| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| NFLX140118C00027500 | 27.50 | 141.90 | +0.00 | 198.90 | 202.00 | 0 | 3 |
| NFLX140118C00030000 | 30.00 | 141.50 | +0.00 | 196.55 | 198.95 | 0 | 4 |
| NFLX140118C00032500 | 32.50 | 69.60 | +0.00 | 193.90 | 196.55 | 0 | 1 |
| NFLX140118C00035000 | 35.00 | N/A | +0.00 | 191.50 | 194.75 | 0 | 0 |
| NFLX140118C00037500 | 37.50 | N/A | +0.00 | 188.90 | 191.55 | 0 | 0 |
| NFLX140118C00040000 | 40.00 | 124.59 | +0.00 | 186.40 | 189.95 | 0 | 29 |
| NFLX140118C00042500 | 42.50 | N/A | +0.00 | 183.90 | 187.65 | 0 | 0 |
| NFLX140118C00045000 | 45.00 | 141.00 | +0.00 | 181.40 | 184.90 | 0 | 33 |
| NFLX140118C00047500 | 47.50 | 48.90 | +0.00 | 178.90 | 182.65 | 0 | 4 |
| NFLX140118C00050000 | 50.00 | 165.00 | +0.00 | 176.40 | 179.90 | 0 | 275 |
| NFLX140118C00052500 | 52.50 | 122.40 | +0.00 | 173.90 | 177.65 | 0 | 66 |
| NFLX140118C00055000 | 55.00 | 185.00 | +0.00 | 171.55 | 173.95 | 0 | 253 |
| NFLX140118C00057500 | 57.50 | 135.40 | +0.00 | 169.05 | 171.55 | 0 | 26 |
| NFLX140118C00060000 | 60.00 | 181.60 | +0.00 | 166.95 | 169.00 | 0 | 287 |
| NFLX140118C00062500 | 62.50 | 154.30 | +0.00 | 163.85 | 168.00 | 0 | 79 |
| NFLX140118C00065000 | 65.00 | 174.93 | +0.00 | 161.55 | 163.95 | 0 | 370 |
| NFLX140118C00067500 | 67.50 | 161.37 | +0.00 | 159.05 | 161.45 | 0 | 130 |
| NFLX140118C00070000 | 70.00 | 143.99 | +0.00 | 156.45 | 159.05 | 0 | 363 |
| NFLX140118C00072500 | 72.50 | 141.20 | +0.00 | 153.95 | 156.40 | 0 | 98 |
| NFLX140118C00075000 | 75.00 | 161.00 | +0.00 | 151.65 | 153.50 | 0 | 3,518 |
| NFLX140118C00077500 | 77.50 | 159.26 | +0.00 | 149.45 | 151.20 | 0 | 30 |
| NFLX140118C00080000 | 80.00 | 163.67 | +0.00 | 146.95 | 148.90 | 0 | 282 |
| NFLX140118C00082500 | 82.50 | 159.20 | +0.00 | 144.35 | 146.10 | 0 | 129 |
| NFLX140118C00085000 | 85.00 | 151.00 | +0.00 | 141.65 | 144.25 | 0 | 311 |
| NFLX140118C00087500 | 87.50 | 128.77 | +0.00 | 139.65 | 140.60 | 0 | 81 |
| NFLX140118C00090000 | 90.00 | 153.00 | +0.00 | 137.95 | 139.80 | 0 | 786 |
| NFLX140118C00092500 | 92.50 | 118.55 | +0.00 | 134.75 | 136.50 | 0 | 108 |
| NFLX140118C00095000 | 95.00 | 113.68 | +0.00 | 132.15 | 133.90 | 0 | 162 |
| NFLX140118C00097500 | 97.50 | 126.95 | +0.00 | 129.55 | 131.60 | 0 | 123 |
| NFLX140118C00100000 | 100.00 | 136.30 | +0.00 | 128.10 | 129.75 | 0 | 301 |
| NFLX140118C00105000 | 105.00 | 113.03 | +0.00 | 123.30 | 125.10 | 0 | 290 |
| NFLX140118C00110000 | 110.00 | 129.14 | +0.00 | 118.65 | 120.25 | 0 | 592 |
| NFLX140118C00115000 | 115.00 | 115.21 | +0.00 | 114.15 | 115.70 | 0 | 33 |
| NFLX140118C00120000 | 120.00 | 117.30 | -5.51 | 109.40 | 111.10 | 1 | 147 |
| NFLX140118C00125000 | 125.00 | 113.40 | +0.00 | 105.50 | 106.75 | 0 | 384 |
| NFLX140118C00130000 | 130.00 | 102.00 | -6.42 | 101.65 | 102.30 | 1 | 109 |
| NFLX140118C00135000 | 135.00 | 106.05 | +0.00 | 96.75 | 97.95 | 0 | 107 |
| NFLX140118C00140000 | 140.00 | 102.75 | +0.00 | 92.60 | 93.75 | 0 | 138 |
| NFLX140118C00145000 | 145.00 | 86.90 | +0.00 | 88.50 | 89.60 | 0 | 73 |
| NFLX140118C00150000 | 150.00 | 84.00 | -10.15 | 83.85 | 85.55 | 5 | 356 |
| NFLX140118C00155000 | 155.00 | 64.86 | +0.00 | 79.80 | 81.60 | 0 | 118 |
| NFLX140118C00160000 | 160.00 | 88.13 | +0.00 | 77.05 | 77.75 | 0 | 172 |
| NFLX140118C00165000 | 165.00 | 58.00 | +0.00 | 73.20 | 74.00 | 0 | 103 |
| NFLX140118C00170000 | 170.00 | 78.30 | +0.00 | 69.20 | 69.90 | 0 | 651 |
| NFLX140118C00175000 | 175.00 | 76.25 | +0.00 | 65.85 | 66.20 | 0 | 118 |
| NFLX140118C00180000 | 180.00 | 72.00 | +0.00 | 62.50 | 63.15 | 0 | 590 |
| NFLX140118C00185000 | 185.00 | 66.50 | +0.00 | 59.05 | 59.75 | 0 | 228 |
| NFLX140118C00190000 | 190.00 | 61.30 | -2.20 | 55.95 | 56.60 | 2 | 273 |
| NFLX140118C00195000 | 195.00 | 55.30 | -7.62 | 52.70 | 53.30 | 1 | 267 |
| NFLX140118C00200000 | 200.00 | 49.00 | -8.15 | 49.95 | 50.60 | 2 | 1,939 |
| NFLX140118C00205000 | 205.00 | 52.05 | +14.30 | 47.20 | 47.65 | 1 | 123 |
| NFLX140118C00210000 | 210.00 | 48.87 | -3.01 | 44.50 | 45.05 | 4 | 99 |
| NFLX140118C00215000 | 215.00 | 41.75 | -5.75 | 41.95 | 42.40 | 15 | 158 |
| NFLX140118C00220000 | 220.00 | 43.36 | -2.05 | 39.15 | 39.55 | 7 | 475 |
| NFLX140118C00225000 | 225.00 | 41.10 | -3.15 | 36.80 | 37.20 | 5 | 288 |
| NFLX140118C00230000 | 230.00 | 36.55 | -3.45 | 34.85 | 35.25 | 21 | 223 |
| NFLX140118C00235000 | 235.00 | 32.70 | -5.90 | 32.80 | 33.20 | 20 | 51 |
| NFLX140118C00240000 | 240.00 | 30.30 | -4.80 | 30.65 | 31.10 | 10 | 738 |
| NFLX140118C00245000 | 245.00 | 33.25 | +0.00 | 28.85 | 29.25 | 0 | 151 |
| NFLX140118C00250000 | 250.00 | 28.50 | -3.86 | 27.00 | 27.40 | 11 | 371 |
| NFLX140118C00255000 | 255.00 | 33.60 | +0.00 | 25.30 | 25.65 | 0 | 336 |
| NFLX140118C00260000 | 260.00 | 23.92 | -5.05 | 23.60 | 24.05 | 4 | 254 |
| NFLX140118C00265000 | 265.00 | 25.50 | -0.25 | 22.10 | 22.45 | 5 | 155 |
| NFLX140118C00270000 | 270.00 | 20.20 | -3.94 | 20.60 | 20.95 | 30 | 454 |
| NFLX140118C00275000 | 275.00 | 22.50 | -1.20 | 19.15 | 19.50 | 2 | 110 |
| NFLX140118C00280000 | 280.00 | 18.27 | -4.23 | 17.90 | 18.25 | 6 | 91 |
| NFLX140118C00285000 | 285.00 | 20.20 | +0.00 | 16.75 | 17.20 | 0 | 254 |
| NFLX140118C00290000 | 290.00 | 15.50 | -3.25 | 15.60 | 15.95 | 2 | 223 |
| NFLX140118C00295000 | 295.00 | 19.05 | +0.00 | 14.55 | 14.95 | 0 | 59 |
| NFLX140118C00300000 | 300.00 | 13.50 | -2.78 | 13.60 | 13.90 | 25 | 905 |
| NFLX140118C00305000 | 305.00 | 13.25 | -3.50 | 12.60 | 12.90 | 1 | 43 |
| NFLX140118C00310000 | 310.00 | 11.95 | -2.35 | 11.65 | 11.90 | 154 | 97 |
| NFLX140118C00315000 | 315.00 | 11.50 | -3.15 | 10.85 | 11.20 | 1 | 66 |
| NFLX140118C00320000 | 320.00 | 11.45 | -0.70 | 10.05 | 10.40 | 27 | 162 |
| NFLX140118C00325000 | 325.00 | 12.77 | +0.00 | 9.350 | 9.700 | 0 | 61 |
| NFLX140118C00330000 | 330.00 | 10.10 | -0.47 | 8.650 | 8.900 | 1 | 126 |
| NFLX140118C00335000 | 335.00 | 9.470 | -0.93 | 8.100 | 8.300 | 2 | 161 |
| NFLX140118C00340000 | 340.00 | 9.050 | -0.95 | 7.550 | 7.700 | 2 | 101 |
| NFLX140118C00345000 | 345.00 | 7.150 | -2.05 | 7.000 | 7.200 | 82 | 284 |
| NFLX140118C00350000 | 350.00 | 6.400 | -1.69 | 6.350 | 6.650 | 9 | 535 |
| NFLX140118C00360000 | 360.00 | 7.050 | +0.00 | 5.550 | 5.800 | 0 | 190 |
| NFLX140118C00370000 | 370.00 | 4.900 | -1.05 | 4.800 | 5.000 | 28 | 127 |
| NFLX140118C00380000 | 380.00 | 4.900 | -0.40 | 4.100 | 4.350 | 11 | 100 |
| NFLX140118C00390000 | 390.00 | 3.750 | -1.35 | 3.500 | 3.750 | 18 | 120 |
| NFLX140118C00400000 | 400.00 | 3.250 | -0.55 | 3.050 | 3.250 | 44 | 108 |