Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NFLX Feb 20 2010 35.00 25.30 -1.80 -6.64 25.30 25.30 25.90 27.30 10 20
NFLX Feb 20 2010 40.00 22.10 1.20 5.74 22.10 22.10 20.90 22.30 10 11
NFLX Feb 20 2010 42.50 20.46 12.26 149.51 20.50 19.50 18.40 19.80 20 27
NFLX Feb 20 2010 45.00 14.80 -2.30 -13.45 14.80 14.80 16.10 17.30 10 63
NFLX Feb 20 2010 47.50 14.45 1.95 15.60 14.45 14.45 14.20 14.80 10 451
NFLX Feb 20 2010 50.00 12.15 1.27 11.67 12.15 12.15 11.80 12.30 2 1,538
NFLX Feb 20 2010 52.50 9.60 1.02 11.89 9.60 8.85 9.50 9.80 18 1,904
NFLX Feb 20 2010 55.00 7.11 1.01 16.56 7.30 6.20 7.10 7.30 74 3,363
NFLX Feb 20 2010 57.50 4.80 0.80 20.00 4.80 4.30 4.70 4.90 6 2,163
NFLX Feb 20 2010 60.00 2.70 0.70 35.00 2.70 1.96 2.65 2.80 170 3,186
NFLX Feb 20 2010 65.00 0.35 0.10 40.00 0.35 0.25 0.30 0.40 261 3,267
NFLX Feb 20 2010 70.00 0.05 — — 0.05 0.02 0.05 0.05 6 866
NFLX Feb 20 2010 75.00 0.05 0.03 150.00 0.05 0.05 — 0.05 15 276
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NFLX Feb 20 2010 35.00 0.05 -0.05 -50.00 0.10 0.05 0.05 0.05 50 84
NFLX Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 4 802
NFLX Feb 20 2010 42.50 0.05 — — 0.05 0.05 0.05 0.05 8 820
NFLX Feb 20 2010 45.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 2 1,963
NFLX Feb 20 2010 47.50 0.02 -0.03 -60.00 0.05 0.02 0.05 0.05 15 1,929
NFLX Feb 20 2010 50.00 0.07 0.01 16.67 0.09 0.05 0.05 0.10 163 5,840
NFLX Feb 20 2010 52.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 10 1,402
NFLX Feb 20 2010 55.00 0.10 -0.11 -52.38 0.15 0.10 0.10 0.15 124 2,545
NFLX Feb 20 2010 57.50 0.30 -0.20 -40.00 0.45 0.25 0.20 0.30 124 2,623
NFLX Feb 20 2010 60.00 0.65 -0.45 -40.91 0.95 0.65 0.60 0.70 431 3,479
NFLX Feb 20 2010 65.00 3.30 -1.20 -26.67 3.90 3.30 3.20 3.40 3 445
NFLX Feb 20 2010 70.00 9.40 -0.90 -8.74 9.40 9.40 7.80 8.10 1 98
NFLX Feb 20 2010 75.00 15.30 1.90 14.18 15.30 15.30 12.80 14.10 10 32
Return to Top