$458.68 +4.15 (0.91%) Netflix Inc - NASDAQ

Sep. 18, 2014 | 03:22 PM
Last Trade: 458.68
Trade Time: Sep 18 03:22 PM Eastern Daylight Time
Change: +4.15 (0.91%)
Prev Close: 454.53
Open: 457.47
Bid: 458.68
Ask: 458.82
Options:

Call Options: NFLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 NFLX1420I130 302.00 -20.90 327.75 30.0 329.95 10.0 1.0 5
135.00 NFLX1420I135 291.00 -26.90 322.75 30.0 324.95 10.0 3.0 4
140.00 NFLX1420I140 302.65 -10.25 317.75 30.0 319.95 30.0 2.0 4
145.00 NFLX1420I145 262.60 -45.30 312.75 30.0 314.95 10.0 1.0 1
150.00 NFLX1420I150 207.00 -96.35 307.75 30.0 309.40 25.0 29.0 22
155.00 NFLX1420I155 227.50 -71.15 302.75 30.0 304.40 15.0 2.0 1
160.00 NFLX1420I160 222.70 -69.90 297.75 30.0 299.40 25.0 2.0 1
165.00 NFLX1420I165 294.05 4.90 292.75 30.0 294.95 10.0 1.0 3
170.00 NFLX1420I170 256.35 -27.00 287.75 30.0 289.95 30.0 3.0 6
175.00 NFLX1420I175 205.80 -72.10 282.75 30.0 284.40 25.0 4.0 3
180.00 NFLX1420I180 250.25 -23.15 277.75 30.0 279.95 10.0 2.0 3
185.00 NFLX1420I185 251.75 -16.65 272.75 30.0 274.95 10.0 4.0 2
190.00 NFLX1420I190 143.00 -119.85 267.80 30.0 270.10 20.0 1.0 1
195.00 NFLX1420I195 213.05 -44.85 262.80 24.0 264.90 30.0 4.0 6
200.00 NFLX1420I200 231.60 -21.30 257.80 36.0 259.40 25.0 1.0 10
205.00 NFLX1420I205 167.15 -81.50 252.80 36.0 254.40 25.0 2.0 14
210.00 NFLX1420I210 221.00 -22.25 247.80 36.0 249.40 25.0 2.0 1
215.00 NFLX1420I215 157.50 -81.15 242.80 36.0 244.40 25.0 3.0 1
220.00 NFLX1420I220 238.55 0.00 237.80 36.0 239.40 25.0 2.0 18
225.00 NFLX1420I225 231.15 0.00 232.80 36.0 234.35 8.0 4.0 8
230.00 NFLX1420I230 146.00 -76.90 227.80 24.0 229.35 18.0 10.0 12
235.00 NFLX1420I235 229.42 11.52 222.80 36.0 224.40 25.0 3.0 13
240.00 NFLX1420I240 219.15 5.45 217.80 36.0 219.35 8.0 1.0 17
245.00 NFLX1420I245 115.00 -92.90 212.80 36.0 214.40 25.0 1.0 12
250.00 NFLX1420I250 206.44 -0.17 207.80 36.0 209.40 30.0 10.0 44
255.00 NFLX1420I255 101.16 -97.94 202.80 36.0 204.40 26.0 1.0 8
260.00 NFLX1420I260 184.50 -9.65 197.80 34.0 199.40 28.0 10.0 38
265.00 NFLX1420I265 63.85 -125.10 192.80 36.0 194.40 25.0 4.0 3
270.00 NFLX1420I270 151.54 -32.16 187.80 32.0 189.40 36.0 1.0 13
275.00 NFLX1420I275 171.24 -7.71 182.80 46.0 184.40 38.0 2.0 34
280.00 NFLX1420I280 178.31 4.61 177.80 46.0 179.40 28.0 5.0 32
285.00 NFLX1420I285 162.70 -6.40 172.80 75.0 174.40 37.0 8.0 39
290.00 NFLX1420I290 159.83 -4.32 167.80 54.0 169.40 37.0 1.0 44
295.00 NFLX1420I295 164.15 5.45 162.80 45.0 164.40 38.0 1.0 19
300.00 NFLX1420I300 159.50 5.30 157.85 168.0 159.40 92.0 14.0 90
305.00 NFLX1420I305 135.70 -13.25 152.80 75.0 154.40 37.0 10.0 61
310.00 NFLX1420I310 149.20 5.40 147.80 51.0 149.40 41.0 11.0 49
315.00 NFLX1420I315 159.55 20.35 142.90 53.0 144.30 36.0 1.0 143
320.00 NFLX1420I320 138.25 2.55 137.80 146.0 139.10 24.0 6.0 165
325.00 NFLX1420I325 130.90 2.95 132.80 153.0 134.40 100.0 1.0 163
330.00 NFLX1420I330 129.43 6.03 128.00 137.0 129.40 125.0 4.0 327
335.00 NFLX1420I335 118.00 0.00 122.80 146.0 124.40 37.0 1.0 124
340.00 NFLX1420I340 119.05 4.25 117.80 178.0 119.40 43.0 6.0 297
340.00 NFLX1426I340 113.70 0.00 117.80 33.0 119.85 10.0 0.0 0
345.00 NFLX1420I345 114.81 1.21 112.80 185.0 114.40 34.0 3.0 127
345.00 NFLX1426I345 108.85 0.00 112.80 33.0 114.85 10.0 0.0 0
350.00 NFLX1420I350 109.05 4.02 107.80 157.0 109.40 43.0 15.0 187
350.00 NFLX1426I350 103.75 0.00 107.80 33.0 109.95 10.0 0.0 0
355.00 NFLX1420I355 103.50 5.20 102.80 148.0 104.40 32.0 1.0 177
355.00 NFLX1426I355 99.20 0.00 102.80 53.0 104.45 48.0 0.0 0
360.00 NFLX1420I360 95.60 0.00 97.90 144.0 99.40 43.0 4.0 187
360.00 NFLX1426I360 94.00 0.00 97.80 34.0 100.00 10.0 0.0 0
365.00 NFLX1420I365 117.07 28.77 92.80 166.0 94.40 34.0 2.0 380
365.00 NFLX1426I365 89.20 0.00 92.80 34.0 94.95 10.0 0.0 0
370.00 NFLX1420I370 108.66 25.66 87.80 138.0 89.40 33.0 3.0 138
370.00 NFLX1426I370 83.05 0.00 87.80 42.0 89.50 17.0 0.0 0
375.00 NFLX1420I375 88.54 10.64 82.80 47.0 84.40 33.0 1.0 98
375.00 NFLX1426I375 83.65 0.00 82.80 40.0 84.50 17.0 1.0 1
380.00 NFLX1420I380 74.00 0.00 77.90 138.0 79.30 34.0 4.0 258
380.00 NFLX1426I380 73.40 0.00 77.70 33.0 79.95 42.0 0.0 0
385.00 NFLX1420I385 68.55 -0.50 72.80 71.0 74.40 33.0 6.0 82
385.00 NFLX1426I385 73.65 0.00 72.75 41.0 74.55 32.0 1.0 1
390.00 NFLX1420I390 67.05 1.45 67.80 198.0 69.40 32.0 1.0 363
390.00 NFLX1426I390 63.30 0.00 67.70 75.0 69.60 39.0 0.0 0
395.00 NFLX1420I395 60.45 0.00 62.80 64.0 64.30 33.0 30.0 130
395.00 NFLX1426I395 63.75 0.00 62.70 64.0 64.60 35.0 1.0 9
397.50 NFLX1426I397.5 56.40 0.00 60.40 57.0 62.20 50.0 0.0 0
400.00 NFLX1420I400 60.18 6.03 57.90 173.0 59.20 43.0 5.0 451
400.00 NFLX1426I400 59.88 5.93 57.70 67.0 59.75 39.0 2.0 3
402.50 NFLX1426I402.5 51.35 0.10 55.35 65.0 57.30 55.0 23.0 23
405.00 NFLX1420I405 53.15 3.14 52.75 167.0 54.20 38.0 3.0 118
405.00 NFLX1426I405 57.25 8.80 52.95 49.0 54.75 48.0 17.0 47
407.50 NFLX1426I407.5 46.30 0.00 50.45 63.0 52.35 58.0 0.0 0
410.00 NFLX1420I410 45.06 0.00 47.85 70.0 49.30 172.0 46.0 247
410.00 NFLX1426I410 46.18 -0.27 47.95 48.0 50.05 74.0 1.0 59
412.50 NFLX1426I412.5 42.55 0.00 45.45 58.0 47.45 65.0 2.0 28
415.00 NFLX1420I415 43.55 3.49 42.85 58.0 44.40 37.0 4.0 257
415.00 NFLX1426I415 42.20 0.00 42.70 86.0 45.20 83.0 1.0 1
417.50 NFLX1426I417.5 34.00 -2.90 40.50 71.0 42.60 92.0 3.0 7
420.00 NFLX1420I420 38.70 5.70 37.75 173.0 39.45 40.0 13.0 321
420.00 NFLX1426I420 40.10 5.10 38.00 69.0 40.25 87.0 4.0 18
422.50 NFLX1420I422.5 35.75 3.50 35.30 56.0 36.55 23.0 2.0 6
422.50 NFLX1426I422.5 35.50 3.40 35.55 72.0 37.85 104.0 6.0 13
425.00 NFLX1420I425 32.50 3.00 32.90 67.0 34.40 62.0 22.0 514
425.00 NFLX1426I425 34.13 2.53 33.10 59.0 35.40 108.0 5.0 60
427.50 NFLX1420I427.5 26.10 0.00 30.40 52.0 31.80 35.0 0.0 0
427.50 NFLX1426I427.5 27.00 0.00 30.65 63.0 32.95 105.0 1.0 4
430.00 NFLX1420I430 31.05 2.90 28.30 120.0 29.05 23.0 45.0 523
430.00 NFLX1426I430 27.50 0.00 28.25 56.0 30.70 121.0 3.0 4
432.50 NFLX1420I432.5 22.75 1.00 25.35 85.0 26.70 46.0 1.0 5
432.50 NFLX1426I432.5 23.55 0.00 25.80 45.0 28.25 99.0 10.0 79
435.00 NFLX1420I435 23.95 2.60 23.25 45.0 24.00 52.0 29.0 350
435.00 NFLX1426I435 21.65 0.00 23.45 71.0 25.70 123.0 4.0 33
437.50 NFLX1420I437.5 13.30 -3.15 20.40 91.0 21.80 44.0 14.0 10
437.50 NFLX1426I437.5 21.25 3.60 21.10 63.0 23.50 146.0 1.0 42
440.00 NFLX1420I440 21.10 5.42 18.45 79.0 19.10 164.0 23.0 435
440.00 NFLX1426I440 21.90 4.91 18.80 340.0 21.10 368.0 34.0 130
442.50 NFLX1420I442.5 13.45 1.55 15.30 130.0 16.80 64.0 103.0 52
442.50 NFLX1426I442.5 17.70 2.40 16.60 348.0 18.00 194.0 8.0 32
445.00 NFLX1420I445 12.55 2.35 13.40 103.0 14.00 26.0 44.0 839
445.00 NFLX1426I445 15.40 1.19 14.90 55.0 15.90 370.0 27.0 52
447.50 NFLX1420I447.5 11.35 0.30 11.00 1.0 11.40 10.0 75.0 172
447.50 NFLX1426I447.5 13.25 2.05 12.70 90.0 13.35 137.0 24.0 127
450.00 NFLX1420I450 8.75 2.55 8.50 14.0 9.10 6.0 474.0 898
450.00 NFLX1426I450 11.00 2.00 10.85 40.0 11.35 131.0 95.0 288
452.50 NFLX1420I452.5 6.60 2.10 6.30 33.0 6.75 14.0 426.0 529
452.50 NFLX1426I452.5 8.95 -0.53 9.00 58.0 9.65 404.0 139.0 175
455.00 NFLX1420I455 4.25 1.36 4.10 19.0 4.40 11.0 2283.0 1,837
455.00 NFLX1426I455 7.60 1.75 7.35 137.0 7.70 35.0 252.0 418
457.50 NFLX1420I457.5 2.52 0.69 2.43 1.0 2.59 1.0 2987.0 802
457.50 NFLX1426I457.5 5.98 1.33 5.75 15.0 6.05 6.0 241.0 297
460.00 NFLX1420I460 1.21 0.12 1.14 3.0 1.24 2.0 7371.0 3,239
460.00 NFLX1426I460 4.63 1.03 4.50 193.0 4.75 55.0 1317.0 2,310
462.50 NFLX1420I462.5 0.50 -0.10 0.50 11.0 0.57 3.0 2882.0 1,502
462.50 NFLX1426I462.5 3.45 0.59 3.45 19.0 3.60 6.0 537.0 438
465.00 NFLX1420I465 0.27 -0.06 0.22 11.0 0.25 5.0 2568.0 2,650
465.00 NFLX1426I465 2.58 0.50 2.47 4.0 2.58 1.0 1002.0 2,093
467.50 NFLX1420I467.5 0.12 -0.10 0.12 7.0 0.15 16.0 957.0 2,557
467.50 NFLX1426I467.5 1.88 0.32 1.85 3.0 1.91 3.0 346.0 814
470.00 NFLX1420I470 0.08 -0.03 0.07 11.0 0.08 8.0 895.0 3,111
470.00 NFLX1426I470 1.36 0.16 1.33 2.0 1.36 1.0 993.0 1,590
472.50 NFLX1420I472.5 0.05 -0.03 0.04 12.0 0.06 1.0 198.0 2,073
472.50 NFLX1426I472.5 1.01 0.10 0.97 3.0 1.01 4.0 668.0 847
475.00 NFLX1420I475 0.03 -0.03 0.03 13.0 0.05 9.0 248.0 2,583
475.00 NFLX1426I475 0.73 0.07 0.67 2.0 0.73 4.0 187.0 819
477.50 NFLX1420I477.5 0.02 -0.03 0.02 13.0 0.04 25.0 35.0 714
477.50 NFLX1426I477.5 0.54 -0.26 0.52 3.0 0.54 3.0 119.0 512
480.00 NFLX1420I480 0.03 -0.01 0.02 43.0 0.04 13.0 227.0 2,113
480.00 NFLX1426I480 0.45 0.09 0.38 7.0 0.41 5.0 97.0 367
482.50 NFLX1420I482.5 0.01 -0.04 0.01 4.0 0.01 24.0 140.0 752
482.50 NFLX1426I482.5 0.30 -0.11 0.28 39.0 0.32 20.0 15.0 249
485.00 NFLX1420I485 0.01 -0.01 0.01 1.0 0.02 15.0 82.0 1,934
485.00 NFLX1426I485 0.23 0.00 0.22 5.0 0.23 4.0 31.0 220
487.50 NFLX1420I487.5 0.02 -0.01 0.01 1.0 0.03 2.0 8.0 559
487.50 NFLX1426I487.5 0.25 0.01 0.17 15.0 0.21 11.0 5.0 206
490.00 NFLX1420I490 0.01 -0.03 0.01 1.0 0.02 1.0 70.0 3,071
490.00 NFLX1426I490 0.15 0.01 0.08 48.0 0.17 17.0 86.0 387
492.50 NFLX1420I492.5 0.01 -0.03 0.02 1.0 0.01 12.0 16.0 1,108
492.50 NFLX1426I492.5 0.13 -0.01 0.10 1.0 0.14 20.0 1.0 107
495.00 NFLX1420I495 0.01 -0.02 0.01 17.0 0.02 20.0 31.0 1,587
495.00 NFLX1426I495 0.12 0.04 0.08 18.0 0.13 22.0 51.0 232
497.50 NFLX1420I497.5 0.05 0.04 0.01 1.0 0.03 36.0 19.0 230
497.50 NFLX1426I497.5 0.20 0.13 0.05 2.0 0.11 22.0 1.0 93
500.00 NFLX1420I500 0.02 0.00 0.01 61.0 0.01 11.0 33.0 4,683
500.00 NFLX1426I500 0.05 0.00 0.04 2.0 0.10 3.0 6.0 240
502.50 NFLX1420I502.5 0.01 -0.01 0.01 5.0 0.02 1.0 2.0 82
502.50 NFLX1426I502.5 0.08 0.00 0.06 12.0 0.10 9.0 27.0 52
505.00 NFLX1420I505 0.01 -0.01 0.01 1.0 0.02 11.0 37.0 976
505.00 NFLX1426I505 0.03 0.00 0.06 3.0 0.09 19.0 70.0 121
507.50 NFLX1420I507.5 0.02 0.01 0.01 7.0 0.01 1.0 29.0 57
507.50 NFLX1426I507.5 0.06 0.00 0.05 3.0 0.09 16.0 39.0 53
510.00 NFLX1420I510 0.01 0.00 0.01 14.0 0.01 1.0 34.0 1,859
510.00 NFLX1426I510 0.06 0.04 0.05 3.0 0.09 16.0 15.0 197
512.50 NFLX1420I512.5 0.04 0.02 0.01 5.0 0.01 1.0 5.0 25
512.50 NFLX1426I512.5 0.02 0.00 0.04 13.0 0.14 11.0 17.0 33
515.00 NFLX1420I515 0.02 0.00 0.01 3.0 0.01 1.0 16.0 2,062
515.00 NFLX1426I515 0.04 0.00 0.04 3.0 0.09 3.0 4.0 178
517.50 NFLX1420I517.5 0.03 0.01 0.01 4.0 0.01 1.0 40.0 57
517.50 NFLX1426I517.5 0.05 0.02 0.04 12.0 0.07 4.0 3.0 39
520.00 NFLX1420I520 0.02 0.00 0.01 6.0 0.01 1.0 2.0 645
520.00 NFLX1426I520 0.04 -0.13 0.03 17.0 0.07 17.0 10.0 192
522.50 NFLX1420I522.5 0.14 0.13 0.01 7.0 0.01 10.0 23.0 85
522.50 NFLX1426I522.5 0.09 -0.05 0.03 5.0 0.07 6.0 5.0 5
525.00 NFLX1420I525 0.01 0.00 0.01 2.0 0.01 8.0 2.0 695
525.00 NFLX1426I525 0.10 -0.10 0.03 9.0 0.07 13.0 10.0 134
530.00 NFLX1420I530 0.05 -0.09 0.01 8.0 0.09 66.0 10.0 582
530.00 NFLX1426I530 0.42 0.16 0.01 47.0 0.25 112.0 5.0 37
535.00 NFLX1420I535 0.01 0.00 0.01 1.0 0.09 69.0 1.0 1,080
535.00 NFLX1426I535 0.43 0.17 0.01 30.0 0.25 216.0 20.0 39
540.00 NFLX1420I540 0.03 -0.11 0.03 1.0 0.06 46.0 5.0 666
540.00 NFLX1426I540 0.37 0.11 0.06 31.0 0.25 182.0 25.0 100
545.00 NFLX1420I545 0.01 -0.13 0.01 9.0 0.09 74.0 34.0 372
545.00 NFLX1426I545 0.16 -0.10 0.01 2.0 0.25 182.0 16.0 47
550.00 NFLX1420I550 0.06 0.03 0.06 7.0 0.03 20.0 29.0 506
550.00 NFLX1426I550 0.20 0.00 0.03 51.0 0.26 163.0 0.0 0
555.00 NFLX1420I555 0.05 -0.09 0.02 4.0 0.09 73.0 17.0 144
555.00 NFLX1426I555 0.14 -0.12 0.05 105.0 0.25 224.0 1.0 1
560.00 NFLX1420I560 0.08 -0.02 0.01 16.0 0.03 2.0 14.0 512
560.00 NFLX1426I560 0.20 0.00 0.05 40.0 0.25 126.0 0.0 0
565.00 NFLX1420I565 0.05 -0.09 0.04 30.0 0.03 2.0 2.0 124
565.00 NFLX1426I565 0.20 0.00 0.01 42.0 0.05 70.0 0.0 0
570.00 NFLX1420I570 0.01 0.00 0.08 54.0 0.03 2.0 1.0 117
570.00 NFLX1426I570 0.26 0.00 0.05 105.0 0.25 224.0 0.0 0
575.00 NFLX1420I575 0.15 0.02 0.01 100.0 0.09 60.0 72.0 127
575.00 NFLX1426I575 0.14 0.00 0.01 8.0 0.25 137.0 0.0 0
580.00 NFLX1420I580 0.05 -0.09 0.04 64.0 0.09 17.0 11.0 113
580.00 NFLX1426I580 0.20 0.00 0.01 20.0 0.25 220.0 0.0 0
585.00 NFLX1420I585 0.10 -0.04 0.02 70.0 0.09 69.0 2.0 121
585.00 NFLX1426I585 0.19 0.00 0.05 14.0 0.25 236.0 0.0 0
590.00 NFLX1420I590 0.28 0.14 0.06 40.0 0.09 33.0 9.0 113
590.00 NFLX1426I590 0.19 0.00 0.02 2.0 0.25 217.0 0.0 0
595.00 NFLX1420I595 0.11 -0.03 0.01 1.0 0.09 20.0 1.0 76
595.00 NFLX1426I595 0.20 0.00 0.01 31.0 0.25 184.0 0.0 0
600.00 NFLX1420I600 0.01 -0.08 0.01 18.0 0.09 94.0 4.0 294
600.00 NFLX1426I600 0.26 0.00 0.10 12.0 0.25 138.0 12.0 12
605.00 NFLX1420I605 0.08 -0.07 0.08 5.0 0.09 68.0 46.0 101
605.00 NFLX1426I605 0.26 0.00 0.00 0.0 0.25 138.0 0.0 0
610.00 NFLX1420I610 0.13 -0.01 0.13 10.0 0.09 84.0 10.0 121
610.00 NFLX1426I610 0.26 0.00 0.00 0.0 0.25 138.0 0.0 0
615.00 NFLX1420I615 0.45 0.35 0.36 132.0 0.09 20.0 10.0 28
615.00 NFLX1426I615 0.20 0.00 0.00 0.0 0.25 125.0 0.0 0
620.00 NFLX1420I620 0.09 -0.05 0.15 9.0 0.09 20.0 1.0 53
620.00 NFLX1426I620 0.19 0.00 0.00 0.0 0.25 125.0 0.0 0
625.00 NFLX1420I625 0.35 0.21 0.22 165.0 0.09 20.0 10.0 33
625.00 NFLX1426I625 0.19 0.00 0.00 0.0 0.25 125.0 0.0 0
630.00 NFLX1420I630 0.24 0.10 0.09 185.0 0.09 20.0 16.0 37
630.00 NFLX1426I630 0.20 0.00 0.00 0.0 0.25 125.0 0.0 0
635.00 NFLX1420I635 0.01 -0.13 0.10 196.0 0.09 20.0 1.0 19
635.00 NFLX1426I635 0.19 0.00 0.00 0.0 0.25 118.0 0.0 0
640.00 NFLX1420I640 0.95 0.82 0.07 37.0 0.09 17.0 1.0 11
640.00 NFLX1426I640 0.26 0.00 0.00 0.0 0.25 119.0 0.0 0
645.00 NFLX1420I645 0.16 0.06 0.05 143.0 0.09 17.0 2.0 27
645.00 NFLX1426I645 0.26 0.00 0.00 0.0 0.25 120.0 0.0 0
650.00 NFLX1420I650 0.18 0.08 0.06 112.0 0.09 17.0 26.0 72
650.00 NFLX1426I650 0.26 0.00 0.00 0.0 0.25 120.0 0.0 0
655.00 NFLX1420I655 0.83 0.70 0.01 148.0 0.09 17.0 2.0 15
655.00 NFLX1426I655 0.26 0.00 0.00 0.0 0.25 145.0 0.0 0
660.00 NFLX1420I660 0.19 0.06 0.03 35.0 0.09 17.0 5.0 61
660.00 NFLX1426I660 0.26 0.00 0.00 0.0 0.25 132.0 0.0 0
665.00 NFLX1420I665 0.25 0.11 0.03 42.0 0.09 17.0 1.0 17
665.00 NFLX1426I665 0.26 0.00 0.00 0.0 0.25 106.0 0.0 0
670.00 NFLX1420I670 0.06 -0.08 0.01 76.0 0.09 17.0 4.0 20
670.00 NFLX1426I670 0.26 0.00 0.00 0.0 0.25 145.0 0.0 0
675.00 NFLX1420I675 0.28 0.14 0.06 60.0 0.09 17.0 4.0 41
675.00 NFLX1426I675 0.25 0.00 0.00 0.0 0.25 145.0 0.0 0
680.00 NFLX1420I680 0.15 0.00 0.04 53.0 0.09 36.0 5.0 115
680.00 NFLX1426I680 0.26 0.00 0.00 0.0 0.24 94.0 0.0 0
685.00 NFLX1420I685 0.46 0.31 0.02 72.0 0.09 17.0 1.0 16
685.00 NFLX1426I685 0.26 0.00 0.00 0.0 0.24 107.0 0.0 0
690.00 NFLX1420I690 0.50 0.35 0.18 158.0 0.09 17.0 1.0 85
690.00 NFLX1426I690 0.26 0.00 0.00 0.0 0.24 72.0 0.0 0
695.00 NFLX1420I695 0.40 0.25 0.13 162.0 0.09 17.0 3.0 33
695.00 NFLX1426I695 0.26 0.00 0.00 0.0 0.24 107.0 0.0 0
700.00 NFLX1420I700 0.35 0.21 0.01 40.0 0.09 17.0 1.0 71
700.00 NFLX1426I700 0.26 0.00 0.00 0.0 0.24 108.0 0.0 0
705.00 NFLX1420I705 0.33 0.18 0.01 1.0 0.09 31.0 22.0 133
710.00 NFLX1420I710 0.48 0.34 0.05 78.0 0.09 17.0 31.0 47
715.00 NFLX1420I715 0.30 0.16 0.17 36.0 0.09 17.0 3.0 7
720.00 NFLX1420I720 0.29 0.15 0.18 5.0 0.09 17.0 6.0 18
725.00 NFLX1420I725 0.29 0.15 0.15 21.0 0.09 17.0 2.0 2
730.00 NFLX1420I730 0.24 0.10 0.08 77.0 0.09 17.0 5.0 12
735.00 NFLX1420I735 0.23 0.09 0.01 11.0 0.09 17.0 1.0 22
740.00 NFLX1420I740 0.15 0.01 0.01 10.0 0.09 29.0 20.0 134
745.00 NFLX1420I745 1.83 1.69 0.01 2.0 0.09 17.0 1.0 19
750.00 NFLX1420I750 0.25 0.11 0.01 1.0 0.13 1.0 8.0 728
755.00 NFLX1420I755 0.26 0.12 0.01 1.0 0.09 12.0 2.0 4
760.00 NFLX1420I760 0.23 0.09 0.01 1.0 0.09 12.0 2.0 55
765.00 NFLX1420I765 0.27 0.13 0.01 1.0 0.09 12.0 1.0 5
770.00 NFLX1420I770 0.22 0.08 0.01 1.0 0.09 12.0 1.0 7
775.00 NFLX1420I775 1.75 1.61 0.01 1.0 0.09 17.0 1.0 1
780.00 NFLX1420I780 1.65 1.51 0.01 1.0 0.09 17.0 2.0 2
785.00 NFLX1420I785 1.55 1.41 0.01 1.0 0.09 17.0 1.0 2
790.00 NFLX1420I790 0.60 0.45 0.01 1.0 0.09 17.0 1.0 2
795.00 NFLX1420I795 1.37 1.23 0.03 1.0 0.09 17.0 1.0 13
800.00 NFLX1420I800 0.01 -0.13 0.01 5.0 0.09 17.0 5.0 21
805.00 NFLX1420I805 0.03 -0.12 0.01 11.0 0.09 17.0 5.0 22
810.00 NFLX1420I810 0.03 -0.12 0.01 11.0 0.09 17.0 5.0 5
815.00 NFLX1420I815 0.03 -0.11 0.01 11.0 0.09 17.0 5.0 5
820.00 NFLX1420I820 0.05 -0.09 0.01 2.0 0.09 17.0 5.0 10
825.00 NFLX1420I825 0.14 0.00 0.01 1.0 0.09 17.0 0.0 0
830.00 NFLX1420I830 0.02 -0.12 0.01 1.0 0.09 17.0 5.0 5
835.00 NFLX1420I835 0.09 -0.04 0.01 1.0 0.09 17.0 1.0 15

Put Options: NFLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 NFLX1420U130 0.05 -0.08 0.01 14.0 0.09 17.0 6.0 179
135.00 NFLX1420U135 0.02 -0.12 0.01 27.0 0.09 17.0 50.0 160
140.00 NFLX1420U140 0.05 -0.09 0.05 14.0 0.09 17.0 28.0 68
145.00 NFLX1420U145 0.80 0.66 0.01 1.0 0.09 17.0 10.0 31
150.00 NFLX1420U150 0.01 -0.09 0.01 5.0 0.09 17.0 1.0 223
155.00 NFLX1420U155 0.03 -0.12 0.01 3.0 0.09 17.0 4.0 59
160.00 NFLX1420U160 0.03 -0.12 0.03 13.0 0.09 17.0 100.0 207
165.00 NFLX1420U165 0.38 0.23 0.02 3.0 0.09 17.0 25.0 34
170.00 NFLX1420U170 0.07 -0.07 0.01 13.0 0.09 17.0 42.0 148
175.00 NFLX1420U175 0.02 -0.12 0.01 14.0 0.09 17.0 6.0 233
180.00 NFLX1420U180 0.22 0.12 0.01 2.0 0.09 17.0 15.0 49
185.00 NFLX1420U185 0.10 -0.05 0.10 3.0 0.09 17.0 3.0 77
190.00 NFLX1420U190 0.01 -0.14 0.01 8.0 0.09 17.0 9.0 51
195.00 NFLX1420U195 0.04 -0.10 0.04 1.0 0.09 17.0 1.0 55
200.00 NFLX1420U200 0.02 -0.12 0.01 30.0 0.02 10.0 30.0 483
205.00 NFLX1420U205 0.16 0.01 0.01 15.0 0.09 17.0 10.0 196
210.00 NFLX1420U210 0.15 0.00 0.02 8.0 0.09 17.0 11.0 111
215.00 NFLX1420U215 0.10 -0.05 0.10 1.0 0.09 17.0 22.0 272
220.00 NFLX1420U220 0.10 -0.05 0.01 3.0 0.09 17.0 6.0 165
225.00 NFLX1420U225 0.01 -0.09 0.01 2.0 0.09 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 0.13 0.01 1.0 0.09 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 0.05 0.01 2.0 0.05 1.0 1.0 128
250.00 NFLX1420U250 0.07 0.02 0.01 2.0 0.05 81.0 6.0 482
255.00 NFLX1420U255 0.13 0.08 0.01 4.0 0.05 1.0 2.0 59
260.00 NFLX1420U260 0.10 -0.04 0.10 1.0 0.09 2.0 5.0 392
265.00 NFLX1420U265 0.28 0.14 0.01 2.0 0.09 17.0 1.0 372
270.00 NFLX1420U270 0.05 0.00 0.05 8.0 0.05 17.0 2.0 470
275.00 NFLX1420U275 0.03 0.01 0.01 2.0 0.02 103.0 1.0 181
280.00 NFLX1420U280 0.01 -0.08 0.01 1.0 0.09 18.0 1.0 165
285.00 NFLX1420U285 0.05 -0.05 0.05 2.0 0.09 18.0 2.0 139
290.00 NFLX1420U290 0.13 0.03 0.05 25.0 0.09 15.0 2.0 228
295.00 NFLX1420U295 0.08 -0.02 0.01 9.0 0.09 15.0 6.0 185
300.00 NFLX1420U300 0.01 0.00 0.01 6.0 0.01 1.0 6.0 943
305.00 NFLX1420U305 0.03 -0.11 0.01 11.0 0.09 15.0 7.0 446
310.00 NFLX1420U310 0.11 -0.03 0.01 13.0 0.09 15.0 7.0 376
315.00 NFLX1420U315 0.01 -0.13 0.01 1.0 0.09 20.0 1.0 209
320.00 NFLX1420U320 0.06 -0.08 0.01 3.0 0.09 20.0 5.0 541
325.00 NFLX1420U325 0.02 -0.12 0.01 1.0 0.09 22.0 1.0 408
330.00 NFLX1420U330 0.01 0.00 0.02 5.0 0.09 21.0 1.0 386
335.00 NFLX1420U335 0.02 -0.11 0.02 25.0 0.09 42.0 25.0 300
340.00 NFLX1420U340 0.05 0.04 0.05 4.0 0.09 33.0 4.0 504
340.00 NFLX1426U340 0.09 -0.17 0.01 2.0 0.05 24.0 30.0 20
345.00 NFLX1420U345 0.06 -0.04 0.02 1.0 0.09 66.0 2.0 365
345.00 NFLX1426U345 0.26 0.00 0.00 0.0 0.25 136.0 0.0 0
350.00 NFLX1420U350 0.01 -0.09 0.01 29.0 0.02 4.0 1.0 659
350.00 NFLX1426U350 0.27 0.00 0.00 0.0 0.25 136.0 0.0 0
355.00 NFLX1420U355 0.05 0.00 0.05 1.0 0.05 55.0 6.0 463
355.00 NFLX1426U355 0.27 0.00 0.00 0.0 0.25 136.0 0.0 0
360.00 NFLX1420U360 0.01 0.00 0.01 1.0 0.09 86.0 3.0 472
360.00 NFLX1426U360 0.27 0.00 0.00 0.0 0.25 136.0 0.0 0
365.00 NFLX1420U365 0.05 -0.05 0.01 3.0 0.09 40.0 1.0 499
365.00 NFLX1426U365 0.28 0.00 0.00 0.0 0.26 138.0 0.0 0
370.00 NFLX1420U370 0.02 0.01 0.01 2.0 0.04 11.0 1.0 429
370.00 NFLX1426U370 0.28 0.00 0.00 0.0 0.25 137.0 0.0 0
375.00 NFLX1420U375 0.01 0.00 0.01 4.0 0.01 7.0 4.0 399
375.00 NFLX1426U375 0.29 0.00 0.00 0.0 0.25 138.0 0.0 0
380.00 NFLX1420U380 0.02 -0.02 0.02 4.0 0.04 2.0 63.0 524
380.00 NFLX1426U380 0.11 -0.19 0.01 10.0 0.25 136.0 2.0 2
385.00 NFLX1420U385 0.05 0.04 0.01 1.0 0.05 15.0 45.0 252
385.00 NFLX1426U385 0.09 -0.08 0.06 42.0 0.25 130.0 102.0 70
390.00 NFLX1420U390 0.01 -0.01 0.01 1.0 0.06 39.0 1.0 790
390.00 NFLX1426U390 0.45 0.00 0.06 67.0 0.26 262.0 1.0 1
395.00 NFLX1420U395 0.01 0.00 0.01 1.0 0.02 1.0 3.0 577
395.00 NFLX1426U395 0.06 -0.06 0.06 1.0 0.07 19.0 1.0 147
397.50 NFLX1426U397.5 0.26 0.15 0.06 5.0 0.08 15.0 49.0 61
400.00 NFLX1420U400 0.03 0.00 0.01 9.0 0.02 10.0 3.0 2,959
400.00 NFLX1426U400 0.19 0.02 0.06 9.0 0.09 13.0 70.0 441
402.50 NFLX1426U402.5 0.16 0.00 0.07 9.0 0.10 12.0 8.0 26
405.00 NFLX1420U405 0.04 0.00 0.01 12.0 0.02 15.0 53.0 462
405.00 NFLX1426U405 0.23 0.09 0.07 7.0 0.15 1.0 28.0 62
407.50 NFLX1426U407.5 0.23 0.00 0.09 8.0 0.11 10.0 4.0 30
410.00 NFLX1420U410 0.01 -0.02 0.01 21.0 0.01 13.0 31.0 694
410.00 NFLX1426U410 0.34 0.09 0.09 2.0 0.15 1.0 20.0 153
412.50 NFLX1426U412.5 0.31 0.10 0.11 19.0 0.14 15.0 12.0 13
415.00 NFLX1420U415 0.02 -0.03 0.01 2.0 0.03 38.0 7.0 562
415.00 NFLX1426U415 0.14 -0.18 0.13 12.0 0.16 8.0 3.0 28
417.50 NFLX1426U417.5 0.22 -0.12 0.10 2.0 0.17 10.0 1.0 31
420.00 NFLX1420U420 0.01 -0.05 0.01 2.0 0.02 34.0 42.0 808
420.00 NFLX1426U420 0.26 -0.04 0.17 6.0 0.19 7.0 40.0 185
422.50 NFLX1420U422.5 0.04 -0.08 0.01 59.0 0.02 13.0 33.0 357
422.50 NFLX1426U422.5 0.20 -0.27 0.18 8.0 0.23 16.0 1.0 24
425.00 NFLX1420U425 0.02 -0.08 0.01 4.0 0.02 6.0 31.0 1,204
425.00 NFLX1426U425 0.34 -0.08 0.22 14.0 0.27 21.0 3.0 186
427.50 NFLX1420U427.5 0.03 -0.05 0.01 18.0 0.02 7.0 24.0 108
427.50 NFLX1426U427.5 0.60 0.00 0.28 27.0 0.31 1.0 18.0 191
430.00 NFLX1420U430 0.02 -0.12 0.02 6.0 0.04 33.0 76.0 1,524
430.00 NFLX1426U430 0.37 -0.38 0.34 16.0 0.38 5.0 51.0 220
432.50 NFLX1420U432.5 0.03 -0.10 0.01 23.0 0.04 5.0 87.0 435
432.50 NFLX1426U432.5 0.42 -0.49 0.42 4.0 0.45 2.0 16.0 186
435.00 NFLX1420U435 0.02 -0.19 0.01 28.0 0.05 10.0 325.0 1,413
435.00 NFLX1426U435 0.59 -0.48 0.52 4.0 0.57 6.0 148.0 546
437.50 NFLX1420U437.5 0.06 -0.19 0.02 9.0 0.04 30.0 76.0 451
437.50 NFLX1426U437.5 0.69 -0.72 0.62 40.0 0.72 16.0 119.0 185
440.00 NFLX1420U440 0.04 -0.31 0.02 29.0 0.05 40.0 710.0 2,556
440.00 NFLX1426U440 0.86 -0.89 0.82 2.0 0.89 18.0 293.0 993
442.50 NFLX1420U442.5 0.05 -0.46 0.04 11.0 0.06 31.0 279.0 653
442.50 NFLX1426U442.5 1.08 -1.37 1.09 3.0 1.13 3.0 219.0 570
445.00 NFLX1420U445 0.07 -0.63 0.06 8.0 0.08 18.0 1326.0 2,973
445.00 NFLX1426U445 1.38 -1.38 1.39 2.0 1.44 1.0 273.0 760
447.50 NFLX1420U447.5 0.10 -0.88 0.09 16.0 0.12 6.0 879.0 1,080
447.50 NFLX1426U447.5 1.80 -1.60 1.77 2.0 1.81 1.0 330.0 595
450.00 NFLX1420U450 0.20 -1.27 0.17 12.0 0.20 10.0 2933.0 4,853
450.00 NFLX1426U450 2.31 -1.99 2.26 2.0 2.32 1.0 1009.0 658
452.50 NFLX1420U452.5 0.36 -1.70 0.32 14.0 0.40 5.0 2067.0 1,174
452.50 NFLX1426U452.5 2.90 -2.20 2.86 2.0 2.97 3.0 522.0 256
455.00 NFLX1420U455 0.69 -2.71 0.69 1.0 0.74 5.0 5544.0 3,368
455.00 NFLX1426U455 3.77 -2.43 3.65 1.0 3.80 38.0 380.0 616
457.50 NFLX1420U457.5 1.26 -3.54 1.22 3.0 1.32 2.0 4232.0 782
457.50 NFLX1426U457.5 4.61 -3.04 4.55 40.0 4.75 83.0 358.0 307
460.00 NFLX1420U460 2.44 -4.11 2.44 26.0 2.52 1.0 3864.0 2,663
460.00 NFLX1426U460 5.90 -3.03 5.90 16.0 6.05 2.0 503.0 913
462.50 NFLX1420U462.5 4.50 -4.15 4.15 115.0 4.75 2.0 533.0 1,134
462.50 NFLX1426U462.5 7.20 -1.47 7.00 44.0 7.30 46.0 94.0 339
465.00 NFLX1420U465 6.40 -4.24 6.35 41.0 6.80 13.0 436.0 3,148
465.00 NFLX1426U465 8.80 -3.80 8.75 69.0 9.15 89.0 111.0 402
467.50 NFLX1420U467.5 8.77 -4.41 8.85 2.0 9.20 1.0 164.0 1,610
467.50 NFLX1426U467.5 9.71 -4.54 10.10 320.0 11.40 315.0 21.0 149
470.00 NFLX1420U470 11.55 -4.25 11.30 7.0 11.85 178.0 267.0 4,369
470.00 NFLX1426U470 11.48 -5.18 12.00 262.0 13.20 210.0 33.0 256
472.50 NFLX1420U472.5 13.95 -4.20 13.80 3.0 14.15 1.0 106.0 902
472.50 NFLX1426U472.5 15.60 -0.25 13.80 267.0 15.55 338.0 17.0 221
475.00 NFLX1420U475 16.23 -4.37 16.00 60.0 16.60 154.0 199.0 2,046
475.00 NFLX1426U475 17.30 -2.30 16.35 265.0 17.70 241.0 41.0 249
477.50 NFLX1420U477.5 18.81 -3.64 18.50 19.0 19.00 6.0 50.0 659
477.50 NFLX1426U477.5 22.01 -1.99 18.05 107.0 20.25 75.0 5.0 205
480.00 NFLX1420U480 21.29 -4.21 21.00 86.0 21.55 69.0 156.0 1,406
480.00 NFLX1426U480 20.73 -3.27 20.65 60.0 22.55 120.0 2.0 162
482.50 NFLX1420U482.5 23.91 -0.09 23.35 2.0 24.00 18.0 81.0 433
482.50 NFLX1426U482.5 22.87 -3.73 23.00 88.0 24.95 79.0 8.0 49
485.00 NFLX1420U485 26.75 -0.85 25.85 166.0 26.55 51.0 188.0 1,021
485.00 NFLX1426U485 25.25 -3.90 25.50 81.0 27.40 64.0 10.0 91
487.50 NFLX1420U487.5 26.70 -4.75 28.10 179.0 29.10 99.0 2.0 284
487.50 NFLX1426U487.5 29.30 0.00 28.00 69.0 29.90 67.0 8.0 76
490.00 NFLX1420U490 30.30 -2.60 30.60 176.0 31.55 59.0 14.0 251
490.00 NFLX1426U490 31.75 0.00 30.40 67.0 32.45 83.0 10.0 38
492.50 NFLX1420U492.5 38.89 0.00 33.10 43.0 34.30 30.0 10.0 57
492.50 NFLX1426U492.5 18.20 -18.55 33.05 64.0 34.85 73.0 9.0 10
495.00 NFLX1420U495 36.90 -2.10 35.60 43.0 37.15 74.0 12.0 73
495.00 NFLX1426U495 36.80 -2.45 35.55 59.0 37.30 80.0 18.0 19
497.50 NFLX1420U497.5 41.65 0.00 38.10 39.0 39.65 47.0 7.0 48
497.50 NFLX1426U497.5 41.60 0.00 37.95 44.0 39.85 42.0 0.0 0
500.00 NFLX1420U500 40.10 -1.25 40.60 41.0 41.70 21.0 3.0 63
500.00 NFLX1426U500 41.48 -2.57 40.65 29.0 42.25 51.0 1.0 15
502.50 NFLX1420U502.5 46.15 0.00 42.20 79.0 44.60 24.0 0.0 0
502.50 NFLX1426U502.5 42.85 -3.30 42.40 24.0 44.80 20.0 2.0 0
505.00 NFLX1420U505 26.60 -22.55 45.60 39.0 47.25 40.0 10.0 29
505.00 NFLX1426U505 49.10 0.00 45.45 45.0 47.30 38.0 0.0 0
507.50 NFLX1420U507.5 51.25 0.00 47.20 75.0 49.10 14.0 0.0 0
507.50 NFLX1426U507.5 51.15 0.00 47.25 24.0 50.20 20.0 0.0 0
510.00 NFLX1420U510 52.90 -1.20 50.60 39.0 51.55 94.0 2.0 126
510.00 NFLX1426U510 60.75 6.65 50.60 30.0 52.25 44.0 2.0 25
512.50 NFLX1420U512.5 56.30 0.00 52.20 76.0 54.85 25.0 0.0 0
512.50 NFLX1426U512.5 32.80 -23.30 52.25 31.0 55.35 27.0 1.0 1
515.00 NFLX1420U515 56.90 -2.20 55.60 50.0 56.50 21.0 1.0 110
515.00 NFLX1426U515 37.30 -21.90 55.60 22.0 57.25 42.0 1.0 16
517.50 NFLX1420U517.5 34.95 -25.80 57.20 37.0 59.15 23.0 1.0 1
517.50 NFLX1426U517.5 61.15 0.00 57.25 31.0 59.95 27.0 0.0 0
520.00 NFLX1420U520 71.50 7.35 60.60 32.0 62.25 36.0 1.0 12
520.00 NFLX1426U520 37.25 -26.95 60.60 22.0 62.25 42.0 2.0 12
522.50 NFLX1420U522.5 66.10 0.00 62.05 72.0 64.70 24.0 0.0 0
522.50 NFLX1426U522.5 66.25 0.00 62.30 36.0 64.75 30.0 0.0 0
525.00 NFLX1420U525 78.00 8.90 65.60 30.0 67.25 41.0 3.0 14
525.00 NFLX1426U525 68.60 0.00 65.10 42.0 67.25 31.0 0.0 0
530.00 NFLX1420U530 56.45 -17.65 70.60 33.0 72.25 31.0 5.0 7
530.00 NFLX1426U530 73.60 0.00 70.60 20.0 72.25 34.0 0.0 0
535.00 NFLX1420U535 102.75 23.65 75.60 22.0 77.20 48.0 6.0 24
535.00 NFLX1426U535 78.50 0.00 75.60 37.0 77.25 32.0 0.0 0
540.00 NFLX1420U540 68.60 -15.50 80.60 34.0 82.25 31.0 1.0 6
540.00 NFLX1426U540 83.50 0.00 80.60 20.0 82.25 34.0 0.0 0
545.00 NFLX1420U545 67.61 -21.54 85.60 34.0 87.25 31.0 1.0 1
545.00 NFLX1426U545 88.50 0.00 85.60 34.0 87.25 29.0 0.0 0
550.00 NFLX1420U550 82.20 -11.25 90.60 28.0 92.25 30.0 1.0 9
550.00 NFLX1426U550 93.40 0.00 90.00 23.0 92.25 23.0 0.0 0
555.00 NFLX1420U555 119.60 20.50 95.60 34.0 97.25 31.0 1.0 2
555.00 NFLX1426U555 98.80 0.00 95.00 23.0 97.25 23.0 0.0 0
560.00 NFLX1420U560 197.40 93.30 100.60 34.0 102.25 31.0 1.0 1
560.00 NFLX1426U560 104.20 0.00 100.00 23.0 102.25 23.0 0.0 0
565.00 NFLX1420U565 103.75 -5.55 105.60 34.0 107.25 31.0 1.0 18
565.00 NFLX1426U565 109.15 0.00 105.05 34.0 107.65 10.0 0.0 0
570.00 NFLX1420U570 114.20 -0.10 110.60 34.0 112.25 31.0 1.0 3
570.00 NFLX1426U570 114.10 0.00 110.05 34.0 112.65 10.0 0.0 0
575.00 NFLX1420U575 155.65 36.25 115.60 34.0 117.25 31.0 1.0 1
575.00 NFLX1426U575 119.20 0.00 115.20 34.0 117.25 33.0 0.0 0
580.00 NFLX1420U580 138.90 14.80 120.05 20.0 122.25 31.0 1.0 1
580.00 NFLX1426U580 124.10 0.00 120.05 34.0 122.65 10.0 0.0 0
585.00 NFLX1420U585 258.40 129.10 125.60 34.0 127.25 31.0 2.0 2
585.00 NFLX1426U585 129.20 0.00 125.05 34.0 127.65 10.0 0.0 0
590.00 NFLX1420U590 121.55 -12.55 130.60 34.0 132.25 31.0 1.0 10
590.00 NFLX1426U590 134.15 0.00 130.00 23.0 132.25 23.0 0.0 0
595.00 NFLX1420U595 150.80 11.40 135.60 34.0 137.25 31.0 6.0 6
595.00 NFLX1426U595 139.10 0.00 135.05 34.0 137.65 34.0 0.0 0
600.00 NFLX1420U600 144.10 0.00 140.60 34.0 142.25 31.0 0.0 0
600.00 NFLX1426U600 144.10 0.00 140.05 34.0 142.65 10.0 0.0 0
605.00 NFLX1420U605 240.25 91.15 145.60 34.0 147.25 31.0 2.0 2
605.00 NFLX1426U605 149.10 0.00 145.00 34.0 147.25 27.0 0.0 0
610.00 NFLX1420U610 154.10 0.00 150.60 34.0 152.25 31.0 0.0 0
610.00 NFLX1426U610 154.10 0.00 150.05 23.0 152.25 23.0 0.0 0
615.00 NFLX1420U615 159.10 0.00 155.60 34.0 157.25 31.0 0.0 0
615.00 NFLX1426U615 159.10 0.00 155.05 34.0 157.65 34.0 0.0 0
620.00 NFLX1420U620 206.16 42.06 160.60 34.0 162.25 31.0 2.0 1
620.00 NFLX1426U620 163.90 0.00 160.00 23.0 162.25 23.0 0.0 0
625.00 NFLX1420U625 166.45 0.00 165.60 34.0 167.25 31.0 1.0 1
625.00 NFLX1426U625 169.10 0.00 165.00 23.0 167.25 23.0 0.0 0
630.00 NFLX1420U630 174.10 0.00 170.05 73.0 172.25 27.0 0.0 0
630.00 NFLX1426U630 173.80 0.00 170.05 34.0 172.65 10.0 0.0 0
635.00 NFLX1420U635 304.55 125.45 175.60 28.0 177.25 30.0 1.0 21
635.00 NFLX1426U635 178.80 0.00 175.05 34.0 177.65 10.0 0.0 0
640.00 NFLX1420U640 184.10 0.00 180.60 19.0 182.90 11.0 0.0 0
640.00 NFLX1426U640 184.10 0.00 180.00 8.0 182.25 8.0 0.0 0
645.00 NFLX1420U645 287.50 98.50 185.60 19.0 187.40 16.0 1.0 1
645.00 NFLX1426U645 188.90 0.00 185.00 8.0 187.25 8.0 0.0 0
650.00 NFLX1420U650 292.41 98.26 190.60 26.0 192.40 12.0 1.0 1
650.00 NFLX1426U650 193.95 0.00 190.20 10.0 192.25 8.0 0.0 0
655.00 NFLX1420U655 294.90 95.60 195.60 19.0 198.05 11.0 1.0 1
655.00 NFLX1426U655 199.15 0.00 195.20 10.0 197.25 8.0 0.0 0
660.00 NFLX1420U660 299.80 95.50 200.60 26.0 202.50 16.0 2.0 1
660.00 NFLX1426U660 204.10 0.00 200.20 10.0 202.25 8.0 0.0 0
665.00 NFLX1420U665 307.40 98.65 205.60 26.0 207.35 11.0 1.0 2
665.00 NFLX1426U665 208.90 0.00 205.00 36.0 207.25 39.0 0.0 0
670.00 NFLX1420U670 321.30 107.30 210.60 26.0 212.60 21.0 1.0 2
670.00 NFLX1426U670 213.70 0.00 210.20 10.0 212.25 8.0 0.0 0
675.00 NFLX1420U675 334.80 116.35 215.60 26.0 217.35 11.0 10.0 21
675.00 NFLX1426U675 218.15 0.00 215.20 10.0 217.25 8.0 0.0 0
680.00 NFLX1420U680 314.45 90.25 220.60 26.0 222.55 12.0 1.0 1
680.00 NFLX1426U680 223.90 0.00 220.20 10.0 222.25 8.0 0.0 0
685.00 NFLX1420U685 315.66 86.56 225.60 26.0 227.35 11.0 1.0 1
685.00 NFLX1426U685 229.20 0.00 225.20 10.0 227.25 8.0 0.0 0
690.00 NFLX1420U690 234.10 0.00 230.60 26.0 232.45 15.0 0.0 0
690.00 NFLX1426U690 234.10 0.00 230.20 10.0 232.25 8.0 0.0 0
695.00 NFLX1420U695 239.10 0.00 235.60 26.0 237.35 11.0 0.0 0
695.00 NFLX1426U695 239.10 0.00 235.20 10.0 237.70 21.0 0.0 0
700.00 NFLX1420U700 330.25 86.40 240.10 2.0 242.25 6.0 1.0 1
700.00 NFLX1426U700 243.95 0.00 239.05 1.0 242.70 13.0 0.0 0
705.00 NFLX1420U705 332.20 83.10 245.60 32.0 247.80 12.0 1.0 1
710.00 NFLX1420U710 254.10 0.00 250.10 4.0 252.25 6.0 0.0 0
715.00 NFLX1420U715 285.05 25.95 255.60 15.0 258.35 12.0 1.0 0
720.00 NFLX1420U720 264.10 0.00 260.10 2.0 262.25 6.0 0.0 0
725.00 NFLX1420U725 269.10 0.00 265.10 2.0 267.25 6.0 0.0 0
730.00 NFLX1420U730 274.10 0.00 270.10 4.0 272.25 6.0 0.0 0
735.00 NFLX1420U735 279.10 0.00 275.10 4.0 277.25 6.0 0.0 0
740.00 NFLX1420U740 284.10 0.00 280.10 2.0 282.25 6.0 0.0 0
745.00 NFLX1420U745 288.60 0.00 285.10 4.0 287.25 6.0 0.0 0
750.00 NFLX1420U750 293.60 0.00 290.10 4.0 292.25 6.0 0.0 0
755.00 NFLX1420U755 313.50 14.90 295.10 4.0 297.25 6.0 1.0 0
760.00 NFLX1420U760 341.00 37.40 300.10 4.0 302.25 6.0 1.0 1
765.00 NFLX1420U765 308.45 0.00 304.90 2.0 307.25 6.0 0.0 0
770.00 NFLX1420U770 313.40 0.00 309.90 2.0 312.25 6.0 0.0 0
775.00 NFLX1420U775 319.00 0.00 315.10 2.0 317.25 6.0 0.0 0
780.00 NFLX1420U780 324.10 0.00 320.10 4.0 322.25 6.0 0.0 0
785.00 NFLX1420U785 329.10 0.00 325.20 4.0 327.25 6.0 0.0 0
790.00 NFLX1420U790 353.60 19.50 330.10 2.0 332.25 6.0 2.0 2
795.00 NFLX1420U795 358.55 19.45 335.10 4.0 337.25 6.0 2.0 2
800.00 NFLX1420U800 338.00 -6.10 340.60 15.0 343.35 12.0 6.0 4
805.00 NFLX1420U805 346.45 0.00 345.60 32.0 347.80 12.0 1.0 1
810.00 NFLX1420U810 368.35 14.25 350.10 4.0 352.25 6.0 1.0 1
815.00 NFLX1420U815 387.35 28.25 355.10 4.0 357.25 6.0 1.0 1
820.00 NFLX1420U820 500.20 136.10 360.60 26.0 362.55 15.0 1.0 1
825.00 NFLX1420U825 375.30 6.00 365.60 22.0 367.25 8.0 2.0 2
830.00 NFLX1420U830 383.00 8.90 370.60 36.0 372.25 8.0 14.0 14
835.00 NFLX1420U835 385.20 6.10 375.60 36.0 377.25 8.0 1.0 1