| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| NFLX140118P00027500 | 27.50 | 0.0100 | -0.02 | 0.0300 | 0.0100 | 5 | 1,168 |
| NFLX140118P00030000 | 30.00 | 0.0500 | +0.00 | 0.0100 | 0.1000 | 0 | 411 |
| NFLX140118P00032500 | 32.50 | 0.0800 | +0.00 | 0.0100 | 0.1000 | 0 | 350 |
| NFLX140118P00035000 | 35.00 | 0.0700 | +0.00 | 0.0100 | 0.1000 | 0 | 243 |
| NFLX140118P00037500 | 37.50 | 0.1000 | +0.00 | 0.0100 | 0.1100 | 0 | 73 |
| NFLX140118P00040000 | 40.00 | 0.1000 | +0.00 | 0.0300 | 0.1200 | 0 | 996 |
| NFLX140118P00042500 | 42.50 | 0.1400 | +0.00 | 0.0100 | 0.1200 | 0 | 360 |
| NFLX140118P00045000 | 45.00 | 0.1200 | +0.00 | 0.0700 | 0.4900 | 0 | 1,437 |
| NFLX140118P00047500 | 47.50 | 0.0900 | +0.00 | 0.0800 | 0.4600 | 0 | 80 |
| NFLX140118P00050000 | 50.00 | 0.1500 | +0.00 | 0.1000 | 0.5200 | 0 | 421 |
| NFLX140118P00052500 | 52.50 | 0.1900 | +0.00 | 0.0800 | 0.2000 | 0 | 114 |
| NFLX140118P00055000 | 55.00 | 0.2100 | +0.00 | 0.1000 | 0.2500 | 0 | 305 |
| NFLX140118P00057500 | 57.50 | 0.2600 | +0.00 | 0.0700 | 0.2900 | 0 | 91 |
| NFLX140118P00060000 | 60.00 | 0.1400 | +0.00 | 0.1700 | 0.3400 | 0 | 498 |
| NFLX140118P00062500 | 62.50 | 1.160 | +0.00 | 0.1500 | 0.3800 | 0 | 94 |
| NFLX140118P00065000 | 65.00 | 0.2500 | +0.00 | 0.1600 | 0.4000 | 0 | 269 |
| NFLX140118P00067500 | 67.50 | 0.2400 | +0.00 | 0.1900 | 0.4400 | 0 | 26 |
| NFLX140118P00070000 | 70.00 | 0.3300 | +0.00 | 0.2300 | 0.6000 | 0 | 481 |
| NFLX140118P00072500 | 72.50 | 0.5300 | +0.00 | 0.2900 | 0.4700 | 0 | 79 |
| NFLX140118P00075000 | 75.00 | 0.3800 | +0.00 | 0.4000 | 0.5200 | 0 | 424 |
| NFLX140118P00077500 | 77.50 | 0.4200 | +0.00 | 0.3900 | 0.5700 | 0 | 62 |
| NFLX140118P00080000 | 80.00 | 0.5000 | +0.00 | 0.4200 | 0.5700 | 20 | 538 |
| NFLX140118P00082500 | 82.50 | 0.6500 | -0.01 | 0.5200 | 0.6700 | 1 | 92 |
| NFLX140118P00085000 | 85.00 | 0.6800 | +0.12 | 0.5700 | 2.170 | 3 | 343 |
| NFLX140118P00087500 | 87.50 | 0.9500 | +0.00 | 0.6900 | 0.8300 | 0 | 36 |
| NFLX140118P00090000 | 90.00 | 1.050 | +0.00 | 0.7600 | 0.9400 | 0 | 575 |
| NFLX140118P00092500 | 92.50 | 1.750 | +0.00 | 0.8300 | 2.430 | 0 | 65 |
| NFLX140118P00095000 | 95.00 | 1.010 | +0.00 | 0.8700 | 1.100 | 0 | 206 |
| NFLX140118P00097500 | 97.50 | 1.040 | +0.00 | 1.040 | 2.640 | 0 | 91 |
| NFLX140118P00100000 | 100.00 | 1.300 | +0.10 | 1.180 | 2.780 | 5 | 717 |
| NFLX140118P00105000 | 105.00 | 1.290 | +0.00 | 1.470 | 1.650 | 0 | 150 |
| NFLX140118P00110000 | 110.00 | 1.720 | +0.00 | 1.790 | 1.970 | 0 | 312 |
| NFLX140118P00115000 | 115.00 | 2.200 | +0.15 | 2.160 | 2.340 | 42 | 358 |
| NFLX140118P00120000 | 120.00 | 2.690 | +0.17 | 2.640 | 2.780 | 5 | 349 |
| NFLX140118P00125000 | 125.00 | 3.200 | +0.05 | 3.100 | 3.250 | 15 | 275 |
| NFLX140118P00130000 | 130.00 | 3.800 | +0.00 | 3.650 | 3.750 | 5 | 282 |
| NFLX140118P00135000 | 135.00 | 4.450 | -0.05 | 4.250 | 4.550 | 4 | 410 |
| NFLX140118P00140000 | 140.00 | 5.000 | +0.15 | 4.900 | 5.300 | 5 | 1,278 |
| NFLX140118P00145000 | 145.00 | 5.900 | +0.40 | 5.700 | 6.100 | 16 | 73 |
| NFLX140118P00150000 | 150.00 | 6.740 | +0.14 | 6.650 | 6.900 | 22 | 1,169 |
| NFLX140118P00155000 | 155.00 | 7.630 | +0.00 | 7.500 | 7.800 | 0 | 89 |
| NFLX140118P00160000 | 160.00 | 8.660 | +0.01 | 8.650 | 8.850 | 15 | 317 |
| NFLX140118P00165000 | 165.00 | 9.670 | +0.00 | 9.750 | 10.00 | 0 | 164 |
| NFLX140118P00170000 | 170.00 | 11.00 | +0.10 | 11.00 | 11.25 | 57 | 203 |
| NFLX140118P00175000 | 175.00 | 12.35 | +0.55 | 12.30 | 12.65 | 6 | 710 |
| NFLX140118P00180000 | 180.00 | 14.18 | +0.58 | 13.80 | 14.15 | 8 | 341 |
| NFLX140118P00185000 | 185.00 | 15.58 | +0.73 | 15.35 | 15.70 | 6 | 2,076 |
| NFLX140118P00190000 | 190.00 | 16.45 | +0.00 | 17.05 | 17.40 | 0 | 257 |
| NFLX140118P00195000 | 195.00 | 18.60 | +0.00 | 18.80 | 19.20 | 0 | 99 |
| NFLX140118P00200000 | 200.00 | 21.10 | +1.25 | 20.75 | 21.10 | 6 | 270 |
| NFLX140118P00205000 | 205.00 | 23.25 | +1.45 | 22.70 | 23.00 | 1 | 182 |
| NFLX140118P00210000 | 210.00 | 23.00 | +0.00 | 24.85 | 25.15 | 0 | 61 |
| NFLX140118P00215000 | 215.00 | 27.59 | +0.00 | 27.05 | 27.50 | 0 | 118 |
| NFLX140118P00220000 | 220.00 | 29.80 | +1.10 | 29.35 | 29.80 | 1 | 95 |
| NFLX140118P00225000 | 225.00 | 31.30 | -1.70 | 31.85 | 32.25 | 1 | 97 |
| NFLX140118P00230000 | 230.00 | 33.65 | +0.00 | 34.35 | 34.75 | 0 | 46 |
| NFLX140118P00235000 | 235.00 | 36.90 | +0.00 | 37.05 | 37.40 | 0 | 24 |
| NFLX140118P00240000 | 240.00 | 38.65 | +0.00 | 39.80 | 40.20 | 0 | 84 |
| NFLX140118P00245000 | 245.00 | 42.85 | +0.00 | 42.65 | 43.05 | 0 | 32 |
| NFLX140118P00250000 | 250.00 | 45.00 | +0.00 | 45.65 | 46.05 | 0 | 137 |
| NFLX140118P00255000 | 255.00 | 47.60 | +0.00 | 48.70 | 49.05 | 0 | 10 |
| NFLX140118P00260000 | 260.00 | 50.85 | +0.00 | 51.85 | 52.25 | 0 | 15 |
| NFLX140118P00265000 | 265.00 | 55.00 | +0.00 | 55.15 | 55.50 | 0 | 3 |
| NFLX140118P00270000 | 270.00 | 56.45 | +0.00 | 58.45 | 58.85 | 0 | 4 |
| NFLX140118P00275000 | 275.00 | 61.15 | +0.00 | 61.90 | 62.35 | 1 | 16 |
| NFLX140118P00280000 | 280.00 | 62.05 | +0.00 | 65.35 | 65.95 | 0 | 28 |
| NFLX140118P00285000 | 285.00 | 68.80 | +0.00 | 68.95 | 69.50 | 0 | 9 |
| NFLX140118P00290000 | 290.00 | 72.50 | +0.00 | 72.65 | 73.20 | 0 | 3 |
| NFLX140118P00295000 | 295.00 | 76.20 | +0.00 | 76.40 | 76.85 | 0 | 11 |
| NFLX140118P00300000 | 300.00 | 75.05 | +0.00 | 80.15 | 80.75 | 0 | 67 |
| NFLX140118P00305000 | 305.00 | 104.30 | +0.00 | 84.05 | 84.80 | 0 | 11 |
| NFLX140118P00310000 | 310.00 | 111.09 | +0.00 | 88.05 | 88.85 | 0 | 11 |
| NFLX140118P00315000 | 315.00 | 114.35 | +0.00 | 92.05 | 92.55 | 0 | 2 |
| NFLX140118P00320000 | 320.00 | N/A | +0.00 | 96.10 | 96.80 | 0 | 0 |
| NFLX140118P00325000 | 325.00 | N/A | +0.00 | 100.25 | 100.95 | 0 | 0 |
| NFLX140118P00330000 | 330.00 | N/A | +0.00 | 104.40 | 105.10 | 0 | 0 |
| NFLX140118P00335000 | 335.00 | N/A | +0.00 | 108.65 | 109.30 | 0 | 0 |
| NFLX140118P00340000 | 340.00 | 112.35 | +0.00 | 112.95 | 113.65 | 0 | 10 |
| NFLX140118P00345000 | 345.00 | N/A | +0.00 | 117.25 | 118.00 | 0 | 0 |
| NFLX140118P00350000 | 350.00 | 122.00 | +0.00 | 121.65 | 122.35 | 0 | 2 |
| NFLX140118P00360000 | 360.00 | N/A | +0.00 | 130.55 | 131.30 | 0 | 0 |
| NFLX140118P00370000 | 370.00 | N/A | +0.00 | 139.50 | 140.25 | 0 | 0 |
| NFLX140118P00380000 | 380.00 | N/A | +0.00 | 148.55 | 149.40 | 0 | 0 |
| NFLX140118P00390000 | 390.00 | N/A | +0.00 | 157.50 | 158.70 | 0 | 0 |
| NFLX140118P00400000 | 400.00 | N/A | +0.00 | 166.95 | 168.05 | 0 | 0 |