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 (2016-08-12)Premium Content

Twitter Inc (TWTR)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 160902C00008000 C 09/02/16 8.0 8.95 11.25
TWTR 160902C00009000 C 09/02/16 9.0 7.95 11.10
TWTR 160902C00010000 C 09/02/16 10.0 7.70 9.55
TWTR 160902C00011000 C 09/02/16 11.0 5.95 7.60
TWTR 160902C00011500 C 09/02/16 11.5 5.75 7.30
TWTR 160902C00012000 C 09/02/16 12.0 4.95 8.30
TWTR 160902C00012500 C 09/02/16 12.5 4.45 6.30
TWTR 160902C00013000 C 09/02/16 13.0 4.75 5.85
TWTR 160902C00013500 C 09/02/16 13.5 4.70 5.05
TWTR 160902C00014000 C 09/02/16 14.0 4.30 4.55
TWTR 160902C00014500 C 09/02/16 14.5 3.60 4.15
TWTR 160902C00015000 C 09/02/16 15.0 3.25 3.55
TWTR 160902C00015500 C 09/02/16 15.5 2.95 3.05
TWTR 160902C00016000 C 09/02/16 16.0 2.46 2.50
TWTR 160902C00016500 C 09/02/16 16.5 1.97 2.00
TWTR 160902C00017000 C 09/02/16 17.0 1.47 1.51
TWTR 160902C00017500 C 09/02/16 17.5 1.00 1.02
TWTR 160902C00018000 C 09/02/16 18.0 0.57 0.59
TWTR 160902C00018500 C 09/02/16 18.5 0.26 0.28
TWTR 160902C00019000 C 09/02/16 19.0 0.12 0.13
TWTR 160902C00019500 C 09/02/16 19.5 0.05 0.07
TWTR 160902C00020000 C 09/02/16 20.0 0.03 0.04
TWTR 160902C00020500 C 09/02/16 20.5 0.02 0.04
TWTR 160902C00021000 C 09/02/16 21.0 0.01 0.04
TWTR 160902C00021500 C 09/02/16 21.5 0.01 0.04
TWTR 160902C00022000 C 09/02/16 22.0 0.01 0.03
TWTR 160902C00022500 C 09/02/16 22.5 0.00 0.03
TWTR 160902C00023000 C 09/02/16 23.0 0.00 0.05
TWTR 160902C00023500 C 09/02/16 23.5 0.00 0.06
TWTR 160902C00024000 C 09/02/16 24.0 0.00 0.06
TWTR 160902C00024500 C 09/02/16 24.5 0.01 0.06
TWTR 160902C00025000 C 09/02/16 25.0 0.00 0.06
TWTR 160902C00025500 C 09/02/16 25.5 0.00 0.06
TWTR 160902C00026000 C 09/02/16 26.0 0.00 0.02
TWTR 160902C00026500 C 09/02/16 26.5 0.00 0.03
TWTR 160902C00027000 C 09/02/16 27.0 0.00 0.06
TWTR 160902C00027500 C 09/02/16 27.5 0.00 0.06
TWTR 160902C00028000 C 09/02/16 28.0 0.00 0.01
TWTR 160902C00028500 C 09/02/16 28.5 0.00 0.06
TWTR 160902C00029000 C 09/02/16 29.0 0.00 0.01
TWTR 160902C00030000 C 09/02/16 30.0 0.00 0.06
TWTR 160902P00008000 P 09/02/16 8.0 0.00 1.76
TWTR 160902P00009000 P 09/02/16 9.0 0.00 0.06
TWTR 160902P00010000 P 09/02/16 10.0 0.00 0.06
TWTR 160902P00011000 P 09/02/16 11.0 0.00 0.06
TWTR 160902P00011500 P 09/02/16 11.5 0.00 0.06
TWTR 160902P00012000 P 09/02/16 12.0 0.00 0.06
TWTR 160902P00012500 P 09/02/16 12.5 0.00 0.06
TWTR 160902P00013000 P 09/02/16 13.0 0.00 0.06
TWTR 160902P00013500 P 09/02/16 13.5 0.00 0.06
TWTR 160902P00014000 P 09/02/16 14.0 0.00 0.01
TWTR 160902P00014500 P 09/02/16 14.5 0.00 0.01
TWTR 160902P00015000 P 09/02/16 15.0 0.00 0.01
TWTR 160902P00015500 P 09/02/16 15.5 0.00 0.01
TWTR 160902P00016000 P 09/02/16 16.0 0.00 0.01
TWTR 160902P00016500 P 09/02/16 16.5 0.00 0.01
TWTR 160902P00017000 P 09/02/16 17.0 0.01 0.02
TWTR 160902P00017500 P 09/02/16 17.5 0.03 0.05
TWTR 160902P00018000 P 09/02/16 18.0 0.10 0.11
TWTR 160902P00018500 P 09/02/16 18.5 0.30 0.31
TWTR 160902P00019000 P 09/02/16 19.0 0.63 0.66
TWTR 160902P00019500 P 09/02/16 19.5 1.07 1.10
TWTR 160902P00020000 P 09/02/16 20.0 1.54 1.58
TWTR 160902P00020500 P 09/02/16 20.5 2.02 2.07
TWTR 160902P00021000 P 09/02/16 21.0 2.52 2.56
TWTR 160902P00021500 P 09/02/16 21.5 3.00 3.15
TWTR 160902P00022000 P 09/02/16 22.0 3.45 3.65
TWTR 160902P00022500 P 09/02/16 22.5 3.95 4.15
TWTR 160902P00023000 P 09/02/16 23.0 4.45 4.65
TWTR 160902P00023500 P 09/02/16 23.5 4.70 5.40
TWTR 160902P00024000 P 09/02/16 24.0 5.20 5.90
TWTR 160902P00024500 P 09/02/16 24.5 5.70 6.35
TWTR 160902P00025000 P 09/02/16 25.0 6.45 6.85
TWTR 160902P00025500 P 09/02/16 25.5 6.85 7.20
TWTR 160902P00026000 P 09/02/16 26.0 7.20 7.90
TWTR 160902P00026500 P 09/02/16 26.5 6.60 8.10
TWTR 160902P00027000 P 09/02/16 27.0 6.90 8.80
TWTR 160902P00027500 P 09/02/16 27.5 7.70 9.10
TWTR 160902P00028000 P 09/02/16 28.0 8.20 9.60
TWTR 160902P00028500 P 09/02/16 28.5 8.60 10.10
TWTR 160902P00029000 P 09/02/16 29.0 8.75 10.70
TWTR 160902P00030000 P 09/02/16 30.0 10.80 12.00
TWTR 160909C00008000 C 09/09/16 8.0 8.70 12.25
TWTR 160909C00008500 C 09/09/16 8.5 8.15 12.40
TWTR 160909C00009000 C 09/09/16 9.0 7.55 11.85
TWTR 160909C00009500 C 09/09/16 9.5 6.75 11.20
TWTR 160909C00010000 C 09/09/16 10.0 6.70 10.25
TWTR 160909C00010500 C 09/09/16 10.5 5.75 10.20
TWTR 160909C00011000 C 09/09/16 11.0 5.80 9.90
TWTR 160909C00011500 C 09/09/16 11.5 5.10 7.30
TWTR 160909C00012000 C 09/09/16 12.0 5.05 6.60
TWTR 160909C00012500 C 09/09/16 12.5 4.55 7.80
TWTR 160909C00013000 C 09/09/16 13.0 5.20 5.55
TWTR 160909C00013500 C 09/09/16 13.5 4.75 5.05
TWTR 160909C00014000 C 09/09/16 14.0 4.25 4.55
TWTR 160909C00014500 C 09/09/16 14.5 3.65 4.15
TWTR 160909C00015000 C 09/09/16 15.0 3.40 3.55
TWTR 160909C00015500 C 09/09/16 15.5 2.97 3.05
TWTR 160909C00016000 C 09/09/16 16.0 2.47 2.51
TWTR 160909C00016500 C 09/09/16 16.5 1.99 2.03
TWTR 160909C00017000 C 09/09/16 17.0 1.52 1.56
TWTR 160909C00017500 C 09/09/16 17.5 1.10 1.13
TWTR 160909C00018000 C 09/09/16 18.0 0.75 0.77
TWTR 160909C00018500 C 09/09/16 18.5 0.48 0.51
TWTR 160909C00019000 C 09/09/16 19.0 0.31 0.34
TWTR 160909C00019500 C 09/09/16 19.5 0.20 0.23
TWTR 160909C00020000 C 09/09/16 20.0 0.14 0.17
TWTR 160909C00020500 C 09/09/16 20.5 0.10 0.12
TWTR 160909C00021000 C 09/09/16 21.0 0.08 0.10
TWTR 160909C00021500 C 09/09/16 21.5 0.06 0.11
TWTR 160909C00022000 C 09/09/16 22.0 0.05 0.10
TWTR 160909C00022500 C 09/09/16 22.5 0.04 0.10
TWTR 160909C00023000 C 09/09/16 23.0 0.04 0.09
TWTR 160909C00023500 C 09/09/16 23.5 0.03 0.05
TWTR 160909C00024000 C 09/09/16 24.0 0.03 0.04
TWTR 160909C00024500 C 09/09/16 24.5 0.02 0.07
TWTR 160909C00025000 C 09/09/16 25.0 0.02 0.04
TWTR 160909C00025500 C 09/09/16 25.5 0.02 0.04
TWTR 160909C00026000 C 09/09/16 26.0 0.00 0.07
TWTR 160909C00026500 C 09/09/16 26.5 0.00 0.07
TWTR 160909C00027000 C 09/09/16 27.0 0.00 0.07
TWTR 160909C00027500 C 09/09/16 27.5 0.00 0.07
TWTR 160909C00028000 C 09/09/16 28.0 0.00 0.06
TWTR 160909C00028500 C 09/09/16 28.5 0.00 0.06
TWTR 160909C00030000 C 09/09/16 30.0 0.00 0.06
TWTR 160909P00008000 P 09/09/16 8.0 0.00 1.76
TWTR 160909P00008500 P 09/09/16 8.5 0.00 0.06
TWTR 160909P00009000 P 09/09/16 9.0 0.00 0.06
TWTR 160909P00009500 P 09/09/16 9.5 0.00 0.06
TWTR 160909P00010000 P 09/09/16 10.0 0.00 0.06
TWTR 160909P00010500 P 09/09/16 10.5 0.00 0.06
TWTR 160909P00011000 P 09/09/16 11.0 0.00 0.06
TWTR 160909P00011500 P 09/09/16 11.5 0.00 0.06
TWTR 160909P00012000 P 09/09/16 12.0 0.00 0.06
TWTR 160909P00012500 P 09/09/16 12.5 0.00 0.06
TWTR 160909P00013000 P 09/09/16 13.0 0.00 0.06
TWTR 160909P00013500 P 09/09/16 13.5 0.00 0.06
TWTR 160909P00014000 P 09/09/16 14.0 0.00 0.06
TWTR 160909P00014500 P 09/09/16 14.5 0.00 0.06
TWTR 160909P00015000 P 09/09/16 15.0 0.00 0.02
TWTR 160909P00015500 P 09/09/16 15.5 0.00 0.06
TWTR 160909P00016000 P 09/09/16 16.0 0.00 0.05
TWTR 160909P00016500 P 09/09/16 16.5 0.02 0.04
TWTR 160909P00017000 P 09/09/16 17.0 0.06 0.07
TWTR 160909P00017500 P 09/09/16 17.5 0.13 0.15
TWTR 160909P00018000 P 09/09/16 18.0 0.27 0.29
TWTR 160909P00018500 P 09/09/16 18.5 0.50 0.53
TWTR 160909P00019000 P 09/09/16 19.0 0.83 0.86
TWTR 160909P00019500 P 09/09/16 19.5 1.22 1.25
TWTR 160909P00020000 P 09/09/16 20.0 1.65 1.69
TWTR 160909P00020500 P 09/09/16 20.5 2.11 2.15
TWTR 160909P00021000 P 09/09/16 21.0 2.58 2.63
TWTR 160909P00021500 P 09/09/16 21.5 3.00 3.25
TWTR 160909P00022000 P 09/09/16 22.0 3.50 3.65
TWTR 160909P00022500 P 09/09/16 22.5 4.00 4.20
TWTR 160909P00023000 P 09/09/16 23.0 4.50 4.65
TWTR 160909P00023500 P 09/09/16 23.5 5.00 5.15
TWTR 160909P00024000 P 09/09/16 24.0 5.45 5.65
TWTR 160909P00024500 P 09/09/16 24.5 5.95 6.15
TWTR 160909P00025000 P 09/09/16 25.0 6.45 6.65
TWTR 160909P00025500 P 09/09/16 25.5 6.95 7.15
TWTR 160909P00026000 P 09/09/16 26.0 7.45 7.65
TWTR 160909P00026500 P 09/09/16 26.5 6.40 9.75
TWTR 160909P00027000 P 09/09/16 27.0 6.90 9.25
TWTR 160909P00027500 P 09/09/16 27.5 7.25 10.75
TWTR 160909P00028000 P 09/09/16 28.0 7.75 11.25
TWTR 160909P00028500 P 09/09/16 28.5 8.95 10.50
TWTR 160909P00030000 P 09/09/16 30.0 9.90 12.10
TWTR 160916C00004000 C 09/16/16 4.0 13.95 15.00
TWTR 160916C00005000 C 09/16/16 5.0 11.70 15.30
TWTR 160916C00006000 C 09/16/16 6.0 11.70 12.80
TWTR 160916C00007000 C 09/16/16 7.0 10.70 11.85
TWTR 160916C00007500 C 09/16/16 7.5 9.25 11.85
TWTR 160916C00008000 C 09/16/16 8.0 10.00 10.65
TWTR 160916C00008500 C 09/16/16 8.5 8.25 10.50
TWTR 160916C00009000 C 09/16/16 9.0 9.35 9.60
TWTR 160916C00009500 C 09/16/16 9.5 7.25 9.35
TWTR 160916C00010000 C 09/16/16 10.0 7.95 8.65
TWTR 160916C00010500 C 09/16/16 10.5 6.25 8.55
TWTR 160916C00011000 C 09/16/16 11.0 7.45 7.65
TWTR 160916C00011500 C 09/16/16 11.5 6.50 7.55
TWTR 160916C00012000 C 09/16/16 12.0 6.40 6.55
TWTR 160916C00012500 C 09/16/16 12.5 5.65 6.05
TWTR 160916C00013000 C 09/16/16 13.0 5.35 5.55
TWTR 160916C00013500 C 09/16/16 13.5 4.50 5.05
TWTR 160916C00014000 C 09/16/16 14.0 4.40 4.55
TWTR 160916C00014500 C 09/16/16 14.5 3.75 4.10
TWTR 160916C00015000 C 09/16/16 15.0 3.40 3.60
TWTR 160916C00015500 C 09/16/16 15.5 2.99 3.10
TWTR 160916C00016000 C 09/16/16 16.0 2.51 2.54
TWTR 160916C00016500 C 09/16/16 16.5 2.05 2.09
TWTR 160916C00017000 C 09/16/16 17.0 1.62 1.65
TWTR 160916C00017500 C 09/16/16 17.5 1.24 1.26
TWTR 160916C00018000 C 09/16/16 18.0 0.92 0.94
TWTR 160916C00018500 C 09/16/16 18.5 0.68 0.69
TWTR 160916C00019000 C 09/16/16 19.0 0.49 0.51
TWTR 160916C00019500 C 09/16/16 19.5 0.37 0.39
TWTR 160916C00020000 C 09/16/16 20.0 0.29 0.31
TWTR 160916C00020500 C 09/16/16 20.5 0.23 0.25
TWTR 160916C00021000 C 09/16/16 21.0 0.19 0.21
TWTR 160916C00021500 C 09/16/16 21.5 0.17 0.18
TWTR 160916C00022000 C 09/16/16 22.0 0.15 0.16
TWTR 160916C00022500 C 09/16/16 22.5 0.13 0.14
TWTR 160916C00023000 C 09/16/16 23.0 0.11 0.13
TWTR 160916C00023500 C 09/16/16 23.5 0.10 0.12
TWTR 160916C00024000 C 09/16/16 24.0 0.09 0.11
TWTR 160916C00024500 C 09/16/16 24.5 0.08 0.12
TWTR 160916C00025000 C 09/16/16 25.0 0.07 0.10
TWTR 160916C00026000 C 09/16/16 26.0 0.05 0.10
TWTR 160916C00027000 C 09/16/16 27.0 0.04 0.09
TWTR 160916C00028000 C 09/16/16 28.0 0.02 0.08
TWTR 160916C00029000 C 09/16/16 29.0 0.03 0.05
TWTR 160916C00030000 C 09/16/16 30.0 0.02 0.06
TWTR 160916C00031000 C 09/16/16 31.0 0.02 0.03
TWTR 160916C00032000 C 09/16/16 32.0 0.01 0.03
TWTR 160916C00033000 C 09/16/16 33.0 0.01 0.03
TWTR 160916C00034000 C 09/16/16 34.0 0.00 0.02
TWTR 160916C00035000 C 09/16/16 35.0 0.00 0.02
TWTR 160916C00036000 C 09/16/16 36.0 0.01 0.02
TWTR 160916C00037000 C 09/16/16 37.0 0.01 0.02
TWTR 160916C00038000 C 09/16/16 38.0 0.01 0.02
TWTR 160916P00004000 P 09/16/16 4.0 0.00 0.13
TWTR 160916P00005000 P 09/16/16 5.0 0.00 0.13
TWTR 160916P00006000 P 09/16/16 6.0 0.00 0.36
TWTR 160916P00007000 P 09/16/16 7.0 0.00 0.06
TWTR 160916P00007500 P 09/16/16 7.5 0.00 0.06
TWTR 160916P00008000 P 09/16/16 8.0 0.00 0.36
TWTR 160916P00008500 P 09/16/16 8.5 0.00 0.06
TWTR 160916P00009000 P 09/16/16 9.0 0.00 0.06
TWTR 160916P00009500 P 09/16/16 9.5 0.00 0.06
TWTR 160916P00010000 P 09/16/16 10.0 0.00 0.01
TWTR 160916P00010500 P 09/16/16 10.5 0.00 0.06
TWTR 160916P00011000 P 09/16/16 11.0 0.00 0.01
TWTR 160916P00011500 P 09/16/16 11.5 0.00 0.06
TWTR 160916P00012000 P 09/16/16 12.0 0.00 0.01
TWTR 160916P00012500 P 09/16/16 12.5 0.00 0.06
TWTR 160916P00013000 P 09/16/16 13.0 0.00 0.01
TWTR 160916P00013500 P 09/16/16 13.5 0.00 0.06
TWTR 160916P00014000 P 09/16/16 14.0 0.01 0.02
TWTR 160916P00014500 P 09/16/16 14.5 0.00 0.06
TWTR 160916P00015000 P 09/16/16 15.0 0.01 0.04
TWTR 160916P00015500 P 09/16/16 15.5 0.02 0.06
TWTR 160916P00016000 P 09/16/16 16.0 0.05 0.06
TWTR 160916P00016500 P 09/16/16 16.5 0.08 0.09
TWTR 160916P00017000 P 09/16/16 17.0 0.15 0.16
TWTR 160916P00017500 P 09/16/16 17.5 0.26 0.28
TWTR 160916P00018000 P 09/16/16 18.0 0.44 0.46
TWTR 160916P00018500 P 09/16/16 18.5 0.69 0.70
TWTR 160916P00019000 P 09/16/16 19.0 1.01 1.03
TWTR 160916P00019500 P 09/16/16 19.5 1.38 1.41
TWTR 160916P00020000 P 09/16/16 20.0 1.80 1.82
TWTR 160916P00020500 P 09/16/16 20.5 2.23 2.28
TWTR 160916P00021000 P 09/16/16 21.0 2.69 2.73
TWTR 160916P00021500 P 09/16/16 21.5 3.00 3.40
TWTR 160916P00022000 P 09/16/16 22.0 3.50 3.70
TWTR 160916P00022500 P 09/16/16 22.5 3.90 4.35
TWTR 160916P00023000 P 09/16/16 23.0 4.55 4.75
TWTR 160916P00023500 P 09/16/16 23.5 5.00 5.30
TWTR 160916P00024000 P 09/16/16 24.0 5.45 5.85
TWTR 160916P00024500 P 09/16/16 24.5 6.00 6.35
TWTR 160916P00025000 P 09/16/16 25.0 6.50 6.85
TWTR 160916P00026000 P 09/16/16 26.0 7.50 7.70
TWTR 160916P00027000 P 09/16/16 27.0 8.15 9.05
TWTR 160916P00028000 P 09/16/16 28.0 9.25 10.00
TWTR 160916P00029000 P 09/16/16 29.0 10.25 11.00
TWTR 160916P00030000 P 09/16/16 30.0 11.40 11.80
TWTR 160916P00031000 P 09/16/16 31.0 11.80 13.00
TWTR 160916P00032000 P 09/16/16 32.0 13.25 13.70
TWTR 160916P00033000 P 09/16/16 33.0 14.15 14.70
TWTR 160916P00034000 P 09/16/16 34.0 15.20 15.75
TWTR 160916P00035000 P 09/16/16 35.0 16.20 16.75
TWTR 160916P00036000 P 09/16/16 36.0 16.85 17.75
TWTR 160916P00037000 P 09/16/16 37.0 18.15 18.75
TWTR 160916P00038000 P 09/16/16 38.0 19.15 19.75
TWTR 160923C00010000 C 09/23/16 10.0 8.00 9.25
TWTR 160923C00010500 C 09/23/16 10.5 6.40 8.75
TWTR 160923C00011000 C 09/23/16 11.0 5.75 8.15
TWTR 160923C00011500 C 09/23/16 11.5 5.25 7.75
TWTR 160923C00012000 C 09/23/16 12.0 4.85 8.15
TWTR 160923C00012500 C 09/23/16 12.5 5.85 6.75
TWTR 160923C00013000 C 09/23/16 13.0 5.05 6.10
TWTR 160923C00013500 C 09/23/16 13.5 4.90 5.10
TWTR 160923C00014000 C 09/23/16 14.0 4.30 4.60
TWTR 160923C00014500 C 09/23/16 14.5 3.80 4.10
TWTR 160923C00015000 C 09/23/16 15.0 3.35 3.60
TWTR 160923C00015500 C 09/23/16 15.5 3.00 3.20
TWTR 160923C00016000 C 09/23/16 16.0 2.56 2.62
TWTR 160923C00016500 C 09/23/16 16.5 2.12 2.19
TWTR 160923C00017000 C 09/23/16 17.0 1.73 1.78
TWTR 160923C00017500 C 09/23/16 17.5 1.37 1.41
TWTR 160923C00018000 C 09/23/16 18.0 1.06 1.11
TWTR 160923C00018500 C 09/23/16 18.5 0.82 0.87
TWTR 160923C00019000 C 09/23/16 19.0 0.63 0.67
TWTR 160923C00019500 C 09/23/16 19.5 0.48 0.54
TWTR 160923C00020000 C 09/23/16 20.0 0.38 0.42
TWTR 160923C00020500 C 09/23/16 20.5 0.29 0.35
TWTR 160923C00021000 C 09/23/16 21.0 0.24 0.29
TWTR 160923C00021500 C 09/23/16 21.5 0.19 0.25
TWTR 160923C00022000 C 09/23/16 22.0 0.17 0.21
TWTR 160923C00022500 C 09/23/16 22.5 0.15 0.18
TWTR 160923C00023000 C 09/23/16 23.0 0.12 0.15
TWTR 160923C00023500 C 09/23/16 23.5 0.11 0.13
TWTR 160923C00024000 C 09/23/16 24.0 0.07 0.13
TWTR 160923C00024500 C 09/23/16 24.5 0.06 0.16
TWTR 160923C00025000 C 09/23/16 25.0 0.06 0.11
TWTR 160923C00025500 C 09/23/16 25.5 0.00 0.15
TWTR 160923C00026000 C 09/23/16 26.0 0.04 0.12
TWTR 160923C00026500 C 09/23/16 26.5 0.00 0.14
TWTR 160923C00027000 C 09/23/16 27.0 0.04 0.10
TWTR 160923C00027500 C 09/23/16 27.5 0.03 0.10
TWTR 160923C00028000 C 09/23/16 28.0 0.02 0.11
TWTR 160923C00028500 C 09/23/16 28.5 0.00 0.40
TWTR 160923C00030000 C 09/23/16 30.0 0.02 0.09
TWTR 160923C00035000 C 09/23/16 35.0 0.00 0.37
TWTR 160923P00010000 P 09/23/16 10.0 0.00 0.36
TWTR 160923P00010500 P 09/23/16 10.5 0.00 0.47
TWTR 160923P00011000 P 09/23/16 11.0 0.00 0.47
TWTR 160923P00011500 P 09/23/16 11.5 0.00 0.39
TWTR 160923P00012000 P 09/23/16 12.0 0.00 0.06
TWTR 160923P00012500 P 09/23/16 12.5 0.00 0.06
TWTR 160923P00013000 P 09/23/16 13.0 0.00 0.06
TWTR 160923P00013500 P 09/23/16 13.5 0.00 0.47
TWTR 160923P00014000 P 09/23/16 14.0 0.00 0.07
TWTR 160923P00014500 P 09/23/16 14.5 0.00 0.07
TWTR 160923P00015000 P 09/23/16 15.0 0.00 0.08
TWTR 160923P00015500 P 09/23/16 15.5 0.00 0.10
TWTR 160923P00016000 P 09/23/16 16.0 0.08 0.13
TWTR 160923P00016500 P 09/23/16 16.5 0.15 0.18
TWTR 160923P00017000 P 09/23/16 17.0 0.24 0.28
TWTR 160923P00017500 P 09/23/16 17.5 0.37 0.42
TWTR 160923P00018000 P 09/23/16 18.0 0.58 0.62
TWTR 160923P00018500 P 09/23/16 18.5 0.82 0.87
TWTR 160923P00019000 P 09/23/16 19.0 1.14 1.19
TWTR 160923P00019500 P 09/23/16 19.5 1.49 1.55
TWTR 160923P00020000 P 09/23/16 20.0 1.91 1.94
TWTR 160923P00020500 P 09/23/16 20.5 2.30 2.37
TWTR 160923P00021000 P 09/23/16 21.0 2.75 2.81
TWTR 160923P00021500 P 09/23/16 21.5 3.00 3.50
TWTR 160923P00022000 P 09/23/16 22.0 3.45 4.00
TWTR 160923P00022500 P 09/23/16 22.5 3.95 4.40
TWTR 160923P00023000 P 09/23/16 23.0 4.55 4.70
TWTR 160923P00023500 P 09/23/16 23.5 4.95 5.30
TWTR 160923P00024000 P 09/23/16 24.0 5.45 5.90
TWTR 160923P00024500 P 09/23/16 24.5 5.95 6.45
TWTR 160923P00025000 P 09/23/16 25.0 6.50 6.90
TWTR 160923P00025500 P 09/23/16 25.5 7.00 7.35
TWTR 160923P00026000 P 09/23/16 26.0 5.75 7.90
TWTR 160923P00026500 P 09/23/16 26.5 6.25 8.50
TWTR 160923P00027000 P 09/23/16 27.0 8.20 9.00
TWTR 160923P00027500 P 09/23/16 27.5 7.25 9.40
TWTR 160923P00028000 P 09/23/16 28.0 8.40 10.00
TWTR 160923P00028500 P 09/23/16 28.5 8.25 10.50
TWTR 160923P00030000 P 09/23/16 30.0 9.90 13.25
TWTR 160923P00035000 P 09/23/16 35.0 15.50 16.95
TWTR 160930C00012000 C 09/30/16 12.0 5.75 7.25
TWTR 160930C00012500 C 09/30/16 12.5 5.60 6.25
TWTR 160930C00013000 C 09/30/16 13.0 5.30 5.60
TWTR 160930C00013500 C 09/30/16 13.5 4.75 5.10
TWTR 160930C00014000 C 09/30/16 14.0 4.25 4.60
TWTR 160930C00014500 C 09/30/16 14.5 3.75 4.20
TWTR 160930C00015000 C 09/30/16 15.0 3.35 3.80
TWTR 160930C00015500 C 09/30/16 15.5 3.00 3.20
TWTR 160930C00016000 C 09/30/16 16.0 2.62 2.68
TWTR 160930C00016500 C 09/30/16 16.5 2.21 2.27
TWTR 160930C00017000 C 09/30/16 17.0 1.83 1.88
TWTR 160930C00017500 C 09/30/16 17.5 1.48 1.54
TWTR 160930C00018000 C 09/30/16 18.0 1.19 1.24
TWTR 160930C00018500 C 09/30/16 18.5 0.94 0.99
TWTR 160930C00019000 C 09/30/16 19.0 0.75 0.80
TWTR 160930C00019500 C 09/30/16 19.5 0.59 0.64
TWTR 160930C00020000 C 09/30/16 20.0 0.47 0.51
TWTR 160930C00020500 C 09/30/16 20.5 0.37 0.42
TWTR 160930C00021000 C 09/30/16 21.0 0.30 0.34
TWTR 160930C00021500 C 09/30/16 21.5 0.25 0.29
TWTR 160930C00022000 C 09/30/16 22.0 0.20 0.25
TWTR 160930C00022500 C 09/30/16 22.5 0.16 0.22
TWTR 160930C00023000 C 09/30/16 23.0 0.11 0.19
TWTR 160930C00023500 C 09/30/16 23.5 0.10 0.24
TWTR 160930C00024000 C 09/30/16 24.0 0.09 0.16
TWTR 160930C00024500 C 09/30/16 24.5 0.04 0.20
TWTR 160930C00025000 C 09/30/16 25.0 0.06 0.13
TWTR 160930C00025500 C 09/30/16 25.5 0.01 0.17
TWTR 160930C00026000 C 09/30/16 26.0 0.06 0.11
TWTR 160930C00026500 C 09/30/16 26.5 0.00 0.14
TWTR 160930C00027000 C 09/30/16 27.0 0.04 0.13
TWTR 160930C00027500 C 09/30/16 27.5 0.00 0.13
TWTR 160930C00028000 C 09/30/16 28.0 0.03 0.13
TWTR 160930C00028500 C 09/30/16 28.5 0.00 0.13
TWTR 160930P00012000 P 09/30/16 12.0 0.00 0.06
TWTR 160930P00012500 P 09/30/16 12.5 0.00 0.06
TWTR 160930P00013000 P 09/30/16 13.0 0.00 0.06
TWTR 160930P00013500 P 09/30/16 13.5 0.00 0.07
TWTR 160930P00014000 P 09/30/16 14.0 0.01 0.08
TWTR 160930P00014500 P 09/30/16 14.5 0.00 0.09
TWTR 160930P00015000 P 09/30/16 15.0 0.00 0.11
TWTR 160930P00015500 P 09/30/16 15.5 0.08 0.16
TWTR 160930P00016000 P 09/30/16 16.0 0.10 0.19
TWTR 160930P00016500 P 09/30/16 16.5 0.23 0.26
TWTR 160930P00017000 P 09/30/16 17.0 0.33 0.38
TWTR 160930P00017500 P 09/30/16 17.5 0.48 0.54
TWTR 160930P00018000 P 09/30/16 18.0 0.69 0.75
TWTR 160930P00018500 P 09/30/16 18.5 0.94 1.00
TWTR 160930P00019000 P 09/30/16 19.0 1.25 1.30
TWTR 160930P00019500 P 09/30/16 19.5 1.60 1.65
TWTR 160930P00020000 P 09/30/16 20.0 1.97 2.02
TWTR 160930P00020500 P 09/30/16 20.5 2.37 2.43
TWTR 160930P00021000 P 09/30/16 21.0 2.79 2.85
TWTR 160930P00021500 P 09/30/16 21.5 3.00 3.55
TWTR 160930P00022000 P 09/30/16 22.0 3.45 4.00
TWTR 160930P00022500 P 09/30/16 22.5 3.95 4.50
TWTR 160930P00023000 P 09/30/16 23.0 4.45 4.90
TWTR 160930P00023500 P 09/30/16 23.5 4.90 5.35
TWTR 160930P00024000 P 09/30/16 24.0 5.40 5.90
TWTR 160930P00024500 P 09/30/16 24.5 5.95 6.40
TWTR 160930P00025000 P 09/30/16 25.0 6.40 6.95
TWTR 160930P00025500 P 09/30/16 25.5 6.95 7.45
TWTR 160930P00026000 P 09/30/16 26.0 7.15 7.90
TWTR 160930P00026500 P 09/30/16 26.5 7.65 8.70
TWTR 160930P00027000 P 09/30/16 27.0 8.15 8.90
TWTR 160930P00027500 P 09/30/16 27.5 8.70 9.45
TWTR 160930P00028000 P 09/30/16 28.0 9.20 9.95
TWTR 160930P00028500 P 09/30/16 28.5 9.65 10.50
TWTR 161007C00011000 C 10/07/16 11.0 6.95 8.60
TWTR 161007C00011500 C 10/07/16 11.5 4.80 9.00
TWTR 161007C00012000 C 10/07/16 12.0 5.95 7.25
TWTR 161007C00012500 C 10/07/16 12.5 5.70 6.10
TWTR 161007C00013000 C 10/07/16 13.0 5.25 5.60
TWTR 161007C00013500 C 10/07/16 13.5 4.75 5.15
TWTR 161007C00014000 C 10/07/16 14.0 4.25 4.65
TWTR 161007C00014500 C 10/07/16 14.5 3.80 4.30
TWTR 161007C00015000 C 10/07/16 15.0 3.30 3.85
TWTR 161007C00015500 C 10/07/16 15.5 3.00 3.30
TWTR 161007C00016000 C 10/07/16 16.0 2.69 2.78
TWTR 161007C00016500 C 10/07/16 16.5 2.28 2.43
TWTR 161007C00017000 C 10/07/16 17.0 1.91 2.07
TWTR 161007C00017500 C 10/07/16 17.5 1.59 1.74
TWTR 161007C00018000 C 10/07/16 18.0 1.29 1.36
TWTR 161007C00018500 C 10/07/16 18.5 1.04 1.11
TWTR 161007C00019000 C 10/07/16 19.0 0.84 0.90
TWTR 161007C00019500 C 10/07/16 19.5 0.66 0.75
TWTR 161007C00020000 C 10/07/16 20.0 0.53 0.61
TWTR 161007C00020500 C 10/07/16 20.5 0.40 0.51
TWTR 161007C00021000 C 10/07/16 21.0 0.32 0.42
TWTR 161007C00021500 C 10/07/16 21.5 0.26 0.34
TWTR 161007C00022000 C 10/07/16 22.0 0.16 0.36
TWTR 161007C00022500 C 10/07/16 22.5 0.10 0.31
TWTR 161007C00023000 C 10/07/16 23.0 0.13 0.19
TWTR 161007C00023500 C 10/07/16 23.5 0.08 0.26
TWTR 161007C00024000 C 10/07/16 24.0 0.06 0.18
TWTR 161007C00024500 C 10/07/16 24.5 0.00 0.20
TWTR 161007C00025000 C 10/07/16 25.0 0.02 0.18
TWTR 161007C00025500 C 10/07/16 25.5 0.00 0.17
TWTR 161007C00026000 C 10/07/16 26.0 0.01 0.15
TWTR 161007C00026500 C 10/07/16 26.5 0.00 0.14
TWTR 161007C00027000 C 10/07/16 27.0 0.00 0.12
TWTR 161007C00027500 C 10/07/16 27.5 0.00 0.11
TWTR 161007C00028000 C 10/07/16 28.0 0.00 0.10
TWTR 161007C00028500 C 10/07/16 28.5 0.00 0.13
TWTR 161007C00030000 C 10/07/16 30.0 0.00 0.08
TWTR 161007C00035000 C 10/07/16 35.0 0.00 0.06
TWTR 161007P00011000 P 10/07/16 11.0 0.00 0.06
TWTR 161007P00011500 P 10/07/16 11.5 0.00 0.06
TWTR 161007P00012000 P 10/07/16 12.0 0.00 0.06
TWTR 161007P00012500 P 10/07/16 12.5 0.00 0.06
TWTR 161007P00013000 P 10/07/16 13.0 0.00 0.07
TWTR 161007P00013500 P 10/07/16 13.5 0.00 0.08
TWTR 161007P00014000 P 10/07/16 14.0 0.00 0.09
TWTR 161007P00014500 P 10/07/16 14.5 0.00 0.10
TWTR 161007P00015000 P 10/07/16 15.0 0.06 0.15
TWTR 161007P00015500 P 10/07/16 15.5 0.08 0.21
TWTR 161007P00016000 P 10/07/16 16.0 0.19 0.26
TWTR 161007P00016500 P 10/07/16 16.5 0.30 0.36
TWTR 161007P00017000 P 10/07/16 17.0 0.42 0.48
TWTR 161007P00017500 P 10/07/16 17.5 0.58 0.67
TWTR 161007P00018000 P 10/07/16 18.0 0.80 0.88
TWTR 161007P00018500 P 10/07/16 18.5 1.03 1.12
TWTR 161007P00019000 P 10/07/16 19.0 1.35 1.43
TWTR 161007P00019500 P 10/07/16 19.5 1.66 1.80
TWTR 161007P00020000 P 10/07/16 20.0 2.03 2.10
TWTR 161007P00020500 P 10/07/16 20.5 2.41 2.53
TWTR 161007P00021000 P 10/07/16 21.0 2.84 2.93
TWTR 161007P00021500 P 10/07/16 21.5 3.20 3.40
TWTR 161007P00022000 P 10/07/16 22.0 3.50 4.15
TWTR 161007P00022500 P 10/07/16 22.5 3.95 4.60
TWTR 161007P00023000 P 10/07/16 23.0 4.60 4.80
TWTR 161007P00023500 P 10/07/16 23.5 5.00 5.40
TWTR 161007P00024000 P 10/07/16 24.0 5.30 6.00
TWTR 161007P00024500 P 10/07/16 24.5 5.85 6.50
TWTR 161007P00025000 P 10/07/16 25.0 6.40 6.95
TWTR 161007P00025500 P 10/07/16 25.5 6.95 7.45
TWTR 161007P00026000 P 10/07/16 26.0 7.10 9.15
TWTR 161007P00026500 P 10/07/16 26.5 6.45 9.80
TWTR 161007P00027000 P 10/07/16 27.0 6.70 8.85
TWTR 161007P00027500 P 10/07/16 27.5 6.80 10.75
TWTR 161007P00028000 P 10/07/16 28.0 7.15 9.85
TWTR 161007P00028500 P 10/07/16 28.5 7.75 10.60
TWTR 161007P00030000 P 10/07/16 30.0 11.20 12.15
TWTR 161007P00035000 P 10/07/16 35.0 15.75 16.90
TWTR 161021C00010000 C 10/21/16 10.0 7.45 8.75
TWTR 161021C00011000 C 10/21/16 11.0 7.15 7.65
TWTR 161021C00012000 C 10/21/16 12.0 6.35 6.60
TWTR 161021C00013000 C 10/21/16 13.0 5.25 5.65
TWTR 161021C00014000 C 10/21/16 14.0 4.35 4.85
TWTR 161021C00015000 C 10/21/16 15.0 3.55 3.75
TWTR 161021C00016000 C 10/21/16 16.0 2.82 2.86
TWTR 161021C00017000 C 10/21/16 17.0 2.09 2.13
TWTR 161021C00018000 C 10/21/16 18.0 1.51 1.54
TWTR 161021C00019000 C 10/21/16 19.0 1.07 1.10
TWTR 161021C00020000 C 10/21/16 20.0 0.74 0.77
TWTR 161021C00021000 C 10/21/16 21.0 0.51 0.54
TWTR 161021C00022000 C 10/21/16 22.0 0.35 0.38
TWTR 161021C00023000 C 10/21/16 23.0 0.25 0.27
TWTR 161021C00024000 C 10/21/16 24.0 0.17 0.18
TWTR 161021C00025000 C 10/21/16 25.0 0.12 0.14
TWTR 161021C00026000 C 10/21/16 26.0 0.07 0.10
TWTR 161021C00027000 C 10/21/16 27.0 0.05 0.07
TWTR 161021C00028000 C 10/21/16 28.0 0.03 0.05
TWTR 161021C00029000 C 10/21/16 29.0 0.02 0.04
TWTR 161021C00030000 C 10/21/16 30.0 0.02 0.06
TWTR 161021C00031000 C 10/21/16 31.0 0.00 0.06
TWTR 161021C00032000 C 10/21/16 32.0 0.00 0.08
TWTR 161021C00033000 C 10/21/16 33.0 0.00 0.07
TWTR 161021C00034000 C 10/21/16 34.0 0.00 0.07
TWTR 161021C00035000 C 10/21/16 35.0 0.00 0.06
TWTR 161021P00010000 P 10/21/16 10.0 0.01 0.06
TWTR 161021P00011000 P 10/21/16 11.0 0.02 0.06
TWTR 161021P00012000 P 10/21/16 12.0 0.03 0.04
TWTR 161021P00013000 P 10/21/16 13.0 0.04 0.06
TWTR 161021P00014000 P 10/21/16 14.0 0.08 0.11
TWTR 161021P00015000 P 10/21/16 15.0 0.16 0.19
TWTR 161021P00016000 P 10/21/16 16.0 0.32 0.35
TWTR 161021P00017000 P 10/21/16 17.0 0.60 0.61
TWTR 161021P00018000 P 10/21/16 18.0 1.01 1.03
TWTR 161021P00019000 P 10/21/16 19.0 1.56 1.59
TWTR 161021P00020000 P 10/21/16 20.0 2.23 2.27
TWTR 161021P00021000 P 10/21/16 21.0 2.99 3.10
TWTR 161021P00022000 P 10/21/16 22.0 3.80 4.00
TWTR 161021P00023000 P 10/21/16 23.0 4.50 5.05
TWTR 161021P00024000 P 10/21/16 24.0 5.35 6.05
TWTR 161021P00025000 P 10/21/16 25.0 6.50 6.95
TWTR 161021P00026000 P 10/21/16 26.0 7.20 8.10
TWTR 161021P00027000 P 10/21/16 27.0 8.20 9.05
TWTR 161021P00028000 P 10/21/16 28.0 8.75 10.05
TWTR 161021P00029000 P 10/21/16 29.0 10.25 10.65
TWTR 161021P00030000 P 10/21/16 30.0 11.20 11.70
TWTR 161021P00031000 P 10/21/16 31.0 12.20 12.70
TWTR 161021P00032000 P 10/21/16 32.0 11.95 13.90
TWTR 161021P00033000 P 10/21/16 33.0 14.05 14.90
TWTR 161021P00034000 P 10/21/16 34.0 14.45 15.70
TWTR 161021P00035000 P 10/21/16 35.0 16.15 16.70
TWTR 161216C00007000 C 12/16/16 7.0 10.75 12.20
TWTR 161216C00008000 C 12/16/16 8.0 8.30 12.15
TWTR 161216C00009000 C 12/16/16 9.0 8.30 10.25
TWTR 161216C00010000 C 12/16/16 10.0 8.05 8.95
TWTR 161216C00011000 C 12/16/16 11.0 7.10 8.00
TWTR 161216C00012000 C 12/16/16 12.0 6.15 7.05
TWTR 161216C00013000 C 12/16/16 13.0 5.30 6.20
TWTR 161216C00014000 C 12/16/16 14.0 4.55 5.25
TWTR 161216C00015000 C 12/16/16 15.0 4.05 4.25
TWTR 161216C00016000 C 12/16/16 16.0 3.40 3.55
TWTR 161216C00017000 C 12/16/16 17.0 2.83 2.88
TWTR 161216C00018000 C 12/16/16 18.0 2.32 2.36
TWTR 161216C00019000 C 12/16/16 19.0 1.89 1.93
TWTR 161216C00020000 C 12/16/16 20.0 1.53 1.56
TWTR 161216C00021000 C 12/16/16 21.0 1.21 1.25
TWTR 161216C00022000 C 12/16/16 22.0 0.96 0.99
TWTR 161216C00023000 C 12/16/16 23.0 0.74 0.77
TWTR 161216C00024000 C 12/16/16 24.0 0.56 0.59
TWTR 161216C00025000 C 12/16/16 25.0 0.42 0.45
TWTR 161216C00026000 C 12/16/16 26.0 0.31 0.33
TWTR 161216C00027000 C 12/16/16 27.0 0.22 0.24
TWTR 161216C00028000 C 12/16/16 28.0 0.17 0.18
TWTR 161216C00029000 C 12/16/16 29.0 0.11 0.13
TWTR 161216C00030000 C 12/16/16 30.0 0.07 0.10
TWTR 161216C00031000 C 12/16/16 31.0 0.03 0.08
TWTR 161216C00032000 C 12/16/16 32.0 0.02 0.07
TWTR 161216C00033000 C 12/16/16 33.0 0.01 0.06
TWTR 161216C00034000 C 12/16/16 34.0 0.00 0.05
TWTR 161216C00035000 C 12/16/16 35.0 0.00 0.04
TWTR 161216C00036000 C 12/16/16 36.0 0.00 0.04
TWTR 161216P00007000 P 12/16/16 7.0 0.00 0.03
TWTR 161216P00008000 P 12/16/16 8.0 0.00 0.04
TWTR 161216P00009000 P 12/16/16 9.0 0.01 0.04
TWTR 161216P00010000 P 12/16/16 10.0 0.02 0.04
TWTR 161216P00011000 P 12/16/16 11.0 0.05 0.07
TWTR 161216P00012000 P 12/16/16 12.0 0.11 0.13
TWTR 161216P00013000 P 12/16/16 13.0 0.21 0.24
TWTR 161216P00014000 P 12/16/16 14.0 0.37 0.41
TWTR 161216P00015000 P 12/16/16 15.0 0.60 0.63
TWTR 161216P00016000 P 12/16/16 16.0 0.91 0.93
TWTR 161216P00017000 P 12/16/16 17.0 1.31 1.33
TWTR 161216P00018000 P 12/16/16 18.0 1.79 1.82
TWTR 161216P00019000 P 12/16/16 19.0 2.34 2.38
TWTR 161216P00020000 P 12/16/16 20.0 2.99 3.05
TWTR 161216P00021000 P 12/16/16 21.0 3.60 3.75
TWTR 161216P00022000 P 12/16/16 22.0 4.35 4.55
TWTR 161216P00023000 P 12/16/16 23.0 5.10 5.35
TWTR 161216P00024000 P 12/16/16 24.0 5.90 6.15
TWTR 161216P00025000 P 12/16/16 25.0 6.75 7.00
TWTR 161216P00026000 P 12/16/16 26.0 7.65 7.90
TWTR 161216P00027000 P 12/16/16 27.0 8.30 9.30
TWTR 161216P00028000 P 12/16/16 28.0 9.25 10.20
TWTR 161216P00029000 P 12/16/16 29.0 10.05 10.90
TWTR 161216P00030000 P 12/16/16 30.0 11.20 11.85
TWTR 161216P00031000 P 12/16/16 31.0 12.20 12.90
TWTR 161216P00032000 P 12/16/16 32.0 13.15 13.90
TWTR 161216P00033000 P 12/16/16 33.0 14.15 14.90
TWTR 161216P00034000 P 12/16/16 34.0 15.15 15.95
TWTR 161216P00035000 P 12/16/16 35.0 16.10 16.95
TWTR 161216P00036000 P 12/16/16 36.0 17.15 17.95
TWTR 170120C00003000 C 01/20/17 3.0 14.65 16.25
TWTR 170120C00005000 C 01/20/17 5.0 12.65 14.25
TWTR 170120C00006000 C 01/20/17 6.0 11.65 13.25
TWTR 170120C00007000 C 01/20/17 7.0 10.65 12.25
TWTR 170120C00008000 C 01/20/17 8.0 10.05 10.90
TWTR 170120C00009000 C 01/20/17 9.0 9.05 10.00
TWTR 170120C00010000 C 01/20/17 10.0 8.25 8.75
TWTR 170120C00011000 C 01/20/17 11.0 7.15 8.10
TWTR 170120C00012000 C 01/20/17 12.0 6.50 6.95
TWTR 170120C00013000 C 01/20/17 13.0 5.45 6.35
TWTR 170120C00014000 C 01/20/17 14.0 4.95 5.20
TWTR 170120C00015000 C 01/20/17 15.0 4.35 4.50
TWTR 170120C00016000 C 01/20/17 16.0 3.65 3.80
TWTR 170120C00017000 C 01/20/17 17.0 3.10 3.25
TWTR 170120C00018000 C 01/20/17 18.0 2.53 2.70
TWTR 170120C00019000 C 01/20/17 19.0 2.17 2.25
TWTR 170120C00020000 C 01/20/17 20.0 1.79 1.85
TWTR 170120C00021000 C 01/20/17 21.0 1.45 1.52
TWTR 170120C00022000 C 01/20/17 22.0 1.07 1.23
TWTR 170120C00023000 C 01/20/17 23.0 0.92 0.97
TWTR 170120C00024000 C 01/20/17 24.0 0.71 0.75
TWTR 170120C00025000 C 01/20/17 25.0 0.54 0.62
TWTR 170120C00026000 C 01/20/17 26.0 0.42 0.48
TWTR 170120C00027000 C 01/20/17 27.0 0.31 0.37
TWTR 170120C00028000 C 01/20/17 28.0 0.23 0.29
TWTR 170120C00029000 C 01/20/17 29.0 0.18 0.21
TWTR 170120C00030000 C 01/20/17 30.0 0.13 0.17
TWTR 170120C00031000 C 01/20/17 31.0 0.10 0.13
TWTR 170120C00032000 C 01/20/17 32.0 0.07 0.10
TWTR 170120C00033000 C 01/20/17 33.0 0.05 0.08
TWTR 170120C00034000 C 01/20/17 34.0 0.02 0.06
TWTR 170120C00035000 C 01/20/17 35.0 0.04 0.05
TWTR 170120C00036000 C 01/20/17 36.0 0.00 0.05
TWTR 170120C00037000 C 01/20/17 37.0 0.00 0.04
TWTR 170120C00038000 C 01/20/17 38.0 0.00 0.04
TWTR 170120C00040000 C 01/20/17 40.0 0.02 0.04
TWTR 170120C00042000 C 01/20/17 42.0 0.00 0.03
TWTR 170120C00045000 C 01/20/17 45.0 0.00 0.03
TWTR 170120C00047000 C 01/20/17 47.0 0.00 0.04
TWTR 170120C00050000 C 01/20/17 50.0 0.01 0.03
TWTR 170120C00052500 C 01/20/17 52.5 0.00 0.03
TWTR 170120C00055000 C 01/20/17 55.0 0.00 0.03
TWTR 170120C00057500 C 01/20/17 57.5 0.00 0.03
TWTR 170120C00060000 C 01/20/17 60.0 0.00 0.03
TWTR 170120C00065000 C 01/20/17 65.0 0.00 0.01
TWTR 170120C00070000 C 01/20/17 70.0 0.00 0.02
TWTR 170120C00075000 C 01/20/17 75.0 0.00 0.02
TWTR 170120P00003000 P 01/20/17 3.0 0.00 0.01
TWTR 170120P00005000 P 01/20/17 5.0 0.00 0.02
TWTR 170120P00006000 P 01/20/17 6.0 0.00 0.04
TWTR 170120P00007000 P 01/20/17 7.0 0.00 0.04
TWTR 170120P00008000 P 01/20/17 8.0 0.01 0.04
TWTR 170120P00009000 P 01/20/17 9.0 0.00 0.05
TWTR 170120P00010000 P 01/20/17 10.0 0.04 0.07
TWTR 170120P00011000 P 01/20/17 11.0 0.10 0.13
TWTR 170120P00012000 P 01/20/17 12.0 0.19 0.24
TWTR 170120P00013000 P 01/20/17 13.0 0.34 0.37
TWTR 170120P00014000 P 01/20/17 14.0 0.52 0.60
TWTR 170120P00015000 P 01/20/17 15.0 0.81 0.89
TWTR 170120P00016000 P 01/20/17 16.0 1.16 1.21
TWTR 170120P00017000 P 01/20/17 17.0 1.58 1.65
TWTR 170120P00018000 P 01/20/17 18.0 2.08 2.14
TWTR 170120P00019000 P 01/20/17 19.0 2.63 2.69
TWTR 170120P00020000 P 01/20/17 20.0 3.20 3.30
TWTR 170120P00021000 P 01/20/17 21.0 3.85 4.00
TWTR 170120P00022000 P 01/20/17 22.0 4.55 4.70
TWTR 170120P00023000 P 01/20/17 23.0 5.30 5.45
TWTR 170120P00024000 P 01/20/17 24.0 6.00 6.30
TWTR 170120P00025000 P 01/20/17 25.0 6.80 7.10
TWTR 170120P00026000 P 01/20/17 26.0 7.70 8.00
TWTR 170120P00027000 P 01/20/17 27.0 8.60 8.90
TWTR 170120P00028000 P 01/20/17 28.0 9.30 10.30
TWTR 170120P00029000 P 01/20/17 29.0 10.05 11.60
TWTR 170120P00030000 P 01/20/17 30.0 11.40 11.85
TWTR 170120P00031000 P 01/20/17 31.0 11.90 13.25
TWTR 170120P00032000 P 01/20/17 32.0 13.20 13.85
TWTR 170120P00033000 P 01/20/17 33.0 14.20 14.85
TWTR 170120P00034000 P 01/20/17 34.0 14.05 16.65
TWTR 170120P00035000 P 01/20/17 35.0 16.10 16.60
TWTR 170120P00036000 P 01/20/17 36.0 16.05 18.65
TWTR 170120P00037000 P 01/20/17 37.0 17.05 19.65
TWTR 170120P00038000 P 01/20/17 38.0 19.10 20.10
TWTR 170120P00040000 P 01/20/17 40.0 21.10 22.10
TWTR 170120P00042000 P 01/20/17 42.0 23.05 24.10
TWTR 170120P00045000 P 01/20/17 45.0 25.95 27.15
TWTR 170120P00047000 P 01/20/17 47.0 28.00 29.15
TWTR 170120P00050000 P 01/20/17 50.0 30.95 32.15
TWTR 170120P00052500 P 01/20/17 52.5 33.10 34.85
TWTR 170120P00055000 P 01/20/17 55.0 36.00 37.15
TWTR 170120P00057500 P 01/20/17 57.5 37.25 40.75
TWTR 170120P00060000 P 01/20/17 60.0 39.75 43.25
TWTR 170120P00065000 P 01/20/17 65.0 44.75 48.30
TWTR 170120P00070000 P 01/20/17 70.0 49.75 53.25
TWTR 170120P00075000 P 01/20/17 75.0 56.00 57.05
TWTR 170317C00008000 C 03/17/17 8.0 10.00 11.00
TWTR 170317C00009000 C 03/17/17 9.0 8.35 10.55
TWTR 170317C00010000 C 03/17/17 10.0 8.20 9.20
TWTR 170317C00011000 C 03/17/17 11.0 7.30 8.30
TWTR 170317C00012000 C 03/17/17 12.0 6.50 7.45
TWTR 170317C00013000 C 03/17/17 13.0 5.70 6.65
TWTR 170317C00014000 C 03/17/17 14.0 5.35 5.60
TWTR 170317C00015000 C 03/17/17 15.0 4.70 4.95
TWTR 170317C00016000 C 03/17/17 16.0 4.05 4.35
TWTR 170317C00017000 C 03/17/17 17.0 3.50 3.70
TWTR 170317C00018000 C 03/17/17 18.0 2.98 3.25
TWTR 170317C00019000 C 03/17/17 19.0 2.62 2.71
TWTR 170317C00020000 C 03/17/17 20.0 2.22 2.31
TWTR 170317C00021000 C 03/17/17 21.0 1.88 1.95
TWTR 170317C00022000 C 03/17/17 22.0 1.52 1.65
TWTR 170317C00023000 C 03/17/17 23.0 1.26 1.36
TWTR 170317C00024000 C 03/17/17 24.0 1.01 1.10
TWTR 170317C00025000 C 03/17/17 25.0 0.86 0.88
TWTR 170317C00026000 C 03/17/17 26.0 0.63 0.71
TWTR 170317C00027000 C 03/17/17 27.0 0.52 0.59
TWTR 170317C00028000 C 03/17/17 28.0 0.32 0.48
TWTR 170317C00029000 C 03/17/17 29.0 0.20 0.40
TWTR 170317C00030000 C 03/17/17 30.0 0.15 0.33
TWTR 170317C00031000 C 03/17/17 31.0 0.09 0.34
TWTR 170317C00032000 C 03/17/17 32.0 0.06 0.24
TWTR 170317C00033000 C 03/17/17 33.0 0.03 0.22
TWTR 170317C00034000 C 03/17/17 34.0 0.10 0.18
TWTR 170317C00035000 C 03/17/17 35.0 0.08 0.14
TWTR 170317C00036000 C 03/17/17 36.0 0.01 0.11
TWTR 170317C00037000 C 03/17/17 37.0 0.00 0.08
TWTR 170317P00008000 P 03/17/17 8.0 0.00 0.07
TWTR 170317P00009000 P 03/17/17 9.0 0.05 0.14
TWTR 170317P00010000 P 03/17/17 10.0 0.13 0.25
TWTR 170317P00011000 P 03/17/17 11.0 0.23 0.38
TWTR 170317P00012000 P 03/17/17 12.0 0.37 0.51
TWTR 170317P00013000 P 03/17/17 13.0 0.59 0.68
TWTR 170317P00014000 P 03/17/17 14.0 0.86 0.95
TWTR 170317P00015000 P 03/17/17 15.0 1.19 1.27
TWTR 170317P00016000 P 03/17/17 16.0 1.56 1.64
TWTR 170317P00017000 P 03/17/17 17.0 1.99 2.07
TWTR 170317P00018000 P 03/17/17 18.0 2.48 2.56
TWTR 170317P00019000 P 03/17/17 19.0 3.00 3.15
TWTR 170317P00020000 P 03/17/17 20.0 3.60 3.75
TWTR 170317P00021000 P 03/17/17 21.0 4.20 4.40
TWTR 170317P00022000 P 03/17/17 22.0 4.85 5.10
TWTR 170317P00023000 P 03/17/17 23.0 5.60 5.85
TWTR 170317P00024000 P 03/17/17 24.0 6.35 6.55
TWTR 170317P00025000 P 03/17/17 25.0 7.15 7.45
TWTR 170317P00026000 P 03/17/17 26.0 7.95 8.30
TWTR 170317P00027000 P 03/17/17 27.0 8.85 9.15
TWTR 170317P00028000 P 03/17/17 28.0 9.70 10.00
TWTR 170317P00029000 P 03/17/17 29.0 10.40 11.15
TWTR 170317P00030000 P 03/17/17 30.0 11.35 12.05
TWTR 170317P00031000 P 03/17/17 31.0 11.80 13.25
TWTR 170317P00032000 P 03/17/17 32.0 13.00 14.20
TWTR 170317P00033000 P 03/17/17 33.0 14.20 14.90
TWTR 170317P00034000 P 03/17/17 34.0 14.10 16.95
TWTR 170317P00035000 P 03/17/17 35.0 15.80 17.45
TWTR 170317P00036000 P 03/17/17 36.0 15.75 18.90
TWTR 170317P00037000 P 03/17/17 37.0 18.10 19.15
TWTR 180119C00003000 C 01/19/18 3.0 14.00 15.95
TWTR 180119C00005000 C 01/19/18 5.0 12.55 14.75
TWTR 180119C00008000 C 01/19/18 8.0 8.50 12.05
TWTR 180119C00010000 C 01/19/18 10.0 8.60 10.00
TWTR 180119C00013000 C 01/19/18 13.0 6.85 7.30
TWTR 180119C00015000 C 01/19/18 15.0 5.60 6.00
TWTR 180119C00018000 C 01/19/18 18.0 4.00 4.30
TWTR 180119C00020000 C 01/19/18 20.0 3.25 3.40
TWTR 180119C00023000 C 01/19/18 23.0 2.12 2.41
TWTR 180119C00025000 C 01/19/18 25.0 1.70 1.85
TWTR 180119C00027000 C 01/19/18 27.0 1.13 1.42
TWTR 180119C00030000 C 01/19/18 30.0 0.74 0.93
TWTR 180119C00032000 C 01/19/18 32.0 0.43 0.65
TWTR 180119C00035000 C 01/19/18 35.0 0.30 0.45
TWTR 180119C00037000 C 01/19/18 37.0 0.14 0.52
TWTR 180119P00003000 P 01/19/18 3.0 0.02 0.08
TWTR 180119P00005000 P 01/19/18 5.0 0.00 0.13
TWTR 180119P00008000 P 01/19/18 8.0 0.20 0.42
TWTR 180119P00010000 P 01/19/18 10.0 0.50 0.77
TWTR 180119P00013000 P 01/19/18 13.0 1.28 1.45
TWTR 180119P00015000 P 01/19/18 15.0 1.97 2.22
TWTR 180119P00018000 P 01/19/18 18.0 3.25 3.60
TWTR 180119P00020000 P 01/19/18 20.0 4.40 4.80
TWTR 180119P00023000 P 01/19/18 23.0 6.35 6.80
TWTR 180119P00025000 P 01/19/18 25.0 7.80 8.15
TWTR 180119P00027000 P 01/19/18 27.0 9.30 9.85
TWTR 180119P00030000 P 01/19/18 30.0 11.80 12.25
TWTR 180119P00032000 P 01/19/18 32.0 13.40 14.15
TWTR 180119P00035000 P 01/19/18 35.0 15.20 17.95
TWTR 180119P00037000 P 01/19/18 37.0 17.20 18.85

OPRA data is delayed 15 minutes.