$379.94 +1.84 (0.49%) Netflix Inc - NASDAQ

Oct. 30, 2014 | 09:45 AM
Last Trade: 379.94
Trade Time: Oct 30 09:45 AM Eastern Daylight Time
Change: +1.84 (0.49%)
Prev Close: 378.10
Open: 377.51
Bid: 379.90
Ask: 380.48
Options:

Call Options: NFLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
225.00 NFLX1431J225 151.90 0.00 155.15 28.0 157.65 28.0 0.0 0
230.00 NFLX1431J230 146.85 0.00 150.15 8.0 152.50 10.0 0.0 0
235.00 NFLX1431J235 143.85 1.95 145.15 8.0 147.55 10.0 1.0 1
240.00 NFLX1431J240 137.15 0.00 139.55 18.0 142.65 10.0 0.0 0
245.00 NFLX1431J245 131.75 0.00 135.15 8.0 137.45 10.0 0.0 0
250.00 NFLX1431J250 126.85 0.00 129.40 20.0 132.65 28.0 0.0 0
255.00 NFLX1431J255 112.40 -9.50 124.45 8.0 127.65 10.0 4.0 4
260.00 NFLX1431J260 116.90 0.00 120.15 8.0 122.55 10.0 0.0 0
265.00 NFLX1431J265 111.40 0.00 115.15 8.0 117.55 10.0 0.0 0
270.00 NFLX1431J270 107.15 0.00 110.15 8.0 112.55 10.0 0.0 0
275.00 NFLX1431J275 92.35 -9.20 104.45 19.0 107.65 28.0 4.0 4
280.00 NFLX1431J280 100.05 2.90 100.15 8.0 102.55 10.0 1.0 2
285.00 NFLX1431J285 81.15 -10.90 94.45 18.0 97.50 10.0 4.0 4
290.00 NFLX1431J290 91.75 0.00 90.15 8.0 92.55 10.0 6.0 10
295.00 NFLX1431J295 53.00 -28.90 85.15 8.0 87.55 10.0 7.0 7
300.00 NFLX1431J300 79.45 2.30 80.15 8.0 82.55 10.0 4.0 13
302.50 NFLX1431J302.5 75.45 0.80 77.65 8.0 80.05 10.0 11.0 11
305.00 NFLX1431J305 52.30 -20.05 75.15 4.0 77.45 10.0 25.0 21
307.50 NFLX1431J307.5 69.65 0.00 72.65 4.0 75.15 33.0 0.0 0
310.00 NFLX1431J310 44.60 -22.45 70.15 4.0 72.55 10.0 19.0 14
312.50 NFLX1431J312.5 42.35 -22.55 67.65 4.0 70.05 10.0 32.0 32
315.00 NFLX1431J315 44.66 -17.69 65.15 8.0 67.55 10.0 27.0 27
317.50 NFLX1431J317.5 29.85 -29.70 62.65 8.0 65.05 10.0 12.0 10
320.00 NFLX1431J320 45.20 -11.60 60.15 8.0 62.55 10.0 1.0 23
322.50 NFLX1431J322.5 59.00 0.00 57.65 8.0 60.00 10.0 4.0 6
325.00 NFLX1431J325 59.58 7.13 55.15 13.0 57.55 10.0 3.0 40
327.50 NFLX1431J327.5 40.15 -9.70 52.60 9.0 55.10 22.0 3.0 5
330.00 NFLX1431J330 51.70 0.00 50.05 31.0 52.70 47.0 2.0 48
332.50 NFLX1431J332.5 28.35 -16.70 47.55 30.0 50.20 26.0 4.0 26
335.00 NFLX1431J335 45.83 0.00 45.05 35.0 47.75 54.0 1.0 17
337.50 NFLX1431J337.5 29.85 -10.00 42.45 35.0 45.25 17.0 1.0 17
340.00 NFLX1431J340 41.90 0.00 39.90 30.0 42.65 18.0 1.0 34
342.50 NFLX1431J342.5 25.80 -9.30 37.50 23.0 40.40 27.0 4.0 24
345.00 NFLX1431J345 34.50 0.00 35.00 38.0 37.85 61.0 5.0 77
347.50 NFLX1431J347.5 34.20 0.00 32.50 49.0 35.45 39.0 16.0 42
350.00 NFLX1431J350 30.90 0.00 30.05 133.0 32.80 172.0 37.0 366
352.50 NFLX1431J352.5 28.65 0.00 27.55 28.0 30.35 23.0 2.0 64
355.00 NFLX1431J355 25.05 -0.76 25.70 2.0 26.55 6.0 2.0 260
357.50 NFLX1431J357.5 23.90 3.50 22.65 30.0 25.40 36.0 7.0 49
360.00 NFLX1431J360 18.93 0.00 20.50 33.0 21.55 21.0 60.0 528
362.50 NFLX1431J362.5 19.50 0.00 17.75 30.0 20.45 98.0 28.0 92
365.00 NFLX1431J365 13.75 0.00 15.20 156.0 18.00 270.0 73.0 163
367.50 NFLX1431J367.5 12.50 0.80 13.50 78.0 14.50 31.0 22.0 197
370.00 NFLX1431J370 12.90 3.95 11.25 13.0 12.10 14.0 3.0 660
372.50 NFLX1431J372.5 9.35 1.85 9.25 11.0 9.80 7.0 5.0 143
375.00 NFLX1431J375 7.00 1.50 6.85 2.0 7.40 9.0 32.0 490
377.50 NFLX1431J377.5 5.50 1.50 5.25 2.0 5.70 4.0 155.0 343
380.00 NFLX1431J380 3.65 0.96 3.60 2.0 3.90 2.0 376.0 1,670
382.50 NFLX1431J382.5 2.65 0.97 2.46 1.0 2.70 2.0 317.0 1,199
385.00 NFLX1431J385 1.80 0.72 1.63 12.0 1.87 2.0 257.0 1,288
387.50 NFLX1431J387.5 0.94 0.31 0.87 1.0 1.10 18.0 563.0 893
390.00 NFLX1431J390 0.45 0.09 0.57 6.0 0.66 1.0 90.0 2,192
392.50 NFLX1431J392.5 0.35 0.09 0.31 1.0 0.39 3.0 47.0 684
395.00 NFLX1431J395 0.20 0.03 0.18 5.0 0.25 23.0 26.0 1,474
397.50 NFLX1431J397.5 0.13 0.02 0.11 6.0 0.16 11.0 30.0 589
400.00 NFLX1431J400 0.05 -0.03 0.07 26.0 0.12 15.0 29.0 1,861
402.50 NFLX1431J402.5 0.09 0.00 0.03 12.0 0.09 9.0 139.0 279
405.00 NFLX1431J405 0.10 0.07 0.04 7.0 0.08 26.0 30.0 1,483
407.50 NFLX1431J407.5 0.06 0.00 0.01 6.0 0.07 1.0 56.0 505
410.00 NFLX1431J410 0.04 0.00 0.01 32.0 0.07 6.0 56.0 831
412.50 NFLX1431J412.5 0.06 0.02 0.01 5.0 0.07 9.0 20.0 156
415.00 NFLX1431J415 0.05 0.01 0.01 26.0 0.06 16.0 20.0 902
417.50 NFLX1431J417.5 0.07 0.00 0.01 18.0 0.06 7.0 30.0 54
420.00 NFLX1431J420 0.05 0.00 0.01 17.0 0.06 20.0 1.0 255
422.50 NFLX1431J422.5 0.02 0.00 0.01 9.0 0.06 25.0 335.0 341
425.00 NFLX1431J425 0.04 0.00 0.01 30.0 0.06 7.0 33.0 257
427.50 NFLX1431J427.5 0.05 0.04 0.01 9.0 0.05 18.0 9.0 205
430.00 NFLX1431J430 0.01 0.00 0.01 11.0 0.05 11.0 1.0 89
432.50 NFLX1431J432.5 0.05 0.04 0.01 11.0 0.05 11.0 2.0 16
435.00 NFLX1431J435 0.03 0.00 0.01 10.0 0.05 17.0 26.0 133
437.50 NFLX1431J437.5 0.05 0.00 0.01 11.0 0.08 11.0 23.0 34
440.00 NFLX1431J440 0.03 0.00 0.01 14.0 0.14 6.0 1.0 258
442.50 NFLX1431J442.5 0.04 0.00 0.01 19.0 0.20 28.0 15.0 52
445.00 NFLX1431J445 0.01 0.00 0.01 13.0 0.20 41.0 1.0 153
447.50 NFLX1431J447.5 0.15 -0.02 0.01 1.0 0.21 28.0 1.0 20
450.00 NFLX1431J450 0.03 -0.12 0.01 16.0 0.12 41.0 36.0 346
452.50 NFLX1431J452.5 0.16 -0.01 0.01 1.0 0.20 26.0 1.0 91
455.00 NFLX1431J455 0.10 -0.04 0.01 38.0 0.20 41.0 1.0 150
457.50 NFLX1431J457.5 9.32 9.15 0.01 1.0 0.20 26.0 1.0 16
460.00 NFLX1431J460 0.20 0.04 0.01 5.0 0.20 41.0 8.0 330
462.50 NFLX1431J462.5 0.10 -0.07 0.10 2.0 0.20 26.0 2.0 25
465.00 NFLX1431J465 0.12 -0.03 0.01 4.0 0.20 49.0 6.0 422
467.50 NFLX1431J467.5 8.35 8.18 8.20 20.0 0.20 28.0 16.0 44
470.00 NFLX1431J470 0.03 -0.02 0.01 5.0 0.20 46.0 1.0 359
472.50 NFLX1431J472.5 0.10 -0.07 0.10 3.0 0.19 26.0 3.0 33
475.00 NFLX1431J475 0.05 0.00 0.05 1.0 0.20 36.0 1.0 489
477.50 NFLX1431J477.5 0.05 -0.12 0.05 1.0 0.20 28.0 1.0 27
480.00 NFLX1431J480 0.01 -0.02 0.02 1.0 0.03 100.0 8.0 838
482.50 NFLX1431J482.5 0.03 0.00 0.02 1.0 0.03 100.0 2.0 628
485.00 NFLX1431J485 0.25 0.22 0.18 3.0 0.03 100.0 2.0 834
487.50 NFLX1431J487.5 0.14 0.11 0.01 38.0 0.03 100.0 1.0 130
490.00 NFLX1431J490 0.12 0.09 0.05 4.0 0.03 100.0 1.0 943
492.50 NFLX1431J492.5 0.14 0.11 0.01 5.0 0.03 100.0 1.0 501
495.00 NFLX1431J495 0.16 0.13 1.53 10.0 0.03 100.0 4.0 610
497.50 NFLX1431J497.5 0.02 0.00 0.01 1.0 0.02 100.0 1.0 99
500.00 NFLX1431J500 0.08 0.06 0.10 1.0 0.02 100.0 102.0 1,039
502.50 NFLX1431J502.5 0.01 -0.01 0.01 24.0 0.02 100.0 90.0 124
505.00 NFLX1431J505 0.10 0.08 0.10 8.0 0.02 100.0 200.0 590
507.50 NFLX1431J507.5 3.80 3.78 0.01 4.0 0.02 100.0 2.0 11
510.00 NFLX1431J510 0.01 0.00 0.01 4.0 0.01 100.0 36.0 334
512.50 NFLX1431J512.5 1.98 1.97 0.01 14.0 0.01 100.0 63.0 124
515.00 NFLX1431J515 0.05 0.04 0.05 1.0 0.01 100.0 1.0 237
517.50 NFLX1431J517.5 0.88 0.87 0.01 11.0 0.01 100.0 9.0 36
520.00 NFLX1431J520 0.12 0.11 0.01 45.0 0.01 100.0 1.0 468
522.50 NFLX1431J522.5 0.20 0.19 0.01 2.0 0.01 100.0 1.0 57
525.00 NFLX1431J525 0.16 0.15 0.11 1.0 0.01 100.0 2.0 5
530.00 NFLX1431J530 0.18 0.17 0.06 2.0 0.01 100.0 50.0 53
535.00 NFLX1431J535 0.59 0.58 0.07 10.0 0.01 100.0 2.0 6
540.00 NFLX1431J540 0.01 0.00 0.08 10.0 0.01 100.0 0.0 0
545.00 NFLX1431J545 0.01 0.00 0.01 1.0 0.01 100.0 0.0 0
550.00 NFLX1431J550 0.01 0.00 0.02 8.0 0.01 100.0 0.0 0
555.00 NFLX1431J555 0.30 0.29 0.01 20.0 0.01 100.0 2.0 1
560.00 NFLX1431J560 0.01 0.00 0.01 21.0 0.01 100.0 0.0 0
565.00 NFLX1431J565 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
570.00 NFLX1431J570 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
575.00 NFLX1431J575 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
580.00 NFLX1431J580 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
585.00 NFLX1431J585 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
590.00 NFLX1431J590 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
595.00 NFLX1431J595 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
600.00 NFLX1431J600 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0

Put Options: NFLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
225.00 NFLX1431V225 0.05 -0.11 0.00 0.0 0.19 28.0 5.0 6
230.00 NFLX1431V230 0.16 0.00 0.01 21.0 0.19 26.0 0.0 0
235.00 NFLX1431V235 0.16 0.00 0.01 5.0 0.19 28.0 0.0 0
240.00 NFLX1431V240 0.16 0.00 0.01 11.0 0.19 28.0 0.0 0
245.00 NFLX1431V245 0.16 0.00 0.01 1.0 0.19 28.0 0.0 0
250.00 NFLX1431V250 0.14 0.00 0.01 2.0 0.19 26.0 0.0 0
255.00 NFLX1431V255 0.16 0.00 0.01 141.0 0.19 26.0 0.0 0
260.00 NFLX1431V260 0.16 0.00 0.01 91.0 0.19 26.0 0.0 0
265.00 NFLX1431V265 0.16 0.00 0.10 81.0 0.19 28.0 0.0 0
270.00 NFLX1431V270 0.17 0.01 0.05 62.0 0.19 28.0 15.0 15
275.00 NFLX1431V275 0.42 0.26 0.07 72.0 0.19 26.0 30.0 30
280.00 NFLX1431V280 0.18 0.02 0.12 21.0 0.19 26.0 7.0 20
285.00 NFLX1431V285 0.23 0.07 0.14 30.0 0.19 26.0 6.0 9
290.00 NFLX1431V290 0.05 -0.11 0.05 3.0 0.19 28.0 40.0 186
295.00 NFLX1431V295 0.90 0.73 0.02 20.0 0.19 28.0 10.0 10
300.00 NFLX1431V300 0.08 -0.02 0.05 3.0 0.06 8.0 5.0 154
302.50 NFLX1431V302.5 0.52 0.35 0.01 4.0 0.19 28.0 1.0 3
305.00 NFLX1431V305 0.07 -0.10 0.01 1.0 0.19 26.0 1.0 80
307.50 NFLX1431V307.5 0.17 0.00 0.01 4.0 0.19 28.0 0.0 0
310.00 NFLX1431V310 0.01 0.00 0.02 2.0 0.19 28.0 1.0 44
312.50 NFLX1431V312.5 0.05 -0.12 0.05 3.0 0.19 26.0 6.0 20
315.00 NFLX1431V315 0.04 -0.13 0.04 1.0 0.19 28.0 1.0 93
317.50 NFLX1431V317.5 0.06 0.00 0.06 20.0 0.20 26.0 5.0 17
320.00 NFLX1431V320 0.05 -0.06 0.01 1.0 0.20 47.0 3.0 253
322.50 NFLX1431V322.5 0.08 0.00 0.01 1.0 0.15 24.0 5.0 67
325.00 NFLX1431V325 0.04 0.00 0.01 3.0 0.11 58.0 10.0 177
327.50 NFLX1431V327.5 0.04 0.00 0.02 9.0 0.11 10.0 4.0 309
330.00 NFLX1431V330 0.04 0.00 0.01 58.0 0.10 51.0 5.0 318
332.50 NFLX1431V332.5 0.04 0.00 0.03 6.0 0.09 7.0 3.0 383
335.00 NFLX1431V335 0.07 0.00 0.03 21.0 0.08 2.0 471.0 533
337.50 NFLX1431V337.5 0.04 0.00 0.04 11.0 0.08 7.0 2.0 291
340.00 NFLX1431V340 0.08 0.00 0.04 56.0 0.10 6.0 19.0 384
342.50 NFLX1431V342.5 0.11 0.00 0.07 13.0 0.10 5.0 12.0 296
345.00 NFLX1431V345 0.12 -0.01 0.08 13.0 0.12 2.0 18.0 602
347.50 NFLX1431V347.5 0.14 0.00 0.10 12.0 0.13 3.0 68.0 234
350.00 NFLX1431V350 0.12 -0.05 0.12 3.0 0.16 6.0 29.0 914
352.50 NFLX1431V352.5 0.13 -0.08 0.13 39.0 0.19 5.0 1.0 503
355.00 NFLX1431V355 0.24 0.00 0.16 7.0 0.22 5.0 511.0 1,122
357.50 NFLX1431V357.5 0.30 0.00 0.21 46.0 0.26 3.0 199.0 542
360.00 NFLX1431V360 0.30 -0.04 0.27 65.0 0.35 5.0 95.0 3,010
362.50 NFLX1431V362.5 0.30 -0.13 0.34 53.0 0.46 4.0 69.0 461
365.00 NFLX1431V365 0.53 -0.09 0.50 1.0 0.56 1.0 9.0 1,402
367.50 NFLX1431V367.5 0.68 -0.14 0.61 2.0 0.70 2.0 27.0 885
370.00 NFLX1431V370 0.75 -0.43 0.84 2.0 0.96 2.0 134.0 1,664
372.50 NFLX1431V372.5 1.16 -0.47 1.16 2.0 1.28 1.0 233.0 796
375.00 NFLX1431V375 1.84 -0.53 1.73 3.0 1.94 4.0 637.0 972
377.50 NFLX1431V377.5 2.75 -0.55 2.51 3.0 2.75 11.0 182.0 1,714
380.00 NFLX1431V380 3.30 -1.20 3.20 3.0 3.35 23.0 190.0 2,099
382.50 NFLX1431V382.5 4.50 -1.60 4.35 2.0 4.70 1.0 128.0 665
385.00 NFLX1431V385 6.50 -1.50 6.15 3.0 6.65 2.0 73.0 683
387.50 NFLX1431V387.5 7.80 -1.80 7.45 3.0 8.00 1.0 13.0 208
390.00 NFLX1431V390 9.55 -2.96 9.50 1.0 10.10 2.0 9.0 326
392.50 NFLX1431V392.5 11.65 0.00 10.30 50.0 13.05 79.0 102.0 82
395.00 NFLX1431V395 16.95 0.00 13.90 2.0 14.70 2.0 90.0 120
397.50 NFLX1431V397.5 16.15 0.00 15.05 125.0 17.70 90.0 25.0 114
400.00 NFLX1431V400 20.70 0.00 17.40 133.0 20.15 100.0 69.0 630
402.50 NFLX1431V402.5 19.35 -4.60 19.85 47.0 22.65 36.0 9.0 12
405.00 NFLX1431V405 23.25 0.00 22.40 230.0 25.05 131.0 24.0 288
407.50 NFLX1431V407.5 24.55 -3.80 24.85 7.0 27.45 28.0 4.0 9
410.00 NFLX1431V410 32.00 0.00 27.35 67.0 29.90 41.0 23.0 127
412.50 NFLX1431V412.5 26.40 -6.90 29.90 10.0 32.80 17.0 3.0 3
415.00 NFLX1431V415 35.75 0.00 32.45 1.0 34.85 29.0 10.0 58
417.50 NFLX1431V417.5 31.50 -6.45 34.85 20.0 37.75 20.0 15.0 5
420.00 NFLX1431V420 40.35 0.00 37.35 48.0 39.85 34.0 5.0 222
422.50 NFLX1431V422.5 57.70 14.65 39.85 39.0 42.35 9.0 1.0 25
425.00 NFLX1431V425 39.11 -6.34 42.50 10.0 44.85 9.0 1.0 90
427.50 NFLX1431V427.5 47.65 -0.40 44.90 20.0 47.75 20.0 31.0 49
430.00 NFLX1431V430 50.30 -0.40 47.35 70.0 49.85 44.0 1.0 149
432.50 NFLX1431V432.5 53.98 0.93 49.85 19.0 52.75 20.0 1.0 16
435.00 NFLX1431V435 54.85 1.60 52.35 22.0 54.85 9.0 1.0 90
437.50 NFLX1431V437.5 88.43 30.38 55.00 10.0 57.35 8.0 65.0 11
440.00 NFLX1431V440 53.97 -6.43 57.35 42.0 59.85 38.0 10.0 181
442.50 NFLX1431V442.5 57.65 -5.40 59.85 10.0 62.35 8.0 3.0 25
445.00 NFLX1431V445 60.95 -4.60 62.35 10.0 65.70 23.0 3.0 94
447.50 NFLX1431V447.5 67.55 -0.50 64.80 1.0 68.00 18.0 2.0 37
450.00 NFLX1431V450 63.99 -6.46 67.65 10.0 69.85 41.0 2.0 102
452.50 NFLX1431V452.5 73.79 0.74 69.85 10.0 72.35 8.0 3.0 23
455.00 NFLX1431V455 71.41 -4.04 72.35 69.0 74.85 41.0 1.0 122
457.50 NFLX1431V457.5 22.35 -55.70 74.95 4.0 78.20 8.0 1.0 13
460.00 NFLX1431V460 75.27 -5.28 77.35 22.0 80.10 16.0 1.0 19
462.50 NFLX1431V462.5 23.00 -59.95 80.00 10.0 82.35 4.0 4.0 10
465.00 NFLX1431V465 82.54 -3.01 86.90 10.0 85.85 28.0 2.0 11
467.50 NFLX1431V467.5 19.75 -68.30 84.95 10.0 87.35 4.0 7.0 26
470.00 NFLX1431V470 85.31 -5.14 87.50 10.0 89.85 4.0 1.0 9
472.50 NFLX1431V472.5 39.87 -53.18 89.95 10.0 92.35 4.0 2.0 26
475.00 NFLX1431V475 124.22 28.67 92.35 39.0 94.85 4.0 4.0 3
477.50 NFLX1431V477.5 125.35 27.40 94.85 22.0 98.35 22.0 214.0 3
480.00 NFLX1431V480 42.90 -57.65 97.65 10.0 99.85 4.0 1.0 6
482.50 NFLX1431V482.5 29.25 -73.20 104.40 10.0 102.70 18.0 2.0 2
485.00 NFLX1431V485 47.40 -57.50 102.35 10.0 105.60 18.0 12.0 2
487.50 NFLX1431V487.5 46.35 -61.70 105.00 10.0 107.35 4.0 1.0 10
490.00 NFLX1431V490 49.25 -61.25 111.90 10.0 113.90 10.0 11.0 1
492.50 NFLX1431V492.5 45.53 -67.52 109.90 1.0 112.70 18.0 32.0 3
495.00 NFLX1431V495 47.88 -67.67 112.45 10.0 114.85 4.0 31.0 13
497.50 NFLX1431V497.5 51.10 -66.95 114.95 10.0 117.35 4.0 1.0 1
500.00 NFLX1431V500 41.65 -78.85 117.50 10.0 119.85 4.0 2.0 2
502.50 NFLX1431V502.5 42.20 -80.80 124.40 10.0 123.10 18.0 1.0 1
505.00 NFLX1431V505 125.55 0.00 122.45 10.0 125.50 18.0 0.0 0
507.50 NFLX1431V507.5 59.45 -68.60 125.00 10.0 127.65 17.0 1.0 1
510.00 NFLX1431V510 62.50 -68.05 127.45 10.0 130.10 24.0 9.0 9
512.50 NFLX1431V512.5 133.05 0.00 130.15 10.0 133.35 22.0 0.0 0
515.00 NFLX1431V515 135.55 0.00 132.30 1.0 135.70 8.0 0.0 0
517.50 NFLX1431V517.5 137.80 0.00 134.95 4.0 138.20 8.0 0.0 0
520.00 NFLX1431V520 139.00 0.00 137.45 10.0 140.85 12.0 2.0 2
522.50 NFLX1431V522.5 69.90 -73.15 139.85 10.0 143.35 10.0 21.0 12
525.00 NFLX1431V525 145.55 0.00 142.40 1.0 144.85 8.0 0.0 0
530.00 NFLX1431V530 150.55 0.00 147.55 10.0 149.85 8.0 0.0 0
535.00 NFLX1431V535 174.00 18.45 152.45 4.0 155.70 8.0 1.0 2
540.00 NFLX1431V540 160.55 0.00 161.90 10.0 163.90 10.0 0.0 0
545.00 NFLX1431V545 183.90 18.35 162.40 1.0 165.45 23.0 1.0 1
550.00 NFLX1431V550 170.55 0.00 167.40 13.0 170.65 13.0 0.0 0
555.00 NFLX1431V555 99.59 -75.96 172.45 10.0 175.85 12.0 2.0 1
560.00 NFLX1431V560 208.85 28.30 177.35 10.0 180.60 55.0 37.0 27
565.00 NFLX1431V565 185.45 0.00 182.50 10.0 184.85 8.0 0.0 0
570.00 NFLX1431V570 190.55 0.00 187.45 10.0 189.85 8.0 0.0 0
575.00 NFLX1431V575 195.55 0.00 192.35 10.0 198.90 10.0 0.0 0
580.00 NFLX1431V580 200.30 0.00 197.50 10.0 199.85 8.0 0.0 0
585.00 NFLX1431V585 205.55 0.00 202.45 10.0 204.85 8.0 0.0 0
590.00 NFLX1431V590 210.55 0.00 207.35 10.0 210.60 55.0 0.0 0
595.00 NFLX1431V595 215.55 0.00 212.35 10.0 215.70 8.0 0.0 0
600.00 NFLX1431V600 223.95 3.50 217.35 10.0 220.55 54.0 10.0 10