -5.80 39.15 211.0 41.80 237.0 21.0 21
475.00 NFLX1401T475 48.00 -1.35 39.45 28.0 41.95 56.0 2.0 9
475.00 NFLX1408T475 48.95 0.00 39.50 97.0 41.90 72.0 3.0 11
475.00 NFLX1416T475 50.51 0.81 40.00 107.0 42.45 104.0 14.0 307
475.00 NFLX1422T475 47.75 -2.65 40.75 16.0 43.00 50.0 19.0 22
475.00 NFLX1429T475 44.70 -6.20 41.30 173.0 44.10 275.0 6.0 6
477.50 NFLX1408T477.5 36.20 -15.75 42.00 32.0 43.60 9.0 6.0 6
477.50 NFLX1422T477.5 39.20 -13.45 42.40 33.0 45.25 40.0 5.0 6
477.50 NFLX1429T477.5 42.10 -11.15 43.55 177.0 46.05 264.0 5.0 5
480.00 NFLX1401T480 53.90 -0.35 44.00 63.0 47.25 71.0 2.0 3
480.00 NFLX1408T480 34.30 -20.10 44.05 64.0 47.10 64.0 26.0 18
480.00 NFLX1416T480 58.80 4.10 44.60 102.0 47.20 112.0 1.0 86
480.00 NFLX1422T480 48.05 -7.20 45.00 22.0 47.75 58.0 11.0 13
480.00 NFLX1429T480 55.50 0.00 45.55 188.0 48.30 268.0 0.0 0
482.50 NFLX1422T482.5 54.45 -3.00 47.15 20.0 49.95 63.0 9.0 19
482.50 NFLX1429T482.5 57.80 0.00 47.70 41.0 50.55 133.0 0.0 0
485.00 NFLX1401T485 55.50 -3.70 48.90 76.0 52.25 38.0 1.0 1
485.00 NFLX1408T485 59.35 0.00 49.35 37.0 51.90 47.0 0.0 0
485.00 NFLX1416T485 57.45 -2.50 49.75 123.0 51.95 74.0 30.0 50
485.00 NFLX1422T485 40.10 -19.90 49.95 20.0 52.45 20.0 1.0 1
485.00 NFLX1429T485 60.30 0.00 50.05 90.0 52.80 51.0 0.0 0
487.50 NFLX1422T487.5 62.35 0.00 51.95 40.0 54.70 40.0 0.0 0
490.00 NFLX1401T490 60.09 -4.11 53.95 64.0 57.25 74.0 2.0 2
490.00 NFLX1408T490 38.48 -25.87 54.10 49.0 57.00 93.0 1.0 3
490.00 NFLX1416T490 66.20 1.75 54.30 60.0 57.00 149.0 3.0 69
490.00 NFLX1422T490 50.50 -14.45 54.50 59.0 57.15 49.0 5.0 5
490.00 NFLX1429T490 65.05 0.00 54.55 40.0 57.75 127.0 0.0 0
492.50 NFLX1422T492.5 62.65 -4.90 57.20 17.0 59.55 73.0 9.0 28
495.00 NFLX1401T495 49.55 -19.65 58.95 67.0 62.25 33.0 1.0 10
495.00 NFLX1408T495 50.28 -19.07 58.65 86.0 61.85 46.0 1.0 1
495.00 NFLX1416T495 66.15 -3.30 59.45 72.0 61.95 69.0 10.0 30
495.00 NFLX1422T495 54.55 -15.25 59.65 24.0 62.00 21.0 24.0 21
495.00 NFLX1429T495 56.50 -13.55 59.35 28.0 62.30 26.0 10.0 10
497.50 NFLX1422T497.5 58.70 -13.60 61.75 30.0 64.30 29.0 7.0 7
500.00 NFLX1401T500 54.00 -20.20 64.05 64.0 67.25 30.0 1.0 18
500.00 NFLX1408T500 74.35 0.00 63.75 59.0 67.15 74.0 10.0 5
500.00 NFLX1416T500 79.00 4.65 64.40 37.0 67.35 85.0 1.0 24
500.00 NFLX1422T500 72.00 -2.45 64.40 25.0 67.10 26.0 2.0 12
500.00 NFLX1429T500 74.90 0.00 64.55 28.0 67.20 45.0 0.0 0
502.50 NFLX1422T502.5 76.90 0.00 66.65 22.0 69.60 68.0 0.0 0
505.00 NFLX1401T505 59.90 -19.30 69.05 36.0 72.30 18.0 5.0 4
505.00 NFLX1408T505 79.35 0.00 68.90 1.0 72.05 62.0 0.0 0
505.00 NFLX1416T505 77.50 -1.85 69.40 32.0 71.90 32.0 1.0 8
505.00 NFLX1422T505 79.40 0.00 68.75 16.0 72.50 15.0 0.0 0
507.50 NFLX1422T507.5 68.20 -13.70 71.75 26.0 74.50 22.0 2.0 4
510.00 NFLX1401T510 61.95 -22.25 74.05 57.0 77.30 24.0 14.0 14
510.00 NFLX1408T510 65.30 -19.05 73.90 64.0 77.05 22.0 8.0 6
510.00 NFLX1416T510 83.70 0.00 73.75 7.0 77.15 7.0 1.0 10
510.00 NFLX1422T510 77.60 -6.85 73.80 16.0 77.45 16.0 1.0 11
510.00 NFLX1429T510 84.45 0.00 74.10 26.0 77.00 26.0 0.0 0
512.50 NFLX1422T512.5 66.80 -19.85 76.20 4.0 80.00 3.0 3.0 10
515.00 NFLX1401T515 84.00 -5.20 79.25 47.0 82.25 22.0 2.0 13
515.00 NFLX1408T515 89.40 0.00 78.90 73.0 81.95 57.0 0.0 0
515.00 NFLX1416T515 67.90 -20.85 79.30 25.0 82.05 73.0 6.0 18
515.00 NFLX1422T515 75.70 -13.30 78.85 3.0 82.55 3.0 2.0 46
520.00 NFLX1401T520 84.95 -9.25 84.30 60.0 87.25 36.0 1.0 1
520.00 NFLX1408T520 67.90 -26.30 83.80 65.0 87.25 55.0 3.0 3
520.00 NFLX1416T520 92.75 -1.65 84.05 29.0 87.15 20.0 1.0 17
520.00 NFLX1422T520 93.65 0.00 83.70 3.0 87.40 4.0 0.0 0
520.00 NFLX1429T520 94.05 0.00 83.75 27.0 87.40 25.0 0.0 0
525.00 NFLX1401T525 74.55 -24.65 88.90 6.0 92.25 6.0 4.0 4
525.00 NFLX1408T525 99.20 0.00 88.90 6.0 92.25 13.0 0.0 0
525.00 NFLX1416T525 92.00 -7.40 89.10 2.0 92.15 6.0 1.0 5
530.00 NFLX1401T530 96.75 -7.45 93.95 1.0 97.25 11.0 1.0 1
530.00 NFLX1408T530 79.85 -24.35 93.00 20.0 97.30 21.0 2.0 2
530.00 NFLX1416T530 79.81 -24.59 93.25 1.0 97.30 21.0 5.0 4
530.00 NFLX1422T530 103.65 0.00 93.70 5.0 97.40 5.0 0.0 0
530.00 NFLX1429T530 104.15 0.00 93.65 21.0 97.45 21.0 0.0 0
535.00 NFLX1401T535 101.75 -7.45 99.05 4.0 102.25 11.0 1.0 1
535.00 NFLX1408T535 109.20 0.00 98.65 21.0 102.30 21.0 0.0 0
535.00 NFLX1416T535 75.70 -33.50 98.25 1.0 102.30 18.0 3.0 18
540.00 NFLX1401T540 114.10 0.00 103.50 21.0 107.30 20.0 0.0 0
540.00 NFLX1408T540 113.70 0.00 103.40 21.0 107.30 21.0 0.0 0
540.00 NFLX1416T540 93.40 -20.55 103.70 6.0 107.45 33.0 7.0 6
540.00 NFLX1422T540 113.80 0.00 103.70 3.0 107.40 3.0 0.0 0
540.00 NFLX1429T540 113.90 0.00 103.40 1.0 107.15 5.0 0.0 0
545.00 NFLX1401T545 117.80 0.00 108.60 10.0 112.25 49.0 3.0 0
545.00 NFLX1408T545 119.25 0.00 107.75 1.0 112.30 21.0 0.0 0
545.00 NFLX1416T545 106.85 -12.35 108.70 17.0 112.15 4.0 2.0 1
550.00 NFLX1401T550 124.20 0.00 113.80 55.0 117.25 10.0 0.0 0
550.00 NFLX1408T550 124.20 0.00 113.65 10.0 117.25 10.0 0.0 0
550.00 NFLX1416T550 97.00 -26.75 114.00 6.0 117.35 27.0 1.0 2
550.00 NFLX1422T550 123.80 0.00 113.40 21.0 117.70 21.0 0.0 0
550.00 NFLX1429T550 123.75 0.00 113.40 4.0 117.65 4.0 0.0 0
555.00 NFLX1401T555 125.05 -4.15 118.85 3.0 122.35 3.0 3.0 1
555.00 NFLX1408T555 129.20 0.00 118.75 11.0 122.25 21.0 0.0 0
555.00 NFLX1416T555 90.05 -39.15 118.80 17.0 122.15 4.0 2.0 2
560.00 NFLX1401T560 126.75 -7.45 123.10 1.0 127.35 19.0 1.0 1
560.00 NFLX1408T560 134.00 0.00 123.50 35.0 127.30 36.0 0.0 0
560.00 NFLX1416T560 93.80 -40.40 123.95 17.0 127.25 67.0 2.0 1
560.00 NFLX1422T560 133.90 0.00 123.40 29.0 128.35 3.0 0.0 0
560.00 NFLX1429T560 133.60 0.00 122.85 1.0 127.25 24.0 0.0 0
565.00 NFLX1401T565 131.75 -7.40 127.75 2.0 132.30 22.0 1.0 1
565.00 NFLX1408T565 139.20 0.00 128.80 5.0 132.25 5.0 0.0 0
565.00 NFLX1416T565 97.35 -41.75 129.15 12.0 132.15 29.0 1.0 1
570.00 NFLX1401T570 136.65 -7.55 132.80 1.0 137.35 19.0 1.0 1
570.00 NFLX1408T570 144.25 0.00 133.50 35.0 137.30 42.0 0.0 0
570.00 NFLX1416T570 136.75 -7.45 134.00 6.0 137.30 6.0 1.0 4
570.00 NFLX1422T570 143.60 0.00 133.35 2.0 137.50 1.0 0.0 0
570.00 NFLX1429T570 143.60 0.00 133.35 7.0 137.70 22.0 0.0 0
575.00 NFLX1401T575 141.65 -7.50 138.60 3.0 142.35 6.0 1.0 1
575.00 NFLX1408T575 149.20 0.00 138.80 45.0 142.25 16.0 0.0 0
575.00 NFLX1416T575 107.15 -42.00 138.90 12.0 142.25 67.0 20.0 20
580.00 NFLX1401T580 154.00 0.00 143.50 34.0 147.35 22.0 0.0 0
580.00 NFLX1408T580 154.20 0.00 143.40 21.0 147.30 21.0 0.0 0
580.00 NFLX1416T580 150.06 -4.14 143.55 15.0 147.25 55.0 1.0 11
580.00 NFLX1422T580 153.70 0.00 143.05 11.0 147.25 28.0 0.0 0
580.00 NFLX1429T580 154.00 0.00 143.40 1.0 147.90 21.0 0.0 0
585.00 NFLX1401T585 159.20 0.00 148.60 7.0 152.30 7.0 0.0 0
585.00 NFLX1408T585 159.15 0.00 147.80 2.0 152.40 30.0 0.0 0
585.00 NFLX1416T585 159.00 0.00 148.65 17.0 152.25 67.0 0.0 0
590.00 NFLX1401T590 164.15 0.00 153.45 22.0 157.25 49.0 0.0 0
590.00 NFLX1408T590 164.25 0.00 153.60 21.0 157.30 21.0 0.0 0
590.00 NFLX1416T590 163.95 0.00 153.65 15.0 157.25 31.0 0.0 0
590.00 NFLX1422T590 163.80 0.00 153.15 4.0 157.65 27.0 0.0 0
590.00 NFLX1429T590 163.95 0.00 153.40 4.0 157.60 4.0 0.0 0
595.00 NFLX1416T595 169.20 0.00 158.60 4.0 162.25 45.0 0.0 0
600.00 NFLX1401T600 173.70 0.00 163.30 4.0 167.25 3.0 0.0 0
600.00 NFLX1408T600 174.20 0.00 163.40 21.0 167.40 21.0 0.0 0
600.00 NFLX1416T600 174.20 0.00 163.65 8.0 167.25 14.0 0.0 0
600.00 NFLX1422T600 173.90 0.00 163.40 5.0 167.80 2.0 0.0 0
600.00 NFLX1429T600 173.65 0.00 163.10 4.0 167.25 4.0 0.0 0
605.00 NFLX1416T605 179.20 0.00 168.40 21.0 172.25 21.0 0.0 0
610.00 NFLX1401T610 183.95 0.00 172.55 1.0 177.45 21.0 0.0 0
610.00 NFLX1408T610 184.20 0.00 173.60 4.0 177.20 35.0 0.0 0
610.00 NFLX1416T610 184.20 0.00 173.55 4.0 177.20 4.0 0.0 0
615.00 NFLX1416T615 185.10 -3.75 179.00 4.0 182.20 4.0 1.0 0
620.00 NFLX1401T620 194.20 0.00 183.70 4.0 187.25 29.0 0.0 0
620.00 NFLX1408T620 194.20 0.00 183.60 5.0 187.20 4.0 0.0 0
620.00 NFLX1416T620 194.20 0.00 183.05 3.0 187.20 2.0 0.0 0
625.00 NFLX1416T625 210.00 11.15 189.00 7.0 192.30 7.0 2.0 2
630.00 NFLX1401T630 204.20 0.00 193.95 4.0 197.25 29.0 0.0 0
630.00 NFLX1408T630 204.20 0.00 193.35 21.0 197.30 21.0 0.0 0
630.00 NFLX1416T630 203.70 0.00 193.65 2.0 197.20 18.0 0.0 0
635.00 NFLX1416T635 208.70 0.00 198.20 2.0 202.40 27.0 0.0 0
640.00 NFLX1401T640 214.20 0.00 204.20 16.0 207.20 31.0 0.0 0
640.00 NFLX1408T640 214.20 0.00 203.40 31.0 207.30 21.0 0.0 0
640.00 NFLX1416T640 189.55 -24.30 204.00 6.0 207.35 6.0 1.0 1
645.00 NFLX1416T645 218.70 0.00 208.15 1.0 212.35 21.0 0.0 0
650.00 NFLX1401T650 224.20 0.00 213.80 4.0 217.25 14.0 0.0 0
650.00 NFLX1408T650 223.70 0.00 213.35 21.0 217.55 21.0 0.0 0
650.00 NFLX1416T650 209.85 -14.35 214.00 3.0 217.35 3.0 37.0 7
655.00 NFLX1416T655 228.70 0.00 219.00 4.0 222.20 4.0 0.0 0
660.00 NFLX1416T660 234.20 0.00 223.60 4.0 227.20 44.0 0.0 0
665.00 NFLX1416T665 239.20 0.00 228.75 3.0 232.20 3.0 0.0 0
670.00 NFLX1416T670 244.20 0.00 233.35 21.0 237.30 21.0 0.0 0
675.00 NFLX1416T675 249.20 0.00 238.40 3.0 242.20 4.0 0.0 0
680.00 NFLX1416T680 254.20 0.00 243.35 21.0 247.55 21.0 0.0 0
685.00 NFLX1416T685 259.20 0.00 249.05 3.0 252.25 3.0 0.0 0
690.00 NFLX1416T690 264.20 0.00 254.00 4.0 257.20 21.0 0.0 0
695.00 NFLX1416T695 269.20 0.00 258.70 3.0 262.20 4.0 0.0 0
700.00 NFLX1416T700 274.20 0.00 263.75 1.0 267.25 17.0 0.0 0
Trading Center