Netflix Inc $416.59

down -6.13


1/8/2014 11:25 AM  |  NASDAQ : NFLX  
Industries : Media / Catv Systems
Last Trade: 416.59
Trade Time: Aug 01 11:25 AM Eastern Daylight Time
Change: -6.13 (-1.45 %)
Prev Close: 422.72
Open: 421.76
Bid: 416.26
Ask: 416.63
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 58%
Options:

Call Options: NFLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 NFLX1416H145 276.40 0.00 266.40 4.0 270.35 4.0 0.0 0
150.00 NFLX1416H150 271.50 0.00 261.90 5.0 265.85 4.0 0.0 0
155.00 NFLX1416H155 266.00 0.00 257.80 8.0 262.10 5.0 0.0 0
160.00 NFLX1416H160 260.85 0.00 251.60 10.0 255.20 4.0 0.0 0
165.00 NFLX1416H165 256.00 0.00 246.40 4.0 250.20 4.0 0.0 0
170.00 NFLX1416H170 251.40 0.00 241.80 6.0 245.80 7.0 0.0 0
175.00 NFLX1416H175 246.40 0.00 236.40 4.0 240.25 4.0 0.0 0
180.00 NFLX1416H180 241.50 0.00 231.80 28.0 235.40 17.0 0.0 0
185.00 NFLX1416H185 236.50 0.00 226.90 6.0 231.05 1.0 0.0 0
190.00 NFLX1416H190 231.50 0.00 221.65 22.0 225.40 19.0 0.0 0
195.00 NFLX1416H195 226.40 0.00 216.65 5.0 220.20 9.0 0.0 0
200.00 NFLX1416H200 244.70 23.65 211.80 4.0 215.15 4.0 1.0 1
205.00 NFLX1416H205 216.05 0.00 206.90 12.0 210.95 4.0 0.0 0
210.00 NFLX1416H210 211.05 0.00 201.90 11.0 205.95 7.0 0.0 0
215.00 NFLX1416H215 206.00 0.00 196.75 4.0 200.20 4.0 0.0 0
220.00 NFLX1416H220 216.30 14.90 192.55 55.0 196.30 29.0 1.0 1
225.00 NFLX1416H225 196.50 0.00 186.75 1.0 191.05 3.0 0.0 0
230.00 NFLX1416H230 191.40 0.00 182.55 12.0 186.60 7.0 0.0 0
235.00 NFLX1416H235 186.50 0.00 176.60 11.0 180.90 7.0 0.0 0
240.00 NFLX1416H240 181.40 0.00 172.55 28.0 176.35 28.0 0.0 0
245.00 NFLX1416H245 176.05 0.00 166.60 23.0 170.70 13.0 0.0 0
250.00 NFLX1416H250 205.30 34.30 161.70 10.0 165.50 8.0 1.0 1
255.00 NFLX1416H255 166.05 0.00 156.90 51.0 160.25 19.0 0.0 0
260.00 NFLX1416H260 161.00 0.00 151.85 6.0 155.35 12.0 0.0 0
265.00 NFLX1416H265 179.10 22.65 146.85 12.0 150.25 11.0 1.0 1
270.00 NFLX1416H270 173.95 22.50 141.90 45.0 145.45 29.0 2.0 13
275.00 NFLX1416H275 146.45 0.00 136.90 12.0 140.30 11.0 0.0 0
280.00 NFLX1416H280 141.00 0.00 131.30 26.0 135.70 8.0 1.0 1
285.00 NFLX1416H285 118.50 -17.35 126.90 15.0 130.55 1.0 1.0 2
290.00 NFLX1416H290 136.96 6.11 121.90 60.0 125.15 27.0 2.0 3
295.00 NFLX1416H295 149.60 23.10 116.95 114.0 120.25 18.0 3.0 5
300.00 NFLX1416H300 123.10 1.60 111.95 82.0 115.85 18.0 17.0 40
305.00 NFLX1416H305 137.75 21.20 106.95 4.0 110.20 4.0 2.0 2
310.00 NFLX1416H310 132.96 21.41 102.10 138.0 105.20 132.0 8.0 18
315.00 NFLX1416H315 106.55 0.00 97.00 113.0 100.25 25.0 0.0 0
320.00 NFLX1416H320 116.04 14.44 92.05 94.0 95.25 75.0 2.0 7
325.00 NFLX1401H325 96.55 0.00 87.10 12.0 90.05 8.0 0.0 0
325.00 NFLX1416H325 127.40 30.80 87.65 79.0 90.45 16.0 1.0 23
330.00 NFLX1401H330 91.45 0.00 81.65 12.0 86.30 1.0 0.0 0
330.00 NFLX1408H330 91.60 0.00 81.90 91.0 85.15 22.0 0.0 0
330.00 NFLX1416H330 112.38 20.63 82.55 67.0 85.35 40.0 1.0 8
335.00 NFLX1401H335 86.55 0.00 76.95 30.0 80.10 10.0 0.0 0
335.00 NFLX1408H335 94.41 0.00 77.45 122.0 80.15 52.0 2.0 2
335.00 NFLX1416H335 108.60 21.95 77.40 79.0 80.40 73.0 5.0 9
340.00 NFLX1401H340 81.40 0.00 72.10 78.0 75.10 16.0 0.0 0
340.00 NFLX1408H340 81.55 0.00 72.00 101.0 75.20 46.0 0.0 0
340.00 NFLX1416H340 87.40 5.30 72.65 78.0 75.50 72.0 3.0 68
345.00 NFLX1401H345 79.55 3.15 67.00 28.0 70.10 19.0 1.0 1
345.00 NFLX1408H345 76.55 0.00 66.95 101.0 70.20 65.0 0.0 0
345.00 NFLX1416H345 77.50 0.35 67.65 102.0 70.60 96.0 2.0 280
350.00 NFLX1401H350 63.60 -7.80 62.00 4.0 65.10 18.0 5.0 7
350.00 NFLX1408H350 71.55 0.00 62.45 125.0 65.25 70.0 0.0 0
350.00 NFLX1416H350 72.84 0.00 62.85 70.0 65.45 33.0 5.0 33
355.00 NFLX1401H355 72.45 6.45 57.05 89.0 60.10 47.0 21.0 21
355.00 NFLX1408H355 66.55 0.00 57.65 85.0 60.30 36.0 0.0 0
355.00 NFLX1416H355 67.89 0.00 57.80 110.0 60.80 71.0 5.0 53
360.00 NFLX1401H360 70.83 9.83 52.35 87.0 55.10 46.0 2.0 2
360.00 NFLX1408H360 70.96 9.16 52.50 107.0 55.05 31.0 2.0 2
360.00 NFLX1416H360 69.69 0.00 53.20 102.0 55.75 115.0 2.0 62
365.00 NFLX1401H365 65.94 9.89 46.95 94.0 50.05 54.0 2.0 2
365.00 NFLX1408H365 66.19 9.19 47.70 121.0 50.15 51.0 2.0 2
365.00 NFLX1416H365 60.35 2.75 48.55 42.0 50.95 108.0 2.0 33
370.00 NFLX1401H370 50.50 -0.90 42.25 85.0 45.10 37.0 3.0 3
370.00 NFLX1408H370 52.25 0.00 42.45 134.0 45.30 62.0 0.0 0
370.00 NFLX1416H370 65.15 12.70 43.80 51.0 46.55 117.0 1.0 47
375.00 NFLX1401H375 53.47 0.00 37.15 186.0 40.10 91.0 1.0 4
375.00 NFLX1408H375 48.25 1.25 37.75 130.0 40.40 165.0 1.0 1
375.00 NFLX1416H375 54.01 0.00 39.00 224.0 41.70 301.0 1.0 72
380.00 NFLX1401H380 44.17 1.96 32.35 178.0 35.10 96.0 1.0 24
380.00 NFLX1408H380 39.00 -3.40 33.15 68.0 35.90 186.0 2.0 10
380.00 NFLX1416H380 39.13 -3.77 34.35 242.0 36.35 194.0 1.0 59
385.00 NFLX1401H385 40.80 0.00 27.35 176.0 30.10 90.0 3.0 13
385.00 NFLX1408H385 37.10 0.00 28.60 225.0 31.25 366.0 0.0 0
385.00 NFLX1416H385 47.01 8.81 30.90 54.0 31.70 16.0 2.0 64
390.00 NFLX1401H390 33.60 0.00 22.10 174.0 25.15 52.0 38.0 11
390.00 NFLX1408H390 34.00 0.00 24.30 190.0 25.55 28.0 5.0 9
390.00 NFLX1416H390 34.35 0.90 26.35 307.0 27.55 20.0 34.0 292
392.50 NFLX1401H392.5 25.60 -3.40 20.75 2.0 21.40 2.0 2.0 35
395.00 NFLX1401H395 26.35 -0.60 17.10 163.0 20.15 72.0 43.0 36
395.00 NFLX1408H395 21.50 -14.40 20.75 230.0 21.95 38.0 5.0 7
395.00 NFLX1416H395 35.60 0.00 22.50 290.0 23.70 55.0 1.0 56
397.50 NFLX1401H397.5 26.24 0.00 14.90 150.0 17.40 53.0 15.0 55
400.00 NFLX1401H400 20.50 -3.40 12.65 96.0 13.95 10.0 1.0 70
400.00 NFLX1408H400 19.00 -6.47 16.30 1.0 17.15 20.0 5.0 61
400.00 NFLX1416H400 19.63 -6.99 18.90 290.0 19.90 44.0 46.0 391
400.00 NFLX1422H400 27.71 0.00 21.00 159.0 21.90 37.0 5.0 54
400.00 NFLX1429H400 39.45 11.40 22.35 258.0 24.95 319.0 148.0 194
402.50 NFLX1401H402.5 11.60 -8.22 11.35 4.0 11.60 1.0 2.0 25
405.00 NFLX1401H405 10.45 -13.98 10.10 2.0 10.45 7.0 8.0 27
405.00 NFLX1408H405 20.89 0.00 12.60 127.0 13.50 37.0 2.0 25
405.00 NFLX1416H405 16.26 -5.74 16.15 17.0 16.55 115.0 8.0 128
405.00 NFLX1422H405 20.00 -3.70 17.60 306.0 18.65 79.0 2.0 12
405.00 NFLX1429H405 25.95 0.00 19.35 293.0 20.65 40.0 1.0 16
407.50 NFLX1401H407.5 6.85 -7.30 6.55 42.0 6.85 1.0 68.0 48
407.50 NFLX1408H407.5 47.15 29.10 10.80 386.0 11.80 35.0 3.0 3
407.50 NFLX1429H407.5 23.45 0.00 17.90 252.0 19.20 90.0 1.0 12
410.00 NFLX1401H410 5.55 -7.95 5.35 2.0 5.65 2.0 368.0 51
410.00 NFLX1408H410 9.80 -5.51 9.85 83.0 10.25 31.0 42.0 40
410.00 NFLX1416H410 13.00 -5.91 13.05 19.0 13.40 5.0 30.0 248
410.00 NFLX1422H410 26.50 5.75 14.95 128.0 15.70 102.0 2.0 7
410.00 NFLX1429H410 24.65 0.00 16.70 270.0 17.70 16.0 9.0 27
412.50 NFLX1401H412.5 3.40 -7.55 3.15 2.0 3.40 91.0 285.0 41
412.50 NFLX1408H412.5 9.15 -6.35 9.15 1.0 9.40 12.0 28.0 28
412.50 NFLX1422H412.5 17.50 0.00 13.35 398.0 14.35 114.0 0.0 0
412.50 NFLX1429H412.5 20.25 0.00 15.60 107.0 16.35 29.0 1.0 6
415.00 NFLX1401H415 1.63 -7.28 1.52 3.0 1.63 1.0 1410.0 109
415.00 NFLX1408H415 7.70 -4.25 7.50 20.0 7.70 25.0 141.0 47
415.00 NFLX1416H415 10.93 -4.72 10.85 47.0 11.15 7.0 143.0 145
415.00 NFLX1422H415 17.65 0.35 12.30 202.0 13.00 29.0 1.0 5
415.00 NFLX1429H415 15.00 -3.00 14.10 281.0 15.05 44.0 1.0 0
417.50 NFLX1401H417.5 0.72 -6.08 0.64 2.0 0.72 3.0 1833.0 52
417.50 NFLX1408H417.5 6.70 -3.30 6.35 20.0 6.70 19.0 98.0 30
417.50 NFLX1416H417.5 9.80 -3.00 9.75 6.0 9.95 9.0 97.0 63
417.50 NFLX1422H417.5 45.05 29.30 11.30 159.0 11.80 90.0 10.0 15
417.50 NFLX1429H417.5 19.80 3.25 12.95 543.0 13.80 114.0 1.0 1
420.00 NFLX1401H420 0.27 -4.88 0.25 3.0 0.30 2.0 4243.0 1,047
420.00 NFLX1408H420 5.38 -3.74 5.20 43.0 5.60 12.0 542.0 112
420.00 NFLX1416H420 8.60 -3.40 8.55 4.0 8.65 5.0 498.0 371
420.00 NFLX1422H420 10.33 -4.49 10.20 180.0 10.65 48.0 180.0 49
420.00 NFLX1429H420 14.00 -1.50 11.60 520.0 12.60 28.0 32.0 25
422.50 NFLX1401H422.5 0.14 -2.92 0.12 5.0 0.15 2.0 2036.0 342
422.50 NFLX1408H422.5 4.38 -3.32 4.20 102.0 4.55 8.0 190.0 56
422.50 NFLX1416H422.5 6.85 -3.71 7.05 6.0 7.20 1.0 141.0 154
422.50 NFLX1422H422.5 13.50 0.00 8.90 485.0 9.60 100.0 19.0 29
422.50 NFLX1429H422.5 14.50 0.00 10.70 460.0 11.60 145.0 1.0 8
425.00 NFLX1401H425 0.07 -1.78 0.05 12.0 0.11 22.0 3848.0 2,340
425.00 NFLX1408H425 3.54 -3.06 3.35 70.0 3.65 10.0 638.0 182
425.00 NFLX1416H425 6.50 -2.76 6.45 6.0 6.65 8.0 436.0 530
425.00 NFLX1422H425 8.32 -5.87 8.25 37.0 8.65 125.0 12.0 51
425.00 NFLX1429H425 11.00 -3.00 9.60 432.0 10.45 36.0 13.0 38
427.50 NFLX1401H427.5 0.05 -1.15 0.05 7.0 0.06 5.0 1514.0 1,601
427.50 NFLX1408H427.5 2.86 -2.49 2.75 5.0 3.10 2.0 863.0 109
427.50 NFLX1416H427.5 5.50 -2.89 5.25 1.0 5.50 12.0 189.0 305
427.50 NFLX1422H427.5 7.50 -3.10 7.40 35.0 7.70 61.0 5.0 27
427.50 NFLX1429H427.5 14.50 2.05 8.60 376.0 9.65 180.0 2.0 21
430.00 NFLX1401H430 0.05 -0.65 0.01 8.0 0.05 30.0 2138.0 2,089
430.00 NFLX1408H430 2.16 -2.16 2.06 8.0 2.26 3.0 650.0 990
430.00 NFLX1416H430 4.90 -2.29 4.80 2.0 4.90 2.0 395.0 1,028
430.00 NFLX1422H430 6.66 -2.94 6.35 352.0 6.85 32.0 61.0 177
430.00 NFLX1429H430 8.05 -3.40 8.25 11.0 8.70 130.0 6.0 178
432.50 NFLX1401H432.5 0.04 -0.35 0.01 9.0 0.04 28.0 883.0 1,351
432.50 NFLX1408H432.5 1.80 -1.85 1.68 2.0 2.15 1.0 183.0 139
432.50 NFLX1416H432.5 4.04 -2.17 3.95 8.0 4.10 6.0 152.0 509
432.50 NFLX1422H432.5 8.05 -1.70 5.75 171.0 6.10 45.0 1.0 18
432.50 NFLX1429H432.5 8.20 -2.30 7.10 415.0 7.90 85.0 51.0 540
435.00 NFLX1401H435 0.03 -0.21 0.02 13.0 0.04 8.0 935.0 3,619
435.00 NFLX1408H435 1.33 -1.43 1.25 2.0 1.38 2.0 274.0 407
435.00 NFLX1416H435 3.49 -1.71 3.40 2.0 3.55 6.0 268.0 985
435.00 NFLX1422H435 5.17 -3.63 5.10 160.0 5.40 40.0 5.0 138
435.00 NFLX1429H435 7.25 -2.67 6.25 459.0 7.20 320.0 2.0 175
437.50 NFLX1401H437.5 0.03 -0.14 0.02 13.0 0.04 3.0 790.0 1,264
437.50 NFLX1408H437.5 0.87 -1.54 0.83 44.0 0.97 1.0 131.0 220
437.50 NFLX1416H437.5 2.84 -1.86 2.67 4.0 2.76 2.0 89.0 127
437.50 NFLX1422H437.5 6.25 -0.40 4.35 372.0 4.75 47.0 1.0 147
437.50 NFLX1429H437.5 11.44 0.00 5.65 353.0 6.50 457.0 2.0 54
440.00 NFLX1401H440 0.03 -0.07 0.02 9.0 0.03 10.0 901.0 2,691
440.00 NFLX1408H440 0.65 -1.10 0.60 5.0 0.71 26.0 250.0 906
440.00 NFLX1416H440 2.38 -1.37 2.34 6.0 2.44 4.0 361.0 1,104
440.00 NFLX1422H440 4.06 -1.84 3.95 24.0 4.20 50.0 47.0 117
440.00 NFLX1429H440 5.00 -2.77 5.10 284.0 5.90 493.0 1.0 127
442.50 NFLX1401H442.5 0.02 -0.05 0.02 6.0 0.03 6.0 263.0 1,024
442.50 NFLX1408H442.5 0.65 -0.56 0.42 6.0 0.54 2.0 58.0 155
442.50 NFLX1416H442.5 1.95 -1.15 1.86 5.0 1.94 2.0 36.0 237
442.50 NFLX1422H442.5 4.87 0.00 3.20 431.0 3.65 37.0 7.0 24
442.50 NFLX1429H442.5 4.50 -2.35 4.40 430.0 5.20 497.0 2.0 28
445.00 NFLX1401H445 0.03 -0.04 0.01 6.0 0.02 10.0 292.0 1,881
445.00 NFLX1408H445 0.36 -0.65 0.34 2.0 0.37 10.0 83.0 437
445.00 NFLX1416H445 1.54 -1.23 1.47 2.0 1.52 2.0 142.0 1,204
445.00 NFLX1422H445 5.10 0.00 2.81 317.0 3.25 75.0 7.0 44
445.00 NFLX1429H445 5.30 -0.74 3.95 334.0 4.80 462.0 3.0 20
447.50 NFLX1401H447.5 0.03 -0.03 0.01 7.0 0.02 8.0 182.0 760
447.50 NFLX1408H447.5 0.24 -0.52 0.22 2.0 0.30 2.0 42.0 77
447.50 NFLX1416H447.5 1.45 -0.82 1.19 6.0 1.25 1.0 137.0 245
447.50 NFLX1422H447.5 7.04 3.44 2.44 321.0 2.79 42.0 2.0 22
447.50 NFLX1429H447.5 5.00 0.00 3.35 411.0 4.30 519.0 7.0 17
450.00 NFLX1401H450 0.01 -0.04 0.01 12.0 0.02 14.0 158.0 2,643
450.00 NFLX1408H450 0.20 -0.37 0.12 4.0 0.17 25.0 224.0 872
450.00 NFLX1416H450 1.02 -0.78 1.00 1.0 1.07 1.0 140.0 2,648
450.00 NFLX1422H450 2.10 -1.29 1.91 369.0 3.50 8.0 7.0 79
450.00 NFLX1429H450 4.95 0.00 2.92 353.0 3.80 407.0 34.0 73
452.50 NFLX1401H452.5 0.02 -0.02 0.01 17.0 0.02 7.0 18.0 608
452.50 NFLX1408H452.5 0.16 -0.29 0.07 4.0 2.63 1.0 30.0 124
452.50 NFLX1416H452.5 1.00 -0.53 0.76 1.0 0.81 7.0 48.0 270
452.50 NFLX1422H452.5 4.45 0.00 1.82 293.0 3.10 1.0 3.0 73
452.50 NFLX1429H452.5 4.30 0.00 2.63 286.0 3.55 511.0 23.0 80
455.00 NFLX1401H455 0.02 -0.02 0.01 10.0 0.02 20.0 14.0 734
455.00 NFLX1408H455 0.12 -0.22 0.05 50.0 2.60 1.0 223.0 608
455.00 NFLX1416H455 0.63 -0.62 0.63 1.0 0.66 4.0 65.0 1,538
455.00 NFLX1422H455 2.77 0.18 1.39 376.0 2.02 255.0 3.0 36
455.00 NFLX1429H455 2.99 -0.66 2.29 150.0 4.00 33.0 3.0 53
457.50 NFLX1401H457.5 0.01 -0.03 0.01 10.0 0.02 13.0 37.0 689
457.50 NFLX1408H457.5 0.08 -0.19 0.01 15.0 0.22 203.0 21.0 232
457.50 NFLX1416H457.5 0.48 -0.54 0.49 1.0 0.52 3.0 48.0 186
457.50 NFLX1422H457.5 2.71 0.00 1.17 336.0 1.90 293.0 6.0 25
457.50 NFLX1429H457.5 2.25 -1.00 1.90 288.0 3.50 21.0 3.0 40
460.00 NFLX1401H460 0.02 0.00 0.01 11.0 0.02 7.0 2.0 455
460.00 NFLX1408H460 0.10 -0.08 0.02 31.0 0.10 1.0 101.0 363
460.00 NFLX1416H460 0.39 -0.45 0.37 3.0 0.40 3.0 162.0 1,234
460.00 NFLX1422H460 1.45 -0.35 1.13 197.0 1.63 246.0 15.0 39
460.00 NFLX1429H460 2.05 -0.69 1.77 49.0 2.01 18.0 100.0 297
462.50 NFLX1401H462.5 0.04 0.00 0.01 8.0 0.02 13.0 70.0 231
462.50 NFLX1408H462.5 0.09 -0.02 0.01 9.0 0.12 137.0 22.0 39
462.50 NFLX1416H462.5 0.29 -0.38 0.29 3.0 0.31 1.0 15.0 258
462.50 NFLX1422H462.5 1.63 0.00 0.80 333.0 1.29 172.0 16.0 27
462.50 NFLX1429H462.5 1.90 -0.53 1.39 250.0 2.79 33.0 1.0 65
465.00 NFLX1401H465 0.01 -0.02 0.01 8.0 0.02 16.0 29.0 491
465.00 NFLX1408H465 0.08 -0.06 0.01 13.0 0.12 54.0 16.0 111
465.00 NFLX1416H465 0.24 -0.28 0.23 1.0 0.26 4.0 63.0 521
465.00 NFLX1422H465 1.40 0.00 0.77 245.0 1.31 232.0 8.0 34
465.00 NFLX1429H465 2.51 0.00 1.18 223.0 2.49 21.0 27.0 85
467.50 NFLX1401H467.5 0.01 -0.03 0.01 1.0 0.02 17.0 11.0 125
467.50 NFLX1408H467.5 0.28 0.21 0.01 8.0 0.10 23.0 2.0 26
467.50 NFLX1422H467.5 1.29 0.00 0.53 300.0 1.21 373.0 2.0 57
467.50 NFLX1429H467.5 1.88 0.00 0.99 245.0 2.20 21.0 5.0 54
470.00 NFLX1401H470 0.02 -0.01 0.01 6.0 0.01 12.0 6.0 529
470.00 NFLX1408H470 0.04 -0.04 0.01 3.0 0.09 33.0 110.0 230
470.00 NFLX1416H470 0.15 -0.17 0.14 1.0 0.16 33.0 55.0 990
470.00 NFLX1422H470 0.71 -0.15 0.55 77.0 0.97 188.0 1.0 106
470.00 NFLX1429H470 1.00 -0.80 0.87 228.0 1.39 190.0 103.0 155
472.50 NFLX1401H472.5 0.01 -0.01 0.01 8.0 0.01 12.0 9.0 23
472.50 NFLX1408H472.5 0.04 -0.10 0.01 11.0 0.11 28.0 2.0 28
472.50 NFLX1422H472.5 0.89 0.00 0.47 36.0 0.79 162.0 21.0 43
472.50 NFLX1429H472.5 1.94 0.00 0.72 217.0 1.09 165.0 6.0 115
475.00 NFLX1401H475 0.01 -0.01 0.01 7.0 0.01 23.0 35.0 638
475.00 NFLX1408H475 0.04 0.01 0.01 3.0 0.10 47.0 16.0 64
475.00 NFLX1416H475 0.10 -0.11 0.10 2.0 0.11 10.0 43.0 669
475.00 NFLX1422H475 0.52 -0.18 0.37 105.0 0.68 158.0 5.0 47
475.00 NFLX1429H475 1.34 0.00 0.56 202.0 0.94 129.0 21.0 68
477.50 NFLX1408H477.5 0.03 0.01 0.01 7.0 0.04 4.0 2.0 28
477.50 NFLX1422H477.5 0.67 0.00 0.22 262.0 0.66 177.0 1.0 41
477.50 NFLX1429H477.5 1.24 0.00 0.49 115.0 0.89 176.0 134.0 184
480.00 NFLX1401H480 0.01 -0.01 0.01 5.0 0.05 17.0 1.0 306
480.00 NFLX1408H480 0.03 0.01 0.02 3.0 0.04 5.0 2.0 67
480.00 NFLX1416H480 0.06 -0.08 0.05 10.0 0.07 4.0 96.0 875
480.00 NFLX1422H480 1.00 0.57 0.16 271.0 0.61 188.0 8.0 36
480.00 NFLX1429H480 1.52 0.82 0.39 211.0 0.94 307.0 68.0 81
482.50 NFLX1422H482.5 0.50 0.00 0.23 72.0 0.56 199.0 3.0 10
482.50 NFLX1429H482.5 1.25 0.61 0.36 54.0 0.78 175.0 52.0 95
485.00 NFLX1401H485 0.03 0.00 0.01 45.0 0.07 18.0 1.0 222
485.00 NFLX1408H485 0.01 0.00 0.01 2.0 0.04 3.0 0.0 0
485.00 NFLX1416H485 0.09 0.01 0.01 1.0 0.09 5.0 24.0 462
485.00 NFLX1422H485 0.35 0.00 0.18 101.0 0.50 189.0 3.0 8
485.00 NFLX1429H485 1.31 0.85 0.26 168.0 0.69 206.0 2.0 11
487.50 NFLX1422H487.5 3.55 3.37 0.13 198.0 0.46 290.0 1.0 3
490.00 NFLX1401H490 0.02 0.00 0.02 3.0 0.01 24.0 195.0 278
490.00 NFLX1408H490 0.08 0.00 0.13 31.0 0.03 2.0 3.0 50
490.00 NFLX1416H490 0.05 0.00 0.01 13.0 0.05 26.0 20.0 625
490.00 NFLX1422H490 0.50 0.28 0.15 2.0 0.42 204.0 1.0 29
490.00 NFLX1429H490 0.21 -0.11 0.21 36.0 0.55 195.0 3.0 16
492.50 NFLX1422H492.5 7.55 7.44 0.07 192.0 0.37 282.0 1.0 2
495.00 NFLX1401H495 0.05 0.04 0.05 2.0 0.01 1.0 2.0 99
495.00 NFLX1408H495 0.60 0.45 0.07 28.0 0.03 2.0 11.0 12
495.00 NFLX1416H495 0.03 0.00 0.03 2.0 0.13 27.0 2.0 342
495.00 NFLX1422H495 0.21 0.00 0.04 194.0 0.33 170.0 30.0 37
495.00 NFLX1429H495 0.67 0.46 0.08 95.0 0.41 90.0 5.0 61
497.50 NFLX1422H497.5 6.20 6.10 0.01 2.0 0.29 122.0 4.0 15
500.00 NFLX1401H500 0.01 0.00 0.02 2.0 0.01 23.0 68.0 376
500.00 NFLX1408H500 0.01 -0.09 0.03 4.0 0.03 1.0 1.0 272
500.00 NFLX1416H500 0.05 0.01 0.02 10.0 0.26 5.0 24.0 1,694
500.00 NFLX1422H500 1.40 1.33 0.02 20.0 0.25 19.0 1.0 36
500.00 NFLX1429H500 0.70 0.62 0.03 149.0 0.33 124.0 21.0 75
502.50 NFLX1422H502.5 6.35 6.11 0.02 1.0 0.46 1.0 3.0 4
505.00 NFLX1401H505 0.07 -0.03 0.05 1.0 0.07 27.0 5.0 160
505.00 NFLX1408H505 0.12 -0.03 0.01 48.0 0.15 16.0 1.0 6
505.00 NFLX1416H505 0.09 -0.03 0.03 40.0 0.27 10.0 18.0 347
505.00 NFLX1422H505 8.05 7.81 0.01 1.0 0.45 1.0 10.0 22
507.50 NFLX1422H507.5 0.22 0.00 0.01 26.0 0.29 47.0 0.0 0
510.00 NFLX1401H510 0.05 0.04 0.01 5.0 0.08 1.0 45.0 100
510.00 NFLX1408H510 0.08 -0.07 0.01 2.0 0.15 16.0 1.0 33
510.00 NFLX1416H510 0.08 0.05 0.03 20.0 0.31 29.0 11.0 405
510.00 NFLX1422H510 0.63 0.42 0.07 12.0 0.31 49.0 10.0 53
510.00 NFLX1429H510 0.24 0.23 0.01 141.0 0.51 1.0 3.0 44
512.50 NFLX1422H512.5 4.35 4.15 0.04 25.0 0.42 104.0 1.0 4
515.00 NFLX1401H515 0.05 -0.03 0.02 7.0 0.07 15.0 13.0 58
515.00 NFLX1408H515 0.13 0.00 0.01 38.0 0.21 1.0 0.0 0
515.00 NFLX1416H515 0.11 -0.05 0.05 5.0 0.16 27.0 6.0 169
515.00 NFLX1422H515 0.60 0.41 0.05 47.0 0.30 37.0 11.0 72
520.00 NFLX1401H520 0.03 0.02 0.01 10.0 0.07 64.0 21.0 168
520.00 NFLX1408H520 0.05 0.00 0.01 1.0 0.15 12.0 1.0 8
520.00 NFLX1416H520 0.11 0.00 0.08 1.0 0.16 27.0 3.0 606
520.00 NFLX1422H520 3.75 3.57 0.02 47.0 0.28 36.0 1.0 1
520.00 NFLX1429H520 0.14 -0.10 0.01 24.0 0.45 10.0 3.0 39
525.00 NFLX1401H525 0.02 0.01 0.02 4.0 0.07 55.0 8.0 139
525.00 NFLX1408H525 1.90 1.80 0.01 3.0 0.15 52.0 20.0 20
525.00 NFLX1416H525 0.06 0.00 0.01 6.0 0.10 5.0 23.0 319
530.00 NFLX1401H530 0.04 -0.04 0.04 3.0 0.07 15.0 4.0 39
530.00 NFLX1408H530 0.10 -0.03 0.06 1.0 0.15 84.0 10.0 30
530.00 NFLX1416H530 0.10 0.00 0.01 1.0 0.10 10.0 1.0 288
530.00 NFLX1422H530 0.37 0.20 0.05 21.0 0.40 211.0 2.0 3
530.00 NFLX1429H530 3.56 3.35 0.02 34.0 0.43 1.0 2.0 2
535.00 NFLX1401H535 0.05 0.02 0.05 4.0 0.07 15.0 4.0 11
535.00 NFLX1408H535 1.24 1.09 0.80 222.0 0.15 91.0 20.0 20
535.00 NFLX1416H535 0.06 0.00 0.02 4.0 0.31 26.0 1.0 153
540.00 NFLX1401H540 0.10 0.02 0.01 2.0 0.07 15.0 2.0 34
540.00 NFLX1408H540 0.05 -0.10 0.05 1.0 0.15 106.0 1.0 13
540.00 NFLX1416H540 0.05 -0.10 0.05 2.0 0.10 41.0 2.0 344
540.00 NFLX1422H540 0.16 0.00 0.01 10.0 0.22 1.0 0.0 0
540.00 NFLX1429H540 0.06 0.00 0.06 6.0 0.22 1.0 0.0 0
545.00 NFLX1401H545 0.12 0.04 0.01 2.0 0.07 30.0 7.0 26
545.00 NFLX1408H545 1.15 1.13 0.02 4.0 0.15 8.0 5.0 5
545.00 NFLX1416H545 0.06 -0.06 0.02 9.0 0.15 28.0 1.0 183
550.00 NFLX1401H550 0.05 -0.09 0.05 2.0 0.07 42.0 2.0 54
550.00 NFLX1408H550 0.12 0.03 0.10 1.0 0.15 94.0 3.0 9
550.00 NFLX1416H550 0.01 0.00 0.02 12.0 0.15 25.0 28.0 1,005
550.00 NFLX1422H550 2.01 1.86 0.01 11.0 0.21 1.0 1.0 1
550.00 NFLX1429H550 0.10 0.04 0.06 6.0 0.39 6.0 10.0 10
555.00 NFLX1401H555 0.45 0.37 0.19 117.0 0.07 40.0 17.0 22
555.00 NFLX1408H555 0.78 0.63 0.43 116.0 0.15 65.0 1.0 1
555.00 NFLX1416H555 0.02 -0.12 0.01 40.0 0.15 23.0 35.0 211
560.00 NFLX1401H560 0.10 0.03 0.10 20.0 0.04 2.0 50.0 58
560.00 NFLX1408H560 0.52 0.37 0.36 194.0 0.15 54.0 6.0 14
560.00 NFLX1416H560 0.03 -0.11 0.02 24.0 0.22 11.0 16.0 182
560.00 NFLX1422H560 1.20 1.05 0.79 40.0 0.15 43.0 5.0 5
560.00 NFLX1429H560 0.10 0.00 0.10 2.0 0.40 1.0 18.0 18
565.00 NFLX1401H565 0.50 0.42 0.11 31.0 0.07 76.0 1.0 1
565.00 NFLX1408H565 0.57 0.42 0.27 102.0 0.15 86.0 1.0 1
565.00 NFLX1416H565 0.03 -0.12 0.03 5.0 0.15 12.0 45.0 302
570.00 NFLX1401H570 0.26 0.23 0.03 31.0 0.07 104.0 1.0 1
570.00 NFLX1408H570 0.38 0.23 0.18 59.0 0.15 68.0 10.0 9
570.00 NFLX1416H570 0.03 -0.12 0.03 23.0 0.15 3.0 23.0 117
570.00 NFLX1422H570 0.15 0.00 0.50 41.0 0.20 10.0 0.0 0
570.00 NFLX1429H570 0.99 0.83 0.60 143.0 0.39 10.0 10.0 10
575.00 NFLX1401H575 0.15 0.07 0.01 8.0 0.01 2.0 10.0 10
575.00 NFLX1408H575 0.15 0.00 0.00 0.0 0.15 103.0 0.0 0
575.00 NFLX1416H575 0.03 -0.12 0.01 824.0 0.15 12.0 71.0 115
580.00 NFLX1401H580 0.18 0.10 0.02 60.0 0.07 110.0 1.0 2
580.00 NFLX1408H580 0.15 0.00 0.05 204.0 0.15 59.0 0.0 0
580.00 NFLX1416H580 0.03 -0.12 0.03 1.0 0.22 14.0 31.0 67
580.00 NFLX1422H580 0.15 0.00 0.33 46.0 0.40 1.0 2.0 2
580.00 NFLX1429H580 0.15 0.00 0.45 136.0 0.40 1.0 0.0 0
585.00 NFLX1401H585 0.15 0.07 0.01 8.0 0.07 90.0 1.0 1
585.00 NFLX1408H585 0.15 0.00 0.00 0.0 0.15 99.0 0.0 0
585.00 NFLX1416H585 0.03 -0.12 0.03 16.0 0.24 24.0 16.0 99
590.00 NFLX1401H590 0.07 0.00 0.01 1.0 0.07 68.0 0.0 0
590.00 NFLX1408H590 0.14 0.04 0.01 1.0 0.15 56.0 1.0 1
590.00 NFLX1416H590 0.02 0.00 0.02 7.0 0.15 9.0 7.0 43
590.00 NFLX1422H590 0.15 0.00 0.21 36.0 0.22 1.0 0.0 0
590.00 NFLX1429H590 0.15 0.00 0.31 78.0 0.39 6.0 0.0 0
595.00 NFLX1416H595 0.02 -0.12 0.02 3.0 0.26 14.0 3.0 30
600.00 NFLX1401H600 0.08 0.00 0.01 10.0 0.07 44.0 0.0 0
600.00 NFLX1408H600 0.15 0.00 0.01 12.0 0.15 89.0 0.0 0
600.00 NFLX1416H600 0.02 -0.01 0.01 20.0 0.03 67.0 10.0 364
600.00 NFLX1422H600 0.15 0.00 0.16 33.0 0.40 37.0 0.0 0
600.00 NFLX1429H600 0.15 0.00 0.21 46.0 0.40 37.0 0.0 0
605.00 NFLX1416H605 0.05 -0.10 0.05 1.0 0.27 12.0 1.0 32
610.00 NFLX1401H610 0.08 0.00 0.01 28.0 0.07 62.0 0.0 0
610.00 NFLX1408H610 0.15 0.00 0.01 8.0 0.15 61.0 0.0 0
610.00 NFLX1416H610 0.87 0.72 0.04 24.0 0.25 18.0 2.0 5
615.00 NFLX1416H615 0.50 0.35 0.14 72.0 0.23 18.0 1.0 8
620.00 NFLX1401H620 0.08 0.00 0.01 22.0 0.07 30.0 0.0 0
620.00 NFLX1408H620 0.15 0.00 0.01 2.0 0.15 55.0 0.0 0
620.00 NFLX1416H620 0.03 -0.12 0.02 19.0 0.21 13.0 61.0 70
625.00 NFLX1416H625 0.40 0.25 0.07 55.0 0.16 19.0 4.0 14
630.00 NFLX1401H630 0.08 0.00 0.01 2.0 0.07 99.0 0.0 0
630.00 NFLX1408H630 0.15 0.00 0.01 28.0 0.15 47.0 0.0 0
630.00 NFLX1416H630 0.01 -0.14 0.04 55.0 0.16 36.0 20.0 59
635.00 NFLX1416H635 0.15 0.00 0.02 61.0 0.15 58.0 0.0 0
640.00 NFLX1401H640 0.08 0.00 0.00 0.0 0.07 80.0 0.0 0
640.00 NFLX1408H640 0.15 0.00 0.00 0.0 0.15 93.0 0.0 0
640.00 NFLX1416H640 0.15 0.00 0.01 1.0 0.15 55.0 0.0 0
645.00 NFLX1416H645 0.15 0.00 0.04 18.0 0.15 107.0 0.0 0
650.00 NFLX1401H650 0.08 0.00 0.00 0.0 0.07 73.0 0.0 0
650.00 NFLX1408H650 0.15 0.00 0.00 0.0 0.15 102.0 0.0 0
650.00 NFLX1416H650 0.02 -0.13 0.02 20.0 0.15 101.0 20.0 37
655.00 NFLX1416H655 0.15 0.00 0.01 56.0 0.15 42.0 0.0 0
660.00 NFLX1416H660 0.15 0.00 0.03 14.0 0.15 57.0 0.0 0
665.00 NFLX1416H665 0.15 0.00 0.01 2.0 0.15 87.0 0.0 0
670.00 NFLX1416H670 0.15 0.00 0.01 3.0 0.15 81.0 0.0 0
675.00 NFLX1416H675 0.03 -0.12 0.03 43.0 0.15 114.0 17.0 17
680.00 NFLX1416H680 0.15 0.00 0.02 12.0 0.15 143.0 5.0 16
685.00 NFLX1416H685 0.15 0.00 0.01 1.0 0.15 130.0 0.0 0
690.00 NFLX1416H690 0.15 0.00 0.04 58.0 0.15 161.0 0.0 0
695.00 NFLX1416H695 0.15 0.00 0.02 65.0 0.15 122.0 0.0 0
700.00 NFLX1416H700 0.15 0.00 0.01 15.0 0.15 152.0 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 41.0 1.0 1
150.00 NFLX1416T150 0.15 0.00 0.08 30.0 0.15 40.0 25.0 45
155.00 NFLX1416T155 0.15 0.00 0.01 25.0 0.15 40.0 0.0 0
160.00 NFLX1416T160 0.15 0.00 0.01 1.0 0.15 40.0 0.0 0
165.00 NFLX1416T165 0.15 0.00 0.01 1.0 0.15 40.0 0.0 0
170.00 NFLX1416T170 0.15 0.00 0.01 1.0 0.15 41.0 0.0 0
175.00 NFLX1416T175 0.15 0.00 0.01 2.0 0.15 43.0 0.0 0
180.00 NFLX1416T180 0.10 -0.05 0.01 1.0 0.15 41.0 10.0 10
185.00 NFLX1416T185 0.15 0.00 0.01 1.0 0.15 39.0 0.0 0
190.00 NFLX1416T190 0.15 0.00 0.01 25.0 0.15 40.0 0.0 0
195.00 NFLX1416T195 0.08 -0.07 0.03 22.0 0.20 20.0 2.0 4
200.00 NFLX1416T200 0.03 -0.08 0.03 2.0 0.15 47.0 20.0 105
205.00 NFLX1416T205 0.75 0.60 0.01 5.0 0.15 41.0 10.0 10
210.00 NFLX1416T210 0.11 0.06 0.06 10.0 0.05 5.0 1.0 10
215.00 NFLX1416T215 0.10 0.05 0.04 10.0 0.05 15.0 9.0 51
220.00 NFLX1416T220 0.03 0.00 0.01 10.0 0.03 80.0 40.0 214
225.00 NFLX1416T225 0.15 0.00 0.15 25.0 0.20 18.0 25.0 92
230.00 NFLX1416T230 0.05 0.00 0.01 50.0 0.05 81.0 29.0 61
235.00 NFLX1416T235 0.02 -0.13 0.02 30.0 0.15 53.0 5.0 25
240.00 NFLX1416T240 0.08 -0.07 0.01 3.0 0.20 18.0 4.0 25
245.00 NFLX1416T245 0.10 -0.05 0.01 29.0 0.15 40.0 4.0 8
250.00 NFLX1416T250 0.04 -0.06 0.01 10.0 0.04 75.0 50.0 138
255.00 NFLX1416T255 0.06 0.01 0.01 7.0 0.05 34.0 1.0 34
260.00 NFLX1416T260 0.06 0.01 0.05 1.0 0.05 26.0 1.0 88
265.00 NFLX1416T265 0.05 0.04 0.01 1.0 0.09 32.0 2.0 99
270.00 NFLX1416T270 0.09 0.08 0.01 4.0 0.10 67.0 8.0 99
275.00 NFLX1416T275 0.07 0.06 0.01 3.0 0.10 49.0 30.0 78
280.00 NFLX1416T280 0.06 0.05 0.01 2.0 0.11 35.0 71.0 141
285.00 NFLX1416T285 0.49 0.27 0.03 14.0 0.23 179.0 6.0 36
290.00 NFLX1416T290 0.25 0.11 0.01 21.0 0.11 33.0 8.0 52
295.00 NFLX1416T295 0.34 0.19 0.02 22.0 0.11 24.0 7.0 21
300.00 NFLX1416T300 0.09 0.00 0.03 24.0 0.13 36.0 21.0 407
305.00 NFLX1416T305 0.14 0.00 0.04 19.0 0.17 6.0 1.0 62
310.00 NFLX1416T310 0.10 -0.13 0.07 31.0 0.15 75.0 20.0 72
315.00 NFLX1416T315 0.13 -0.06 0.09 1.0 0.30 7.0 23.0 111
320.00 NFLX1416T320 0.15 -0.06 0.11 8.0 0.19 31.0 3.0 192
325.00 NFLX1401T325 0.04 0.02 0.03 1.0 0.07 32.0 1.0 4
325.00 NFLX1416T325 0.22 0.04 0.18 4.0 0.21 28.0 13.0 147
330.00 NFLX1401T330 0.12 0.04 0.05 1.0 0.07 35.0 5.0 7
330.00 NFLX1408T330 0.10 -0.04 0.01 13.0 0.17 84.0 6.0 0
330.00 NFLX1416T330 0.20 0.02 0.21 4.0 0.24 15.0 24.0 302
335.00 NFLX1401T335 0.16 0.08 0.16 2.0 0.07 39.0 2.0 3
335.00 NFLX1408T335 0.24 0.00 0.07 5.0 0.21 5.0 0.0 0
335.00 NFLX1416T335 0.30 0.12 0.28 29.0 0.31 15.0 46.0 226
340.00 NFLX1401T340 0.01 -0.07 0.01 1.0 0.07 38.0 2.0 33
340.00 NFLX1408T340 0.12 -0.04 0.08 23.0 0.22 81.0 5.0 2
340.00 NFLX1416T340 0.28 0.02 0.35 27.0 0.38 17.0 43.0 570
345.00 NFLX1401T345 0.07 -0.01 0.01 1.0 0.07 17.0 1.0 8
345.00 NFLX1408T345 0.11 -0.10 0.05 112.0 0.22 270.0 2.0 2
345.00 NFLX1416T345 0.46 0.15 0.44 2.0 0.48 5.0 32.0 668
350.00 NFLX1401T350 0.10 0.03 0.02 10.0 0.05 43.0 57.0 241
350.00 NFLX1408T350 0.15 -0.10 0.01 46.0 0.21 9.0 10.0 165
350.00 NFLX1416T350 0.53 0.15 0.49 6.0 0.54 12.0 109.0 1,099
355.00 NFLX1401T355 0.05 -0.02 0.01 21.0 0.01 33.0 9.0 126
355.00 NFLX1408T355 0.16 0.15 0.17 44.0 0.33 123.0 51.0 15
355.00 NFLX1416T355 0.75 0.33 0.69 2.0 0.74 24.0 5.0 1,449
360.00 NFLX1401T360 0.01 -0.02 0.01 10.0 0.01 14.0 5.0 209
360.00 NFLX1408T360 0.26 0.07 0.25 13.0 0.35 43.0 11.0 6
360.00 NFLX1416T360 0.78 0.29 0.78 1.0 0.83 2.0 58.0 511
365.00 NFLX1401T365 0.02 0.00 0.01 3.0 0.01 17.0 71.0 224
365.00 NFLX1408T365 0.28 0.04 0.14 6.0 0.50 10.0 9.0 72
365.00 NFLX1416T365 0.98 0.42 1.11 2.0 1.16 18.0 81.0 2,067
370.00 NFLX1401T370 0.01 -0.02 0.01 11.0 0.02 16.0 83.0 267
370.00 NFLX1408T370 0.45 0.20 0.41 88.0 0.56 50.0 24.0 142
370.00 NFLX1416T370 1.24 0.52 1.23 2.0 1.31 2.0 78.0 1,300
375.00 NFLX1401T375 0.02 -0.01 0.01 22.0 0.02 1.0 183.0 228
375.00 NFLX1408T375 0.54 0.28 0.55 159.0 0.74 119.0 31.0 123
375.00 NFLX1416T375 1.75 0.85 1.56 18.0 1.75 2.0 78.0 831
380.00 NFLX1401T380 0.04 0.01 0.01 17.0 0.03 8.0 133.0 687
380.00 NFLX1408T380 0.74 0.29 0.66 98.0 0.83 27.0 78.0 263
380.00 NFLX1416T380 2.10 0.99 2.10 1.0 2.20 4.0 116.0 1,019
385.00 NFLX1401T385 0.05 0.01 0.02 9.0 0.04 18.0 60.0 870
385.00 NFLX1408T385 1.05 0.46 0.91 55.0 1.05 1.0 118.0 215
385.00 NFLX1416T385 3.01 1.57 2.94 3.0 3.05 10.0 157.0 819
390.00 NFLX1401T390 0.06 0.01 0.03 6.0 0.05 11.0 221.0 1,238
390.00 NFLX1408T390 1.45 0.71 1.15 137.0 1.68 124.0 244.0 123
390.00 NFLX1416T390 3.40 1.52 3.35 2.0 3.45 2.0 146.0 1,504
392.50 NFLX1401T392.5 0.07 0.01 0.04 9.0 0.05 8.0 151.0 206
395.00 NFLX1401T395 0.07 0.00 0.04 5.0 0.06 6.0 208.0 641
395.00 NFLX1408T395 2.02 0.98 2.02 10.0 2.15 2.0 342.0 249
395.00 NFLX1416T395 4.90 2.25 4.80 13.0 5.00 43.0 429.0 1,071
397.50 NFLX1401T397.5 0.10 0.02 0.06 8.0 0.09 4.0 194.0 402
400.00 NFLX1401T400 0.09 0.01 0.09 5.0 0.12 13.0 351.0 1,560
400.00 NFLX1408T400 3.00 1.47 3.00 1.0 3.10 8.0 546.0 462
400.00 NFLX1416T400 5.60 2.45 5.60 5.0 5.70 2.0 296.0 1,617
400.00 NFLX1422T400 5.46 0.66 7.75 352.0 8.35 103.0 11.0 176
400.00 NFLX1429T400 8.00 1.65 9.05 493.0 10.55 487.0 14.0 150
402.50 NFLX1401T402.5 0.09 -0.01 0.09 2.0 0.12 4.0 202.0 427
405.00 NFLX1401T405 0.16 0.03 0.16 3.0 0.18 5.0 576.0 1,140
405.00 NFLX1408T405 4.00 1.84 4.00 5.0 4.25 60.0 309.0 515
405.00 NFLX1416T405 7.10 2.93 7.00 4.0 7.20 8.0 363.0 675
405.00 NFLX1422T405 9.40 5.14 8.90 97.0 9.90 504.0 30.0 64
405.00 NFLX1429T405 8.75 1.80 10.85 452.0 12.25 234.0 115.0 56
407.50 NFLX1401T407.5 0.25 0.08 0.23 3.0 0.25 14.0 1120.0 1,012
407.50 NFLX1408T407.5 4.85 2.26 4.70 9.0 4.95 12.0 196.0 241
407.50 NFLX1429T407.5 9.80 2.80 11.90 484.0 13.25 166.0 5.0 52
410.00 NFLX1401T410 0.51 0.26 0.44 10.0 0.55 6.0 3241.0 1,848
410.00 NFLX1408T410 5.75 2.70 5.60 17.0 5.90 7.0 648.0 580
410.00 NFLX1416T410 8.85 3.45 8.85 8.0 9.00 2.0 558.0 719
410.00 NFLX1422T410 12.00 4.13 10.65 171.0 12.45 27.0 176.0 107
410.00 NFLX1429T410 12.80 4.55 12.80 52.0 14.35 399.0 334.0 79
412.50 NFLX1401T412.5 0.88 0.51 0.88 4.0 1.07 2.0 3211.0 1,433
412.50 NFLX1408T412.5 6.90 2.85 6.60 115.0 6.90 11.0 142.0 149
412.50 NFLX1422T412.5 7.20 -0.85 12.85 40.0 13.40 100.0 2.0 23
412.50 NFLX1429T412.5 11.60 1.95 14.75 22.0 15.55 333.0 1.0 11
415.00 NFLX1401T415 1.80 1.15 1.48 4.0 1.80 20.0 6601.0 3,136
415.00 NFLX1408T415 7.65 3.30 7.65 26.0 8.00 20.0 1249.0 305
415.00 NFLX1416T415 11.12 4.17 11.05 6.0 11.25 9.0 564.0 866
415.00 NFLX1422T415 13.55 6.01 13.95 262.0 14.80 513.0 11.0 21
415.00 NFLX1429T415 16.20 5.70 15.90 43.0 16.75 307.0 1.0 99
417.50 NFLX1401T417.5 3.25 2.20 3.20 1.0 3.55 4.0 4800.0 1,429
417.50 NFLX1408T417.5 9.00 3.70 8.60 1.0 9.20 2.0 485.0 147
417.50 NFLX1416T417.5 12.80 5.05 12.75 5.0 13.00 8.0 112.0 281
417.50 NFLX1422T417.5 13.90 6.15 15.10 393.0 16.00 197.0 2.0 16
417.50 NFLX1429T417.5 13.78 3.63 17.15 45.0 18.15 438.0 1.0 20
420.00 NFLX1401T420 5.35 3.56 5.35 5.0 5.65 18.0 5772.0 3,645
420.00 NFLX1408T420 10.50 4.20 10.30 29.0 10.50 1.0 558.0 337
420.00 NFLX1416T420 13.64 4.74 13.40 140.0 13.85 44.0 442.0 1,139
420.00 NFLX1422T420 13.88 2.67 16.75 74.0 17.60 513.0 12.0 236
420.00 NFLX1429T420 14.45 1.95 17.90 480.0 19.50 274.0 4.0 33
422.50 NFLX1401T422.5 7.60 4.76 7.45 10.0 7.60 20.0 1988.0 873
422.50 NFLX1408T422.5 13.00 5.80 13.00 27.0 13.50 2.0 146.0 248
422.50 NFLX1416T422.5 16.51 6.61 14.70 6.0 15.05 8.0 106.0 371
422.50 NFLX1422T422.5 17.25 4.65 18.05 130.0 19.00 491.0 3.0 118
422.50 NFLX1429T422.5 14.92 0.77 19.35 520.0 20.95 261.0 1.0 9
425.00 NFLX1401T425 10.00 5.94 8.95 2.0 10.00 5.0 1601.0 1,663
425.00 NFLX1408T425 14.05 5.57 14.05 139.0 14.90 76.0 151.0 348
425.00 NFLX1416T425 16.35 5.10 16.35 244.0 16.80 20.0 231.0 1,278
425.00 NFLX1422T425 19.43 6.23 19.65 74.0 20.80 458.0 9.0 80
425.00 NFLX1429T425 20.84 5.44 20.35 483.0 22.30 122.0 2.0 44
427.50 NFLX1401T427.5 12.75 7.15 12.40 2.0 13.05 41.0 555.0 821
427.50 NFLX1408T427.5 15.55 5.70 16.40 70.0 17.35 148.0 51.0 113
427.50 NFLX1416T427.5 18.55 5.85 18.55 4.0 19.35 138.0 80.0 260
427.50 NFLX1422T427.5 14.15 -1.11 21.25 35.0 22.15 145.0 5.0 31
427.50 NFLX1429T427.5 17.50 0.00 22.30 414.0 24.10 133.0 4.0 6
430.00 NFLX1401T430 15.10 7.37 14.80 15.0 15.10 10.0 163.0 756
430.00 NFLX1408T430 18.70 7.28 18.30 7.0 19.20 114.0 42.0 226
430.00 NFLX1416T430 19.87 5.67 19.45 305.0 20.20 63.0 117.0 963
430.00 NFLX1422T430 16.90 0.00 22.60 327.0 24.00 410.0 10.0 74
430.00 NFLX1429T430 17.85 0.00 23.90 273.0 25.75 307.0 12.0 70
432.50 NFLX1401T432.5 17.62 7.52 18.80 14.0 19.45 38.0 49.0 303
432.50 NFLX1408T432.5 13.50 0.00 20.05 207.0 21.85 255.0 38.0 93
432.50 NFLX1416T432.5 22.78 7.38 22.50 39.0 23.65 141.0 9.0 154
432.50 NFLX1422T432.5 20.50 3.00 24.05 269.0 25.80 151.0 10.0 38
432.50 NFLX1429T432.5 19.80 0.70 25.15 396.0 27.55 172.0 15.0 13
435.00 NFLX1401T435 22.31 10.26 21.35 6.0 22.05 36.0 50.0 407
435.00 NFLX1408T435 21.73 6.03 21.30 10.0 23.70 288.0 10.0 137
435.00 NFLX1416T435 24.35 7.35 24.35 40.0 25.40 84.0 42.0 666
435.00 NFLX1422T435 24.19 7.79 26.10 256.0 27.60 154.0 1.0 54
435.00 NFLX1429T435 26.95 6.15 26.40 279.0 29.10 34.0 8.0 42
437.50 NFLX1401T437.5 18.75 4.35 23.65 2.0 24.50 2.0 4.0 75
437.50 NFLX1408T437.5 22.95 6.94 24.50 118.0 25.65 140.0 2.0 41
437.50 NFLX1416T437.5 19.50 0.00 25.30 302.0 27.70 195.0 40.0 121
437.50 NFLX1422T437.5 19.70 -1.00 28.10 209.0 29.40 109.0 4.0 6
437.50 NFLX1429T437.5 22.59 0.00 28.30 258.0 31.25 173.0 9.0 31
440.00 NFLX1401T440 23.80 7.25 26.10 2.0 27.00 2.0 23.0 284
440.00 NFLX1408T440 17.75 1.80 26.60 19.0 28.10 80.0 11.0 123
440.00 NFLX1416T440 27.50 6.75 26.95 351.0 28.10 1.0 25.0 785
440.00 NFLX1422T440 17.12 -4.88 30.10 145.0 31.60 226.0 30.0 24
440.00 NFLX1429T440 32.30 9.75 30.15 273.0 33.05 175.0 4.0 46
442.50 NFLX1401T442.5 27.92 9.12 28.55 2.0 29.45 2.0 2.0 67
442.50 NFLX1408T442.5 23.35 2.90 28.95 32.0 30.75 54.0 2.0 58
442.50 NFLX1416T442.5 22.10 0.00 29.20 277.0 31.90 221.0 2.0 119
442.50 NFLX1422T442.5 31.33 7.78 31.95 167.0 33.40 129.0 2.0 2
442.50 NFLX1429T442.5 23.80 -1.45 31.95 262.0 34.95 179.0 10.0 26
445.00 NFLX1401T445 29.65 7.55 29.65 40.0 32.10 111.0 103.0 251
445.00 NFLX1408T445 23.74 -0.26 30.60 216.0 33.05 210.0 100.0 55
445.00 NFLX1416T445 32.37 6.99 31.55 366.0 33.95 179.0 7.0 653
445.00 NFLX1422T445 33.11 7.36 34.15 40.0 35.65 240.0 2.0 4
445.00 NFLX1429T445 27.35 0.00 33.95 278.0 36.50 34.0 6.0 26
447.50 NFLX1401T447.5 23.94 0.04 32.45 200.0 34.95 63.0 21.0 67
447.50 NFLX1408T447.5 21.70 -2.25 32.95 73.0 35.50 33.0 11.0 64
447.50 NFLX1416T447.5 28.65 2.10 33.60 275.0 36.15 208.0 2.0 90
447.50 NFLX1422T447.5 23.45 0.00 35.15 280.0 37.65 173.0 3.0 13
447.50 NFLX1429T447.5 27.50 0.00 36.05 235.0 38.90 122.0 3.0 24
450.00 NFLX1401T450 36.17 8.07 34.95 218.0 37.40 67.0 56.0 160
450.00 NFLX1408T450 27.06 5.26 35.15 144.0 37.90 44.0 1.0 59
450.00 NFLX1416T450 34.00 5.50 36.15 324.0 38.50 184.0 14.0 823
450.00 NFLX1422T450 31.10 0.00 37.10 256.0 40.00 237.0 10.0 41
450.00 NFLX1429T450 31.57 0.92 38.15 251.0 40.60 42.0 2.0 21
452.50 NFLX1401T452.5 38.63 17.11 37.35 192.0 39.90 68.0 20.0 131
452.50 NFLX1408T452.5 29.37 0.67 37.60 117.0 40.25 27.0 2.0 15
452.50 NFLX1416T452.5 30.37 -0.33 38.50 83.0 40.60 43.0 2.0 398
452.50 NFLX1422T452.5 32.32 0.57 39.30 238.0 41.95 178.0 5.0 17
452.50 NFLX1429T452.5 32.80 0.40 40.10 238.0 43.00 205.0 1.0 21
455.00 NFLX1401T455 33.00 3.75 39.90 194.0 42.60 71.0 100.0 153
455.00 NFLX1408T455 37.45 4.45 40.05 266.0 42.80 213.0 101.0 36
455.00 NFLX1416T455 37.16 5.54 40.75 212.0 43.55 40.0 6.0 269
455.00 NFLX1422T455 32.77 0.00 41.75 235.0 44.25 190.0 2.0 4
455.00 NFLX1429T455 30.80 -3.70 42.20 221.0 45.20 174.0 13.0 24
457.50 NFLX1401T457.5 32.64 0.00 42.70 76.0 45.40 38.0 24.0 36
457.50 NFLX1408T457.5 32.84 0.00 42.90 124.0 45.20 30.0 20.0 32
457.50 NFLX1416T457.5 36.97 2.67 42.90 49.0 45.90 27.0 5.0 43
457.50 NFLX1422T457.5 26.45 -8.95 43.85 129.0 47.00 95.0 2.0 2
457.50 NFLX1429T457.5 36.45 0.00 44.60 221.0 47.15 146.0 0.0 0
460.00 NFLX1401T460 36.48 0.68 44.95 74.0 48.00 19.0 1.0 32
460.00 NFLX1408T460 39.00 3.10 45.00 142.0 48.00 30.0 1.0 6
460.00 NFLX1416T460 30.60 -5.85 45.30 71.0 47.95 39.0 1.0 380
460.00 NFLX1422T460 42.20 4.75 46.15 73.0 49.05 29.0 2.0 23
460.00 NFLX1429T460 40.90 2.40 46.65 246.0 49.65 173.0 1.0 44
462.50 NFLX1401T462.5 32.00 -6.55 47.45 89.0 51.10 30.0 7.0 22
462.50 NFLX1408T462.5 27.30 -11.10 47.75 67.0 50.20 18.0 9.0 12
462.50 NFLX1416T462.5 37.05 -1.95 47.90 143.0 50.45 34.0 1.0 9
462.50 NFLX1422T462.5 36.60 -3.35 48.70 62.0 51.50 29.0 1.0 1
462.50 NFLX1429T462.5 43.00 0.00 49.00 205.0 51.65 142.0 14.0 24
465.00 NFLX1401T465 40.00 -0.90 50.00 71.0 53.35 19.0 4.0 9
465.00 NFLX1408T465 40.72 -0.18 50.30 19.0 52.85 13.0 1.0 21
465.00 NFLX1416T465 40.80 0.00 50.15 150.0 53.00 53.0 1.0 184
465.00 NFLX1422T465 40.37 -1.38 51.15 38.0 53.25 25.0 20.0 13
465.00 NFLX1429T465 36.25 -6.45 51.40 41.0 54.45 24.0 5.0 7
467.50 NFLX1401T467.5 44.27 0.92 52.50 73.0 55.75 19.0 2.0 1
467.50 NFLX1408T467.5 46.20 3.00 52.80 56.0 55.30 24.0 2.0 5
467.50 NFLX1422T467.5 54.40 9.90 53.45 61.0 56.40 25.0 1.0 14
467.50 NFLX1429T467.5 41.10 -3.90 53.75 54.0 56.70 22.0 10.0 26
470.00 NFLX1401T470 48.70 2.45 54.95 89.0 57.95 53.0 6.0 52
470.00 NFLX1408T470 43.85 -2.00 55.30 64.0 57.80 18.0 2.0 32
470.00 NFLX1416T470 47.00 0.00 55.05 151.0 57.85 53.0 48.0 371
470.00 NFLX1422T470 45.50 -0.65 55.85 61.0 58.80 29.0 2.0 15
470.00 NFLX1429T470 40.55 -6.60 56.10 76.0 59.25 17.0 3.0 7
472.50 NFLX1401T472.5 47.18 -1.27 57.40 73.0 60.35 19.0 3.0 3
472.50 NFLX1408T472.5 36.15 -12.05 57.75 67.0 60.50 19.0 4.0 7
472.50 NFLX1422T472.5 45.65 -2.95 58.25 43.0 61.05 29.0 11.0 11
472.50 NFLX1429T472.5 42.65 -6.60 58.45 101.0 61.60 20.0 21.0 21
475.00 NFLX1401T475 50.90 0.00 59.90 95.0 63.20 30.0 4.0 7
475.00 NFLX1408T475 48.95 -1.45 60.35 56.0 62.65 19.0 3.0 11
475.00 NFLX1416T475 50.51 -0.24 60.05 148.0 62.75 23.0 14.0 307
475.00 NFLX1422T475 47.75 -3.30 60.40 64.0 63.60 29.0 19.0 22
475.00 NFLX1429T475 44.70 -6.80 60.85 101.0 63.85 25.0 6.0 6
477.50 NFLX1408T477.5 36.20 -16.65 62.85 52.0 65.30 18.0 6.0 6
477.50 NFLX1422T477.5 39.20 -13.95 63.10 59.0 65.95 25.0 5.0 6
477.50 NFLX1429T477.5 42.10 -11.85 63.00 25.0 66.15 19.0 5.0 5
480.00 NFLX1401T480 53.90 -1.85 64.90 24.0 68.25 16.0 2.0 3
480.00 NFLX1408T480 34.30 -21.25 65.35 62.0 67.75 19.0 26.0 15
480.00 NFLX1416T480 56.90 0.00 65.00 137.0 67.65 69.0 2.0 86
480.00 NFLX1422T480 48.05 -7.65 65.65 49.0 68.65 1.0 11.0 13
480.00 NFLX1429T480 55.95 0.00 65.70 24.0 68.80 20.0 0.0 0
482.50 NFLX1422T482.5 54.45 -3.65 68.10 41.0 70.65 25.0 9.0 19
482.50 NFLX1429T482.5 58.35 0.00 67.85 36.0 71.25 20.0 0.0 0
485.00 NFLX1401T485 55.50 -5.40 69.95 28.0 72.90 16.0 1.0 1
485.00 NFLX1408T485 60.80 0.00 70.35 48.0 72.80 15.0 0.0 0
485.00 NFLX1416T485 57.45 -3.35 70.35 56.0 73.10 20.0 30.0 60
485.00 NFLX1422T485 40.10 -20.60 70.20 42.0 73.35 25.0 1.0 1
485.00 NFLX1429T485 60.60 0.00 70.50 34.0 74.00 19.0 0.0 0
487.50 NFLX1422T487.5 63.25 0.00 72.65 55.0 76.10 25.0 0.0 0
490.00 NFLX1401T490 60.09 -4.86 74.90 24.0 78.15 16.0 2.0 2
490.00 NFLX1408T490 38.48 -26.97 74.90 19.0 78.00 11.0 1.0 3
490.00 NFLX1416T490 66.20 0.45 75.00 21.0 78.05 18.0 3.0 69
490.00 NFLX1422T490 50.50 -15.25 75.50 24.0 78.30 20.0 5.0 5
490.00 NFLX1429T490 65.80 0.00 75.30 22.0 78.65 11.0 0.0 0
492.50 NFLX1422T492.5 62.65 -5.45 77.60 20.0 80.85 15.0 9.0 28
495.00 NFLX1401T495 49.55 -21.00 79.90 51.0 83.50 16.0 1.0 10
495.00 NFLX1408T495 50.28 -20.42 79.90 15.0 83.20 11.0 1.0 1
495.00 NFLX1416T495 66.15 -4.30 79.95 21.0 83.05 27.0 10.0 30
495.00 NFLX1422T495 54.55 -15.70 80.45 23.0 83.25 20.0 24.0 21
495.00 NFLX1429T495 56.50 -14.40 80.10 17.0 83.35 15.0 10.0 10
497.50 NFLX1422T497.5 58.70 -14.40 82.55 23.0 86.10 1.0 7.0 7
500.00 NFLX1401T500 54.00 -21.40 84.70 50.0 88.85 11.0 1.0 18
500.00 NFLX1408T500 75.35 0.00 84.95 17.0 88.45 38.0 10.0 5
500.00 NFLX1416T500 69.70 0.00 84.40 1.0 88.05 7.0 1.0 24
500.00 NFLX1422T500 72.00 -3.00 85.05 10.0 88.65 1.0 2.0 12
500.00 NFLX1429T500 75.55 0.00 84.80 28.0 88.60 1.0 0.0 0
502.50 NFLX1422T502.5 77.25 0.00 87.05 1.0 91.05 1.0 0.0 0
505.00 NFLX1401T505 59.90 -20.95 89.85 12.0 93.40 10.0 5.0 4
505.00 NFLX1408T505 80.05 0.00 89.75 2.0 93.35 14.0 0.0 0
505.00 NFLX1416T505 77.50 -2.95 89.75 14.0 93.05 10.0 1.0 8
505.00 NFLX1422T505 80.45 0.00 88.95 1.0 93.05 1.0 0.0 0
507.50 NFLX1422T507.5 68.20 -14.55 92.00 4.0 96.00 1.0 2.0 4
510.00 NFLX1401T510 61.95 -23.10 94.90 39.0 98.40 12.0 14.0 14
510.00 NFLX1408T510 65.30 -19.70 94.90 12.0 98.90 11.0 8.0 6
510.00 NFLX1416T510 83.70 -1.55 94.75 12.0 98.50 14.0 1.0 10
510.00 NFLX1422T510 77.60 -7.65 93.35 8.0 98.10 1.0 1.0 11
510.00 NFLX1429T510 85.00 0.00 94.30 19.0 98.10 1.0 0.0 0
512.50 NFLX1422T512.5 66.80 -20.80 95.65 28.0 99.70 1.0 3.0 10
515.00 NFLX1401T515 86.15 0.00 99.95 18.0 104.00 34.0 1.0 1
515.00 NFLX1408T515 90.00 0.00 99.95 10.0 104.00 28.0 0.0 0
515.00 NFLX1416T515 67.90 -22.40 99.45 5.0 103.05 4.0 6.0 18
515.00 NFLX1422T515 75.70 -13.90 98.10 8.0 102.20 1.0 2.0 46
520.00 NFLX1401T520 84.95 -10.05 104.80 5.0 108.40 4.0 1.0 1
520.00 NFLX1408T520 67.90 -27.10 104.80 10.0 108.15 11.0 3.0 3
520.00 NFLX1416T520 92.75 -2.35 104.95 15.0 108.55 12.0 1.0 17
520.00 NFLX1422T520 94.90 0.00 104.00 28.0 108.35 1.0 0.0 0
520.00 NFLX1429T520 95.40 0.00 104.50 8.0 108.40 1.0 0.0 0
525.00 NFLX1401T525 74.55 -25.85 109.85 59.0 113.45 29.0 4.0 4
525.00 NFLX1408T525 100.00 0.00 109.90 24.0 113.40 53.0 0.0 0
525.00 NFLX1416T525 92.00 -8.20 109.95 13.0 113.45 24.0 1.0 5
530.00 NFLX1401T530 96.75 -8.50 114.85 42.0 118.40 29.0 1.0 1
530.00 NFLX1408T530 79.85 -25.00 114.90 10.0 118.80 39.0 2.0 2
530.00 NFLX1416T530 79.81 -25.44 114.95 14.0 118.45 23.0 5.0 4
530.00 NFLX1422T530 104.90 0.00 114.05 1.0 118.50 19.0 0.0 0
530.00 NFLX1429T530 104.60 0.00 114.60 7.0 117.50 5.0 0.0 0
535.00 NFLX1401T535 101.75 -8.40 119.70 48.0 123.35 29.0 1.0 1
535.00 NFLX1408T535 109.95 0.00 119.90 12.0 124.00 28.0 0.0 0
535.00 NFLX1416T535 75.70 -34.50 119.60 10.0 123.15 7.0 3.0 18
540.00 NFLX1401T540 115.10 0.00 124.70 59.0 128.45 17.0 0.0 0
540.00 NFLX1408T540 114.95 0.00 124.90 12.0 128.95 7.0 0.0 0
540.00 NFLX1416T540 93.40 -21.85 124.95 10.0 128.40 7.0 7.0 6
540.00 NFLX1422T540 114.40 0.00 124.60 4.0 127.50 5.0 0.0 0
540.00 NFLX1429T540 114.30 0.00 123.40 8.0 127.50 5.0 0.0 0
545.00 NFLX1401T545 117.80 -2.35 129.70 43.0 133.35 29.0 3.0 0
545.00 NFLX1408T545 119.95 0.00 129.90 9.0 133.35 42.0 0.0 0
545.00 NFLX1416T545 106.85 -13.45 129.95 13.0 133.45 24.0 2.0 1
550.00 NFLX1401T550 125.35 0.00 134.75 15.0 138.35 10.0 0.0 0
550.00 NFLX1408T550 125.05 0.00 134.90 10.0 139.00 28.0 0.0 0
550.00 NFLX1416T550 135.40 10.15 134.90 18.0 138.80 40.0 2.0 2
550.00 NFLX1422T550 124.60 0.00 134.20 8.0 138.25 4.0 0.0 0
550.00 NFLX1429T550 124.60 0.00 133.40 8.0 137.50 6.0 0.0 0
555.00 NFLX1401T555 125.05 -4.90 139.30 12.0 143.25 7.0 3.0 1
555.00 NFLX1408T555 130.00 0.00 139.90 10.0 144.00 28.0 0.0 0
555.00 NFLX1416T555 90.05 -40.00 139.90 14.0 143.45 23.0 2.0 2
560.00 NFLX1401T560 126.75 -8.60 144.70 46.0 148.35 29.0 1.0 1
560.00 NFLX1408T560 135.00 0.00 144.75 7.0 148.15 8.0 0.0 0
560.00 NFLX1416T560 93.80 -41.30 144.90 12.0 148.80 40.0 2.0 1
560.00 NFLX1422T560 134.60 0.00 143.65 4.0 148.15 1.0 0.0 0
560.00 NFLX1429T560 134.50 0.00 144.20 15.0 148.45 17.0 0.0 0
565.00 NFLX1401T565 131.75 -8.35 149.90 18.0 153.45 42.0 1.0 1
565.00 NFLX1408T565 140.10 0.00 149.80 53.0 153.40 47.0 0.0 0
565.00 NFLX1416T565 97.35 -42.90 149.90 12.0 153.85 6.0 1.0 1
570.00 NFLX1401T570 136.65 -8.75 154.70 9.0 158.35 7.0 1.0 1
570.00 NFLX1408T570 144.90 0.00 154.45 11.0 157.70 54.0 0.0 0
570.00 NFLX1416T570 136.75 -8.70 154.95 13.0 158.45 24.0 1.0 4
570.00 NFLX1422T570 144.35 0.00 154.45 7.0 158.75 5.0 0.0 0
570.00 NFLX1429T570 145.00 0.00 153.95 1.0 158.45 10.0 0.0 0
575.00 NFLX1401T575 141.65 -8.65 159.70 9.0 163.35 7.0 1.0 1
575.00 NFLX1408T575 150.05 0.00 159.85 41.0 163.45 67.0 0.0 0
575.00 NFLX1416T575 107.15 -42.95 159.95 18.0 163.80 53.0 20.0 20
580.00 NFLX1401T580 154.90 0.00 164.50 60.0 168.45 17.0 0.0 0
580.00 NFLX1408T580 155.10 0.00 164.95 12.0 168.80 39.0 0.0 0
580.00 NFLX1416T580 150.06 -5.09 164.90 12.0 168.55 12.0 1.0 11
580.00 NFLX1422T580 154.90 0.00 164.80 5.0 169.00 30.0 0.0 0
580.00 NFLX1429T580 154.90 0.00 163.95 7.0 168.25 4.0 0.0 0
585.00 NFLX1401T585 160.30 0.00 169.90 49.0 173.45 25.0 0.0 0
585.00 NFLX1408T585 160.10 0.00 169.95 12.0 173.45 22.0 0.0 0
585.00 NFLX1416T585 160.00 0.00 169.90 35.0 173.40 45.0 0.0 0
590.00 NFLX1401T590 165.05 0.00 174.75 45.0 178.25 29.0 0.0 0
590.00 NFLX1408T590 165.15 0.00 174.40 2.0 178.15 2.0 0.0 0
590.00 NFLX1416T590 165.10 0.00 174.65 10.0 178.15 7.0 0.0 0
590.00 NFLX1422T590 164.60 0.00 174.30 5.0 178.45 4.0 0.0 0
590.00 NFLX1429T590 164.60 0.00 174.05 1.0 178.45 10.0 0.0 0
595.00 NFLX1416T595 170.10 0.00 179.45 10.0 183.45 10.0 0.0 0
600.00 NFLX1401T600 175.35 0.00 184.25 9.0 188.35 6.0 0.0 0
600.00 NFLX1408T600 175.00 0.00 183.05 15.0 187.25 11.0 0.0 0
600.00 NFLX1416T600 175.30 0.00 184.30 7.0 188.45 22.0 0.0 0
600.00 NFLX1422T600 174.45 0.00 183.60 5.0 187.55 5.0 0.0 0
600.00 NFLX1429T600 174.45 0.00 184.05 1.0 188.45 10.0 0.0 0
605.00 NFLX1416T605 180.05 0.00 188.80 1.0 192.40 28.0 0.0 0
610.00 NFLX1401T610 184.90 0.00 193.85 7.0 198.15 7.0 0.0 0
610.00 NFLX1408T610 184.80 0.00 194.90 7.0 199.00 29.0 0.0 0
610.00 NFLX1416T610 184.95 0.00 193.80 4.0 197.35 1.0 0.0 0
615.00 NFLX1416T615 185.10 -5.05 199.25 2.0 203.15 1.0 1.0 0
620.00 NFLX1401T620 194.95 0.00 203.50 20.0 207.50 11.0 0.0 0
620.00 NFLX1408T620 194.75 0.00 204.95 5.0 209.00 30.0 0.0 0
620.00 NFLX1416T620 194.60 0.00 204.30 15.0 208.25 15.0 0.0 0
625.00 NFLX1416T625 210.00 9.85 209.55 14.0 213.40 14.0 2.0 2
630.00 NFLX1401T630 205.10 0.00 214.25 21.0 218.45 22.0 0.0 0
630.00 NFLX1408T630 204.80 0.00 213.90 1.0 218.45 14.0 0.0 0
630.00 NFLX1416T630 205.05 0.00 214.30 8.0 217.50 18.0 0.0 0
635.00 NFLX1416T635 209.85 0.00 218.25 1.0 222.35 28.0 0.0 0
640.00 NFLX1401T640 215.10 0.00 224.70 6.0 228.40 1.0 0.0 0
640.00 NFLX1408T640 214.40 0.00 224.20 28.0 228.45 10.0 0.0 0
640.00 NFLX1416T640 189.55 -25.60 224.25 4.0 227.40 28.0 1.0 1
645.00 NFLX1416T645 220.05 0.00 229.25 4.0 233.80 15.0 0.0 0
650.00 NFLX1401T650 225.05 0.00 234.55 15.0 238.45 11.0 0.0 0
650.00 NFLX1408T650 224.50 0.00 234.40 5.0 238.40 9.0 0.0 0
650.00 NFLX1416T650 209.85 -14.80 233.85 7.0 237.45 8.0 37.0 7
655.00 NFLX1416T655 229.85 0.00 239.25 7.0 242.55 11.0 0.0 0
660.00 NFLX1416T660 234.65 0.00 244.25 4.0 247.55 28.0 0.0 0
665.00 NFLX1416T665 239.95 0.00 249.15 1.0 252.35 1.0 0.0 0
670.00 NFLX1416T670 244.85 0.00 254.75 16.0 258.30 11.0 0.0 0
675.00 NFLX1416T675 249.70 0.00 258.70 1.0 262.40 28.0 0.0 0
680.00 NFLX1416T680 255.10 0.00 263.70 1.0 267.40 28.0 0.0 0
685.00 NFLX1416T685 260.15 0.00 268.70 1.0 272.40 28.0 0.0 0
690.00 NFLX1416T690 265.00 0.00 273.70 1.0 277.40 28.0 0.0 0
695.00 NFLX1416T695 270.05 0.00 279.30 4.0 282.35 1.0 0.0 0
700.00 NFLX1416T700 274.95 0.00 284.10 20.0 287.45 41.0 0.0 0
Trading Center