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 (2017-08-11)Premium Content

Twitter Inc (TWTR)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 170825C00008000 C 08/25/17 8.0 6.85 8.35
TWTR 170825C00009000 C 08/25/17 9.0 6.95 7.50
TWTR 170825C00010000 C 08/25/17 10.0 5.65 6.25
TWTR 170825C00011000 C 08/25/17 11.0 4.95 5.20
TWTR 170825C00011500 C 08/25/17 11.5 4.45 4.70
TWTR 170825C00012000 C 08/25/17 12.0 3.95 4.30
TWTR 170825C00013000 C 08/25/17 13.0 2.98 3.05
TWTR 170825C00013500 C 08/25/17 13.5 2.48 2.51
TWTR 170825C00014000 C 08/25/17 14.0 1.98 2.01
TWTR 170825C00014500 C 08/25/17 14.5 1.49 1.52
TWTR 170825C00015000 C 08/25/17 15.0 1.01 1.04
TWTR 170825C00015500 C 08/25/17 15.5 0.58 0.61
TWTR 170825C00016000 C 08/25/17 16.0 0.27 0.28
TWTR 170825C00016500 C 08/25/17 16.5 0.10 0.12
TWTR 170825C00017000 C 08/25/17 17.0 0.05 0.06
TWTR 170825C00017500 C 08/25/17 17.5 0.03 0.04
TWTR 170825C00018000 C 08/25/17 18.0 0.02 0.03
TWTR 170825C00018500 C 08/25/17 18.5 0.02 0.04
TWTR 170825C00019000 C 08/25/17 19.0 0.01 0.03
TWTR 170825C00019500 C 08/25/17 19.5 0.01 0.03
TWTR 170825C00020000 C 08/25/17 20.0 0.01 0.02
TWTR 170825C00020500 C 08/25/17 20.5 0.00 0.02
TWTR 170825C00021000 C 08/25/17 21.0 0.00 0.02
TWTR 170825C00021500 C 08/25/17 21.5 0.00 0.02
TWTR 170825C00022000 C 08/25/17 22.0 0.00 0.01
TWTR 170825C00022500 C 08/25/17 22.5 0.00 0.01
TWTR 170825C00023000 C 08/25/17 23.0 0.00 0.01
TWTR 170825C00024000 C 08/25/17 24.0 0.00 0.01
TWTR 170825C00025000 C 08/25/17 25.0 0.00 0.01
TWTR 170825C00026000 C 08/25/17 26.0 0.00 0.01
TWTR 170825C00026500 C 08/25/17 26.5 0.00 0.01
TWTR 170825C00027000 C 08/25/17 27.0 0.00 0.01
TWTR 170825P00008000 P 08/25/17 8.0 0.00 0.01
TWTR 170825P00009000 P 08/25/17 9.0 0.00 0.01
TWTR 170825P00010000 P 08/25/17 10.0 0.00 0.01
TWTR 170825P00011000 P 08/25/17 11.0 0.00 0.01
TWTR 170825P00011500 P 08/25/17 11.5 0.00 0.01
TWTR 170825P00012000 P 08/25/17 12.0 0.00 0.01
TWTR 170825P00013000 P 08/25/17 13.0 0.00 0.01
TWTR 170825P00013500 P 08/25/17 13.5 0.00 0.01
TWTR 170825P00014000 P 08/25/17 14.0 0.00 0.01
TWTR 170825P00014500 P 08/25/17 14.5 0.01 0.02
TWTR 170825P00015000 P 08/25/17 15.0 0.03 0.04
TWTR 170825P00015500 P 08/25/17 15.5 0.09 0.10
TWTR 170825P00016000 P 08/25/17 16.0 0.27 0.28
TWTR 170825P00016500 P 08/25/17 16.5 0.60 0.63
TWTR 170825P00017000 P 08/25/17 17.0 1.04 1.06
TWTR 170825P00017500 P 08/25/17 17.5 1.52 1.55
TWTR 170825P00018000 P 08/25/17 18.0 2.00 2.04
TWTR 170825P00018500 P 08/25/17 18.5 2.50 2.54
TWTR 170825P00019000 P 08/25/17 19.0 2.99 3.05
TWTR 170825P00019500 P 08/25/17 19.5 3.50 3.55
TWTR 170825P00020000 P 08/25/17 20.0 3.95 4.05
TWTR 170825P00020500 P 08/25/17 20.5 4.45 4.55
TWTR 170825P00021000 P 08/25/17 21.0 4.95 5.05
TWTR 170825P00021500 P 08/25/17 21.5 5.45 5.70
TWTR 170825P00022000 P 08/25/17 22.0 5.95 6.05
TWTR 170825P00022500 P 08/25/17 22.5 6.45 6.75
TWTR 170825P00023000 P 08/25/17 23.0 6.95 7.20
TWTR 170825P00024000 P 08/25/17 24.0 7.95 9.75
TWTR 170825P00025000 P 08/25/17 25.0 8.95 10.70
TWTR 170825P00026000 P 08/25/17 26.0 9.95 11.70
TWTR 170825P00026500 P 08/25/17 26.5 10.40 12.25
TWTR 170825P00027000 P 08/25/17 27.0 10.95 11.20
TWTR 170901C00011000 C 09/01/17 11.0 4.60 5.05
TWTR 170901C00011500 C 09/01/17 11.5 3.85 4.60
TWTR 170901C00012000 C 09/01/17 12.0 3.95 4.05
TWTR 170901C00013000 C 09/01/17 13.0 2.95 3.05
TWTR 170901C00014000 C 09/01/17 14.0 1.98 2.05
TWTR 170901C00014500 C 09/01/17 14.5 1.51 1.58
TWTR 170901C00015000 C 09/01/17 15.0 1.06 1.09
TWTR 170901C00015500 C 09/01/17 15.5 0.67 0.70
TWTR 170901C00016000 C 09/01/17 16.0 0.38 0.40
TWTR 170901C00016500 C 09/01/17 16.5 0.20 0.22
TWTR 170901C00017000 C 09/01/17 17.0 0.11 0.12
TWTR 170901C00017500 C 09/01/17 17.5 0.05 0.08
TWTR 170901C00018000 C 09/01/17 18.0 0.04 0.06
TWTR 170901C00018500 C 09/01/17 18.5 0.02 0.04
TWTR 170901C00019000 C 09/01/17 19.0 0.01 0.04
TWTR 170901C00019500 C 09/01/17 19.5 0.01 0.03
TWTR 170901C00020000 C 09/01/17 20.0 0.01 0.03
TWTR 170901C00020500 C 09/01/17 20.5 0.00 0.02
TWTR 170901C00021000 C 09/01/17 21.0 0.00 0.02
TWTR 170901C00021500 C 09/01/17 21.5 0.00 0.02
TWTR 170901C00022000 C 09/01/17 22.0 0.00 0.02
TWTR 170901C00022500 C 09/01/17 22.5 0.00 0.02
TWTR 170901C00023000 C 09/01/17 23.0 0.00 0.02
TWTR 170901C00023500 C 09/01/17 23.5 0.00 0.02
TWTR 170901C00024000 C 09/01/17 24.0 0.00 0.02
TWTR 170901C00024500 C 09/01/17 24.5 0.00 0.02
TWTR 170901C00025000 C 09/01/17 25.0 0.00 0.02
TWTR 170901C00026000 C 09/01/17 26.0 0.00 0.01
TWTR 170901C00026500 C 09/01/17 26.5 0.00 0.01
TWTR 170901C00027000 C 09/01/17 27.0 0.00 0.01
TWTR 170901P00011000 P 09/01/17 11.0 0.00 0.01
TWTR 170901P00011500 P 09/01/17 11.5 0.00 0.01
TWTR 170901P00012000 P 09/01/17 12.0 0.00 0.01
TWTR 170901P00013000 P 09/01/17 13.0 0.00 0.01
TWTR 170901P00014000 P 09/01/17 14.0 0.01 0.03
TWTR 170901P00014500 P 09/01/17 14.5 0.03 0.05
TWTR 170901P00015000 P 09/01/17 15.0 0.07 0.08
TWTR 170901P00015500 P 09/01/17 15.5 0.17 0.18
TWTR 170901P00016000 P 09/01/17 16.0 0.37 0.40
TWTR 170901P00016500 P 09/01/17 16.5 0.69 0.72
TWTR 170901P00017000 P 09/01/17 17.0 1.10 1.13
TWTR 170901P00017500 P 09/01/17 17.5 1.52 1.59
TWTR 170901P00018000 P 09/01/17 18.0 2.01 2.07
TWTR 170901P00018500 P 09/01/17 18.5 2.50 2.55
TWTR 170901P00019000 P 09/01/17 19.0 2.97 3.05
TWTR 170901P00019500 P 09/01/17 19.5 3.45 3.55
TWTR 170901P00020000 P 09/01/17 20.0 3.95 4.05
TWTR 170901P00020500 P 09/01/17 20.5 4.45 4.55
TWTR 170901P00021000 P 09/01/17 21.0 4.95 5.05
TWTR 170901P00021500 P 09/01/17 21.5 5.40 5.55
TWTR 170901P00022000 P 09/01/17 22.0 5.85 6.40
TWTR 170901P00022500 P 09/01/17 22.5 5.95 6.55
TWTR 170901P00023000 P 09/01/17 23.0 5.45 7.40
TWTR 170901P00023500 P 09/01/17 23.5 5.55 8.55
TWTR 170901P00024000 P 09/01/17 24.0 6.60 9.75
TWTR 170901P00024500 P 09/01/17 24.5 6.55 10.25
TWTR 170901P00025000 P 09/01/17 25.0 7.05 10.75
TWTR 170901P00026000 P 09/01/17 26.0 7.80 11.75
TWTR 170901P00026500 P 09/01/17 26.5 8.70 12.10
TWTR 170901P00027000 P 09/01/17 27.0 10.30 11.20
TWTR 170908C00011000 C 09/08/17 11.0 4.95 5.10
TWTR 170908C00011500 C 09/08/17 11.5 4.45 4.60
TWTR 170908C00012000 C 09/08/17 12.0 3.95 4.10
TWTR 170908C00012500 C 09/08/17 12.5 3.45 3.55
TWTR 170908C00013000 C 09/08/17 13.0 2.98 3.10
TWTR 170908C00014000 C 09/08/17 14.0 2.00 2.08
TWTR 170908C00014500 C 09/08/17 14.5 1.53 1.59
TWTR 170908C00015000 C 09/08/17 15.0 1.10 1.16
TWTR 170908C00015500 C 09/08/17 15.5 0.73 0.79
TWTR 170908C00016000 C 09/08/17 16.0 0.46 0.50
TWTR 170908C00016500 C 09/08/17 16.5 0.28 0.31
TWTR 170908C00017000 C 09/08/17 17.0 0.17 0.19
TWTR 170908C00017500 C 09/08/17 17.5 0.09 0.12
TWTR 170908C00018000 C 09/08/17 18.0 0.05 0.08
TWTR 170908C00018500 C 09/08/17 18.5 0.03 0.06
TWTR 170908C00019000 C 09/08/17 19.0 0.02 0.04
TWTR 170908C00019500 C 09/08/17 19.5 0.00 0.04
TWTR 170908C00020000 C 09/08/17 20.0 0.01 0.03
TWTR 170908C00020500 C 09/08/17 20.5 0.00 0.03
TWTR 170908C00021000 C 09/08/17 21.0 0.00 0.03
TWTR 170908C00021500 C 09/08/17 21.5 0.00 0.02
TWTR 170908C00022000 C 09/08/17 22.0 0.00 0.02
TWTR 170908C00022500 C 09/08/17 22.5 0.00 0.02
TWTR 170908C00023000 C 09/08/17 23.0 0.00 0.02
TWTR 170908C00023500 C 09/08/17 23.5 0.00 0.02
TWTR 170908C00024000 C 09/08/17 24.0 0.00 0.02
TWTR 170908C00024500 C 09/08/17 24.5 0.00 0.02
TWTR 170908C00025000 C 09/08/17 25.0 0.00 0.02
TWTR 170908P00011000 P 09/08/17 11.0 0.00 0.01
TWTR 170908P00011500 P 09/08/17 11.5 0.00 0.02
TWTR 170908P00012000 P 09/08/17 12.0 0.00 0.01
TWTR 170908P00012500 P 09/08/17 12.5 0.00 0.02
TWTR 170908P00013000 P 09/08/17 13.0 0.00 0.02
TWTR 170908P00014000 P 09/08/17 14.0 0.00 0.03
TWTR 170908P00014500 P 09/08/17 14.5 0.05 0.07
TWTR 170908P00015000 P 09/08/17 15.0 0.11 0.14
TWTR 170908P00015500 P 09/08/17 15.5 0.24 0.26
TWTR 170908P00016000 P 09/08/17 16.0 0.46 0.49
TWTR 170908P00016500 P 09/08/17 16.5 0.75 0.80
TWTR 170908P00017000 P 09/08/17 17.0 1.12 1.19
TWTR 170908P00017500 P 09/08/17 17.5 1.55 1.62
TWTR 170908P00018000 P 09/08/17 18.0 2.02 2.09
TWTR 170908P00018500 P 09/08/17 18.5 2.49 2.58
TWTR 170908P00019000 P 09/08/17 19.0 2.98 3.15
TWTR 170908P00019500 P 09/08/17 19.5 3.45 3.55
TWTR 170908P00020000 P 09/08/17 20.0 3.95 4.05
TWTR 170908P00020500 P 09/08/17 20.5 4.45 4.55
TWTR 170908P00021000 P 09/08/17 21.0 4.95 5.05
TWTR 170908P00021500 P 09/08/17 21.5 5.40 5.55
TWTR 170908P00022000 P 09/08/17 22.0 5.85 6.05
TWTR 170908P00022500 P 09/08/17 22.5 6.45 6.55
TWTR 170908P00023000 P 09/08/17 23.0 6.80 7.05
TWTR 170908P00023500 P 09/08/17 23.5 7.40 7.55
TWTR 170908P00024000 P 09/08/17 24.0 7.95 9.65
TWTR 170908P00024500 P 09/08/17 24.5 8.40 10.20
TWTR 170908P00025000 P 09/08/17 25.0 8.90 9.30
TWTR 170915C00008000 C 09/15/17 8.0 7.95 8.05
TWTR 170915C00009000 C 09/15/17 9.0 6.80 7.05
TWTR 170915C00010000 C 09/15/17 10.0 5.80 6.05
TWTR 170915C00011000 C 09/15/17 11.0 4.95 5.05
TWTR 170915C00012000 C 09/15/17 12.0 3.95 4.05
TWTR 170915C00013000 C 09/15/17 13.0 3.00 3.05
TWTR 170915C00014000 C 09/15/17 14.0 2.04 2.08
TWTR 170915C00015000 C 09/15/17 15.0 1.19 1.21
TWTR 170915C00016000 C 09/15/17 16.0 0.57 0.60
TWTR 170915C00017000 C 09/15/17 17.0 0.24 0.26
TWTR 170915C00018000 C 09/15/17 18.0 0.10 0.12
TWTR 170915C00019000 C 09/15/17 19.0 0.05 0.07
TWTR 170915C00020000 C 09/15/17 20.0 0.03 0.05
TWTR 170915C00021000 C 09/15/17 21.0 0.02 0.04
TWTR 170915C00022000 C 09/15/17 22.0 0.02 0.04
TWTR 170915C00023000 C 09/15/17 23.0 0.02 0.04
TWTR 170915C00024000 C 09/15/17 24.0 0.01 0.03
TWTR 170915C00025000 C 09/15/17 25.0 0.01 0.03
TWTR 170915C00026000 C 09/15/17 26.0 0.02 0.03
TWTR 170915C00027000 C 09/15/17 27.0 0.00 0.02
TWTR 170915C00028000 C 09/15/17 28.0 0.00 0.02
TWTR 170915C00029000 C 09/15/17 29.0 0.00 0.02
TWTR 170915C00030000 C 09/15/17 30.0 0.01 0.02
TWTR 170915C00031000 C 09/15/17 31.0 0.00 0.02
TWTR 170915C00032000 C 09/15/17 32.0 0.00 0.02
TWTR 170915C00033000 C 09/15/17 33.0 0.00 0.02
TWTR 170915C00034000 C 09/15/17 34.0 0.00 0.02
TWTR 170915P00008000 P 09/15/17 8.0 0.00 0.01
TWTR 170915P00009000 P 09/15/17 9.0 0.00 0.01
TWTR 170915P00010000 P 09/15/17 10.0 0.00 0.02
TWTR 170915P00011000 P 09/15/17 11.0 0.00 0.02
TWTR 170915P00012000 P 09/15/17 12.0 0.00 0.02
TWTR 170915P00013000 P 09/15/17 13.0 0.01 0.02
TWTR 170915P00014000 P 09/15/17 14.0 0.05 0.06
TWTR 170915P00015000 P 09/15/17 15.0 0.18 0.20
TWTR 170915P00016000 P 09/15/17 16.0 0.55 0.58
TWTR 170915P00017000 P 09/15/17 17.0 1.22 1.25
TWTR 170915P00018000 P 09/15/17 18.0 2.08 2.12
TWTR 170915P00019000 P 09/15/17 19.0 3.00 3.10
TWTR 170915P00020000 P 09/15/17 20.0 3.95 4.05
TWTR 170915P00021000 P 09/15/17 21.0 4.95 5.05
TWTR 170915P00022000 P 09/15/17 22.0 5.95 6.05
TWTR 170915P00023000 P 09/15/17 23.0 6.95 7.05
TWTR 170915P00024000 P 09/15/17 24.0 7.95 8.05
TWTR 170915P00025000 P 09/15/17 25.0 8.95 9.05
TWTR 170915P00026000 P 09/15/17 26.0 9.95 10.05
TWTR 170915P00027000 P 09/15/17 27.0 10.95 11.05
TWTR 170915P00028000 P 09/15/17 28.0 11.95 12.05
TWTR 170915P00029000 P 09/15/17 29.0 12.95 13.05
TWTR 170915P00030000 P 09/15/17 30.0 13.95 14.05
TWTR 170915P00031000 P 09/15/17 31.0 14.95 15.10
TWTR 170915P00032000 P 09/15/17 32.0 15.95 16.05
TWTR 170915P00033000 P 09/15/17 33.0 16.90 17.05
TWTR 170915P00034000 P 09/15/17 34.0 17.95 18.05
TWTR 170922C00011000 C 09/22/17 11.0 4.85 5.10
TWTR 170922C00011500 C 09/22/17 11.5 4.25 4.55
TWTR 170922C00012000 C 09/22/17 12.0 3.95 4.10
TWTR 170922C00012500 C 09/22/17 12.5 2.48 3.60
TWTR 170922C00013000 C 09/22/17 13.0 2.58 3.10
TWTR 170922C00013500 C 09/22/17 13.5 2.52 2.58
TWTR 170922C00014000 C 09/22/17 14.0 2.06 2.12
TWTR 170922C00014500 C 09/22/17 14.5 1.64 1.69
TWTR 170922C00015000 C 09/22/17 15.0 1.25 1.30
TWTR 170922C00015500 C 09/22/17 15.5 0.92 0.97
TWTR 170922C00016000 C 09/22/17 16.0 0.64 0.69
TWTR 170922C00016500 C 09/22/17 16.5 0.45 0.49
TWTR 170922C00017000 C 09/22/17 17.0 0.30 0.34
TWTR 170922C00017500 C 09/22/17 17.5 0.20 0.24
TWTR 170922C00018000 C 09/22/17 18.0 0.14 0.16
TWTR 170922C00018500 C 09/22/17 18.5 0.09 0.12
TWTR 170922C00019000 C 09/22/17 19.0 0.06 0.10
TWTR 170922C00019500 C 09/22/17 19.5 0.05 0.08
TWTR 170922C00020000 C 09/22/17 20.0 0.04 0.07
TWTR 170922C00020500 C 09/22/17 20.5 0.00 0.06
TWTR 170922C00021000 C 09/22/17 21.0 0.00 0.04
TWTR 170922C00025000 C 09/22/17 25.0 0.00 0.04
TWTR 170922P00011000 P 09/22/17 11.0 0.00 0.01
TWTR 170922P00011500 P 09/22/17 11.5 0.00 0.02
TWTR 170922P00012000 P 09/22/17 12.0 0.00 0.02
TWTR 170922P00012500 P 09/22/17 12.5 0.00 0.02
TWTR 170922P00013000 P 09/22/17 13.0 0.00 0.03
TWTR 170922P00013500 P 09/22/17 13.5 0.00 0.05
TWTR 170922P00014000 P 09/22/17 14.0 0.06 0.09
TWTR 170922P00014500 P 09/22/17 14.5 0.13 0.15
TWTR 170922P00015000 P 09/22/17 15.0 0.25 0.27
TWTR 170922P00015500 P 09/22/17 15.5 0.40 0.44
TWTR 170922P00016000 P 09/22/17 16.0 0.63 0.66
TWTR 170922P00016500 P 09/22/17 16.5 0.92 0.97
TWTR 170922P00017000 P 09/22/17 17.0 1.28 1.33
TWTR 170922P00017500 P 09/22/17 17.5 1.67 1.73
TWTR 170922P00018000 P 09/22/17 18.0 2.10 2.16
TWTR 170922P00018500 P 09/22/17 18.5 2.56 2.62
TWTR 170922P00019000 P 09/22/17 19.0 3.00 3.10
TWTR 170922P00019500 P 09/22/17 19.5 3.50 3.60
TWTR 170922P00020000 P 09/22/17 20.0 4.00 4.10
TWTR 170922P00020500 P 09/22/17 20.5 4.45 4.60
TWTR 170922P00021000 P 09/22/17 21.0 4.95 5.10
TWTR 170922P00025000 P 09/22/17 25.0 8.80 9.05
TWTR 170929C00011000 C 09/29/17 11.0 4.95 5.10
TWTR 170929C00011500 C 09/29/17 11.5 4.40 4.55
TWTR 170929C00012000 C 09/29/17 12.0 2.97 4.10
TWTR 170929C00012500 C 09/29/17 12.5 3.50 3.60
TWTR 170929C00013000 C 09/29/17 13.0 3.00 3.10
TWTR 170929C00013500 C 09/29/17 13.5 2.52 2.62
TWTR 170929C00014000 C 09/29/17 14.0 2.09 2.16
TWTR 170929C00014500 C 09/29/17 14.5 1.67 1.74
TWTR 170929C00015000 C 09/29/17 15.0 1.31 1.36
TWTR 170929C00015500 C 09/29/17 15.5 0.98 1.03
TWTR 170929C00016000 C 09/29/17 16.0 0.73 0.76
TWTR 170929C00016500 C 09/29/17 16.5 0.52 0.55
TWTR 170929C00017000 C 09/29/17 17.0 0.36 0.41
TWTR 170929C00017500 C 09/29/17 17.5 0.26 0.29
TWTR 170929C00018000 C 09/29/17 18.0 0.18 0.21
TWTR 170929C00018500 C 09/29/17 18.5 0.13 0.16
TWTR 170929C00019000 C 09/29/17 19.0 0.09 0.13
TWTR 170929C00019500 C 09/29/17 19.5 0.06 0.10
TWTR 170929C00020000 C 09/29/17 20.0 0.05 0.08
TWTR 170929C00020500 C 09/29/17 20.5 0.04 0.07
TWTR 170929C00021000 C 09/29/17 21.0 0.03 0.05
TWTR 170929P00011000 P 09/29/17 11.0 0.00 0.02
TWTR 170929P00011500 P 09/29/17 11.5 0.00 0.02
TWTR 170929P00012000 P 09/29/17 12.0 0.00 0.02
TWTR 170929P00012500 P 09/29/17 12.5 0.00 0.03
TWTR 170929P00013000 P 09/29/17 13.0 0.00 0.05
TWTR 170929P00013500 P 09/29/17 13.5 0.04 0.07
TWTR 170929P00014000 P 09/29/17 14.0 0.09 0.12
TWTR 170929P00014500 P 09/29/17 14.5 0.17 0.20
TWTR 170929P00015000 P 09/29/17 15.0 0.29 0.32
TWTR 170929P00015500 P 09/29/17 15.5 0.46 0.50
TWTR 170929P00016000 P 09/29/17 16.0 0.69 0.74
TWTR 170929P00016500 P 09/29/17 16.5 0.99 1.03
TWTR 170929P00017000 P 09/29/17 17.0 1.34 1.38
TWTR 170929P00017500 P 09/29/17 17.5 1.72 1.77
TWTR 170929P00018000 P 09/29/17 18.0 2.13 2.20
TWTR 170929P00018500 P 09/29/17 18.5 2.57 2.65
TWTR 170929P00019000 P 09/29/17 19.0 3.05 3.15
TWTR 170929P00019500 P 09/29/17 19.5 2.46 3.60
TWTR 170929P00020000 P 09/29/17 20.0 4.00 4.10
TWTR 170929P00020500 P 09/29/17 20.5 4.50 4.60
TWTR 170929P00021000 P 09/29/17 21.0 4.90 5.10
TWTR 171020C00012000 C 10/20/17 12.0 4.00 4.10
TWTR 171020C00013000 C 10/20/17 13.0 3.00 3.20
TWTR 171020C00014000 C 10/20/17 14.0 2.23 2.28
TWTR 171020C00015000 C 10/20/17 15.0 1.52 1.54
TWTR 171020C00016000 C 10/20/17 16.0 0.96 0.98
TWTR 171020C00017000 C 10/20/17 17.0 0.58 0.61
TWTR 171020C00018000 C 10/20/17 18.0 0.35 0.38
TWTR 171020C00019000 C 10/20/17 19.0 0.22 0.24
TWTR 171020C00020000 C 10/20/17 20.0 0.14 0.16
TWTR 171020C00021000 C 10/20/17 21.0 0.10 0.12
TWTR 171020C00022000 C 10/20/17 22.0 0.07 0.09
TWTR 171020C00023000 C 10/20/17 23.0 0.05 0.07
TWTR 171020C00024000 C 10/20/17 24.0 0.04 0.06
TWTR 171020C00025000 C 10/20/17 25.0 0.03 0.05
TWTR 171020C00026000 C 10/20/17 26.0 0.03 0.04
TWTR 171020C00027000 C 10/20/17 27.0 0.02 0.04
TWTR 171020C00028000 C 10/20/17 28.0 0.02 0.03
TWTR 171020C00029000 C 10/20/17 29.0 0.00 0.03
TWTR 171020C00030000 C 10/20/17 30.0 0.00 0.03
TWTR 171020C00031000 C 10/20/17 31.0 0.00 0.03
TWTR 171020C00032000 C 10/20/17 32.0 0.00 0.02
TWTR 171020C00033000 C 10/20/17 33.0 0.00 0.02
TWTR 171020P00012000 P 10/20/17 12.0 0.02 0.04
TWTR 171020P00013000 P 10/20/17 13.0 0.08 0.09
TWTR 171020P00014000 P 10/20/17 14.0 0.21 0.23
TWTR 171020P00015000 P 10/20/17 15.0 0.47 0.50
TWTR 171020P00016000 P 10/20/17 16.0 0.91 0.94
TWTR 171020P00017000 P 10/20/17 17.0 1.54 1.57
TWTR 171020P00018000 P 10/20/17 18.0 2.31 2.35
TWTR 171020P00019000 P 10/20/17 19.0 3.15 3.25
TWTR 171020P00020000 P 10/20/17 20.0 4.05 4.15
TWTR 171020P00021000 P 10/20/17 21.0 5.00 5.15
TWTR 171020P00022000 P 10/20/17 22.0 5.95 6.10
TWTR 171020P00023000 P 10/20/17 23.0 6.95 7.10
TWTR 171020P00024000 P 10/20/17 24.0 7.60 8.15
TWTR 171020P00025000 P 10/20/17 25.0 8.40 9.20
TWTR 171020P00026000 P 10/20/17 26.0 9.30 10.25
TWTR 171020P00027000 P 10/20/17 27.0 10.15 11.30
TWTR 171020P00028000 P 10/20/17 28.0 11.15 12.30
TWTR 171020P00029000 P 10/20/17 29.0 12.10 13.45
TWTR 171020P00030000 P 10/20/17 30.0 12.85 14.45
TWTR 171020P00031000 P 10/20/17 31.0 13.85 15.45
TWTR 171020P00032000 P 10/20/17 32.0 14.85 16.80
TWTR 171020P00033000 P 10/20/17 33.0 15.80 17.60
TWTR 171215C00007000 C 12/15/17 7.0 7.05 11.10
TWTR 171215C00008000 C 12/15/17 8.0 7.05 8.15
TWTR 171215C00009000 C 12/15/17 9.0 6.65 7.15
TWTR 171215C00010000 C 12/15/17 10.0 6.05 6.15
TWTR 171215C00011000 C 12/15/17 11.0 4.50 5.20
TWTR 171215C00012000 C 12/15/17 12.0 3.90 4.30
TWTR 171215C00013000 C 12/15/17 13.0 3.35 3.45
TWTR 171215C00014000 C 12/15/17 14.0 2.64 2.71
TWTR 171215C00015000 C 12/15/17 15.0 2.00 2.09
TWTR 171215C00016000 C 12/15/17 16.0 1.48 1.56
TWTR 171215C00017000 C 12/15/17 17.0 1.13 1.16
TWTR 171215C00018000 C 12/15/17 18.0 0.83 0.85
TWTR 171215C00019000 C 12/15/17 19.0 0.60 0.63
TWTR 171215C00020000 C 12/15/17 20.0 0.44 0.47
TWTR 171215C00021000 C 12/15/17 21.0 0.33 0.35
TWTR 171215C00022000 C 12/15/17 22.0 0.25 0.27
TWTR 171215C00023000 C 12/15/17 23.0 0.19 0.21
TWTR 171215C00024000 C 12/15/17 24.0 0.15 0.17
TWTR 171215C00025000 C 12/15/17 25.0 0.12 0.13
TWTR 171215C00026000 C 12/15/17 26.0 0.10 0.11
TWTR 171215C00027000 C 12/15/17 27.0 0.08 0.09
TWTR 171215C00028000 C 12/15/17 28.0 0.07 0.08
TWTR 171215C00029000 C 12/15/17 29.0 0.06 0.08
TWTR 171215C00030000 C 12/15/17 30.0 0.05 0.07
TWTR 171215C00031000 C 12/15/17 31.0 0.04 0.06
TWTR 171215C00032000 C 12/15/17 32.0 0.03 0.06
TWTR 171215C00033000 C 12/15/17 33.0 0.03 0.04
TWTR 171215C00034000 C 12/15/17 34.0 0.03 0.05
TWTR 171215P00007000 P 12/15/17 7.0 0.00 0.02
TWTR 171215P00008000 P 12/15/17 8.0 0.00 0.02
TWTR 171215P00009000 P 12/15/17 9.0 0.00 0.03
TWTR 171215P00010000 P 12/15/17 10.0 0.01 0.06
TWTR 171215P00011000 P 12/15/17 11.0 0.08 0.10
TWTR 171215P00012000 P 12/15/17 12.0 0.16 0.21
TWTR 171215P00013000 P 12/15/17 13.0 0.32 0.36
TWTR 171215P00014000 P 12/15/17 14.0 0.59 0.62
TWTR 171215P00015000 P 12/15/17 15.0 0.96 0.99
TWTR 171215P00016000 P 12/15/17 16.0 1.44 1.47
TWTR 171215P00017000 P 12/15/17 17.0 2.04 2.10
TWTR 171215P00018000 P 12/15/17 18.0 2.73 2.81
TWTR 171215P00019000 P 12/15/17 19.0 3.50 3.55
TWTR 171215P00020000 P 12/15/17 20.0 4.30 4.40
TWTR 171215P00021000 P 12/15/17 21.0 5.20 5.30
TWTR 171215P00022000 P 12/15/17 22.0 6.15 6.25
TWTR 171215P00023000 P 12/15/17 23.0 7.05 7.15
TWTR 171215P00024000 P 12/15/17 24.0 8.00 8.15
TWTR 171215P00025000 P 12/15/17 25.0 9.00 9.10
TWTR 171215P00026000 P 12/15/17 26.0 9.70 10.10
TWTR 171215P00027000 P 12/15/17 27.0 10.75 11.10
TWTR 171215P00028000 P 12/15/17 28.0 10.90 12.15
TWTR 171215P00029000 P 12/15/17 29.0 12.10 13.05
TWTR 171215P00030000 P 12/15/17 30.0 12.50 14.40
TWTR 171215P00031000 P 12/15/17 31.0 13.25 15.45
TWTR 171215P00032000 P 12/15/17 32.0 14.40 17.00
TWTR 171215P00033000 P 12/15/17 33.0 15.40 18.10
TWTR 171215P00034000 P 12/15/17 34.0 16.65 18.35
TWTR 180119C00003000 C 01/19/18 3.0 10.80 13.20
TWTR 180119C00005000 C 01/19/18 5.0 9.00 13.25
TWTR 180119C00007000 C 01/19/18 7.0 7.00 11.15
TWTR 180119C00008000 C 01/19/18 8.0 7.65 8.55
TWTR 180119C00009000 C 01/19/18 9.0 6.75 7.50
TWTR 180119C00010000 C 01/19/18 10.0 6.05 6.30
TWTR 180119C00011000 C 01/19/18 11.0 4.60 5.55
TWTR 180119C00012000 C 01/19/18 12.0 4.25 4.45
TWTR 180119C00013000 C 01/19/18 13.0 3.30 3.65
TWTR 180119C00014000 C 01/19/18 14.0 2.65 2.93
TWTR 180119C00015000 C 01/19/18 15.0 2.21 2.28
TWTR 180119C00016000 C 01/19/18 16.0 1.72 1.78
TWTR 180119C00017000 C 01/19/18 17.0 1.33 1.39
TWTR 180119C00018000 C 01/19/18 18.0 1.02 1.07
TWTR 180119C00019000 C 01/19/18 19.0 0.78 0.85
TWTR 180119C00020000 C 01/19/18 20.0 0.60 0.65
TWTR 180119C00021000 C 01/19/18 21.0 0.47 0.53
TWTR 180119C00022000 C 01/19/18 22.0 0.37 0.44
TWTR 180119C00023000 C 01/19/18 23.0 0.30 0.35
TWTR 180119C00024000 C 01/19/18 24.0 0.24 0.30
TWTR 180119C00025000 C 01/19/18 25.0 0.20 0.24
TWTR 180119C00026000 C 01/19/18 26.0 0.13 0.21
TWTR 180119C00027000 C 01/19/18 27.0 0.14 0.18
TWTR 180119C00028000 C 01/19/18 28.0 0.12 0.18
TWTR 180119C00029000 C 01/19/18 29.0 0.08 0.15
TWTR 180119C00030000 C 01/19/18 30.0 0.09 0.12
TWTR 180119C00031000 C 01/19/18 31.0 0.08 0.12
TWTR 180119C00032000 C 01/19/18 32.0 0.07 0.11
TWTR 180119C00033000 C 01/19/18 33.0 0.06 0.10
TWTR 180119C00034000 C 01/19/18 34.0 0.03 0.09
TWTR 180119C00035000 C 01/19/18 35.0 0.03 0.05
TWTR 180119C00036000 C 01/19/18 36.0 0.01 0.05
TWTR 180119C00037000 C 01/19/18 37.0 0.02 0.05
TWTR 180119C00038000 C 01/19/18 38.0 0.02 0.06
TWTR 180119C00039000 C 01/19/18 39.0 0.02 0.04
TWTR 180119P00003000 P 01/19/18 3.0 0.00 0.03
TWTR 180119P00005000 P 01/19/18 5.0 0.00 0.15
TWTR 180119P00007000 P 01/19/18 7.0 0.00 0.13
TWTR 180119P00008000 P 01/19/18 8.0 0.01 0.05
TWTR 180119P00009000 P 01/19/18 9.0 0.02 0.05
TWTR 180119P00010000 P 01/19/18 10.0 0.05 0.08
TWTR 180119P00011000 P 01/19/18 11.0 0.11 0.18
TWTR 180119P00012000 P 01/19/18 12.0 0.23 0.28
TWTR 180119P00013000 P 01/19/18 13.0 0.42 0.50
TWTR 180119P00014000 P 01/19/18 14.0 0.71 0.78
TWTR 180119P00015000 P 01/19/18 15.0 1.10 1.14
TWTR 180119P00016000 P 01/19/18 16.0 1.60 1.64
TWTR 180119P00017000 P 01/19/18 17.0 2.19 2.28
TWTR 180119P00018000 P 01/19/18 18.0 2.88 2.97
TWTR 180119P00019000 P 01/19/18 19.0 3.60 3.75
TWTR 180119P00020000 P 01/19/18 20.0 4.40 4.65
TWTR 180119P00021000 P 01/19/18 21.0 5.30 5.50
TWTR 180119P00022000 P 01/19/18 22.0 6.15 6.35
TWTR 180119P00023000 P 01/19/18 23.0 7.10 7.30
TWTR 180119P00024000 P 01/19/18 24.0 8.05 8.25
TWTR 180119P00025000 P 01/19/18 25.0 8.40 9.35
TWTR 180119P00026000 P 01/19/18 26.0 10.00 10.30
TWTR 180119P00027000 P 01/19/18 27.0 10.90 11.40
TWTR 180119P00028000 P 01/19/18 28.0 11.85 12.90
TWTR 180119P00029000 P 01/19/18 29.0 12.85 13.30
TWTR 180119P00030000 P 01/19/18 30.0 13.80 14.45
TWTR 180119P00031000 P 01/19/18 31.0 14.45 16.10
TWTR 180119P00032000 P 01/19/18 32.0 15.40 17.30
TWTR 180119P00033000 P 01/19/18 33.0 16.25 19.40
TWTR 180119P00034000 P 01/19/18 34.0 16.35 20.35
TWTR 180119P00035000 P 01/19/18 35.0 16.70 19.30
TWTR 180119P00036000 P 01/19/18 36.0 18.25 22.15
TWTR 180119P00037000 P 01/19/18 37.0 19.25 23.30
TWTR 180119P00038000 P 01/19/18 38.0 20.25 24.25
TWTR 180119P00039000 P 01/19/18 39.0 21.25 25.25
TWTR 180316C00009000 C 03/16/18 9.0 5.55 8.85
TWTR 180316C00010000 C 03/16/18 10.0 4.65 7.85
TWTR 180316C00011000 C 03/16/18 11.0 3.75 7.10
TWTR 180316C00012000 C 03/16/18 12.0 4.50 4.65
TWTR 180316C00013000 C 03/16/18 13.0 3.75 3.85
TWTR 180316C00014000 C 03/16/18 14.0 3.10 3.20
TWTR 180316C00015000 C 03/16/18 15.0 2.53 2.58
TWTR 180316C00016000 C 03/16/18 16.0 2.04 2.09
TWTR 180316C00017000 C 03/16/18 17.0 1.64 1.68
TWTR 180316C00018000 C 03/16/18 18.0 1.31 1.37
TWTR 180316C00019000 C 03/16/18 19.0 1.04 1.10
TWTR 180316C00020000 C 03/16/18 20.0 0.83 0.87
TWTR 180316C00021000 C 03/16/18 21.0 0.66 0.73
TWTR 180316C00022000 C 03/16/18 22.0 0.53 0.57
TWTR 180316C00023000 C 03/16/18 23.0 0.43 0.46
TWTR 180316C00024000 C 03/16/18 24.0 0.35 0.38
TWTR 180316C00025000 C 03/16/18 25.0 0.29 0.31
TWTR 180316C00026000 C 03/16/18 26.0 0.24 0.26
TWTR 180316C00027000 C 03/16/18 27.0 0.20 0.22
TWTR 180316C00028000 C 03/16/18 28.0 0.16 0.18
TWTR 180316C00029000 C 03/16/18 29.0 0.14 0.16
TWTR 180316C00030000 C 03/16/18 30.0 0.12 0.15
TWTR 180316C00031000 C 03/16/18 31.0 0.10 0.12
TWTR 180316C00032000 C 03/16/18 32.0 0.08 0.10
TWTR 180316C00033000 C 03/16/18 33.0 0.06 0.10
TWTR 180316C00034000 C 03/16/18 34.0 0.06 0.08
TWTR 180316P00009000 P 03/16/18 9.0 0.07 0.10
TWTR 180316P00010000 P 03/16/18 10.0 0.13 0.18
TWTR 180316P00011000 P 03/16/18 11.0 0.23 0.28
TWTR 180316P00012000 P 03/16/18 12.0 0.39 0.44
TWTR 180316P00013000 P 03/16/18 13.0 0.62 0.68
TWTR 180316P00014000 P 03/16/18 14.0 0.96 1.00
TWTR 180316P00015000 P 03/16/18 15.0 1.36 1.42
TWTR 180316P00016000 P 03/16/18 16.0 1.89 1.92
TWTR 180316P00017000 P 03/16/18 17.0 2.48 2.51
TWTR 180316P00018000 P 03/16/18 18.0 3.10 3.20
TWTR 180316P00019000 P 03/16/18 19.0 3.85 3.95
TWTR 180316P00020000 P 03/16/18 20.0 4.65 4.75
TWTR 180316P00021000 P 03/16/18 21.0 5.45 5.55
TWTR 180316P00022000 P 03/16/18 22.0 6.30 6.45
TWTR 180316P00023000 P 03/16/18 23.0 7.20 7.35
TWTR 180316P00024000 P 03/16/18 24.0 8.15 8.25
TWTR 180316P00025000 P 03/16/18 25.0 9.05 9.20
TWTR 180316P00026000 P 03/16/18 26.0 8.50 11.70
TWTR 180316P00027000 P 03/16/18 27.0 9.50 12.65
TWTR 180316P00028000 P 03/16/18 28.0 10.35 13.70
TWTR 180316P00029000 P 03/16/18 29.0 11.45 14.65
TWTR 180316P00030000 P 03/16/18 30.0 12.40 15.60
TWTR 180316P00031000 P 03/16/18 31.0 13.35 16.75
TWTR 180316P00032000 P 03/16/18 32.0 14.25 17.75
TWTR 180316P00033000 P 03/16/18 33.0 15.25 18.75
TWTR 180316P00034000 P 03/16/18 34.0 15.95 18.20
TWTR 190118C00003000 C 01/18/19 3.0 11.00 15.40
TWTR 190118C00005000 C 01/18/19 5.0 9.00 13.50
TWTR 190118C00008000 C 01/18/19 8.0 8.35 8.75
TWTR 190118C00010000 C 01/18/19 10.0 6.60 7.35
TWTR 190118C00013000 C 01/18/19 13.0 4.70 4.85
TWTR 190118C00015000 C 01/18/19 15.0 3.60 3.75
TWTR 190118C00017000 C 01/18/19 17.0 2.80 2.92
TWTR 190118C00020000 C 01/18/19 20.0 1.90 1.99
TWTR 190118C00022000 C 01/18/19 22.0 1.41 1.50
TWTR 190118C00025000 C 01/18/19 25.0 1.00 1.04
TWTR 190118C00027000 C 01/18/19 27.0 0.77 0.84
TWTR 190118C00030000 C 01/18/19 30.0 0.49 0.63
TWTR 190118C00035000 C 01/18/19 35.0 0.32 0.37
TWTR 190118C00037000 C 01/18/19 37.0 0.25 0.32
TWTR 190118P00003000 P 01/18/19 3.0 0.00 0.05
TWTR 190118P00005000 P 01/18/19 5.0 0.00 0.09
TWTR 190118P00008000 P 01/18/19 8.0 0.15 0.24
TWTR 190118P00010000 P 01/18/19 10.0 0.46 0.54
TWTR 190118P00013000 P 01/18/19 13.0 1.38 1.43
TWTR 190118P00015000 P 01/18/19 15.0 2.27 2.35
TWTR 190118P00017000 P 01/18/19 17.0 3.35 3.50
TWTR 190118P00020000 P 01/18/19 20.0 5.40 5.65
TWTR 190118P00022000 P 01/18/19 22.0 6.95 7.10
TWTR 190118P00025000 P 01/18/19 25.0 9.50 9.65
TWTR 190118P00027000 P 01/18/19 27.0 11.25 11.50
TWTR 190118P00030000 P 01/18/19 30.0 14.05 14.40
TWTR 190118P00035000 P 01/18/19 35.0 17.15 20.75
TWTR 190118P00037000 P 01/18/19 37.0 18.50 21.60

OPRA data is delayed 15 minutes.