Netflix Inc $457.52

down -1.49


19/9/2014 04:00 PM  |  NASDAQ : NFLX  
Industries : Media / Catv Systems
Last Trade: 457.52
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.49 (-0.33 %)
Prev Close: 459.01
Open: 461.00
Bid: 457.52
Ask: 457.64
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 33%
Options:

Call Options: NFLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 NFLX1420I130 302.00 -25.60 327.00 52.0 330.25 52.0 1.0 5
135.00 NFLX1420I135 291.00 -31.60 321.55 7.0 324.75 5.0 3.0 4
140.00 NFLX1420I140 302.65 -14.60 316.70 5.0 319.75 5.0 2.0 4
145.00 NFLX1420I145 262.60 -49.90 311.75 7.0 314.65 30.0 1.0 1
150.00 NFLX1420I150 207.00 -100.75 307.10 52.0 309.75 52.0 29.0 22
155.00 NFLX1420I155 227.50 -75.25 302.10 52.0 304.75 52.0 2.0 1
160.00 NFLX1420I160 222.70 -75.05 297.10 52.0 299.75 50.0 2.0 1
165.00 NFLX1420I165 294.05 1.45 291.70 52.0 294.75 52.0 1.0 3
170.00 NFLX1420I170 256.35 -31.10 286.75 64.0 289.65 9.0 3.0 6
175.00 NFLX1420I175 205.80 -76.95 282.10 52.0 284.75 52.0 4.0 3
180.00 NFLX1420I180 250.25 -27.20 276.95 52.0 279.65 58.0 2.0 3
185.00 NFLX1420I185 251.75 -20.35 271.65 29.0 274.50 37.0 4.0 2
190.00 NFLX1420I190 143.00 -124.75 266.85 50.0 269.65 50.0 1.0 1
195.00 NFLX1420I195 213.05 -49.30 261.75 50.0 264.75 50.0 4.0 6
200.00 NFLX1420I200 254.50 -2.75 257.10 60.0 259.75 60.0 4.0 10
205.00 NFLX1420I205 167.15 -85.45 251.60 70.0 254.70 60.0 2.0 14
210.00 NFLX1420I210 221.00 -26.75 246.60 66.0 249.70 56.0 2.0 1
215.00 NFLX1420I215 157.50 -85.25 241.90 66.0 244.70 56.0 3.0 1
220.00 NFLX1420I220 238.55 1.15 237.10 66.0 239.70 60.0 2.0 18
225.00 NFLX1420I225 231.15 -1.60 231.60 18.0 234.25 35.0 4.0 8
230.00 NFLX1420I230 146.00 -81.75 226.55 10.0 229.25 10.0 10.0 12
235.00 NFLX1420I235 229.42 6.97 222.10 5.0 223.55 15.0 3.0 13
240.00 NFLX1420I240 219.15 1.40 216.10 1.0 218.55 19.0 1.0 17
245.00 NFLX1420I245 115.00 -97.30 211.60 5.0 214.25 5.0 1.0 12
250.00 NFLX1420I250 206.75 0.31 206.40 21.0 208.60 17.0 10.0 44
255.00 NFLX1420I255 101.16 -101.64 202.70 49.0 203.60 32.0 1.0 8
260.00 NFLX1420I260 184.50 -13.20 197.70 54.0 198.60 36.0 10.0 38
265.00 NFLX1420I265 63.85 -128.95 191.65 5.0 193.55 5.0 4.0 3
270.00 NFLX1420I270 151.54 -36.26 187.70 19.0 189.70 31.0 1.0 13
275.00 NFLX1420I275 171.24 -11.21 182.70 45.0 183.60 34.0 2.0 34
280.00 NFLX1420I280 177.23 -1.08 177.10 197.0 179.70 265.0 20.0 32
285.00 NFLX1420I285 162.70 -9.85 172.70 57.0 174.70 52.0 8.0 39
290.00 NFLX1420I290 159.83 -7.92 167.70 59.0 169.70 52.0 1.0 44
295.00 NFLX1420I295 164.15 1.45 161.75 15.0 164.10 4.0 1.0 19
300.00 NFLX1420I300 155.00 -4.50 157.05 99.0 158.55 35.0 34.0 90
305.00 NFLX1420I305 135.70 -17.05 152.05 33.0 154.15 46.0 10.0 61
310.00 NFLX1420I310 149.20 1.30 147.70 44.0 149.70 97.0 11.0 39
315.00 NFLX1420I315 159.55 16.75 142.30 50.0 143.65 198.0 1.0 143
320.00 NFLX1420I320 137.45 -0.80 137.65 35.0 139.70 250.0 4.0 168
325.00 NFLX1420I325 130.90 0.00 131.70 85.0 134.15 231.0 1.0 163
330.00 NFLX1420I330 128.00 -1.43 126.95 19.0 128.60 32.0 1.0 323
335.00 NFLX1420I335 120.55 -2.25 122.00 193.0 124.10 185.0 3.0 124
340.00 NFLX1420I340 117.65 -1.40 116.95 15.0 118.15 15.0 12.0 301
340.00 NFLX1426I340 117.80 0.00 116.70 24.0 119.50 24.0 0.0 0
345.00 NFLX1420I345 111.39 -2.11 112.65 188.0 113.55 30.0 1.0 122
345.00 NFLX1426I345 112.45 0.00 111.90 24.0 114.50 24.0 0.0 0
350.00 NFLX1420I350 108.30 -0.75 107.80 181.0 108.50 61.0 38.0 200
350.00 NFLX1426I350 107.40 0.00 107.15 24.0 109.70 24.0 0.0 0
355.00 NFLX1420I355 100.75 -2.75 102.05 280.0 104.10 228.0 1.0 173
355.00 NFLX1426I355 102.80 0.00 102.15 105.0 104.70 116.0 0.0 0
360.00 NFLX1420I360 97.70 0.00 97.45 9.0 97.85 6.0 17.0 179
360.00 NFLX1426I360 97.75 0.00 97.15 24.0 99.70 24.0 0.0 0
365.00 NFLX1420I365 91.50 -1.30 91.95 181.0 94.15 102.0 6.0 380
365.00 NFLX1426I365 92.75 0.00 91.75 22.0 95.00 14.0 0.0 0
370.00 NFLX1420I370 86.50 -1.20 87.75 188.0 88.60 120.0 1.0 138
370.00 NFLX1426I370 87.80 0.00 87.80 23.0 90.00 57.0 0.0 0
375.00 NFLX1420I375 83.50 -1.70 82.80 27.0 83.55 32.0 10.0 97
375.00 NFLX1426I375 83.65 0.65 82.20 53.0 85.00 57.0 1.0 1
380.00 NFLX1420I380 74.00 -3.80 76.95 124.0 79.10 229.0 4.0 232
380.00 NFLX1426I380 77.80 0.00 77.20 47.0 79.85 46.0 0.0 0
385.00 NFLX1420I385 73.05 0.50 71.90 86.0 74.90 87.0 4.0 78
385.00 NFLX1426I385 73.65 0.90 71.70 47.0 74.85 46.0 1.0 1
390.00 NFLX1420I390 64.90 -2.15 67.90 73.0 68.55 28.0 11.0 355
390.00 NFLX1426I390 67.35 0.00 67.20 100.0 69.20 42.0 0.0 0
395.00 NFLX1420I395 61.60 -1.35 62.75 184.0 63.50 87.0 4.0 130
395.00 NFLX1426I395 63.75 0.80 61.50 1.0 64.20 34.0 1.0 9
397.50 NFLX1426I397.5 60.20 0.00 59.60 13.0 61.90 29.0 0.0 0
400.00 NFLX1420I400 58.80 -1.38 58.10 19.0 58.50 64.0 8.0 449
400.00 NFLX1426I400 59.88 0.00 57.10 121.0 59.35 35.0 2.0 5
402.50 NFLX1426I402.5 51.35 -4.05 54.70 108.0 56.95 69.0 23.0 23
405.00 NFLX1420I405 53.55 0.40 52.40 40.0 53.65 25.0 11.0 102
405.00 NFLX1426I405 57.25 4.30 52.20 73.0 54.35 58.0 17.0 47
407.50 NFLX1426I407.5 50.45 0.00 49.70 67.0 51.85 57.0 0.0 0
410.00 NFLX1420I410 48.05 0.05 47.40 32.0 48.60 159.0 22.0 247
410.00 NFLX1426I410 47.77 1.59 47.30 107.0 49.40 68.0 1.0 60
412.50 NFLX1426I412.5 42.55 -2.90 44.85 78.0 46.90 70.0 2.0 28
415.00 NFLX1420I415 42.90 -0.65 42.40 30.0 43.30 147.0 19.0 217
415.00 NFLX1426I415 42.20 -0.50 42.35 9.0 44.40 35.0 1.0 1
417.50 NFLX1426I417.5 34.00 -6.50 39.85 7.0 41.90 34.0 3.0 7
420.00 NFLX1420I420 38.15 -0.55 37.90 170.0 38.75 88.0 69.0 308
420.00 NFLX1426I420 37.30 -2.80 37.05 11.0 39.40 29.0 2.0 22
422.50 NFLX1420I422.5 35.75 0.00 34.95 19.0 36.70 34.0 2.0 7
422.50 NFLX1426I422.5 36.30 0.80 34.90 7.0 36.95 35.0 4.0 13
425.00 NFLX1420I425 33.27 -1.23 33.00 92.0 33.50 89.0 90.0 515
425.00 NFLX1426I425 34.13 0.00 32.40 7.0 34.40 29.0 1.0 61
427.50 NFLX1420I427.5 30.45 0.00 30.35 24.0 31.05 14.0 0.0 0
427.50 NFLX1426I427.5 27.00 -3.65 30.00 13.0 32.05 67.0 1.0 4
430.00 NFLX1420I430 28.00 -1.00 27.25 56.0 28.05 30.0 38.0 550
430.00 NFLX1426I430 28.25 -1.29 28.25 9.0 29.60 5.0 24.0 4
432.50 NFLX1420I432.5 22.75 -2.70 24.55 7.0 26.05 15.0 1.0 5
432.50 NFLX1426I432.5 23.55 -2.25 25.10 202.0 27.15 60.0 10.0 79
435.00 NFLX1420I435 22.50 -1.53 22.40 10.0 22.80 20.0 43.0 348
435.00 NFLX1426I435 21.65 -1.80 22.75 226.0 24.75 75.0 4.0 33
437.50 NFLX1420I437.5 13.30 -7.10 19.65 96.0 21.70 54.0 14.0 10
437.50 NFLX1426I437.5 21.25 0.00 20.35 19.0 22.40 54.0 1.0 42
440.00 NFLX1420I440 18.15 -0.95 18.15 47.0 18.50 54.0 79.0 432
440.00 NFLX1426I440 19.15 -1.25 17.90 498.0 19.90 358.0 50.0 144
442.50 NFLX1420I442.5 15.25 -0.05 14.75 37.0 15.85 32.0 7.0 52
442.50 NFLX1426I442.5 14.55 -3.15 15.80 495.0 17.45 388.0 8.0 37
445.00 NFLX1420I445 13.36 -0.59 13.10 71.0 13.45 50.0 92.0 833
445.00 NFLX1426I445 14.35 -1.05 13.95 493.0 14.75 76.0 21.0 68
447.50 NFLX1420I447.5 11.01 -0.74 10.85 26.0 11.15 14.0 44.0 181
447.50 NFLX1426I447.5 12.71 -0.54 12.15 441.0 12.65 112.0 3.0 136
450.00 NFLX1420I450 8.52 -0.64 8.35 11.0 8.65 1.0 474.0 855
450.00 NFLX1426I450 10.38 -0.82 10.20 23.0 10.50 62.0 187.0 339
452.50 NFLX1420I452.5 5.10 -1.70 4.85 2.0 5.10 33.0 315.0 473
452.50 NFLX1426I452.5 8.28 -0.67 7.95 25.0 8.80 10.0 68.0 218
455.00 NFLX1420I455 3.10 -1.60 2.86 2.0 3.10 19.0 3228.0 1,673
455.00 NFLX1426I455 6.60 -1.05 6.50 9.0 6.70 1.0 688.0 390
457.50 NFLX1420I457.5 0.01 -2.60 0.02 1.0 0.22 24.0 6100.0 952
457.50 NFLX1426I457.5 5.13 -0.87 5.05 10.0 5.20 2.0 692.0 343
460.00 NFLX1420I460 0.01 -1.30 0.01 20.0 0.01 74.0 9149.0 3,411
460.00 NFLX1426I460 3.88 -0.87 3.80 19.0 3.95 75.0 1340.0 2,391
462.50 NFLX1420I462.5 0.01 -0.64 0.01 21.0 0.10 24.0 2487.0 1,681
462.50 NFLX1426I462.5 2.91 -0.79 2.86 1.0 3.50 1.0 579.0 759
465.00 NFLX1420I465 0.01 -0.28 0.01 1.0 0.04 42.0 1877.0 2,976
465.00 NFLX1426I465 2.12 -0.63 1.94 7.0 2.12 11.0 1253.0 2,363
467.50 NFLX1420I467.5 0.01 -0.16 0.01 32.0 0.01 181.0 328.0 2,718
467.50 NFLX1426I467.5 1.53 -0.46 1.36 2.0 1.54 10.0 422.0 911
470.00 NFLX1420I470 0.02 -0.09 0.01 2.0 0.03 1.0 1012.0 3,418
470.00 NFLX1426I470 1.03 -0.47 0.84 2.0 1.07 48.0 525.0 1,798
472.50 NFLX1420I472.5 0.01 -0.05 0.01 1.0 0.03 5.0 224.0 2,003
472.50 NFLX1426I472.5 0.79 -0.15 0.57 10.0 0.77 34.0 176.0 1,223
475.00 NFLX1420I475 0.01 -0.03 0.01 1.0 0.01 79.0 240.0 2,476
475.00 NFLX1426I475 0.53 -0.20 0.47 10.0 0.57 42.0 488.0 946
477.50 NFLX1420I477.5 0.01 -0.01 0.01 1.0 0.04 4.0 77.0 696
477.50 NFLX1426I477.5 0.42 -0.08 0.25 10.0 0.43 52.0 139.0 457
480.00 NFLX1420I480 0.01 -0.02 0.01 46.0 0.01 117.0 84.0 2,062
480.00 NFLX1426I480 0.33 -0.04 0.24 10.0 0.33 57.0 274.0 420
482.50 NFLX1420I482.5 0.01 0.00 0.01 16.0 0.13 11.0 33.0 723
482.50 NFLX1426I482.5 0.25 -0.05 0.18 20.0 0.27 53.0 26.0 252
485.00 NFLX1420I485 0.01 0.00 0.01 3.0 0.01 56.0 24.0 1,891
485.00 NFLX1426I485 0.21 -0.02 0.14 14.0 0.23 33.0 111.0 211
487.50 NFLX1420I487.5 0.01 -0.01 0.01 1.0 0.13 7.0 3.0 556
487.50 NFLX1426I487.5 0.18 -0.07 0.10 18.0 0.20 56.0 110.0 205
490.00 NFLX1420I490 0.01 -0.02 0.01 50.0 0.01 333.0 117.0 3,043
490.00 NFLX1426I490 0.18 0.03 0.12 10.0 0.19 1.0 611.0 405
492.50 NFLX1420I492.5 0.01 0.00 0.02 1.0 0.07 49.0 15.0 1,092
492.50 NFLX1426I492.5 0.14 0.01 0.08 11.0 0.15 20.0 30.0 114
495.00 NFLX1420I495 0.02 0.00 0.01 17.0 0.05 41.0 18.0 1,578
495.00 NFLX1426I495 0.11 -0.01 0.06 11.0 0.13 50.0 138.0 217
497.50 NFLX1420I497.5 0.01 -0.01 0.01 1.0 0.03 4.0 1.0 230
497.50 NFLX1426I497.5 0.07 -0.13 0.05 8.0 0.12 20.0 1.0 93
500.00 NFLX1420I500 0.02 0.00 0.02 3.0 0.02 24.0 82.0 4,643
500.00 NFLX1426I500 0.09 0.04 0.04 12.0 0.08 10.0 59.0 246
502.50 NFLX1420I502.5 0.01 0.00 0.01 5.0 0.01 24.0 2.0 82
502.50 NFLX1426I502.5 0.05 -0.01 0.04 26.0 0.10 39.0 2.0 52
505.00 NFLX1420I505 0.01 0.00 0.01 1.0 0.01 100.0 30.0 961
505.00 NFLX1426I505 0.04 -0.02 0.04 15.0 0.10 24.0 1.0 121
507.50 NFLX1420I507.5 0.02 0.00 0.01 7.0 0.01 19.0 29.0 57
507.50 NFLX1426I507.5 0.07 0.00 0.03 8.0 0.27 6.0 1.0 51
510.00 NFLX1420I510 0.01 -0.01 0.01 3.0 0.01 92.0 56.0 1,832
510.00 NFLX1426I510 0.04 -0.02 0.03 26.0 0.08 18.0 57.0 192
512.50 NFLX1420I512.5 0.04 0.02 0.01 5.0 0.01 19.0 5.0 25
512.50 NFLX1426I512.5 0.02 -0.02 0.03 9.0 0.07 10.0 17.0 33
515.00 NFLX1420I515 0.01 -0.01 0.01 3.0 0.01 100.0 15.0 2,051
515.00 NFLX1426I515 0.04 0.00 0.02 23.0 0.07 15.0 4.0 178
517.50 NFLX1420I517.5 0.03 0.01 0.01 4.0 0.01 19.0 40.0 57
517.50 NFLX1426I517.5 0.05 0.00 0.01 3.0 0.05 8.0 3.0 39
520.00 NFLX1420I520 0.01 0.00 0.01 2.0 0.01 19.0 3.0 642
520.00 NFLX1426I520 0.04 0.00 0.02 9.0 0.05 13.0 18.0 192
522.50 NFLX1420I522.5 0.14 0.13 0.01 7.0 0.01 19.0 23.0 85
522.50 NFLX1426I522.5 0.05 0.02 0.01 1.0 0.05 37.0 60.0 5
525.00 NFLX1420I525 0.01 0.00 0.01 2.0 0.01 19.0 2.0 695
525.00 NFLX1426I525 0.04 -0.02 0.01 14.0 0.05 41.0 63.0 134
530.00 NFLX1420I530 0.01 -0.08 0.01 8.0 0.01 98.0 16.0 582
530.00 NFLX1426I530 0.05 0.00 0.01 47.0 0.06 24.0 3.0 40
535.00 NFLX1420I535 0.11 0.02 0.01 1.0 0.01 100.0 5.0 1,080
535.00 NFLX1426I535 0.05 -0.11 0.01 30.0 0.09 47.0 6.0 39
540.00 NFLX1420I540 0.03 -0.03 0.03 1.0 0.01 100.0 5.0 666
540.00 NFLX1426I540 0.04 -0.21 0.06 31.0 0.05 111.0 2.0 100
545.00 NFLX1420I545 0.01 -0.08 0.01 9.0 0.01 100.0 34.0 372
545.00 NFLX1426I545 0.16 -0.09 0.01 2.0 0.13 96.0 16.0 47
550.00 NFLX1420I550 0.06 0.03 0.06 7.0 0.01 100.0 29.0 506
550.00 NFLX1426I550 0.26 0.00 0.03 51.0 0.16 81.0 0.0 0
555.00 NFLX1420I555 0.05 -0.04 0.02 4.0 0.01 100.0 17.0 144
555.00 NFLX1426I555 0.14 -0.11 0.05 105.0 0.25 61.0 1.0 1
560.00 NFLX1420I560 0.08 0.05 0.01 16.0 0.01 100.0 14.0 512
560.00 NFLX1426I560 0.25 0.00 0.05 40.0 0.25 44.0 0.0 0
565.00 NFLX1420I565 0.05 0.02 0.04 30.0 0.01 100.0 2.0 124
565.00 NFLX1426I565 0.05 0.00 0.01 42.0 0.19 54.0 0.0 0
570.00 NFLX1420I570 0.01 0.00 0.08 54.0 0.01 100.0 1.0 117
570.00 NFLX1426I570 0.25 0.00 0.05 105.0 0.03 2.0 0.0 0
575.00 NFLX1420I575 0.15 0.06 0.01 100.0 0.01 100.0 72.0 127
575.00 NFLX1426I575 0.25 0.00 0.01 8.0 0.25 41.0 0.0 0
580.00 NFLX1420I580 0.05 -0.04 0.04 64.0 0.01 100.0 11.0 113
580.00 NFLX1426I580 0.25 0.00 0.01 20.0 0.25 66.0 0.0 0
585.00 NFLX1420I585 0.10 0.01 0.02 70.0 0.01 100.0 2.0 121
585.00 NFLX1426I585 0.25 0.00 0.05 14.0 0.25 40.0 0.0 0
590.00 NFLX1420I590 0.28 0.19 0.06 40.0 0.01 100.0 9.0 113
590.00 NFLX1426I590 0.25 0.00 0.02 2.0 0.25 65.0 0.0 0
595.00 NFLX1420I595 0.11 -0.03 0.01 1.0 0.01 100.0 1.0 76
595.00 NFLX1426I595 0.25 0.00 0.01 31.0 0.25 73.0 0.0 0
600.00 NFLX1420I600 0.01 -0.08 0.01 18.0 0.01 100.0 4.0 294
600.00 NFLX1426I600 0.25 0.00 0.10 12.0 0.25 71.0 12.0 12
605.00 NFLX1420I605 0.08 -0.01 0.08 5.0 0.08 243.0 46.0 101
605.00 NFLX1426I605 0.25 0.00 0.00 0.0 0.24 33.0 0.0 0
610.00 NFLX1420I610 0.13 0.04 0.13 10.0 0.07 187.0 10.0 121
610.00 NFLX1426I610 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
615.00 NFLX1420I615 0.45 0.36 0.36 132.0 0.15 2.0 10.0 28
615.00 NFLX1426I615 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
620.00 NFLX1420I620 0.09 -0.05 0.15 9.0 0.11 1.0 1.0 53
620.00 NFLX1426I620 0.25 0.00 0.00 0.0 0.25 71.0 0.0 0
625.00 NFLX1420I625 0.35 0.21 0.22 165.0 0.15 2.0 10.0 33
625.00 NFLX1426I625 0.25 0.00 0.00 0.0 0.24 71.0 0.0 0
630.00 NFLX1420I630 0.24 0.15 0.09 185.0 0.15 2.0 16.0 37
630.00 NFLX1426I630 0.25 0.00 0.00 0.0 0.24 73.0 0.0 0
635.00 NFLX1420I635 0.01 -0.13 0.10 196.0 0.14 29.0 1.0 19
635.00 NFLX1426I635 0.25 0.00 0.00 0.0 0.24 73.0 0.0 0
640.00 NFLX1420I640 0.95 0.83 0.07 37.0 0.16 2.0 1.0 11
640.00 NFLX1426I640 0.25 0.00 0.00 0.0 0.24 73.0 0.0 0
645.00 NFLX1420I645 0.16 0.03 0.05 143.0 0.11 1.0 2.0 27
645.00 NFLX1426I645 0.25 0.00 0.00 0.0 0.24 77.0 0.0 0
650.00 NFLX1420I650 0.18 0.06 0.06 112.0 0.11 1.0 26.0 72
650.00 NFLX1426I650 0.25 0.00 0.00 0.0 0.24 77.0 0.0 0
655.00 NFLX1420I655 0.83 0.71 0.01 148.0 0.15 2.0 2.0 15
655.00 NFLX1426I655 0.25 0.00 0.00 0.0 0.24 77.0 0.0 0
660.00 NFLX1420I660 0.19 0.10 0.03 35.0 0.15 2.0 5.0 61
660.00 NFLX1426I660 0.25 0.00 0.00 0.0 0.24 77.0 0.0 0
665.00 NFLX1420I665 0.25 0.16 0.03 42.0 0.15 2.0 1.0 17
665.00 NFLX1426I665 0.25 0.00 0.00 0.0 0.24 77.0 0.0 0
670.00 NFLX1420I670 0.06 -0.08 0.01 76.0 0.14 23.0 4.0 20
670.00 NFLX1426I670 0.25 0.00 0.00 0.0 0.24 77.0 0.0 0
675.00 NFLX1420I675 0.28 0.13 0.06 60.0 0.14 2.0 4.0 41
675.00 NFLX1426I675 0.25 0.00 0.00 0.0 0.24 38.0 0.0 0
680.00 NFLX1420I680 0.15 0.06 0.04 53.0 0.07 178.0 5.0 115
680.00 NFLX1426I680 0.24 0.00 0.00 0.0 0.24 38.0 0.0 0
685.00 NFLX1420I685 0.46 0.37 0.02 72.0 0.14 2.0 1.0 16
685.00 NFLX1426I685 0.24 0.00 0.00 0.0 0.24 30.0 0.0 0
690.00 NFLX1420I690 0.50 0.37 0.18 158.0 0.14 2.0 1.0 85
690.00 NFLX1426I690 0.24 0.00 0.00 0.0 0.24 77.0 0.0 0
695.00 NFLX1420I695 0.40 0.27 0.13 162.0 0.15 2.0 3.0 33
695.00 NFLX1426I695 0.24 0.00 0.00 0.0 0.24 77.0 0.0 0
700.00 NFLX1420I700 0.35 0.21 0.01 40.0 0.14 23.0 1.0 71
700.00 NFLX1426I700 0.24 0.00 0.00 0.0 0.24 77.0 0.0 0
705.00 NFLX1420I705 0.33 0.24 0.01 1.0 0.07 178.0 22.0 133
710.00 NFLX1420I710 0.48 0.34 0.05 78.0 0.14 23.0 31.0 47
715.00 NFLX1420I715 0.30 0.16 0.17 36.0 0.14 23.0 3.0 7
720.00 NFLX1420I720 0.29 0.15 0.18 5.0 0.14 23.0 6.0 18
725.00 NFLX1420I725 0.29 0.15 0.15 21.0 0.14 23.0 2.0 2
730.00 NFLX1420I730 0.24 0.11 0.08 77.0 0.14 23.0 5.0 12
735.00 NFLX1420I735 0.23 0.10 0.01 11.0 0.11 1.0 1.0 22
740.00 NFLX1420I740 0.15 0.01 0.01 10.0 0.07 91.0 20.0 134
745.00 NFLX1420I745 1.83 1.69 0.01 2.0 0.14 15.0 1.0 19
750.00 NFLX1420I750 0.25 0.11 0.01 1.0 0.08 89.0 8.0 728
755.00 NFLX1420I755 0.26 0.13 0.01 1.0 0.15 2.0 2.0 4
760.00 NFLX1420I760 0.23 0.10 0.01 1.0 0.14 2.0 2.0 55
765.00 NFLX1420I765 0.27 0.14 0.01 1.0 0.14 2.0 1.0 5
770.00 NFLX1420I770 0.22 0.09 0.01 1.0 0.14 2.0 1.0 7
775.00 NFLX1420I775 1.75 1.62 0.01 1.0 0.11 1.0 1.0 1
780.00 NFLX1420I780 1.65 1.52 0.01 1.0 0.14 23.0 2.0 2
785.00 NFLX1420I785 1.55 1.42 0.01 1.0 0.08 1.0 1.0 2
790.00 NFLX1420I790 0.60 0.47 0.01 1.0 0.15 2.0 1.0 2
795.00 NFLX1420I795 1.37 1.23 0.03 1.0 0.14 23.0 1.0 13
800.00 NFLX1420I800 0.01 -0.13 0.01 5.0 0.15 2.0 5.0 21
805.00 NFLX1420I805 0.03 -0.12 0.01 11.0 0.15 2.0 5.0 22
810.00 NFLX1420I810 0.03 -0.10 0.01 11.0 0.15 2.0 5.0 5
815.00 NFLX1420I815 0.03 -0.10 0.01 11.0 0.14 2.0 5.0 5
820.00 NFLX1420I820 0.05 -0.08 0.01 2.0 0.14 45.0 5.0 10
825.00 NFLX1420I825 0.13 0.00 0.01 1.0 0.14 2.0 0.0 0
830.00 NFLX1420I830 0.02 -0.12 0.01 1.0 0.15 2.0 5.0 5
835.00 NFLX1420I835 0.09 -0.06 0.01 1.0 0.15 2.0 1.0 15

Put Options: NFLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 NFLX1420U130 0.05 -0.09 0.01 14.0 0.15 2.0 6.0 179
135.00 NFLX1420U135 0.02 -0.07 0.01 27.0 0.15 2.0 50.0 160
140.00 NFLX1420U140 0.05 -0.10 0.05 14.0 0.15 2.0 28.0 68
145.00 NFLX1420U145 0.80 0.66 0.01 1.0 0.14 43.0 10.0 31
150.00 NFLX1420U150 0.01 -0.13 0.01 5.0 0.14 39.0 1.0 223
155.00 NFLX1420U155 0.03 -0.10 0.01 3.0 0.16 2.0 4.0 59
160.00 NFLX1420U160 0.03 -0.11 0.03 13.0 0.11 1.0 100.0 207
165.00 NFLX1420U165 0.38 0.25 0.02 3.0 0.15 2.0 25.0 34
170.00 NFLX1420U170 0.07 -0.06 0.01 13.0 0.11 1.0 42.0 148
175.00 NFLX1420U175 0.02 -0.11 0.01 14.0 0.15 2.0 6.0 233
180.00 NFLX1420U180 0.22 0.09 0.01 2.0 0.04 4.0 15.0 49
185.00 NFLX1420U185 0.10 -0.04 0.10 3.0 0.11 1.0 3.0 77
190.00 NFLX1420U190 0.01 -0.12 0.01 8.0 0.15 2.0 9.0 51
195.00 NFLX1420U195 0.04 -0.10 0.04 1.0 0.15 2.0 1.0 55
200.00 NFLX1420U200 0.02 0.00 0.01 30.0 0.01 10.0 30.0 483
205.00 NFLX1420U205 0.16 0.02 0.01 15.0 0.11 1.0 10.0 196
210.00 NFLX1420U210 0.15 0.01 0.02 8.0 0.14 42.0 11.0 111
215.00 NFLX1420U215 0.10 -0.04 0.10 1.0 0.54 1.0 22.0 272
220.00 NFLX1420U220 0.10 -0.03 0.01 3.0 0.54 1.0 6.0 165
225.00 NFLX1420U225 0.01 -0.08 0.01 2.0 0.10 2.0 44.0 246
230.00 NFLX1420U230 0.05 0.03 0.05 3.0 0.02 1.0 3.0 199
235.00 NFLX1420U235 0.30 0.16 0.01 1.0 0.16 2.0 10.0 98
240.00 NFLX1420U240 0.02 0.00 0.01 3.0 0.02 1.0 23.0 324
245.00 NFLX1420U245 0.10 -0.04 0.01 2.0 0.05 1.0 1.0 128
250.00 NFLX1420U250 0.07 0.02 0.01 2.0 0.05 1.0 6.0 482
255.00 NFLX1420U255 0.13 -0.01 0.01 4.0 0.05 1.0 2.0 59
260.00 NFLX1420U260 0.10 -0.04 0.10 1.0 0.11 1.0 5.0 392
265.00 NFLX1420U265 0.28 0.14 0.01 2.0 0.11 1.0 1.0 372
270.00 NFLX1420U270 0.05 0.00 0.05 8.0 0.05 19.0 2.0 470
275.00 NFLX1420U275 0.03 0.01 0.01 2.0 0.02 100.0 1.0 181
280.00 NFLX1420U280 0.01 -0.08 0.01 1.0 0.07 23.0 1.0 165
285.00 NFLX1420U285 0.05 -0.09 0.05 2.0 0.11 1.0 2.0 139
290.00 NFLX1420U290 0.13 0.04 0.05 25.0 0.11 5.0 2.0 228
295.00 NFLX1420U295 0.08 -0.06 0.01 9.0 0.15 2.0 6.0 185
300.00 NFLX1420U300 0.01 0.00 0.01 6.0 0.01 152.0 6.0 943
305.00 NFLX1420U305 0.03 -0.06 0.01 11.0 0.16 2.0 7.0 446
310.00 NFLX1420U310 0.11 -0.03 0.01 13.0 0.16 2.0 7.0 376
315.00 NFLX1420U315 0.01 -0.13 0.01 1.0 0.11 1.0 1.0 209
320.00 NFLX1420U320 0.06 -0.08 0.01 3.0 0.11 1.0 5.0 541
325.00 NFLX1420U325 0.02 -0.12 0.01 1.0 0.01 100.0 1.0 408
330.00 NFLX1420U330 0.01 -0.08 0.02 5.0 0.01 100.0 1.0 386
335.00 NFLX1420U335 0.02 -0.09 0.02 25.0 0.01 100.0 25.0 300
340.00 NFLX1420U340 0.05 -0.04 0.05 4.0 0.01 100.0 4.0 504
340.00 NFLX1426U340 0.09 -0.05 0.01 2.0 0.19 85.0 30.0 20
345.00 NFLX1420U345 0.06 -0.03 0.02 1.0 0.01 100.0 2.0 365
345.00 NFLX1426U345 0.25 0.00 0.00 0.0 0.25 84.0 0.0 0
350.00 NFLX1420U350 0.01 -0.01 0.01 29.0 0.01 100.0 1.0 659
350.00 NFLX1426U350 0.25 0.00 0.00 0.0 0.25 37.0 0.0 0
355.00 NFLX1420U355 0.05 0.00 0.05 1.0 0.01 100.0 6.0 463
355.00 NFLX1426U355 0.25 0.00 0.00 0.0 0.25 37.0 0.0 0
360.00 NFLX1420U360 0.01 0.00 0.01 1.0 0.01 100.0 3.0 472
360.00 NFLX1426U360 0.25 0.00 0.00 0.0 0.24 61.0 0.0 0
365.00 NFLX1420U365 0.05 -0.04 0.01 3.0 0.01 100.0 1.0 499
365.00 NFLX1426U365 0.26 0.00 0.00 0.0 0.26 61.0 0.0 0
370.00 NFLX1420U370 0.02 -0.02 0.01 2.0 0.01 103.0 1.0 429
370.00 NFLX1426U370 0.25 0.00 0.01 20.0 0.09 22.0 0.0 0
375.00 NFLX1420U375 0.01 0.00 0.01 4.0 0.01 100.0 4.0 398
375.00 NFLX1426U375 0.25 0.00 0.00 0.0 0.26 73.0 0.0 0
380.00 NFLX1420U380 0.02 -0.02 0.02 4.0 0.01 100.0 63.0 524
380.00 NFLX1426U380 0.11 -0.14 0.01 10.0 0.10 31.0 2.0 2
385.00 NFLX1420U385 0.01 0.00 0.01 1.0 0.01 11.0 1.0 252
385.00 NFLX1426U385 0.09 -0.16 0.06 42.0 0.10 37.0 102.0 70
390.00 NFLX1420U390 0.01 0.00 0.01 1.0 0.01 127.0 1.0 782
390.00 NFLX1426U390 0.06 -0.20 0.01 5.0 0.07 32.0 10.0 1
395.00 NFLX1420U395 0.01 0.00 0.01 1.0 0.01 100.0 2.0 577
395.00 NFLX1426U395 0.08 0.02 0.04 2.0 0.06 20.0 3.0 147
397.50 NFLX1426U397.5 0.26 0.20 0.03 3.0 0.07 20.0 49.0 61
400.00 NFLX1420U400 0.01 -0.02 0.01 9.0 0.01 97.0 3.0 2,959
400.00 NFLX1426U400 0.09 0.02 0.04 3.0 0.08 27.0 11.0 441
402.50 NFLX1426U402.5 0.16 0.09 0.04 2.0 0.09 31.0 8.0 26
405.00 NFLX1420U405 0.04 0.03 0.01 12.0 0.01 129.0 53.0 462
405.00 NFLX1426U405 0.10 0.02 0.06 2.0 0.10 27.0 28.0 62
407.50 NFLX1426U407.5 0.23 0.14 0.08 3.0 0.11 23.0 4.0 30
410.00 NFLX1420U410 0.01 0.00 0.01 21.0 0.01 132.0 1.0 694
410.00 NFLX1426U410 0.15 0.05 0.09 13.0 0.12 24.0 72.0 153
412.50 NFLX1426U412.5 0.14 0.03 0.12 2.0 0.19 3.0 5.0 13
415.00 NFLX1420U415 0.02 0.00 0.01 2.0 0.07 52.0 7.0 556
415.00 NFLX1426U415 0.14 0.00 0.12 9.0 0.19 4.0 3.0 29
417.50 NFLX1426U417.5 0.15 -0.07 0.13 7.0 0.16 12.0 6.0 32
420.00 NFLX1420U420 0.01 0.00 0.01 2.0 0.08 38.0 3.0 805
420.00 NFLX1426U420 0.19 -0.07 0.15 9.0 0.17 5.0 41.0 175
422.50 NFLX1420U422.5 0.01 -0.03 0.01 20.0 0.07 21.0 41.0 329
422.50 NFLX1426U422.5 0.28 0.08 0.16 10.0 0.20 26.0 11.0 24
425.00 NFLX1420U425 0.01 -0.01 0.01 11.0 0.07 53.0 23.0 1,173
425.00 NFLX1426U425 0.22 -0.12 0.21 8.0 0.25 20.0 144.0 189
427.50 NFLX1420U427.5 0.02 -0.01 0.01 20.0 0.07 48.0 11.0 101
427.50 NFLX1426U427.5 0.41 0.14 0.22 42.0 0.28 1.0 13.0 191
430.00 NFLX1420U430 0.02 0.00 0.01 20.0 0.08 12.0 20.0 1,480
430.00 NFLX1426U430 0.29 -0.08 0.30 3.0 0.33 2.0 227.0 229
432.50 NFLX1420U432.5 0.02 -0.01 0.01 20.0 0.07 32.0 61.0 393
432.50 NFLX1426U432.5 0.37 -0.05 0.32 7.0 0.37 2.0 8.0 189
435.00 NFLX1420U435 0.01 -0.01 0.01 15.0 0.04 7.0 52.0 1,223
435.00 NFLX1426U435 0.48 -0.11 0.44 60.0 0.53 39.0 336.0 547
437.50 NFLX1420U437.5 0.01 -0.05 0.01 20.0 0.02 4.0 31.0 426
437.50 NFLX1426U437.5 0.56 -0.13 0.55 3.0 0.56 4.0 163.0 269
440.00 NFLX1420U440 0.01 -0.04 0.01 1.0 0.01 81.0 542.0 2,300
440.00 NFLX1426U440 0.80 -0.01 0.78 1.0 0.80 1.0 425.0 1,026
442.50 NFLX1420U442.5 0.01 -0.05 0.01 99.0 0.03 6.0 184.0 638
442.50 NFLX1426U442.5 0.92 -0.16 0.88 1.0 0.90 1.0 156.0 613
445.00 NFLX1420U445 0.03 -0.04 0.01 5.0 0.01 3.0 801.0 2,928
445.00 NFLX1426U445 1.35 0.03 1.32 1.0 1.39 3.0 330.0 809
447.50 NFLX1420U447.5 0.01 -0.11 0.01 48.0 0.01 1.0 1865.0 1,150
447.50 NFLX1426U447.5 1.81 0.11 1.81 5.0 2.41 3.0 686.0 647
450.00 NFLX1420U450 0.01 -0.16 0.01 19.0 0.01 2.0 2470.0 4,957
450.00 NFLX1426U450 2.21 0.00 2.02 3.0 2.21 1.0 1343.0 1,090
452.50 NFLX1420U452.5 0.02 -0.28 0.01 35.0 0.03 29.0 5199.0 1,250
452.50 NFLX1426U452.5 2.90 -0.06 2.88 2.0 2.90 3.0 786.0 476
455.00 NFLX1420U455 0.01 -0.58 0.01 48.0 0.20 1.0 7677.0 3,832
455.00 NFLX1426U455 3.80 0.30 3.40 8.0 3.80 4.0 1598.0 695
457.50 NFLX1420U457.5 0.04 -1.10 0.04 5.0 0.12 10.0 6357.0 2,176
457.50 NFLX1426U457.5 5.00 0.50 4.75 61.0 5.05 44.0 698.0 459
460.00 NFLX1420U460 2.34 0.09 2.25 3.0 2.75 2.0 3828.0 2,968
460.00 NFLX1426U460 6.00 0.25 5.60 11.0 6.30 43.0 1255.0 1,103
462.50 NFLX1420U462.5 4.79 0.54 4.70 2.0 5.10 1.0 533.0 1,121
462.50 NFLX1426U462.5 7.05 -0.15 7.55 20.0 7.90 85.0 94.0 354
465.00 NFLX1420U465 7.05 0.75 7.20 13.0 7.65 20.0 697.0 3,070
465.00 NFLX1426U465 9.25 0.45 9.25 26.0 9.60 23.0 637.0 426
467.50 NFLX1420U467.5 9.81 0.81 9.70 2.0 10.05 2.0 331.0 1,592
467.50 NFLX1426U467.5 10.58 0.87 10.35 67.0 10.80 140.0 66.0 147
470.00 NFLX1420U470 12.06 1.06 11.90 46.0 12.25 28.0 489.0 4,237
470.00 NFLX1426U470 12.55 1.07 12.20 503.0 13.05 463.0 60.0 275
472.50 NFLX1420U472.5 14.90 1.65 13.75 2.0 14.90 1.0 181.0 871
472.50 NFLX1426U472.5 15.65 0.93 14.20 463.0 15.25 210.0 11.0 227
475.00 NFLX1420U475 17.10 0.85 16.90 24.0 17.60 6.0 708.0 2,004
475.00 NFLX1426U475 16.97 -0.33 16.70 62.0 17.45 352.0 212.0 243
477.50 NFLX1420U477.5 19.90 0.69 19.70 10.0 20.25 45.0 97.0 634
477.50 NFLX1426U477.5 22.96 3.82 18.70 113.0 20.25 31.0 2.0 206
480.00 NFLX1420U480 21.90 0.91 22.10 7.0 22.70 20.0 567.0 1,374
480.00 NFLX1426U480 22.75 1.31 21.20 365.0 22.55 62.0 46.0 162
482.50 NFLX1420U482.5 24.55 0.34 24.60 7.0 25.25 46.0 98.0 416
482.50 NFLX1426U482.5 24.48 1.61 24.05 166.0 25.45 33.0 33.0 57
485.00 NFLX1420U485 27.19 1.20 27.10 10.0 27.75 25.0 138.0 947
485.00 NFLX1426U485 29.97 4.72 26.40 19.0 28.10 9.0 8.0 99
487.50 NFLX1420U487.5 31.00 4.30 28.40 181.0 30.25 25.0 1.0 284
487.50 NFLX1426U487.5 29.30 1.40 28.40 29.0 30.55 7.0 8.0 76
490.00 NFLX1420U490 32.50 1.93 31.25 184.0 31.90 10.0 19.0 250
490.00 NFLX1426U490 31.75 1.40 30.90 73.0 32.95 100.0 10.0 38
492.50 NFLX1420U492.5 38.89 5.79 33.30 55.0 35.35 36.0 10.0 57
492.50 NFLX1426U492.5 18.20 -14.65 33.40 75.0 35.45 124.0 9.0 10
495.00 NFLX1420U495 36.50 -0.40 35.65 83.0 37.25 38.0 6.0 63
495.00 NFLX1426U495 36.64 1.19 35.90 18.0 37.95 22.0 1.0 19
497.50 NFLX1420U497.5 41.65 3.65 38.35 69.0 40.40 105.0 7.0 48
497.50 NFLX1426U497.5 37.95 0.00 38.35 41.0 40.50 67.0 0.0 0
500.00 NFLX1420U500 41.95 1.85 41.10 73.0 42.45 75.0 16.0 60
500.00 NFLX1426U500 41.48 0.00 40.85 37.0 42.70 52.0 1.0 15
502.50 NFLX1420U502.5 42.60 0.00 43.00 18.0 45.40 13.0 0.0 0
502.50 NFLX1426U502.5 42.85 0.00 42.70 50.0 45.50 47.0 2.0 0
505.00 NFLX1420U505 26.60 -18.90 45.50 35.0 48.25 5.0 10.0 26
505.00 NFLX1426U505 45.55 0.00 45.25 56.0 48.00 59.0 0.0 0
507.50 NFLX1420U507.5 47.20 0.00 48.00 5.0 50.45 5.0 0.0 0
507.50 NFLX1426U507.5 47.65 0.00 48.20 49.0 50.70 51.0 0.0 0
510.00 NFLX1420U510 54.15 3.55 50.25 242.0 51.95 33.0 1.0 110
510.00 NFLX1426U510 60.75 10.25 50.00 56.0 53.00 59.0 2.0 25
512.50 NFLX1420U512.5 52.20 0.00 53.00 7.0 55.70 17.0 0.0 0
512.50 NFLX1426U512.5 32.80 -19.85 53.20 48.0 55.05 34.0 1.0 1
515.00 NFLX1420U515 59.40 2.50 55.55 143.0 56.95 36.0 1.0 111
515.00 NFLX1426U515 37.30 -18.20 55.00 66.0 57.90 50.0 1.0 16
517.50 NFLX1420U517.5 34.95 -22.65 57.75 84.0 59.50 22.0 1.0 1
517.50 NFLX1426U517.5 57.65 0.00 58.25 30.0 60.40 22.0 0.0 0
520.00 NFLX1420U520 71.50 11.00 60.35 89.0 63.10 85.0 1.0 12
520.00 NFLX1426U520 37.25 -23.25 60.25 22.0 62.90 20.0 2.0 12
522.50 NFLX1420U522.5 62.05 0.00 63.15 75.0 65.80 81.0 0.0 0
522.50 NFLX1426U522.5 62.60 0.00 63.25 37.0 65.40 51.0 0.0 0
525.00 NFLX1420U525 78.00 12.70 65.30 74.0 67.90 80.0 3.0 14
525.00 NFLX1426U525 65.50 0.00 65.70 17.0 67.90 11.0 0.0 0
530.00 NFLX1420U530 56.45 -14.05 70.65 65.0 73.20 79.0 5.0 7
530.00 NFLX1426U530 70.50 0.00 70.00 47.0 72.90 47.0 0.0 0
535.00 NFLX1420U535 102.75 28.55 75.65 66.0 78.10 79.0 6.0 24
535.00 NFLX1426U535 75.50 0.00 75.10 47.0 77.90 47.0 0.0 0
540.00 NFLX1420U540 82.10 1.60 80.60 72.0 82.90 78.0 1.0 6
540.00 NFLX1426U540 80.50 0.00 80.10 47.0 82.90 47.0 0.0 0
545.00 NFLX1420U545 67.61 -16.54 85.65 61.0 87.95 79.0 1.0 1
545.00 NFLX1426U545 85.50 0.00 85.25 17.0 87.90 15.0 0.0 0
550.00 NFLX1420U550 82.20 -6.30 90.65 62.0 92.95 79.0 1.0 9
550.00 NFLX1426U550 90.50 0.00 90.25 34.0 92.90 24.0 0.0 0
555.00 NFLX1420U555 119.60 25.40 95.20 6.0 98.30 5.0 1.0 2
555.00 NFLX1426U555 95.50 0.00 95.10 34.0 97.90 24.0 0.0 0
560.00 NFLX1420U560 102.40 1.90 100.70 5.0 103.10 5.0 2.0 1
560.00 NFLX1426U560 100.50 0.00 100.75 4.0 103.95 4.0 0.0 0
565.00 NFLX1420U565 103.75 -1.75 105.60 5.0 107.90 5.0 1.0 18
565.00 NFLX1426U565 105.50 0.00 105.75 4.0 109.25 4.0 0.0 0
570.00 NFLX1420U570 114.20 3.70 110.30 74.0 112.90 82.0 1.0 3
570.00 NFLX1426U570 110.30 0.00 110.75 4.0 113.95 4.0 0.0 0
575.00 NFLX1420U575 155.65 41.45 115.35 69.0 117.95 82.0 1.0 1
575.00 NFLX1426U575 115.50 0.00 115.75 4.0 119.25 6.0 0.0 0
580.00 NFLX1420U580 138.90 19.70 120.15 43.0 122.90 23.0 1.0 1
580.00 NFLX1426U580 120.50 0.00 120.75 4.0 124.25 4.0 0.0 0
585.00 NFLX1420U585 258.40 134.25 125.20 69.0 127.95 70.0 2.0 2
585.00 NFLX1426U585 125.50 0.00 125.75 4.0 128.95 4.0 0.0 0
590.00 NFLX1420U590 121.55 -8.95 130.25 84.0 132.90 81.0 1.0 10
590.00 NFLX1426U590 130.30 0.00 130.35 24.0 132.90 34.0 0.0 0
595.00 NFLX1420U595 150.80 15.30 135.15 43.0 137.90 23.0 6.0 6
595.00 NFLX1426U595 135.50 0.00 135.35 24.0 137.90 34.0 0.0 0
600.00 NFLX1420U600 139.20 0.00 140.30 74.0 142.90 81.0 0.0 0
600.00 NFLX1426U600 140.50 0.00 140.05 24.0 143.10 24.0 0.0 0
605.00 NFLX1420U605 240.25 96.10 145.30 74.0 147.90 77.0 2.0 2
605.00 NFLX1426U605 145.00 0.00 145.35 24.0 148.20 34.0 0.0 0
610.00 NFLX1420U610 150.50 0.00 150.20 70.0 152.95 73.0 0.0 0
610.00 NFLX1426U610 150.00 0.00 150.00 24.0 153.20 24.0 0.0 0
615.00 NFLX1420U615 154.45 0.00 155.15 74.0 157.95 73.0 0.0 0
615.00 NFLX1426U615 155.00 0.00 155.00 24.0 158.20 24.0 0.0 0
620.00 NFLX1420U620 206.16 46.86 160.15 43.0 162.60 17.0 2.0 1
620.00 NFLX1426U620 160.00 0.00 160.25 24.0 163.15 24.0 0.0 0
625.00 NFLX1420U625 166.45 2.35 165.20 79.0 167.95 80.0 1.0 1
625.00 NFLX1426U625 165.50 0.00 165.00 24.0 168.20 24.0 0.0 0
630.00 NFLX1420U630 170.50 0.00 170.25 84.0 172.90 81.0 0.0 0
630.00 NFLX1426U630 170.30 0.00 170.35 24.0 173.10 24.0 0.0 0
635.00 NFLX1420U635 304.55 129.05 175.25 84.0 177.90 81.0 1.0 21
635.00 NFLX1426U635 175.50 0.00 175.00 24.0 178.10 24.0 0.0 0
640.00 NFLX1420U640 180.45 0.00 180.20 9.0 183.10 9.0 0.0 0
640.00 NFLX1426U640 180.60 0.00 180.35 24.0 183.15 24.0 0.0 0
645.00 NFLX1420U645 287.50 101.90 185.60 5.0 187.90 5.0 1.0 1
645.00 NFLX1426U645 185.50 0.00 185.25 9.0 188.40 11.0 0.0 0
650.00 NFLX1420U650 292.41 101.91 190.60 5.0 192.90 5.0 1.0 1
650.00 NFLX1426U650 190.50 0.00 190.25 9.0 193.40 11.0 0.0 0
655.00 NFLX1420U655 294.90 99.45 195.60 5.0 197.90 5.0 1.0 1
655.00 NFLX1426U655 195.10 0.00 195.25 9.0 198.40 11.0 0.0 0
660.00 NFLX1420U660 299.80 99.30 200.60 5.0 202.90 5.0 2.0 1
660.00 NFLX1426U660 200.10 0.00 200.20 4.0 203.40 11.0 0.0 0
665.00 NFLX1420U665 307.40 101.90 205.20 6.0 209.15 1.0 1.0 2
665.00 NFLX1426U665 205.20 0.00 205.35 5.0 207.80 5.0 0.0 0
670.00 NFLX1420U670 321.30 110.80 210.25 56.0 212.90 58.0 1.0 2
670.00 NFLX1426U670 210.50 0.00 210.25 9.0 213.40 11.0 0.0 0
675.00 NFLX1420U675 334.80 119.35 215.30 59.0 217.90 70.0 10.0 21
675.00 NFLX1426U675 215.50 0.00 215.25 9.0 218.40 11.0 0.0 0
680.00 NFLX1420U680 314.45 94.00 220.30 58.0 223.40 68.0 1.0 1
680.00 NFLX1426U680 220.20 0.00 220.25 9.0 223.40 11.0 0.0 0
685.00 NFLX1420U685 315.66 90.21 225.30 59.0 228.40 68.0 1.0 1
685.00 NFLX1426U685 225.50 0.00 225.25 9.0 228.40 11.0 0.0 0
690.00 NFLX1420U690 230.50 0.00 230.45 37.0 232.90 23.0 0.0 0
690.00 NFLX1426U690 230.60 0.00 230.25 4.0 233.20 11.0 0.0 0
695.00 NFLX1420U695 235.45 0.00 235.45 56.0 237.60 29.0 0.0 0
695.00 NFLX1426U695 235.00 0.00 235.25 9.0 238.40 11.0 0.0 0
700.00 NFLX1420U700 330.25 89.80 240.60 5.0 243.30 5.0 1.0 1
700.00 NFLX1426U700 240.20 0.00 240.25 9.0 243.40 11.0 0.0 0
705.00 NFLX1420U705 332.20 86.75 245.60 5.0 248.40 5.0 1.0 1
710.00 NFLX1420U710 250.45 0.00 250.60 5.0 253.40 5.0 0.0 0
715.00 NFLX1420U715 285.05 29.60 255.25 66.0 257.60 37.0 1.0 0
720.00 NFLX1420U720 260.50 0.00 260.30 8.0 262.70 5.0 0.0 0
725.00 NFLX1420U725 266.80 2.65 265.25 56.0 267.90 58.0 6.0 0
730.00 NFLX1420U730 269.10 0.00 270.25 50.0 273.30 50.0 0.0 0
735.00 NFLX1420U735 275.50 0.00 275.25 50.0 278.30 50.0 0.0 0
740.00 NFLX1420U740 279.10 0.00 279.85 50.0 282.90 50.0 0.0 0
745.00 NFLX1420U745 284.20 0.00 285.00 1.0 288.30 5.0 0.0 0
750.00 NFLX1420U750 289.15 0.00 290.00 10.0 294.10 1.0 0.0 0
755.00 NFLX1420U755 313.50 19.40 295.55 1.0 298.65 10.0 1.0 0
760.00 NFLX1420U760 341.00 41.90 300.00 60.0 303.35 50.0 1.0 1
765.00 NFLX1420U765 305.45 0.00 305.25 50.0 308.20 50.0 0.0 0
770.00 NFLX1420U770 310.45 0.00 310.25 50.0 313.20 50.0 0.0 0
775.00 NFLX1420U775 315.45 0.00 314.85 54.0 317.90 50.0 0.0 0
780.00 NFLX1420U780 320.45 0.00 319.85 64.0 322.60 37.0 0.0 0
785.00 NFLX1420U785 325.50 0.00 324.55 50.0 328.40 50.0 0.0 0
790.00 NFLX1420U790 353.60 23.10 329.80 73.0 332.60 18.0 2.0 2
795.00 NFLX1420U795 358.55 23.10 334.80 54.0 337.90 50.0 2.0 2
800.00 NFLX1420U800 338.00 -2.45 339.80 54.0 342.90 50.0 6.0 4
805.00 NFLX1420U805 346.45 1.00 345.25 5.0 347.90 7.0 1.0 1
810.00 NFLX1420U810 368.35 17.85 349.80 50.0 352.90 50.0 1.0 1
815.00 NFLX1420U815 387.35 33.20 354.80 54.0 357.90 50.0 1.0 1
820.00 NFLX1420U820 500.20 141.20 359.80 50.0 363.30 50.0 1.0 1
825.00 NFLX1420U825 375.30 10.30 365.25 9.0 367.90 58.0 2.0 2
830.00 NFLX1420U830 383.00 13.00 370.25 9.0 372.90 60.0 14.0 14
835.00 NFLX1420U835 385.20 10.20 375.00 4.0 377.60 37.0 1.0 1
Trading Center