Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-12)Premium Content

Twitter Inc (TWTR)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 160212C00009000 C 02/12/16 9.0 5.65 6.80
TWTR 160212C00010000 C 02/12/16 10.0 4.75 5.30
TWTR 160212C00011000 C 02/12/16 11.0 3.95 4.20
TWTR 160212C00012000 C 02/12/16 12.0 3.15 3.30
TWTR 160212C00012500 C 02/12/16 12.5 2.71 2.88
TWTR 160212C00013000 C 02/12/16 13.0 2.41 2.50
TWTR 160212C00013500 C 02/12/16 13.5 2.10 2.18
TWTR 160212C00014000 C 02/12/16 14.0 1.81 1.87
TWTR 160212C00014500 C 02/12/16 14.5 1.54 1.61
TWTR 160212C00015000 C 02/12/16 15.0 1.30 1.36
TWTR 160212C00015500 C 02/12/16 15.5 1.04 1.12
TWTR 160212C00016000 C 02/12/16 16.0 0.86 0.94
TWTR 160212C00016500 C 02/12/16 16.5 0.72 0.78
TWTR 160212C00017000 C 02/12/16 17.0 0.60 0.62
TWTR 160212C00017500 C 02/12/16 17.5 0.46 0.51
TWTR 160212C00018000 C 02/12/16 18.0 0.36 0.41
TWTR 160212C00018500 C 02/12/16 18.5 0.28 0.32
TWTR 160212C00019000 C 02/12/16 19.0 0.22 0.26
TWTR 160212C00019500 C 02/12/16 19.5 0.17 0.20
TWTR 160212C00020000 C 02/12/16 20.0 0.14 0.16
TWTR 160212C00020500 C 02/12/16 20.5 0.10 0.13
TWTR 160212C00021000 C 02/12/16 21.0 0.09 0.10
TWTR 160212C00021500 C 02/12/16 21.5 0.06 0.09
TWTR 160212C00022000 C 02/12/16 22.0 0.05 0.08
TWTR 160212C00022500 C 02/12/16 22.5 0.04 0.08
TWTR 160212C00023000 C 02/12/16 23.0 0.03 0.06
TWTR 160212C00023500 C 02/12/16 23.5 0.02 0.09
TWTR 160212C00024000 C 02/12/16 24.0 0.03 0.04
TWTR 160212C00024500 C 02/12/16 24.5 0.00 0.13
TWTR 160212C00025000 C 02/12/16 25.0 0.02 0.04
TWTR 160212C00025500 C 02/12/16 25.5 0.02 0.13
TWTR 160212C00026000 C 02/12/16 26.0 0.01 0.05
TWTR 160212C00026500 C 02/12/16 26.5 0.01 0.16
TWTR 160212C00027000 C 02/12/16 27.0 0.01 0.13
TWTR 160212C00027500 C 02/12/16 27.5 0.00 0.06
TWTR 160212C00028000 C 02/12/16 28.0 0.02 0.16
TWTR 160212C00028500 C 02/12/16 28.5 0.00 0.24
TWTR 160212C00029000 C 02/12/16 29.0 0.00 0.25
TWTR 160212C00029500 C 02/12/16 29.5 0.00 0.24
TWTR 160212C00030000 C 02/12/16 30.0 0.00 0.03
TWTR 160212C00030500 C 02/12/16 30.5 0.00 0.25
TWTR 160212C00031000 C 02/12/16 31.0 0.00 0.06
TWTR 160212C00032000 C 02/12/16 32.0 0.00 0.03
TWTR 160212P00009000 P 02/12/16 9.0 0.03 0.05
TWTR 160212P00010000 P 02/12/16 10.0 0.08 0.09
TWTR 160212P00011000 P 02/12/16 11.0 0.15 0.18
TWTR 160212P00012000 P 02/12/16 12.0 0.30 0.33
TWTR 160212P00012500 P 02/12/16 12.5 0.42 0.45
TWTR 160212P00013000 P 02/12/16 13.0 0.56 0.59
TWTR 160212P00013500 P 02/12/16 13.5 0.73 0.77
TWTR 160212P00014000 P 02/12/16 14.0 0.93 0.97
TWTR 160212P00014500 P 02/12/16 14.5 1.15 1.20
TWTR 160212P00015000 P 02/12/16 15.0 1.41 1.45
TWTR 160212P00015500 P 02/12/16 15.5 1.69 1.74
TWTR 160212P00016000 P 02/12/16 16.0 1.98 2.06
TWTR 160212P00016500 P 02/12/16 16.5 2.32 2.40
TWTR 160212P00017000 P 02/12/16 17.0 2.66 2.75
TWTR 160212P00017500 P 02/12/16 17.5 3.05 3.15
TWTR 160212P00018000 P 02/12/16 18.0 3.40 3.55
TWTR 160212P00018500 P 02/12/16 18.5 3.85 3.95
TWTR 160212P00019000 P 02/12/16 19.0 4.25 4.40
TWTR 160212P00019500 P 02/12/16 19.5 4.70 5.00
TWTR 160212P00020000 P 02/12/16 20.0 5.15 5.45
TWTR 160212P00020500 P 02/12/16 20.5 5.55 5.90
TWTR 160212P00021000 P 02/12/16 21.0 5.70 6.40
TWTR 160212P00021500 P 02/12/16 21.5 6.40 6.90
TWTR 160212P00022000 P 02/12/16 22.0 6.95 7.35
TWTR 160212P00022500 P 02/12/16 22.5 7.45 7.85
TWTR 160212P00023000 P 02/12/16 23.0 7.70 8.45
TWTR 160212P00023500 P 02/12/16 23.5 7.80 9.00
TWTR 160212P00024000 P 02/12/16 24.0 9.00 9.35
TWTR 160212P00024500 P 02/12/16 24.5 8.70 9.90
TWTR 160212P00025000 P 02/12/16 25.0 9.25 10.40
TWTR 160212P00025500 P 02/12/16 25.5 10.00 10.90
TWTR 160212P00026000 P 02/12/16 26.0 9.90 12.45
TWTR 160212P00026500 P 02/12/16 26.5 11.00 11.85
TWTR 160212P00027000 P 02/12/16 27.0 10.90 12.65
TWTR 160212P00027500 P 02/12/16 27.5 12.10 12.90
TWTR 160212P00028000 P 02/12/16 28.0 11.95 13.65
TWTR 160212P00028500 P 02/12/16 28.5 11.80 14.20
TWTR 160212P00029000 P 02/12/16 29.0 12.40 15.15
TWTR 160212P00029500 P 02/12/16 29.5 12.80 15.70
TWTR 160212P00030000 P 02/12/16 30.0 13.40 16.10
TWTR 160212P00030500 P 02/12/16 30.5 14.00 16.60
TWTR 160212P00031000 P 02/12/16 31.0 14.40 17.10
TWTR 160212P00032000 P 02/12/16 32.0 15.35 18.05
TWTR 160219C00010000 C 02/19/16 10.0 4.80 5.65
TWTR 160219C00011000 C 02/19/16 11.0 4.10 4.25
TWTR 160219C00011500 C 02/19/16 11.5 3.65 3.80
TWTR 160219C00012000 C 02/19/16 12.0 3.30 3.40
TWTR 160219C00012500 C 02/19/16 12.5 2.95 3.05
TWTR 160219C00013000 C 02/19/16 13.0 2.61 2.67
TWTR 160219C00013500 C 02/19/16 13.5 2.29 2.34
TWTR 160219C00014000 C 02/19/16 14.0 2.00 2.06
TWTR 160219C00014500 C 02/19/16 14.5 1.74 1.80
TWTR 160219C00015000 C 02/19/16 15.0 1.50 1.55
TWTR 160219C00015500 C 02/19/16 15.5 1.28 1.32
TWTR 160219C00016000 C 02/19/16 16.0 1.08 1.15
TWTR 160219C00016500 C 02/19/16 16.5 0.91 0.96
TWTR 160219C00017000 C 02/19/16 17.0 0.76 0.82
TWTR 160219C00017500 C 02/19/16 17.5 0.64 0.68
TWTR 160219C00018000 C 02/19/16 18.0 0.53 0.55
TWTR 160219C00018500 C 02/19/16 18.5 0.43 0.47
TWTR 160219C00019000 C 02/19/16 19.0 0.36 0.39
TWTR 160219C00019500 C 02/19/16 19.5 0.29 0.33
TWTR 160219C00020000 C 02/19/16 20.0 0.25 0.28
TWTR 160219C00020500 C 02/19/16 20.5 0.20 0.23
TWTR 160219C00021000 C 02/19/16 21.0 0.16 0.19
TWTR 160219C00021500 C 02/19/16 21.5 0.13 0.16
TWTR 160219C00022000 C 02/19/16 22.0 0.11 0.14
TWTR 160219C00022500 C 02/19/16 22.5 0.09 0.12
TWTR 160219C00023000 C 02/19/16 23.0 0.07 0.10
TWTR 160219C00023500 C 02/19/16 23.5 0.06 0.09
TWTR 160219C00024000 C 02/19/16 24.0 0.06 0.08
TWTR 160219C00024500 C 02/19/16 24.5 0.04 0.07
TWTR 160219C00025000 C 02/19/16 25.0 0.04 0.06
TWTR 160219C00025500 C 02/19/16 25.5 0.03 0.06
TWTR 160219C00026000 C 02/19/16 26.0 0.02 0.07
TWTR 160219C00026500 C 02/19/16 26.5 0.01 0.10
TWTR 160219C00027000 C 02/19/16 27.0 0.02 0.13
TWTR 160219C00027500 C 02/19/16 27.5 0.02 0.04
TWTR 160219C00028000 C 02/19/16 28.0 0.01 0.07
TWTR 160219C00028500 C 02/19/16 28.5 0.00 0.10
TWTR 160219C00029000 C 02/19/16 29.0 0.00 0.25
TWTR 160219C00029500 C 02/19/16 29.5 0.00 0.25
TWTR 160219C00030000 C 02/19/16 30.0 0.00 0.04
TWTR 160219C00030500 C 02/19/16 30.5 0.00 0.25
TWTR 160219C00031000 C 02/19/16 31.0 0.00 0.25
TWTR 160219C00031500 C 02/19/16 31.5 0.00 0.08
TWTR 160219C00032000 C 02/19/16 32.0 0.01 0.05
TWTR 160219C00032500 C 02/19/16 32.5 0.00 0.25
TWTR 160219C00033000 C 02/19/16 33.0 0.00 0.10
TWTR 160219C00033500 C 02/19/16 33.5 0.00 0.25
TWTR 160219C00034000 C 02/19/16 34.0 0.00 0.24
TWTR 160219P00010000 P 02/19/16 10.0 0.12 0.13
TWTR 160219P00011000 P 02/19/16 11.0 0.23 0.25
TWTR 160219P00011500 P 02/19/16 11.5 0.32 0.34
TWTR 160219P00012000 P 02/19/16 12.0 0.42 0.46
TWTR 160219P00012500 P 02/19/16 12.5 0.56 0.59
TWTR 160219P00013000 P 02/19/16 13.0 0.71 0.75
TWTR 160219P00013500 P 02/19/16 13.5 0.89 0.94
TWTR 160219P00014000 P 02/19/16 14.0 1.11 1.16
TWTR 160219P00014500 P 02/19/16 14.5 1.34 1.39
TWTR 160219P00015000 P 02/19/16 15.0 1.60 1.65
TWTR 160219P00015500 P 02/19/16 15.5 1.88 1.93
TWTR 160219P00016000 P 02/19/16 16.0 2.18 2.24
TWTR 160219P00016500 P 02/19/16 16.5 2.50 2.59
TWTR 160219P00017000 P 02/19/16 17.0 2.86 2.92
TWTR 160219P00017500 P 02/19/16 17.5 3.20 3.30
TWTR 160219P00018000 P 02/19/16 18.0 3.60 3.70
TWTR 160219P00018500 P 02/19/16 18.5 4.00 4.10
TWTR 160219P00019000 P 02/19/16 19.0 4.40 4.55
TWTR 160219P00019500 P 02/19/16 19.5 4.85 4.95
TWTR 160219P00020000 P 02/19/16 20.0 5.30 5.45
TWTR 160219P00020500 P 02/19/16 20.5 5.70 6.00
TWTR 160219P00021000 P 02/19/16 21.0 6.15 6.50
TWTR 160219P00021500 P 02/19/16 21.5 6.00 6.95
TWTR 160219P00022000 P 02/19/16 22.0 7.10 7.45
TWTR 160219P00022500 P 02/19/16 22.5 6.95 7.90
TWTR 160219P00023000 P 02/19/16 23.0 7.90 8.40
TWTR 160219P00023500 P 02/19/16 23.5 7.90 8.90
TWTR 160219P00024000 P 02/19/16 24.0 9.05 9.35
TWTR 160219P00024500 P 02/19/16 24.5 8.75 9.85
TWTR 160219P00025000 P 02/19/16 25.0 10.05 10.35
TWTR 160219P00025500 P 02/19/16 25.5 10.40 10.85
TWTR 160219P00026000 P 02/19/16 26.0 11.00 11.35
TWTR 160219P00026500 P 02/19/16 26.5 11.00 11.85
TWTR 160219P00027000 P 02/19/16 27.0 11.60 12.35
TWTR 160219P00027500 P 02/19/16 27.5 11.85 12.90
TWTR 160219P00028000 P 02/19/16 28.0 12.95 13.35
TWTR 160219P00028500 P 02/19/16 28.5 12.35 13.85
TWTR 160219P00029000 P 02/19/16 29.0 13.45 14.35
TWTR 160219P00029500 P 02/19/16 29.5 13.40 15.40
TWTR 160219P00030000 P 02/19/16 30.0 14.45 15.35
TWTR 160219P00030500 P 02/19/16 30.5 14.65 16.05
TWTR 160219P00031000 P 02/19/16 31.0 15.40 16.30
TWTR 160219P00031500 P 02/19/16 31.5 15.75 16.85
TWTR 160219P00032000 P 02/19/16 32.0 16.30 17.30
TWTR 160219P00032500 P 02/19/16 32.5 15.90 18.00
TWTR 160219P00033000 P 02/19/16 33.0 17.40 18.30
TWTR 160219P00033500 P 02/19/16 33.5 16.90 19.60
TWTR 160219P00034000 P 02/19/16 34.0 18.20 19.30
TWTR 160226C00010000 C 02/26/16 10.0 4.80 5.80
TWTR 160226C00012000 C 02/26/16 12.0 3.35 3.55
TWTR 160226C00012500 C 02/26/16 12.5 3.00 3.20
TWTR 160226C00013000 C 02/26/16 13.0 2.68 2.86
TWTR 160226C00013500 C 02/26/16 13.5 2.41 2.50
TWTR 160226C00014000 C 02/26/16 14.0 2.09 2.22
TWTR 160226C00014500 C 02/26/16 14.5 1.85 1.99
TWTR 160226C00015000 C 02/26/16 15.0 1.62 1.71
TWTR 160226C00015500 C 02/26/16 15.5 1.42 1.49
TWTR 160226C00016000 C 02/26/16 16.0 1.22 1.31
TWTR 160226C00016500 C 02/26/16 16.5 1.06 1.13
TWTR 160226C00017000 C 02/26/16 17.0 0.91 0.98
TWTR 160226C00017500 C 02/26/16 17.5 0.77 0.84
TWTR 160226C00018000 C 02/26/16 18.0 0.66 0.72
TWTR 160226C00018500 C 02/26/16 18.5 0.55 0.62
TWTR 160226C00019000 C 02/26/16 19.0 0.47 0.53
TWTR 160226C00019500 C 02/26/16 19.5 0.39 0.45
TWTR 160226C00020000 C 02/26/16 20.0 0.32 0.39
TWTR 160226C00020500 C 02/26/16 20.5 0.28 0.34
TWTR 160226C00021000 C 02/26/16 21.0 0.23 0.29
TWTR 160226C00021500 C 02/26/16 21.5 0.20 0.25
TWTR 160226C00022000 C 02/26/16 22.0 0.16 0.22
TWTR 160226C00022500 C 02/26/16 22.5 0.14 0.19
TWTR 160226C00023000 C 02/26/16 23.0 0.12 0.17
TWTR 160226C00023500 C 02/26/16 23.5 0.10 0.15
TWTR 160226C00024000 C 02/26/16 24.0 0.09 0.13
TWTR 160226C00024500 C 02/26/16 24.5 0.08 0.13
TWTR 160226C00025000 C 02/26/16 25.0 0.07 0.11
TWTR 160226C00025500 C 02/26/16 25.5 0.06 0.10
TWTR 160226C00026000 C 02/26/16 26.0 0.05 0.09
TWTR 160226C00026500 C 02/26/16 26.5 0.04 0.08
TWTR 160226C00027000 C 02/26/16 27.0 0.03 0.11
TWTR 160226C00027500 C 02/26/16 27.5 0.03 0.07
TWTR 160226C00028000 C 02/26/16 28.0 0.02 0.09
TWTR 160226C00028500 C 02/26/16 28.5 0.01 0.09
TWTR 160226C00029000 C 02/26/16 29.0 0.01 0.09
TWTR 160226C00029500 C 02/26/16 29.5 0.00 0.08
TWTR 160226C00030000 C 02/26/16 30.0 0.00 0.07
TWTR 160226C00030500 C 02/26/16 30.5 0.00 0.08
TWTR 160226C00031000 C 02/26/16 31.0 0.00 0.08
TWTR 160226C00031500 C 02/26/16 31.5 0.00 0.07
TWTR 160226C00032000 C 02/26/16 32.0 0.00 0.06
TWTR 160226P00010000 P 02/26/16 10.0 0.16 0.20
TWTR 160226P00012000 P 02/26/16 12.0 0.51 0.58
TWTR 160226P00012500 P 02/26/16 12.5 0.66 0.72
TWTR 160226P00013000 P 02/26/16 13.0 0.83 0.89
TWTR 160226P00013500 P 02/26/16 13.5 1.02 1.09
TWTR 160226P00014000 P 02/26/16 14.0 1.23 1.31
TWTR 160226P00014500 P 02/26/16 14.5 1.48 1.55
TWTR 160226P00015000 P 02/26/16 15.0 1.72 1.81
TWTR 160226P00015500 P 02/26/16 15.5 2.03 2.10
TWTR 160226P00016000 P 02/26/16 16.0 2.32 2.43
TWTR 160226P00016500 P 02/26/16 16.5 2.64 2.75
TWTR 160226P00017000 P 02/26/16 17.0 2.99 3.15
TWTR 160226P00017500 P 02/26/16 17.5 3.35 3.50
TWTR 160226P00018000 P 02/26/16 18.0 3.70 3.85
TWTR 160226P00018500 P 02/26/16 18.5 4.05 4.30
TWTR 160226P00019000 P 02/26/16 19.0 4.55 4.70
TWTR 160226P00019500 P 02/26/16 19.5 4.90 5.10
TWTR 160226P00020000 P 02/26/16 20.0 5.35 5.55
TWTR 160226P00020500 P 02/26/16 20.5 5.80 6.05
TWTR 160226P00021000 P 02/26/16 21.0 6.25 6.50
TWTR 160226P00021500 P 02/26/16 21.5 6.70 7.05
TWTR 160226P00022000 P 02/26/16 22.0 7.15 7.50
TWTR 160226P00022500 P 02/26/16 22.5 7.15 8.00
TWTR 160226P00023000 P 02/26/16 23.0 7.60 8.50
TWTR 160226P00023500 P 02/26/16 23.5 7.95 8.95
TWTR 160226P00024000 P 02/26/16 24.0 8.40 9.45
TWTR 160226P00024500 P 02/26/16 24.5 9.40 9.95
TWTR 160226P00025000 P 02/26/16 25.0 9.50 10.40
TWTR 160226P00025500 P 02/26/16 25.5 10.00 11.00
TWTR 160226P00026000 P 02/26/16 26.0 10.50 11.50
TWTR 160226P00026500 P 02/26/16 26.5 10.95 11.95
TWTR 160226P00027000 P 02/26/16 27.0 11.90 12.45
TWTR 160226P00027500 P 02/26/16 27.5 11.90 13.05
TWTR 160226P00028000 P 02/26/16 28.0 12.35 13.40
TWTR 160226P00028500 P 02/26/16 28.5 12.90 14.00
TWTR 160226P00029000 P 02/26/16 29.0 13.35 14.55
TWTR 160226P00029500 P 02/26/16 29.5 13.25 15.05
TWTR 160226P00030000 P 02/26/16 30.0 14.35 15.60
TWTR 160226P00030500 P 02/26/16 30.5 14.85 16.05
TWTR 160226P00031000 P 02/26/16 31.0 15.10 16.65
TWTR 160226P00031500 P 02/26/16 31.5 15.85 17.05
TWTR 160226P00032000 P 02/26/16 32.0 16.35 17.40
TWTR 160304C00010000 C 03/04/16 10.0 4.90 5.90
TWTR 160304C00010500 C 03/04/16 10.5 4.50 5.45
TWTR 160304C00011000 C 03/04/16 11.0 4.10 4.65
TWTR 160304C00011500 C 03/04/16 11.5 3.85 4.05
TWTR 160304C00012000 C 03/04/16 12.0 3.45 3.65
TWTR 160304C00012500 C 03/04/16 12.5 3.10 3.30
TWTR 160304C00013000 C 03/04/16 13.0 2.79 2.97
TWTR 160304C00013500 C 03/04/16 13.5 2.50 2.66
TWTR 160304C00014000 C 03/04/16 14.0 2.24 2.38
TWTR 160304C00014500 C 03/04/16 14.5 1.98 2.12
TWTR 160304C00015000 C 03/04/16 15.0 1.76 1.85
TWTR 160304C00015500 C 03/04/16 15.5 1.56 1.64
TWTR 160304C00016000 C 03/04/16 16.0 1.36 1.44
TWTR 160304C00016500 C 03/04/16 16.5 1.18 1.26
TWTR 160304C00017000 C 03/04/16 17.0 1.04 1.11
TWTR 160304C00017500 C 03/04/16 17.5 0.90 0.96
TWTR 160304C00018000 C 03/04/16 18.0 0.77 0.84
TWTR 160304C00018500 C 03/04/16 18.5 0.66 0.73
TWTR 160304C00019000 C 03/04/16 19.0 0.57 0.63
TWTR 160304C00019500 C 03/04/16 19.5 0.48 0.55
TWTR 160304C00020000 C 03/04/16 20.0 0.41 0.48
TWTR 160304C00020500 C 03/04/16 20.5 0.38 0.41
TWTR 160304C00021000 C 03/04/16 21.0 0.31 0.36
TWTR 160304C00021500 C 03/04/16 21.5 0.26 0.32
TWTR 160304C00022000 C 03/04/16 22.0 0.23 0.28
TWTR 160304C00022500 C 03/04/16 22.5 0.19 0.25
TWTR 160304C00023000 C 03/04/16 23.0 0.17 0.22
TWTR 160304C00023500 C 03/04/16 23.5 0.15 0.20
TWTR 160304C00024000 C 03/04/16 24.0 0.13 0.18
TWTR 160304C00024500 C 03/04/16 24.5 0.11 0.16
TWTR 160304C00025000 C 03/04/16 25.0 0.10 0.14
TWTR 160304C00025500 C 03/04/16 25.5 0.09 0.13
TWTR 160304C00026000 C 03/04/16 26.0 0.08 0.12
TWTR 160304C00030000 C 03/04/16 30.0 0.00 0.10
TWTR 160304P00010000 P 03/04/16 10.0 0.21 0.26
TWTR 160304P00010500 P 03/04/16 10.5 0.29 0.33
TWTR 160304P00011000 P 03/04/16 11.0 0.37 0.43
TWTR 160304P00011500 P 03/04/16 11.5 0.48 0.54
TWTR 160304P00012000 P 03/04/16 12.0 0.61 0.68
TWTR 160304P00012500 P 03/04/16 12.5 0.75 0.83
TWTR 160304P00013000 P 03/04/16 13.0 0.93 1.01
TWTR 160304P00013500 P 03/04/16 13.5 1.14 1.20
TWTR 160304P00014000 P 03/04/16 14.0 1.36 1.43
TWTR 160304P00014500 P 03/04/16 14.5 1.60 1.67
TWTR 160304P00015000 P 03/04/16 15.0 1.87 1.94
TWTR 160304P00015500 P 03/04/16 15.5 2.15 2.24
TWTR 160304P00016000 P 03/04/16 16.0 2.45 2.55
TWTR 160304P00016500 P 03/04/16 16.5 2.76 2.88
TWTR 160304P00017000 P 03/04/16 17.0 3.05 3.25
TWTR 160304P00017500 P 03/04/16 17.5 3.40 3.60
TWTR 160304P00018000 P 03/04/16 18.0 3.80 4.00
TWTR 160304P00018500 P 03/04/16 18.5 4.20 4.40
TWTR 160304P00019000 P 03/04/16 19.0 4.60 4.80
TWTR 160304P00019500 P 03/04/16 19.5 5.00 5.25
TWTR 160304P00020000 P 03/04/16 20.0 5.45 5.65
TWTR 160304P00020500 P 03/04/16 20.5 5.85 6.10
TWTR 160304P00021000 P 03/04/16 21.0 6.35 6.55
TWTR 160304P00021500 P 03/04/16 21.5 6.75 7.00
TWTR 160304P00022000 P 03/04/16 22.0 7.15 7.55
TWTR 160304P00022500 P 03/04/16 22.5 7.50 8.05
TWTR 160304P00023000 P 03/04/16 23.0 7.65 8.55
TWTR 160304P00023500 P 03/04/16 23.5 7.85 9.05
TWTR 160304P00024000 P 03/04/16 24.0 8.60 9.50
TWTR 160304P00024500 P 03/04/16 24.5 8.95 10.00
TWTR 160304P00025000 P 03/04/16 25.0 9.45 10.50
TWTR 160304P00025500 P 03/04/16 25.5 10.00 11.05
TWTR 160304P00026000 P 03/04/16 26.0 10.50 11.50
TWTR 160304P00030000 P 03/04/16 30.0 14.35 15.50
TWTR 160311C00008000 C 03/11/16 8.0 6.75 7.70
TWTR 160311C00009000 C 03/11/16 9.0 5.75 6.90
TWTR 160311C00010000 C 03/11/16 10.0 4.95 5.95
TWTR 160311C00010500 C 03/11/16 10.5 4.55 5.50
TWTR 160311C00011000 C 03/11/16 11.0 4.25 4.50
TWTR 160311C00011500 C 03/11/16 11.5 3.90 4.15
TWTR 160311C00012000 C 03/11/16 12.0 3.55 3.75
TWTR 160311C00012500 C 03/11/16 12.5 3.20 3.40
TWTR 160311C00013000 C 03/11/16 13.0 2.87 3.10
TWTR 160311C00013500 C 03/11/16 13.5 2.59 2.78
TWTR 160311C00014000 C 03/11/16 14.0 2.32 2.50
TWTR 160311C00014500 C 03/11/16 14.5 2.08 2.23
TWTR 160311C00015000 C 03/11/16 15.0 1.86 1.98
TWTR 160311C00015500 C 03/11/16 15.5 1.66 1.76
TWTR 160311C00016000 C 03/11/16 16.0 1.46 1.55
TWTR 160311C00016500 C 03/11/16 16.5 1.29 1.37
TWTR 160311C00017000 C 03/11/16 17.0 1.13 1.21
TWTR 160311C00017500 C 03/11/16 17.5 0.98 1.07
TWTR 160311C00018000 C 03/11/16 18.0 0.87 0.93
TWTR 160311C00018500 C 03/11/16 18.5 0.75 0.82
TWTR 160311C00019000 C 03/11/16 19.0 0.65 0.72
TWTR 160311C00019500 C 03/11/16 19.5 0.57 0.63
TWTR 160311C00020000 C 03/11/16 20.0 0.49 0.56
TWTR 160311C00020500 C 03/11/16 20.5 0.42 0.49
TWTR 160311C00021000 C 03/11/16 21.0 0.36 0.44
TWTR 160311C00021500 C 03/11/16 21.5 0.32 0.38
TWTR 160311C00022000 C 03/11/16 22.0 0.26 0.42
TWTR 160311C00022500 C 03/11/16 22.5 0.23 0.37
TWTR 160311C00023000 C 03/11/16 23.0 0.21 0.26
TWTR 160311C00023500 C 03/11/16 23.5 0.15 0.34
TWTR 160311C00024000 C 03/11/16 24.0 0.15 0.28
TWTR 160311C00024500 C 03/11/16 24.5 0.10 0.28
TWTR 160311C00025000 C 03/11/16 25.0 0.08 0.27
TWTR 160311C00026000 C 03/11/16 26.0 0.04 0.23
TWTR 160311C00030000 C 03/11/16 30.0 0.01 0.12
TWTR 160311P00008000 P 03/11/16 8.0 0.05 0.13
TWTR 160311P00009000 P 03/11/16 9.0 0.07 0.19
TWTR 160311P00010000 P 03/11/16 10.0 0.19 0.33
TWTR 160311P00010500 P 03/11/16 10.5 0.33 0.40
TWTR 160311P00011000 P 03/11/16 11.0 0.43 0.49
TWTR 160311P00011500 P 03/11/16 11.5 0.55 0.61
TWTR 160311P00012000 P 03/11/16 12.0 0.69 0.76
TWTR 160311P00012500 P 03/11/16 12.5 0.84 0.92
TWTR 160311P00013000 P 03/11/16 13.0 1.03 1.10
TWTR 160311P00013500 P 03/11/16 13.5 1.23 1.31
TWTR 160311P00014000 P 03/11/16 14.0 1.45 1.54
TWTR 160311P00014500 P 03/11/16 14.5 1.70 1.78
TWTR 160311P00015000 P 03/11/16 15.0 1.96 2.05
TWTR 160311P00015500 P 03/11/16 15.5 2.24 2.34
TWTR 160311P00016000 P 03/11/16 16.0 2.53 2.72
TWTR 160311P00016500 P 03/11/16 16.5 2.85 3.05
TWTR 160311P00017000 P 03/11/16 17.0 3.15 3.35
TWTR 160311P00017500 P 03/11/16 17.5 3.50 3.75
TWTR 160311P00018000 P 03/11/16 18.0 3.90 4.10
TWTR 160311P00018500 P 03/11/16 18.5 4.25 4.55
TWTR 160311P00019000 P 03/11/16 19.0 4.65 4.95
TWTR 160311P00019500 P 03/11/16 19.5 5.05 5.35
TWTR 160311P00020000 P 03/11/16 20.0 5.50 5.75
TWTR 160311P00020500 P 03/11/16 20.5 5.90 6.20
TWTR 160311P00021000 P 03/11/16 21.0 6.35 6.65
TWTR 160311P00021500 P 03/11/16 21.5 6.80 7.10
TWTR 160311P00022000 P 03/11/16 22.0 7.25 7.55
TWTR 160311P00022500 P 03/11/16 22.5 7.25 8.15
TWTR 160311P00023000 P 03/11/16 23.0 7.65 8.55
TWTR 160311P00023500 P 03/11/16 23.5 8.00 9.00
TWTR 160311P00024000 P 03/11/16 24.0 8.55 9.55
TWTR 160311P00024500 P 03/11/16 24.5 9.05 10.05
TWTR 160311P00025000 P 03/11/16 25.0 9.50 10.55
TWTR 160311P00026000 P 03/11/16 26.0 9.85 11.55
TWTR 160311P00030000 P 03/11/16 30.0 14.35 15.50
TWTR 160318C00008000 C 03/18/16 8.0 6.80 7.80
TWTR 160318C00009000 C 03/18/16 9.0 5.85 6.90
TWTR 160318C00010000 C 03/18/16 10.0 5.05 5.60
TWTR 160318C00011000 C 03/18/16 11.0 4.40 4.50
TWTR 160318C00012000 C 03/18/16 12.0 3.65 3.80
TWTR 160318C00013000 C 03/18/16 13.0 3.05 3.15
TWTR 160318C00014000 C 03/18/16 14.0 2.48 2.55
TWTR 160318C00015000 C 03/18/16 15.0 2.00 2.06
TWTR 160318C00016000 C 03/18/16 16.0 1.61 1.65
TWTR 160318C00017000 C 03/18/16 17.0 1.27 1.31
TWTR 160318C00018000 C 03/18/16 18.0 1.00 1.04
TWTR 160318C00019000 C 03/18/16 19.0 0.79 0.82
TWTR 160318C00020000 C 03/18/16 20.0 0.62 0.65
TWTR 160318C00021000 C 03/18/16 21.0 0.49 0.51
TWTR 160318C00022000 C 03/18/16 22.0 0.39 0.41
TWTR 160318C00023000 C 03/18/16 23.0 0.31 0.33
TWTR 160318C00024000 C 03/18/16 24.0 0.24 0.27
TWTR 160318C00025000 C 03/18/16 25.0 0.19 0.22
TWTR 160318C00026000 C 03/18/16 26.0 0.16 0.18
TWTR 160318C00027000 C 03/18/16 27.0 0.13 0.15
TWTR 160318C00028000 C 03/18/16 28.0 0.11 0.13
TWTR 160318C00029000 C 03/18/16 29.0 0.09 0.13
TWTR 160318C00030000 C 03/18/16 30.0 0.08 0.09
TWTR 160318C00031000 C 03/18/16 31.0 0.06 0.12
TWTR 160318C00032000 C 03/18/16 32.0 0.05 0.13
TWTR 160318C00033000 C 03/18/16 33.0 0.04 0.12
TWTR 160318C00034000 C 03/18/16 34.0 0.02 0.10
TWTR 160318C00035000 C 03/18/16 35.0 0.03 0.10
TWTR 160318C00036000 C 03/18/16 36.0 0.03 0.08
TWTR 160318C00037000 C 03/18/16 37.0 0.01 0.09
TWTR 160318C00038000 C 03/18/16 38.0 0.01 0.07
TWTR 160318C00039000 C 03/18/16 39.0 0.01 0.05
TWTR 160318C00040000 C 03/18/16 40.0 0.02 0.04
TWTR 160318C00041000 C 03/18/16 41.0 0.00 0.06
TWTR 160318C00042000 C 03/18/16 42.0 0.00 0.06
TWTR 160318C00043000 C 03/18/16 43.0 0.00 0.06
TWTR 160318C00044000 C 03/18/16 44.0 0.01 0.06
TWTR 160318C00045000 C 03/18/16 45.0 0.00 0.06
TWTR 160318C00046000 C 03/18/16 46.0 0.00 0.06
TWTR 160318C00047000 C 03/18/16 47.0 0.00 0.06
TWTR 160318C00048000 C 03/18/16 48.0 0.00 0.05
TWTR 160318C00049000 C 03/18/16 49.0 0.00 0.05
TWTR 160318C00050000 C 03/18/16 50.0 0.00 0.04
TWTR 160318P00008000 P 03/18/16 8.0 0.11 0.13
TWTR 160318P00009000 P 03/18/16 9.0 0.19 0.21
TWTR 160318P00010000 P 03/18/16 10.0 0.33 0.35
TWTR 160318P00011000 P 03/18/16 11.0 0.53 0.56
TWTR 160318P00012000 P 03/18/16 12.0 0.80 0.84
TWTR 160318P00013000 P 03/18/16 13.0 1.15 1.19
TWTR 160318P00014000 P 03/18/16 14.0 1.58 1.65
TWTR 160318P00015000 P 03/18/16 15.0 2.10 2.15
TWTR 160318P00016000 P 03/18/16 16.0 2.68 2.76
TWTR 160318P00017000 P 03/18/16 17.0 3.30 3.45
TWTR 160318P00018000 P 03/18/16 18.0 4.05 4.15
TWTR 160318P00019000 P 03/18/16 19.0 4.85 4.95
TWTR 160318P00020000 P 03/18/16 20.0 5.65 5.85
TWTR 160318P00021000 P 03/18/16 21.0 6.50 6.70
TWTR 160318P00022000 P 03/18/16 22.0 7.40 7.65
TWTR 160318P00023000 P 03/18/16 23.0 8.35 8.45
TWTR 160318P00024000 P 03/18/16 24.0 9.05 9.55
TWTR 160318P00025000 P 03/18/16 25.0 10.20 10.50
TWTR 160318P00026000 P 03/18/16 26.0 11.15 11.40
TWTR 160318P00027000 P 03/18/16 27.0 11.60 12.45
TWTR 160318P00028000 P 03/18/16 28.0 13.10 13.40
TWTR 160318P00029000 P 03/18/16 29.0 13.55 14.50
TWTR 160318P00030000 P 03/18/16 30.0 14.55 15.40
TWTR 160318P00031000 P 03/18/16 31.0 15.50 16.35
TWTR 160318P00032000 P 03/18/16 32.0 16.50 17.35
TWTR 160318P00033000 P 03/18/16 33.0 17.50 18.35
TWTR 160318P00034000 P 03/18/16 34.0 18.30 19.55
TWTR 160318P00035000 P 03/18/16 35.0 19.50 20.35
TWTR 160318P00036000 P 03/18/16 36.0 20.45 21.35
TWTR 160318P00037000 P 03/18/16 37.0 21.25 22.75
TWTR 160318P00038000 P 03/18/16 38.0 23.00 23.25
TWTR 160318P00039000 P 03/18/16 39.0 24.05 24.35
TWTR 160318P00040000 P 03/18/16 40.0 24.20 25.35
TWTR 160318P00041000 P 03/18/16 41.0 24.40 27.10
TWTR 160318P00042000 P 03/18/16 42.0 25.95 27.75
TWTR 160318P00043000 P 03/18/16 43.0 27.85 28.75
TWTR 160318P00044000 P 03/18/16 44.0 27.95 29.80
TWTR 160318P00045000 P 03/18/16 45.0 28.95 30.55
TWTR 160318P00046000 P 03/18/16 46.0 29.70 32.10
TWTR 160318P00047000 P 03/18/16 47.0 31.40 33.10
TWTR 160318P00048000 P 03/18/16 48.0 32.20 33.50
TWTR 160318P00049000 P 03/18/16 49.0 33.20 34.70
TWTR 160318P00050000 P 03/18/16 50.0 34.00 35.30
TWTR 160324C00007000 C 03/24/16 7.0 7.55 8.95
TWTR 160324C00008000 C 03/24/16 8.0 6.70 7.85
TWTR 160324C00009000 C 03/24/16 9.0 5.75 6.90
TWTR 160324C00009500 C 03/24/16 9.5 5.40 6.45
TWTR 160324C00010000 C 03/24/16 10.0 4.80 6.05
TWTR 160324C00010500 C 03/24/16 10.5 4.70 5.60
TWTR 160324C00011000 C 03/24/16 11.0 4.40 4.60
TWTR 160324C00011500 C 03/24/16 11.5 4.00 4.25
TWTR 160324C00012000 C 03/24/16 12.0 3.65 3.90
TWTR 160324C00012500 C 03/24/16 12.5 3.35 3.55
TWTR 160324C00013000 C 03/24/16 13.0 3.05 3.25
TWTR 160324C00013500 C 03/24/16 13.5 2.76 2.93
TWTR 160324C00014000 C 03/24/16 14.0 2.50 2.67
TWTR 160324C00014500 C 03/24/16 14.5 2.26 2.40
TWTR 160324C00015000 C 03/24/16 15.0 2.05 2.14
TWTR 160324C00015500 C 03/24/16 15.5 1.83 1.94
TWTR 160324C00016000 C 03/24/16 16.0 1.65 1.73
TWTR 160324C00016500 C 03/24/16 16.5 1.48 1.54
TWTR 160324C00017000 C 03/24/16 17.0 1.30 1.43
TWTR 160324C00017500 C 03/24/16 17.5 1.16 1.24
TWTR 160324C00018000 C 03/24/16 18.0 1.03 1.10
TWTR 160324C00018500 C 03/24/16 18.5 0.88 0.98
TWTR 160324C00019000 C 03/24/16 19.0 0.80 0.87
TWTR 160324C00019500 C 03/24/16 19.5 0.70 0.77
TWTR 160324C00020000 C 03/24/16 20.0 0.62 0.69
TWTR 160324C00020500 C 03/24/16 20.5 0.53 0.62
TWTR 160324C00021000 C 03/24/16 21.0 0.48 0.54
TWTR 160324C00021500 C 03/24/16 21.5 0.41 0.48
TWTR 160324C00022000 C 03/24/16 22.0 0.37 0.43
TWTR 160324C00022500 C 03/24/16 22.5 0.31 0.39
TWTR 160324C00023000 C 03/24/16 23.0 0.28 0.34
TWTR 160324C00023500 C 03/24/16 23.5 0.24 0.31
TWTR 160324C00024000 C 03/24/16 24.0 0.21 0.28
TWTR 160324C00024500 C 03/24/16 24.5 0.16 0.35
TWTR 160324C00025000 C 03/24/16 25.0 0.16 0.23
TWTR 160324C00026000 C 03/24/16 26.0 0.14 0.25
TWTR 160324C00030000 C 03/24/16 30.0 0.05 0.18
TWTR 160324P00007000 P 03/24/16 7.0 0.04 0.13
TWTR 160324P00008000 P 03/24/16 8.0 0.12 0.13
TWTR 160324P00009000 P 03/24/16 9.0 0.17 0.26
TWTR 160324P00009500 P 03/24/16 9.5 0.20 0.34
TWTR 160324P00010000 P 03/24/16 10.0 0.32 0.41
TWTR 160324P00010500 P 03/24/16 10.5 0.42 0.49
TWTR 160324P00011000 P 03/24/16 11.0 0.53 0.60
TWTR 160324P00011500 P 03/24/16 11.5 0.67 0.74
TWTR 160324P00012000 P 03/24/16 12.0 0.82 0.88
TWTR 160324P00012500 P 03/24/16 12.5 0.99 1.07
TWTR 160324P00013000 P 03/24/16 13.0 1.18 1.25
TWTR 160324P00013500 P 03/24/16 13.5 1.39 1.46
TWTR 160324P00014000 P 03/24/16 14.0 1.63 1.70
TWTR 160324P00014500 P 03/24/16 14.5 1.87 1.95
TWTR 160324P00015000 P 03/24/16 15.0 2.14 2.23
TWTR 160324P00015500 P 03/24/16 15.5 2.40 2.53
TWTR 160324P00016000 P 03/24/16 16.0 2.72 2.89
TWTR 160324P00016500 P 03/24/16 16.5 3.00 3.20
TWTR 160324P00017000 P 03/24/16 17.0 3.35 3.55
TWTR 160324P00017500 P 03/24/16 17.5 3.70 3.95
TWTR 160324P00018000 P 03/24/16 18.0 4.05 4.30
TWTR 160324P00018500 P 03/24/16 18.5 4.45 4.70
TWTR 160324P00019000 P 03/24/16 19.0 4.80 5.10
TWTR 160324P00019500 P 03/24/16 19.5 5.20 5.50
TWTR 160324P00020000 P 03/24/16 20.0 5.65 5.95
TWTR 160324P00020500 P 03/24/16 20.5 6.05 6.35
TWTR 160324P00021000 P 03/24/16 21.0 6.50 6.80
TWTR 160324P00021500 P 03/24/16 21.5 6.90 7.25
TWTR 160324P00022000 P 03/24/16 22.0 7.35 7.70
TWTR 160324P00022500 P 03/24/16 22.5 7.80 8.15
TWTR 160324P00023000 P 03/24/16 23.0 8.30 8.60
TWTR 160324P00023500 P 03/24/16 23.5 8.55 9.25
TWTR 160324P00024000 P 03/24/16 24.0 9.00 9.70
TWTR 160324P00024500 P 03/24/16 24.5 9.20 10.05
TWTR 160324P00025000 P 03/24/16 25.0 10.10 10.65
TWTR 160324P00026000 P 03/24/16 26.0 11.05 11.55
TWTR 160324P00030000 P 03/24/16 30.0 14.45 15.45
TWTR 160617C00007000 C 06/17/16 7.0 7.90 9.10
TWTR 160617C00008000 C 06/17/16 8.0 7.20 8.10
TWTR 160617C00009000 C 06/17/16 9.0 6.40 7.25
TWTR 160617C00010000 C 06/17/16 10.0 5.70 6.00
TWTR 160617C00011000 C 06/17/16 11.0 5.10 5.30
TWTR 160617C00012000 C 06/17/16 12.0 4.55 4.65
TWTR 160617C00013000 C 06/17/16 13.0 3.95 4.10
TWTR 160617C00014000 C 06/17/16 14.0 3.45 3.60
TWTR 160617C00015000 C 06/17/16 15.0 3.00 3.15
TWTR 160617C00016000 C 06/17/16 16.0 2.64 2.72
TWTR 160617C00017000 C 06/17/16 17.0 2.29 2.36
TWTR 160617C00018000 C 06/17/16 18.0 1.98 2.06
TWTR 160617C00019000 C 06/17/16 19.0 1.72 1.79
TWTR 160617C00020000 C 06/17/16 20.0 1.49 1.54
TWTR 160617C00021000 C 06/17/16 21.0 1.28 1.35
TWTR 160617C00022000 C 06/17/16 22.0 1.10 1.17
TWTR 160617C00023000 C 06/17/16 23.0 0.94 1.02
TWTR 160617C00024000 C 06/17/16 24.0 0.82 0.88
TWTR 160617C00025000 C 06/17/16 25.0 0.71 0.78
TWTR 160617C00026000 C 06/17/16 26.0 0.62 0.69
TWTR 160617C00027000 C 06/17/16 27.0 0.53 0.59
TWTR 160617C00028000 C 06/17/16 28.0 0.47 0.52
TWTR 160617C00029000 C 06/17/16 29.0 0.41 0.46
TWTR 160617C00030000 C 06/17/16 30.0 0.38 0.41
TWTR 160617C00031000 C 06/17/16 31.0 0.31 0.36
TWTR 160617C00032000 C 06/17/16 32.0 0.27 0.31
TWTR 160617C00033000 C 06/17/16 33.0 0.24 0.29
TWTR 160617C00034000 C 06/17/16 34.0 0.22 0.26
TWTR 160617C00035000 C 06/17/16 35.0 0.19 0.23
TWTR 160617C00036000 C 06/17/16 36.0 0.16 0.22
TWTR 160617C00037000 C 06/17/16 37.0 0.14 0.29
TWTR 160617C00038000 C 06/17/16 38.0 0.09 0.26
TWTR 160617C00039000 C 06/17/16 39.0 0.09 0.24
TWTR 160617C00040000 C 06/17/16 40.0 0.08 0.23
TWTR 160617C00041000 C 06/17/16 41.0 0.05 0.21
TWTR 160617C00042000 C 06/17/16 42.0 0.04 0.20
TWTR 160617C00043000 C 06/17/16 43.0 0.04 0.18
TWTR 160617C00044000 C 06/17/16 44.0 0.04 0.18
TWTR 160617C00045000 C 06/17/16 45.0 0.06 0.13
TWTR 160617C00046000 C 06/17/16 46.0 0.03 0.10
TWTR 160617P00007000 P 06/17/16 7.0 0.29 0.32
TWTR 160617P00008000 P 06/17/16 8.0 0.45 0.48
TWTR 160617P00009000 P 06/17/16 9.0 0.66 0.70
TWTR 160617P00010000 P 06/17/16 10.0 0.93 0.96
TWTR 160617P00011000 P 06/17/16 11.0 1.24 1.30
TWTR 160617P00012000 P 06/17/16 12.0 1.62 1.67
TWTR 160617P00013000 P 06/17/16 13.0 2.05 2.11
TWTR 160617P00014000 P 06/17/16 14.0 2.55 2.61
TWTR 160617P00015000 P 06/17/16 15.0 3.10 3.20
TWTR 160617P00016000 P 06/17/16 16.0 3.65 3.80
TWTR 160617P00017000 P 06/17/16 17.0 4.30 4.45
TWTR 160617P00018000 P 06/17/16 18.0 5.00 5.10
TWTR 160617P00019000 P 06/17/16 19.0 5.70 5.85
TWTR 160617P00020000 P 06/17/16 20.0 6.50 6.70
TWTR 160617P00021000 P 06/17/16 21.0 7.25 7.50
TWTR 160617P00022000 P 06/17/16 22.0 8.05 8.35
TWTR 160617P00023000 P 06/17/16 23.0 8.90 9.20
TWTR 160617P00024000 P 06/17/16 24.0 9.75 10.05
TWTR 160617P00025000 P 06/17/16 25.0 10.65 10.95
TWTR 160617P00026000 P 06/17/16 26.0 11.55 11.85
TWTR 160617P00027000 P 06/17/16 27.0 12.45 12.80
TWTR 160617P00028000 P 06/17/16 28.0 13.40 13.70
TWTR 160617P00029000 P 06/17/16 29.0 13.85 14.65
TWTR 160617P00030000 P 06/17/16 30.0 14.90 15.60
TWTR 160617P00031000 P 06/17/16 31.0 15.65 16.65
TWTR 160617P00032000 P 06/17/16 32.0 16.85 17.60
TWTR 160617P00033000 P 06/17/16 33.0 17.90 18.60
TWTR 160617P00034000 P 06/17/16 34.0 18.90 19.45
TWTR 160617P00035000 P 06/17/16 35.0 19.90 20.50
TWTR 160617P00036000 P 06/17/16 36.0 20.95 21.55
TWTR 160617P00037000 P 06/17/16 37.0 21.95 22.40
TWTR 160617P00038000 P 06/17/16 38.0 22.45 23.45
TWTR 160617P00039000 P 06/17/16 39.0 24.05 24.40
TWTR 160617P00040000 P 06/17/16 40.0 24.10 25.40
TWTR 160617P00041000 P 06/17/16 41.0 25.10 26.50
TWTR 160617P00042000 P 06/17/16 42.0 26.15 27.40
TWTR 160617P00043000 P 06/17/16 43.0 27.15 28.75
TWTR 160617P00044000 P 06/17/16 44.0 27.95 29.50
TWTR 160617P00045000 P 06/17/16 45.0 28.95 30.50
TWTR 160617P00046000 P 06/17/16 46.0 30.20 31.45
TWTR 160916C00006000 C 09/16/16 6.0 8.40 10.95
TWTR 160916C00007000 C 09/16/16 7.0 8.05 10.15
TWTR 160916C00008000 C 09/16/16 8.0 7.45 8.00
TWTR 160916C00009000 C 09/16/16 9.0 6.75 7.65
TWTR 160916C00010000 C 09/16/16 10.0 6.10 6.40
TWTR 160916C00011000 C 09/16/16 11.0 5.50 5.80
TWTR 160916C00012000 C 09/16/16 12.0 4.90 5.20
TWTR 160916C00013000 C 09/16/16 13.0 4.40 4.70
TWTR 160916C00014000 C 09/16/16 14.0 3.95 4.20
TWTR 160916C00015000 C 09/16/16 15.0 3.55 3.75
TWTR 160916C00016000 C 09/16/16 16.0 3.15 3.35
TWTR 160916C00017000 C 09/16/16 17.0 2.82 2.98
TWTR 160916C00018000 C 09/16/16 18.0 2.50 2.65
TWTR 160916C00019000 C 09/16/16 19.0 2.23 2.35
TWTR 160916C00020000 C 09/16/16 20.0 1.97 2.08
TWTR 160916C00021000 C 09/16/16 21.0 1.74 1.86
TWTR 160916C00022000 C 09/16/16 22.0 1.53 1.65
TWTR 160916C00023000 C 09/16/16 23.0 1.34 1.45
TWTR 160916C00024000 C 09/16/16 24.0 1.18 1.36
TWTR 160916C00025000 C 09/16/16 25.0 1.03 1.17
TWTR 160916C00026000 C 09/16/16 26.0 0.90 1.09
TWTR 160916C00027000 C 09/16/16 27.0 0.79 0.91
TWTR 160916C00028000 C 09/16/16 28.0 0.70 0.81
TWTR 160916C00029000 C 09/16/16 29.0 0.60 0.74
TWTR 160916C00030000 C 09/16/16 30.0 0.53 0.76
TWTR 160916C00031000 C 09/16/16 31.0 0.48 0.70
TWTR 160916C00032000 C 09/16/16 32.0 0.38 0.65
TWTR 160916C00033000 C 09/16/16 33.0 0.33 0.58
TWTR 160916C00034000 C 09/16/16 34.0 0.28 0.45
TWTR 160916C00035000 C 09/16/16 35.0 0.24 0.49
TWTR 160916P00006000 P 09/16/16 6.0 0.20 0.38
TWTR 160916P00007000 P 09/16/16 7.0 0.40 0.55
TWTR 160916P00008000 P 09/16/16 8.0 0.67 0.75
TWTR 160916P00009000 P 09/16/16 9.0 0.94 1.03
TWTR 160916P00010000 P 09/16/16 10.0 1.25 1.35
TWTR 160916P00011000 P 09/16/16 11.0 1.65 1.73
TWTR 160916P00012000 P 09/16/16 12.0 2.02 2.16
TWTR 160916P00013000 P 09/16/16 13.0 2.53 2.63
TWTR 160916P00014000 P 09/16/16 14.0 3.00 3.15
TWTR 160916P00015000 P 09/16/16 15.0 3.55 3.75
TWTR 160916P00016000 P 09/16/16 16.0 4.15 4.35
TWTR 160916P00017000 P 09/16/16 17.0 4.80 5.00
TWTR 160916P00018000 P 09/16/16 18.0 5.45 5.65
TWTR 160916P00019000 P 09/16/16 19.0 6.15 6.45
TWTR 160916P00020000 P 09/16/16 20.0 6.90 7.20
TWTR 160916P00021000 P 09/16/16 21.0 7.65 7.95
TWTR 160916P00022000 P 09/16/16 22.0 8.45 8.75
TWTR 160916P00023000 P 09/16/16 23.0 9.25 9.55
TWTR 160916P00024000 P 09/16/16 24.0 10.10 10.40
TWTR 160916P00025000 P 09/16/16 25.0 10.95 11.30
TWTR 160916P00026000 P 09/16/16 26.0 11.85 12.15
TWTR 160916P00027000 P 09/16/16 27.0 12.70 13.05
TWTR 160916P00028000 P 09/16/16 28.0 13.60 13.95
TWTR 160916P00029000 P 09/16/16 29.0 14.55 14.85
TWTR 160916P00030000 P 09/16/16 30.0 15.40 15.80
TWTR 160916P00031000 P 09/16/16 31.0 16.35 16.75
TWTR 160916P00032000 P 09/16/16 32.0 16.80 17.80
TWTR 160916P00033000 P 09/16/16 33.0 17.80 18.75
TWTR 160916P00034000 P 09/16/16 34.0 18.90 19.75
TWTR 160916P00035000 P 09/16/16 35.0 19.90 20.70
TWTR 170120C00005000 C 01/20/17 5.0 10.00 10.50
TWTR 170120C00008000 C 01/20/17 8.0 7.75 8.95
TWTR 170120C00010000 C 01/20/17 10.0 6.65 6.85
TWTR 170120C00013000 C 01/20/17 13.0 5.05 5.25
TWTR 170120C00015000 C 01/20/17 15.0 4.25 4.35
TWTR 170120C00018000 C 01/20/17 18.0 3.10 3.25
TWTR 170120C00020000 C 01/20/17 20.0 2.55 2.68
TWTR 170120C00023000 C 01/20/17 23.0 1.82 1.98
TWTR 170120C00025000 C 01/20/17 25.0 1.45 1.60
TWTR 170120C00028000 C 01/20/17 28.0 1.05 1.15
TWTR 170120C00030000 C 01/20/17 30.0 0.85 0.90
TWTR 170120C00033000 C 01/20/17 33.0 0.59 0.67
TWTR 170120C00035000 C 01/20/17 35.0 0.47 0.54
TWTR 170120C00038000 C 01/20/17 38.0 0.31 0.40
TWTR 170120C00040000 C 01/20/17 40.0 0.28 0.34
TWTR 170120C00042000 C 01/20/17 42.0 0.21 0.28
TWTR 170120C00045000 C 01/20/17 45.0 0.16 0.23
TWTR 170120C00047000 C 01/20/17 47.0 0.13 0.16
TWTR 170120C00050000 C 01/20/17 50.0 0.09 0.15
TWTR 170120C00052500 C 01/20/17 52.5 0.05 0.12
TWTR 170120C00055000 C 01/20/17 55.0 0.06 0.12
TWTR 170120C00057500 C 01/20/17 57.5 0.03 0.11
TWTR 170120C00060000 C 01/20/17 60.0 0.05 0.08
TWTR 170120C00065000 C 01/20/17 65.0 0.01 0.10
TWTR 170120C00070000 C 01/20/17 70.0 0.00 0.05
TWTR 170120C00075000 C 01/20/17 75.0 0.00 0.09
TWTR 170120P00005000 P 01/20/17 5.0 0.27 0.33
TWTR 170120P00008000 P 01/20/17 8.0 1.03 1.06
TWTR 170120P00010000 P 01/20/17 10.0 1.69 1.80
TWTR 170120P00013000 P 01/20/17 13.0 3.00 3.20
TWTR 170120P00015000 P 01/20/17 15.0 4.15 4.30
TWTR 170120P00018000 P 01/20/17 18.0 6.00 6.20
TWTR 170120P00020000 P 01/20/17 20.0 7.40 7.65
TWTR 170120P00023000 P 01/20/17 23.0 9.70 9.95
TWTR 170120P00025000 P 01/20/17 25.0 11.30 11.50
TWTR 170120P00028000 P 01/20/17 28.0 13.85 14.20
TWTR 170120P00030000 P 01/20/17 30.0 15.65 16.00
TWTR 170120P00033000 P 01/20/17 33.0 18.40 18.75
TWTR 170120P00035000 P 01/20/17 35.0 19.85 20.65
TWTR 170120P00038000 P 01/20/17 38.0 22.50 23.60
TWTR 170120P00040000 P 01/20/17 40.0 24.80 25.60
TWTR 170120P00042000 P 01/20/17 42.0 26.05 27.60
TWTR 170120P00045000 P 01/20/17 45.0 29.10 30.45
TWTR 170120P00047000 P 01/20/17 47.0 30.15 34.00
TWTR 170120P00050000 P 01/20/17 50.0 32.70 37.00
TWTR 170120P00052500 P 01/20/17 52.5 36.25 38.40
TWTR 170120P00055000 P 01/20/17 55.0 37.70 42.00
TWTR 170120P00057500 P 01/20/17 57.5 40.10 44.50
TWTR 170120P00060000 P 01/20/17 60.0 42.70 47.00
TWTR 170120P00065000 P 01/20/17 65.0 47.70 52.00
TWTR 170120P00070000 P 01/20/17 70.0 53.45 55.70
TWTR 170120P00075000 P 01/20/17 75.0 58.45 60.70
TWTR 180119C00003000 C 01/19/18 3.0 11.30 12.45
TWTR 180119C00005000 C 01/19/18 5.0 9.00 13.20
TWTR 180119C00008000 C 01/19/18 8.0 7.70 10.70
TWTR 180119C00010000 C 01/19/18 10.0 7.85 8.40
TWTR 180119C00013000 C 01/19/18 13.0 6.00 6.80
TWTR 180119C00015000 C 01/19/18 15.0 5.40 5.90
TWTR 180119C00018000 C 01/19/18 18.0 4.20 4.70
TWTR 180119C00020000 C 01/19/18 20.0 3.80 4.10
TWTR 180119C00023000 C 01/19/18 23.0 2.90 3.40
TWTR 180119C00025000 C 01/19/18 25.0 2.40 2.80
TWTR 180119C00027000 C 01/19/18 27.0 2.04 2.66
TWTR 180119C00030000 C 01/19/18 30.0 1.80 1.90
TWTR 180119C00032000 C 01/19/18 32.0 1.24 2.15
TWTR 180119C00035000 C 01/19/18 35.0 1.10 1.80
TWTR 180119C00037000 C 01/19/18 37.0 0.90 1.16
TWTR 180119P00003000 P 01/19/18 3.0 0.25 0.26
TWTR 180119P00005000 P 01/19/18 5.0 0.52 0.69
TWTR 180119P00008000 P 01/19/18 8.0 1.56 1.84
TWTR 180119P00010000 P 01/19/18 10.0 2.38 2.65
TWTR 180119P00013000 P 01/19/18 13.0 4.10 4.35
TWTR 180119P00015000 P 01/19/18 15.0 5.15 5.50
TWTR 180119P00018000 P 01/19/18 18.0 6.90 7.40
TWTR 180119P00020000 P 01/19/18 20.0 8.25 8.80
TWTR 180119P00023000 P 01/19/18 23.0 10.40 11.05
TWTR 180119P00025000 P 01/19/18 25.0 11.95 12.65
TWTR 180119P00027000 P 01/19/18 27.0 13.50 14.25
TWTR 180119P00030000 P 01/19/18 30.0 15.95 16.75
TWTR 180119P00032000 P 01/19/18 32.0 17.75 18.50
TWTR 180119P00035000 P 01/19/18 35.0 20.45 21.20
TWTR 180119P00037000 P 01/19/18 37.0 22.30 23.05

OPRA data is delayed 15 minutes.