NETFLIX $229.23

up +15.24


17/6/2013 04:17 PM  |  NASDAQ : NFLX  |  Industries : Retail Trade / Electronic Shopping and Mail-Order Houses
Last Trade: 229.23
Trade Time: Jun 17 4:04 PM Eastern Daylight Time
Change: 15.24 (7.12 %)
Prev Close: 213.99
Open: 225.54
Bid: 229.38
Ask: 229.44
Get Trend Analysis Icon Get NFLX Trend Analysis - it has outperformed the S&P 500 by 243%
Options:

Call Options: NFLX

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 NFLX1322F2.5 212.01 0.00 226.15 10 227.50 10 0 2
5.00 NFLX1322F5 169.60 0.00 222.75 10 226.05 1 0 0
7.50 NFLX1322F7.5 0.00 0.00 219.70 10 222.60 5 0 0
10.00 NFLX1322F10 197.90 0.00 218.65 10 219.70 10 0 6
12.50 NFLX1322F12.5 0.00 0.00 214.75 10 217.60 10 0 0
15.00 NFLX1322F15 208.50 0.00 212.25 10 215.70 10 0 11
17.50 NFLX1322F17.5 0.00 0.00 209.75 10 212.60 10 0 0
20.00 NFLX1322F20 154.35 0.00 208.65 10 209.70 10 0 7
22.50 NFLX1322F22.5 0.00 0.00 204.70 10 208.25 10 0 0
25.00 NFLX1322F25 42.50 0.00 202.75 10 205.75 10 0 0
30.00 NFLX1322F30 184.10 0.00 197.90 10 200.75 10 0 0
35.00 NFLX1322F35 0.00 0.00 192.75 10 195.10 10 0 0
37.50 NFLX1322F37.5 0.00 0.00 190.10 10 193.35 1 0 0
40.00 NFLX1322F40 155.58 0.00 188.65 10 189.95 10 0 8
42.50 NFLX1322F42.5 0.00 0.00 185.25 10 187.60 10 0 0
45.00 NFLX1322F45 36.40 0.00 182.60 10 186.00 1 0 0
47.50 NFLX1322F47.5 0.00 0.00 180.10 10 183.50 1 0 0
50.00 NFLX1322F50 180.00 44.83 178.65 10 180.00 2 2 27
55.00 NFLX1322F55 136.71 0.00 173.65 10 174.65 10 0 23
57.50 NFLX1322F57.5 42.60 0.00 171.15 10 172.50 10 0 4
60.00 NFLX1322F60 153.05 0.00 168.70 20 169.90 30 0 125
62.50 NFLX1322F62.5 114.50 0.00 165.10 10 168.50 1 0 56
65.00 NFLX1322F65 155.29 0.00 163.65 10 164.70 10 0 59
67.50 NFLX1322F67.5 74.40 0.00 160.10 10 163.75 1 0 0
70.00 NFLX1322F70 150.61 0.00 158.65 10 160.00 10 0 74
72.50 NFLX1322F72.5 68.55 0.00 156.15 10 157.50 10 0 7
75.00 NFLX1322F75 145.00 0.00 153.70 20 154.85 30 0 261
77.50 NFLX1322F77.5 89.20 0.00 151.15 10 152.15 10 0 57
80.00 NFLX1322F80 133.86 0.00 148.70 20 149.90 30 0 163
82.50 NFLX1322F82.5 111.70 0.00 146.15 10 147.50 10 0 22
85.00 NFLX1322F85 134.65 0.00 143.65 10 145.00 10 0 77
87.50 NFLX1322F87.5 132.90 0.00 141.15 10 142.50 10 0 9
90.00 NFLX1322F90 130.22 0.00 138.70 20 139.85 30 0 160
92.50 NFLX1322F92.5 75.64 0.00 136.15 10 137.50 10 0 14
95.00 NFLX1322F95 123.37 0.00 133.65 10 135.00 10 0 59
97.50 NFLX1322F97.5 122.59 0.00 131.15 10 132.50 10 0 65
100.00 NFLX1322F100 120.59 0.00 128.65 10 130.00 10 0 80
105.00 NFLX1322F105 128.50 0.00 123.20 20 125.10 30 0 250
110.00 NFLX1322F110 109.00 0.00 118.65 20 119.80 20 0 895
115.00 NFLX1322F115 113.49 18.49 113.70 20 114.75 30 2 409
120.00 NFLX1322F120 110.10 15.10 108.70 20 109.80 30 1 677
125.00 NFLX1322F125 89.45 0.00 103.85 20 104.55 30 0 414
130.00 NFLX1322F130 99.00 -12.00 98.70 20 99.85 30 1 192
135.00 NFLX1322F135 82.94 0.00 93.70 20 94.80 30 0 290
140.00 NFLX1322F140 79.89 0.00 88.70 20 89.90 30 0 242
145.00 NFLX1322F145 83.00 13.00 83.75 20 84.55 30 33 350
150.00 NFLX1322F150 78.59 18.59 78.75 20 79.50 20 62 788
155.00 NFLX1307F155 0.00 0.00 64.45 10 65.85 10 0 0
155.00 NFLX1314F155 0.00 0.00 58.35 10 59.35 10 0 0
155.00 NFLX1322F155 52.10 0.00 73.75 20 74.55 20 0 820
155.00 NFLX1328F155 75.04 11.59 73.70 21 74.75 21 1 1
160.00 NFLX1307F160 0.00 0.00 59.45 10 60.85 10 0 0
160.00 NFLX1314F160 0.00 0.00 53.35 10 54.35 10 0 0
160.00 NFLX1322F160 68.15 18.95 68.95 20 69.50 30 1 546
160.00 NFLX1328F160 60.00 0.00 67.70 21 70.80 22 0 2
165.00 NFLX1307F165 0.00 0.00 54.45 10 55.65 10 0 0
165.00 NFLX1314F165 0.00 0.00 48.55 32 49.35 10 0 0
165.00 NFLX1322F165 63.70 16.39 64.05 5 64.50 41 16 464
165.00 NFLX1328F165 64.32 64.32 63.55 10 65.20 10 1 0
170.00 NFLX1307F170 0.00 0.00 49.45 10 50.90 10 0 0
170.00 NFLX1314F170 45.35 0.00 43.35 10 44.35 10 0 0
170.00 NFLX1322F170 58.79 14.94 59.00 5 60.10 93 2 903
170.00 NFLX1328F170 0.00 0.00 57.60 64 60.25 27 0 0
175.00 NFLX1307F175 0.00 0.00 44.40 10 45.85 10 0 0
175.00 NFLX1314F175 43.05 0.00 38.35 10 39.35 10 0 0
175.00 NFLX1322F175 53.70 14.65 53.95 39 54.60 45 1 505
175.00 NFLX1328F175 37.00 0.00 54.05 25 54.60 10 0 4
180.00 NFLX1307F180 40.20 0.00 39.75 10 40.60 10 0 0
180.00 NFLX1314F180 39.35 0.00 33.35 10 34.35 10 0 0
180.00 NFLX1322F180 45.58 11.46 48.95 39 50.10 69 4 427
180.00 NFLX1328F180 0.00 0.00 47.60 43 50.40 28 0 0
185.00 NFLX1307F185 35.00 0.00 34.50 10 36.05 10 0 0
185.00 NFLX1314F185 29.31 0.00 28.45 32 29.30 10 0 0
185.00 NFLX1322F185 43.15 13.99 43.95 86 44.50 41 2 273
185.00 NFLX1328F185 31.75 0.00 43.05 57 45.20 26 0 18
190.00 NFLX1307F190 29.01 0.00 29.85 5 30.55 10 0 0
190.00 NFLX1314F190 24.10 0.00 23.60 23 24.25 23 0 0
190.00 NFLX1322F190 39.93 15.93 39.05 24 39.50 41 26 767
190.00 NFLX1328F190 21.01 0.00 39.25 5 39.70 10 0 14
195.00 NFLX1307F195 24.11 0.00 24.85 5 25.55 10 0 0
195.00 NFLX1314F195 19.10 0.00 18.55 10 19.15 6 0 0
195.00 NFLX1322F195 35.07 14.40 34.10 15 34.50 41 20 459
195.00 NFLX1328F195 31.02 12.27 34.40 5 34.80 2 4 26
200.00 NFLX1307F200 20.30 0.00 19.80 2 20.55 4 0 0
200.00 NFLX1314F200 13.90 0.00 13.45 42 14.15 1 0 0
200.00 NFLX1322F200 28.61 13.91 29.15 25 29.55 41 150 882
200.00 NFLX1328F200 18.00 0.00 29.60 23 30.05 20 0 65
205.00 NFLX1307F205 15.10 0.00 14.60 5 15.55 2 0 0
205.00 NFLX1314F205 9.04 0.00 8.65 32 9.15 2 0 0
205.00 NFLX1322F205 24.10 13.50 24.25 24 24.65 41 119 3,289
205.00 NFLX1328F205 22.11 8.21 25.00 39 25.45 31 14 81
210.00 NFLX1307F210 10.25 0.00 9.60 2 10.45 2 0 0
210.00 NFLX1314F210 4.20 0.00 3.70 2 4.10 13 0 0
210.00 NFLX1322F210 19.45 12.30 19.50 12 19.85 20 486 1,316
210.00 NFLX1328F210 19.90 10.40 20.60 43 21.00 24 43 130
215.00 NFLX1307F215 5.10 0.00 4.85 10 5.40 3 0 0
215.00 NFLX1314F215 0.01 0.00 0.00 0 0.01 22 0 1,223
215.00 NFLX1322F215 14.93 10.53 14.95 35 15.30 25 961 1,691
215.00 NFLX1328F215 16.25 9.40 16.55 27 16.95 51 67 168
220.00 NFLX1307F220 0.48 0.00 0.30 2 0.50 20 0 73
220.00 NFLX1314F220 0.01 0.00 0.00 0 0.01 7 0 2,171
220.00 NFLX1322F220 11.00 8.50 10.80 24 11.15 29 2804 2,140
220.00 NFLX1328F220 13.30 8.60 12.90 40 13.25 41 400 386
225.00 NFLX1307F225 0.01 0.00 0.00 0 0.01 23 0 2,598
225.00 NFLX1314F225 0.02 0.00 0.00 0 0.02 16 0 1,973
225.00 NFLX1322F225 7.35 5.95 7.35 59 7.55 20 4035 2,765
225.00 NFLX1328F225 10.09 6.89 9.75 78 10.05 60 350 275
230.00 NFLX1307F230 0.01 0.00 0.00 0 0.01 87 0 2,354
230.00 NFLX1314F230 0.01 0.00 0.00 0 0.02 33 0 1,536
230.00 NFLX1322F230 4.70 3.98 4.60 55 4.80 123 6208 2,884
230.00 NFLX1328F230 7.20 5.04 7.15 96 7.40 103 430 262
235.00 NFLX1307F235 0.01 0.00 0.00 0 0.01 146 0 2,788
235.00 NFLX1314F235 0.01 0.00 0.00 0 0.01 29 0 1,678
235.00 NFLX1322F235 2.73 2.35 2.63 50 2.75 9 4673 2,266
235.00 NFLX1328F235 5.16 3.78 5.05 77 5.25 10 374 193
240.00 NFLX1307F240 0.01 0.00 0.00 0 0.01 11 0 2,512
240.00 NFLX1314F240 0.01 0.00 0.00 0 0.01 100 0 1,983
240.00 NFLX1322F240 1.45 1.21 1.40 5 1.46 2 4805 3,748
240.00 NFLX1328F240 3.50 2.55 3.50 80 3.70 224 954 480
245.00 NFLX1307F245 0.01 0.00 0.00 0 0.01 48 0 1,836
245.00 NFLX1314F245 0.01 0.00 0.00 0 0.01 4 0 783
245.00 NFLX1322F245 0.72 0.60 0.69 4 0.73 100 2717 1,654
245.00 NFLX1328F245 2.50 1.81 2.36 5 2.50 79 588 420
250.00 NFLX1307F250 0.01 0.00 0.00 0 0.02 20 0 1,317
250.00 NFLX1314F250 0.01 0.00 0.00 0 0.01 3 0 594
250.00 NFLX1322F250 0.39 0.31 0.33 27 0.39 24 1852 2,850
250.00 NFLX1328F250 1.58 1.18 1.55 96 1.68 71 419 143
255.00 NFLX1307F255 0.02 0.00 0.00 0 0.06 2 0 1,064
255.00 NFLX1314F255 0.02 0.00 0.00 0 0.01 4 0 280
255.00 NFLX1322F255 0.21 0.14 0.13 31 0.22 329 446 4,120
255.00 NFLX1328F255 1.09 0.81 1.02 5 1.12 10 139 48
260.00 NFLX1307F260 0.01 0.00 0.00 0 0.01 60 0 775
260.00 NFLX1314F260 0.01 0.00 0.00 0 0.01 193 0 243
260.00 NFLX1322F260 0.10 0.05 0.07 21 0.10 41 241 3,076
260.00 NFLX1328F260 0.66 0.35 0.67 2 0.74 9 204 114
265.00 NFLX1307F265 0.01 0.00 0.00 0 0.01 35 0 382
265.00 NFLX1314F265 0.01 0.00 0.00 0 0.01 187 0 116
265.00 NFLX1322F265 0.08 0.04 0.06 3 0.08 2 238 1,453
265.00 NFLX1328F265 0.40 0.25 0.44 5 0.51 73 65 39
270.00 NFLX1307F270 0.01 0.00 0.00 0 0.01 31 0 390
270.00 NFLX1314F270 0.01 0.00 0.00 0 0.01 190 0 217
270.00 NFLX1322F270 0.05 0.00 0.03 5 0.08 2 70 1,348
270.00 NFLX1328F270 0.30 0.21 0.29 11 0.36 142 95 21
275.00 NFLX1307F275 0.06 0.00 0.00 0 0.11 32 0 21
275.00 NFLX1314F275 0.03 0.00 0.00 0 0.01 100 0 28
275.00 NFLX1322F275 0.03 0.01 0.01 5 0.05 11 169 1,058
275.00 NFLX1328F275 0.25 0.00 0.20 10 0.25 35 23 13
280.00 NFLX1307F280 0.01 0.00 0.00 0 0.01 8 0 47
280.00 NFLX1314F280 0.02 0.00 0.00 0 0.01 100 0 27
280.00 NFLX1322F280 0.05 0.02 0.01 5 0.14 2 79 597
280.00 NFLX1328F280 0.14 -0.16 0.14 10 0.19 110 5 15
285.00 NFLX1307F285 0.01 0.00 0.00 0 0.01 15 0 31
285.00 NFLX1314F285 0.82 0.00 0.00 0 0.01 100 0 9
285.00 NFLX1322F285 0.02 0.00 0.02 15 0.05 45 0 520
285.00 NFLX1328F285 0.27 0.00 0.09 8 0.16 237 0 54
290.00 NFLX1307F290 0.00 0.00 0.00 0 0.01 10 0 0
290.00 NFLX1314F290 0.01 0.00 0.00 0 0.01 100 0 133
290.00 NFLX1322F290 0.02 0.00 0.02 11 0.04 10 12 466
290.00 NFLX1328F290 0.36 0.00 0.07 5 0.15 235 0 49
295.00 NFLX1314F295 0.04 0.00 0.00 0 0.01 100 0 26
295.00 NFLX1322F295 0.02 0.00 0.00 0 0.03 10 13 842
295.00 NFLX1328F295 0.05 0.00 0.00 0 0.16 86 0 11
300.00 NFLX1314F300 0.03 0.00 0.00 0 0.01 100 0 17
300.00 NFLX1322F300 0.05 -0.04 0.00 0 0.02 2 1 1,356
305.00 NFLX1314F305 0.46 0.00 0.00 0 0.01 100 0 7
305.00 NFLX1322F305 0.01 -0.01 0.00 0 0.01 31 15 1,062
310.00 NFLX1314F310 0.11 0.00 0.00 0 0.01 100 0 12
310.00 NFLX1322F310 0.01 0.00 0.00 0 0.01 13 0 1,143
315.00 NFLX1322F315 0.01 0.00 0.00 0 0.01 11 0 1,340
320.00 NFLX1322F320 0.07 0.00 0.00 0 0.01 16 0 871
325.00 NFLX1322F325 0.01 0.00 0.00 0 0.01 23 0 746
330.00 NFLX1322F330 0.01 0.00 0.00 0 0.01 15 0 478
335.00 NFLX1322F335 0.01 0.00 0.00 0 0.01 15 0 218
340.00 NFLX1322F340 0.01 0.00 0.00 0 0.01 21 0 309
345.00 NFLX1322F345 0.02 0.00 0.00 0 0.01 10 0 311
350.00 NFLX1322F350 0.01 0.00 0.00 0 0.01 11 0 693

Put Options: NFLX

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 NFLX1322R2.5 0.00 0.00 0.00 0 0.04 213 0 0
5.00 NFLX1322R5 0.00 0.00 0.00 0 0.82 2 0 0
7.50 NFLX1322R7.5 0.00 0.00 0.00 0 0.25 2 0 0
10.00 NFLX1322R10 0.00 0.00 0.00 0 0.22 2 0 0
12.50 NFLX1322R12.5 0.00 0.00 0.00 0 0.24 4 0 0
15.00 NFLX1322R15 0.02 0.00 0.00 0 0.12 80 0 105
17.50 NFLX1322R17.5 0.01 0.00 0.00 0 0.43 2 0 43
20.00 NFLX1322R20 0.02 0.00 0.00 0 0.02 5 0 122
22.50 NFLX1322R22.5 0.14 0.00 0.00 0 0.12 80 0 193
25.00 NFLX1322R25 0.03 0.00 0.00 0 0.12 80 0 433
30.00 NFLX1322R30 0.01 0.00 0.00 0 0.12 66 0 320
35.00 NFLX1322R35 0.05 0.00 0.00 0 0.11 5 0 329
37.50 NFLX1322R37.5 0.03 0.00 0.00 0 0.23 2 0 27
40.00 NFLX1322R40 0.01 0.00 0.00 0 0.12 70 0 277
42.50 NFLX1322R42.5 0.02 0.00 0.00 0 0.28 10 0 738
45.00 NFLX1322R45 0.01 0.00 0.00 0 0.03 10 0 1,221
47.50 NFLX1322R47.5 0.01 0.00 0.00 0 0.12 62 0 469
50.00 NFLX1322R50 0.01 0.00 0.00 0 0.12 62 0 514
55.00 NFLX1322R55 0.01 0.00 0.00 0 0.08 54 0 533
57.50 NFLX1322R57.5 0.01 0.00 0.00 0 0.11 5 0 1,267
60.00 NFLX1322R60 0.03 0.00 0.00 0 0.28 5 0 3,341
62.50 NFLX1322R62.5 0.02 0.00 0.00 0 0.30 5 0 512
65.00 NFLX1322R65 0.01 0.00 0.00 0 0.11 5 0 248
67.50 NFLX1322R67.5 0.01 0.00 0.00 0 0.12 10 0 308
70.00 NFLX1322R70 0.02 0.00 0.00 0 0.13 10 0 736
72.50 NFLX1322R72.5 0.01 0.00 0.00 0 0.01 50 0 746
75.00 NFLX1322R75 0.01 0.00 0.00 0 0.12 10 0 687
77.50 NFLX1322R77.5 0.08 0.00 0.00 0 0.12 70 0 359
80.00 NFLX1322R80 0.01 0.00 0.00 0 0.05 7 0 2,612
82.50 NFLX1322R82.5 0.05 0.00 0.00 0 0.12 70 0 248
85.00 NFLX1322R85 0.01 -0.01 0.00 0 0.01 5 5 436
87.50 NFLX1322R87.5 0.02 0.00 0.00 0 0.33 5 0 324
90.00 NFLX1322R90 0.01 0.00 0.00 0 0.01 5 0 863
92.50 NFLX1322R92.5 0.01 0.00 0.00 0 0.01 18 0 155
95.00 NFLX1322R95 0.01 0.00 0.00 0 0.01 4 0 356
97.50 NFLX1322R97.5 0.01 0.00 0.00 0 0.01 8 0 299
100.00 NFLX1322R100 0.01 0.00 0.00 0 0.01 25 0 4,519
105.00 NFLX1322R105 0.02 0.00 0.00 0 0.01 11 0 601
110.00 NFLX1322R110 0.01 0.00 0.00 0 0.01 3 0 1,084
115.00 NFLX1322R115 0.01 0.00 0.00 0 0.01 9 0 894
120.00 NFLX1322R120 0.01 0.00 0.00 0 0.01 25 0 1,314
125.00 NFLX1322R125 0.01 0.00 0.00 0 0.01 25 25 1,784
130.00 NFLX1322R130 0.01 0.00 0.00 0 0.01 95 25 1,207
135.00 NFLX1322R135 0.01 0.00 0.00 0 0.01 150 28 1,179
140.00 NFLX1322R140 0.01 -0.01 0.00 0 0.01 50 120 1,532
145.00 NFLX1322R145 0.02 0.00 0.00 0 0.10 11 0 783
150.00 NFLX1322R150 0.01 -0.01 0.00 0 0.01 1 7 4,608
155.00 NFLX1307R155 0.01 0.00 0.00 0 0.01 5 0 130
155.00 NFLX1314R155 0.05 0.00 0.00 0 0.01 100 0 11
155.00 NFLX1322R155 0.01 -0.04 0.00 0 0.04 110 3 801
155.00 NFLX1328R155 0.04 -0.06 0.00 0 0.05 4 8 73
160.00 NFLX1307R160 0.01 0.00 0.00 0 0.01 10 0 94
160.00 NFLX1314R160 0.03 0.00 0.00 0 0.01 100 0 11
160.00 NFLX1322R160 0.02 -0.01 0.00 0 0.02 1 16 1,247
160.00 NFLX1328R160 0.18 0.00 0.00 0 0.11 80 0 105
165.00 NFLX1307R165 0.02 0.00 0.00 0 0.11 164 0 150
165.00 NFLX1314R165 0.03 0.00 0.00 0 0.01 100 0 90
165.00 NFLX1322R165 0.02 0.00 0.00 0 0.02 1 30 1,107
165.00 NFLX1328R165 0.07 -0.22 0.02 41 0.09 55 6 41
170.00 NFLX1307R170 0.02 0.00 0.00 0 0.11 164 0 61
170.00 NFLX1314R170 0.01 0.00 0.00 0 0.01 100 0 249
170.00 NFLX1322R170 0.02 -0.02 0.00 0 0.05 58 244 1,731
170.00 NFLX1328R170 0.22 0.00 0.02 52 0.12 98 0 38
175.00 NFLX1307R175 0.03 0.00 0.00 0 0.06 24 0 116
175.00 NFLX1314R175 0.01 0.00 0.00 0 0.01 100 0 212
175.00 NFLX1322R175 0.03 -0.03 0.01 5 0.05 45 209 1,895
175.00 NFLX1328R175 0.10 -0.21 0.05 57 0.14 146 6 46
180.00 NFLX1307R180 0.03 0.00 0.00 0 0.02 2 0 326
180.00 NFLX1314R180 0.06 0.00 0.00 0 0.02 142 0 141
180.00 NFLX1322R180 0.02 -0.06 0.01 5 0.02 16 171 1,320
180.00 NFLX1328R180 0.22 -0.20 0.10 31 0.15 37 1 83
185.00 NFLX1307R185 0.05 0.00 0.00 0 0.12 207 0 342
185.00 NFLX1314R185 0.02 0.00 0.00 0 0.02 142 0 560
185.00 NFLX1322R185 0.02 -0.10 0.01 5 0.05 39 132 1,250
185.00 NFLX1328R185 0.17 -0.50 0.16 21 0.21 35 29 138
190.00 NFLX1307R190 0.01 0.00 0.00 0 0.05 3 0 560
190.00 NFLX1314R190 0.01 0.00 0.00 0 0.02 33 0 746
190.00 NFLX1322R190 0.05 -0.16 0.04 20 0.05 10 541 2,159
190.00 NFLX1328R190 0.27 -0.78 0.25 16 0.30 37 81 277
195.00 NFLX1307R195 0.01 0.00 0.00 0 0.01 37 0 1,472
195.00 NFLX1314R195 0.01 0.00 0.00 0 0.01 10 0 1,570
195.00 NFLX1322R195 0.08 -0.33 0.05 25 0.09 37 1039 2,314
195.00 NFLX1328R195 0.44 -1.15 0.40 2 0.44 2 185 1,524
200.00 NFLX1307R200 0.01 0.00 0.00 0 0.01 1 0 2,611
200.00 NFLX1314R200 0.01 0.00 0.00 0 0.01 24 0 2,770
200.00 NFLX1322R200 0.14 -0.66 0.12 27 0.14 20 2006 4,074
200.00 NFLX1328R200 0.64 -1.86 0.65 20 0.72 195 300 808
205.00 NFLX1307R205 0.01 0.00 0.00 0 0.01 50 0 3,059
205.00 NFLX1314R205 0.01 0.00 0.01 2 0.04 71 0 3,092
205.00 NFLX1322R205 0.24 -1.41 0.23 6 0.28 31 1926 2,290
205.00 NFLX1328R205 1.05 -2.70 0.98 82 1.07 11 183 282
210.00 NFLX1307R210 0.02 0.00 0.00 0 0.06 7 0 2,637
210.00 NFLX1314R210 0.01 0.00 0.00 0 0.01 70 0 2,373
210.00 NFLX1322R210 0.47 -2.58 0.45 6 0.48 3 3045 2,232
210.00 NFLX1328R210 1.66 -4.03 1.60 1 1.67 9 318 337
215.00 NFLX1307R215 0.01 0.00 0.01 74 0.02 45 0 3,831
215.00 NFLX1314R215 0.97 0.00 0.86 23 1.35 22 0 0
215.00 NFLX1322R215 0.92 -4.43 0.89 19 0.95 4 4526 3,224
215.00 NFLX1328R215 2.48 -5.45 2.48 90 2.61 24 516 240
220.00 NFLX1307R220 0.15 0.00 0.15 14 0.25 2 0 1,010
220.00 NFLX1314R220 6.10 0.00 5.90 5 6.30 32 0 0
220.00 NFLX1322R220 1.73 -6.87 1.74 5 1.81 20 4025 1,584
220.00 NFLX1328R220 3.85 -7.15 3.80 91 3.95 9 298 347
225.00 NFLX1307R225 4.80 0.00 4.50 2 5.15 5 0 0
225.00 NFLX1314R225 11.05 0.00 10.85 2 11.40 5 0 0
225.00 NFLX1322R225 3.20 -9.25 3.15 80 3.30 8 4027 906
225.00 NFLX1328R225 5.70 -8.60 5.60 100 5.80 9 285 141
230.00 NFLX1307R230 9.84 0.00 9.55 20 10.25 2 0 0
230.00 NFLX1314R230 16.20 0.00 15.85 2 16.40 32 0 0
230.00 NFLX1322R230 5.40 -11.33 5.35 100 5.50 7 3005 763
230.00 NFLX1328R230 8.10 -10.08 7.95 108 8.20 32 180 92
235.00 NFLX1307R235 14.76 0.00 14.65 10 15.40 15 0 0
235.00 NFLX1314R235 21.05 0.00 20.85 2 21.35 32 0 0
235.00 NFLX1322R235 8.40 -12.90 8.30 47 8.60 33 368 673
235.00 NFLX1328R235 11.05 -11.45 10.85 65 11.10 8 62 61
240.00 NFLX1307R240 19.96 0.00 19.60 3 20.25 2 0 0
240.00 NFLX1314R240 26.12 0.00 25.75 10 26.45 23 0 0
240.00 NFLX1322R240 12.20 -14.10 12.00 51 12.35 24 358 691
240.00 NFLX1328R240 15.25 -11.85 14.20 30 14.60 103 17 45
245.00 NFLX1307R245 26.20 0.00 24.35 10 25.40 10 0 0
245.00 NFLX1314R245 34.18 0.00 30.65 10 31.55 32 0 0
245.00 NFLX1322R245 17.50 -14.70 16.30 30 16.70 25 52 226
245.00 NFLX1328R245 18.90 -13.25 18.05 30 18.45 34 6 41
250.00 NFLX1307R250 29.91 0.00 29.60 15 30.40 11 0 0
250.00 NFLX1314R250 37.10 0.00 35.70 10 36.60 10 0 0
250.00 NFLX1322R250 21.50 -14.80 20.95 22 21.35 22 43 313
250.00 NFLX1328R250 23.70 -13.62 22.20 40 22.65 24 32 19
255.00 NFLX1307R255 37.17 0.00 34.35 10 35.50 10 0 0
255.00 NFLX1314R255 35.85 0.00 40.65 10 41.55 10 0 0
255.00 NFLX1322R255 26.00 -14.20 25.75 41 26.20 34 42 122
255.00 NFLX1328R255 37.00 0.00 26.15 185 28.00 197 0 48
260.00 NFLX1307R260 41.35 0.00 39.35 10 40.45 10 0 0
260.00 NFLX1314R260 51.35 0.00 45.65 10 46.65 10 0 0
260.00 NFLX1322R260 31.20 -14.25 30.65 30 31.10 40 10 159
260.00 NFLX1328R260 39.40 0.00 30.40 91 32.00 79 0 16
265.00 NFLX1307R265 0.00 0.00 44.15 10 45.55 10 0 0
265.00 NFLX1314R265 46.80 0.00 50.65 10 51.45 32 0 0
265.00 NFLX1322R265 51.70 0.00 34.55 56 37.00 60 0 95
265.00 NFLX1328R265 0.00 0.00 34.80 77 37.60 1 0 0
270.00 NFLX1307R270 49.80 0.00 49.30 10 50.25 10 0 0
270.00 NFLX1314R270 29.90 0.00 55.60 10 56.60 10 0 0
270.00 NFLX1322R270 45.00 -5.00 40.60 5 41.05 25 4 87
270.00 NFLX1328R270 40.50 40.50 40.80 10 41.35 3 1 0
275.00 NFLX1307R275 0.00 0.00 54.35 10 55.15 5 0 0
275.00 NFLX1314R275 34.10 0.00 60.60 10 61.60 10 0 0
275.00 NFLX1322R275 63.14 0.00 45.50 10 46.55 10 0 97
275.00 NFLX1328R275 0.00 0.00 44.95 32 46.55 25 0 0
280.00 NFLX1307R280 0.00 0.00 59.35 10 60.50 10 0 0
280.00 NFLX1314R280 0.00 0.00 65.60 10 66.60 10 0 0
280.00 NFLX1322R280 61.85 0.00 50.05 63 51.95 77 0 141
280.00 NFLX1328R280 0.00 0.00 50.05 28 52.00 34 0 0
285.00 NFLX1307R285 0.00 0.00 64.10 5 65.60 10 0 0
285.00 NFLX1314R285 43.00 0.00 70.60 10 71.60 10 0 0
285.00 NFLX1322R285 73.17 0.00 55.45 10 56.40 10 0 52
285.00 NFLX1328R285 0.00 0.00 55.15 29 57.00 30 0 0
290.00 NFLX1307R290 0.00 0.00 68.95 5 70.60 10 0 0
290.00 NFLX1314R290 47.30 0.00 75.60 10 76.60 10 0 0
290.00 NFLX1322R290 66.90 0.00 60.45 10 61.55 10 0 14
290.00 NFLX1328R290 0.00 0.00 59.60 45 62.00 35 0 0
295.00 NFLX1314R295 75.25 0.00 80.65 10 81.65 10 0 0
295.00 NFLX1322R295 79.45 0.00 65.45 10 66.45 10 0 48
295.00 NFLX1328R295 0.00 0.00 65.05 27 67.00 28 0 0
300.00 NFLX1314R300 0.00 0.00 85.60 10 86.60 10 0 0
300.00 NFLX1322R300 75.00 -3.80 70.55 41 71.00 20 20 452
305.00 NFLX1314R305 0.00 0.00 90.60 10 91.60 10 0 0
305.00 NFLX1322R305 0.00 0.00 74.15 21 77.55 22 0 0
310.00 NFLX1314R310 0.00 0.00 95.60 10 96.60 10 0 0
310.00 NFLX1322R310 0.00 0.00 79.10 21 82.40 22 0 0
315.00 NFLX1322R315 0.00 0.00 84.15 21 87.40 22 0 0
320.00 NFLX1322R320 0.00 0.00 88.80 1 92.40 10 0 0
325.00 NFLX1322R325 0.00 0.00 93.85 10 97.40 10 0 0
330.00 NFLX1322R330 0.00 0.00 98.70 10 102.05 10 0 0
335.00 NFLX1322R335 0.00 0.00 103.80 1 107.40 10 0 0
340.00 NFLX1322R340 0.00 0.00 108.80 1 112.65 10 0 0
345.00 NFLX1322R345 0.00 0.00 113.75 10 117.50 10 0 0
350.00 NFLX1322R350 112.07 0.00 120.50 30 121.30 30 0 172
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center