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 (2014-11-14)Premium Content

Twitter Inc (TWTR)
As of Jan 28 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 150130C00027000 C 01/30/15 27.0 11.00 11.20
TWTR 150130C00028000 C 01/30/15 28.0 9.95 10.20
TWTR 150130C00029000 C 01/30/15 29.0 9.00 9.20
TWTR 150130C00029500 C 01/30/15 29.5 8.50 8.70
TWTR 150130C00030000 C 01/30/15 30.0 8.00 8.20
TWTR 150130C00030500 C 01/30/15 30.5 7.50 7.70
TWTR 150130C00031000 C 01/30/15 31.0 7.00 7.20
TWTR 150130C00031500 C 01/30/15 31.5 6.50 6.70
TWTR 150130C00032000 C 01/30/15 32.0 6.00 6.20
TWTR 150130C00032500 C 01/30/15 32.5 5.50 5.70
TWTR 150130C00033000 C 01/30/15 33.0 5.00 5.20
TWTR 150130C00033500 C 01/30/15 33.5 4.55 4.70
TWTR 150130C00034000 C 01/30/15 34.0 4.05 4.25
TWTR 150130C00034500 C 01/30/15 34.5 3.55 3.75
TWTR 150130C00035000 C 01/30/15 35.0 3.05 3.20
TWTR 150130C00035500 C 01/30/15 35.5 2.60 2.72
TWTR 150130C00036000 C 01/30/15 36.0 2.16 2.26
TWTR 150130C00036500 C 01/30/15 36.5 1.72 1.82
TWTR 150130C00037000 C 01/30/15 37.0 1.36 1.39
TWTR 150130C00037500 C 01/30/15 37.5 1.02 1.04
TWTR 150130C00038000 C 01/30/15 38.0 0.74 0.77
TWTR 150130C00038500 C 01/30/15 38.5 0.53 0.55
TWTR 150130C00039000 C 01/30/15 39.0 0.38 0.40
TWTR 150130C00039500 C 01/30/15 39.5 0.27 0.29
TWTR 150130C00040000 C 01/30/15 40.0 0.20 0.22
TWTR 150130C00040500 C 01/30/15 40.5 0.15 0.17
TWTR 150130C00041000 C 01/30/15 41.0 0.12 0.13
TWTR 150130C00041500 C 01/30/15 41.5 0.10 0.11
TWTR 150130C00042000 C 01/30/15 42.0 0.08 0.10
TWTR 150130C00042500 C 01/30/15 42.5 0.07 0.08
TWTR 150130C00043000 C 01/30/15 43.0 0.06 0.07
TWTR 150130C00043500 C 01/30/15 43.5 0.05 0.07
TWTR 150130C00044000 C 01/30/15 44.0 0.05 0.06
TWTR 150130C00044500 C 01/30/15 44.5 0.04 0.06
TWTR 150130C00045000 C 01/30/15 45.0 0.04 0.05
TWTR 150130C00045500 C 01/30/15 45.5 0.03 0.04
TWTR 150130C00046000 C 01/30/15 46.0 0.03 0.05
TWTR 150130C00046500 C 01/30/15 46.5 0.03 0.04
TWTR 150130C00047000 C 01/30/15 47.0 0.02 0.04
TWTR 150130C00047500 C 01/30/15 47.5 0.01 0.05
TWTR 150130C00048000 C 01/30/15 48.0 0.01 0.04
TWTR 150130C00048500 C 01/30/15 48.5 0.01 0.04
TWTR 150130C00049000 C 01/30/15 49.0 0.01 0.03
TWTR 150130C00050000 C 01/30/15 50.0 0.00 0.03
TWTR 150130C00051000 C 01/30/15 51.0 0.00 0.02
TWTR 150130C00052000 C 01/30/15 52.0 0.00 0.02
TWTR 150130C00053000 C 01/30/15 53.0 0.00 0.02
TWTR 150130C00054000 C 01/30/15 54.0 0.00 0.02
TWTR 150130C00055000 C 01/30/15 55.0 0.00 0.02
TWTR 150130P00027000 P 01/30/15 27.0 0.00 0.01
TWTR 150130P00028000 P 01/30/15 28.0 0.00 0.01
TWTR 150130P00029000 P 01/30/15 29.0 0.00 0.01
TWTR 150130P00029500 P 01/30/15 29.5 0.00 0.01
TWTR 150130P00030000 P 01/30/15 30.0 0.00 0.01
TWTR 150130P00030500 P 01/30/15 30.5 0.00 0.01
TWTR 150130P00031000 P 01/30/15 31.0 0.00 0.01
TWTR 150130P00031500 P 01/30/15 31.5 0.00 0.01
TWTR 150130P00032000 P 01/30/15 32.0 0.00 0.01
TWTR 150130P00032500 P 01/30/15 32.5 0.00 0.02
TWTR 150130P00033000 P 01/30/15 33.0 0.00 0.02
TWTR 150130P00033500 P 01/30/15 33.5 0.01 0.02
TWTR 150130P00034000 P 01/30/15 34.0 0.02 0.03
TWTR 150130P00034500 P 01/30/15 34.5 0.03 0.04
TWTR 150130P00035000 P 01/30/15 35.0 0.04 0.06
TWTR 150130P00035500 P 01/30/15 35.5 0.07 0.09
TWTR 150130P00036000 P 01/30/15 36.0 0.10 0.12
TWTR 150130P00036500 P 01/30/15 36.5 0.16 0.18
TWTR 150130P00037000 P 01/30/15 37.0 0.27 0.29
TWTR 150130P00037500 P 01/30/15 37.5 0.43 0.45
TWTR 150130P00038000 P 01/30/15 38.0 0.66 0.67
TWTR 150130P00038500 P 01/30/15 38.5 0.94 0.96
TWTR 150130P00039000 P 01/30/15 39.0 1.28 1.31
TWTR 150130P00039500 P 01/30/15 39.5 1.67 1.71
TWTR 150130P00040000 P 01/30/15 40.0 2.05 2.15
TWTR 150130P00040500 P 01/30/15 40.5 2.51 2.64
TWTR 150130P00041000 P 01/30/15 41.0 2.98 3.10
TWTR 150130P00041500 P 01/30/15 41.5 3.45 3.55
TWTR 150130P00042000 P 01/30/15 42.0 3.90 4.05
TWTR 150130P00042500 P 01/30/15 42.5 4.35 4.55
TWTR 150130P00043000 P 01/30/15 43.0 4.85 5.05
TWTR 150130P00043500 P 01/30/15 43.5 5.35 5.55
TWTR 150130P00044000 P 01/30/15 44.0 5.85 6.05
TWTR 150130P00044500 P 01/30/15 44.5 6.35 6.55
TWTR 150130P00045000 P 01/30/15 45.0 6.85 7.05
TWTR 150130P00045500 P 01/30/15 45.5 7.35 7.55
TWTR 150130P00046000 P 01/30/15 46.0 7.85 8.05
TWTR 150130P00046500 P 01/30/15 46.5 8.35 8.50
TWTR 150130P00047000 P 01/30/15 47.0 8.80 9.05
TWTR 150130P00047500 P 01/30/15 47.5 9.30 9.50
TWTR 150130P00048000 P 01/30/15 48.0 9.80 10.00
TWTR 150130P00048500 P 01/30/15 48.5 10.30 10.50
TWTR 150130P00049000 P 01/30/15 49.0 10.80 11.00
TWTR 150130P00050000 P 01/30/15 50.0 11.80 12.00
TWTR 150130P00051000 P 01/30/15 51.0 12.80 13.05
TWTR 150130P00052000 P 01/30/15 52.0 13.80 14.05
TWTR 150130P00053000 P 01/30/15 53.0 14.80 15.05
TWTR 150130P00054000 P 01/30/15 54.0 15.80 16.05
TWTR 150130P00055000 P 01/30/15 55.0 16.80 17.00
TWTR 150206C00029000 C 02/06/15 29.0 8.40 9.65
TWTR 150206C00030000 C 02/06/15 30.0 7.50 8.70
TWTR 150206C00030500 C 02/06/15 30.5 7.05 8.25
TWTR 150206C00031000 C 02/06/15 31.0 5.75 8.10
TWTR 150206C00031500 C 02/06/15 31.5 6.75 7.35
TWTR 150206C00032000 C 02/06/15 32.0 5.90 6.90
TWTR 150206C00032500 C 02/06/15 32.5 5.90 6.50
TWTR 150206C00033000 C 02/06/15 33.0 5.55 5.85
TWTR 150206C00033500 C 02/06/15 33.5 4.80 5.65
TWTR 150206C00034000 C 02/06/15 34.0 4.80 5.10
TWTR 150206C00034500 C 02/06/15 34.5 4.45 4.70
TWTR 150206C00035000 C 02/06/15 35.0 4.20 4.35
TWTR 150206C00035500 C 02/06/15 35.5 3.85 4.00
TWTR 150206C00036000 C 02/06/15 36.0 3.55 3.70
TWTR 150206C00036500 C 02/06/15 36.5 3.25 3.35
TWTR 150206C00037000 C 02/06/15 37.0 2.99 3.05
TWTR 150206C00037500 C 02/06/15 37.5 2.72 2.77
TWTR 150206C00038000 C 02/06/15 38.0 2.49 2.52
TWTR 150206C00038500 C 02/06/15 38.5 2.26 2.29
TWTR 150206C00039000 C 02/06/15 39.0 2.05 2.08
TWTR 150206C00039500 C 02/06/15 39.5 1.85 1.88
TWTR 150206C00040000 C 02/06/15 40.0 1.67 1.70
TWTR 150206C00040500 C 02/06/15 40.5 1.50 1.53
TWTR 150206C00041000 C 02/06/15 41.0 1.34 1.37
TWTR 150206C00041500 C 02/06/15 41.5 1.20 1.23
TWTR 150206C00042000 C 02/06/15 42.0 1.07 1.10
TWTR 150206C00042500 C 02/06/15 42.5 0.96 0.98
TWTR 150206C00043000 C 02/06/15 43.0 0.85 0.87
TWTR 150206C00043500 C 02/06/15 43.5 0.75 0.78
TWTR 150206C00044000 C 02/06/15 44.0 0.67 0.70
TWTR 150206C00044500 C 02/06/15 44.5 0.59 0.62
TWTR 150206C00045000 C 02/06/15 45.0 0.53 0.54
TWTR 150206C00045500 C 02/06/15 45.5 0.46 0.49
TWTR 150206C00046000 C 02/06/15 46.0 0.41 0.44
TWTR 150206C00046500 C 02/06/15 46.5 0.37 0.40
TWTR 150206C00047000 C 02/06/15 47.0 0.32 0.35
TWTR 150206C00047500 C 02/06/15 47.5 0.29 0.31
TWTR 150206C00048000 C 02/06/15 48.0 0.26 0.28
TWTR 150206C00048500 C 02/06/15 48.5 0.23 0.25
TWTR 150206C00049000 C 02/06/15 49.0 0.21 0.23
TWTR 150206C00050000 C 02/06/15 50.0 0.14 0.21
TWTR 150206C00051000 C 02/06/15 51.0 0.08 0.25
TWTR 150206C00052000 C 02/06/15 52.0 0.06 0.19
TWTR 150206C00053000 C 02/06/15 53.0 0.06 0.18
TWTR 150206C00054000 C 02/06/15 54.0 0.04 0.15
TWTR 150206C00055000 C 02/06/15 55.0 0.03 0.13
TWTR 150206P00029000 P 02/06/15 29.0 0.12 0.16
TWTR 150206P00030000 P 02/06/15 30.0 0.20 0.22
TWTR 150206P00030500 P 02/06/15 30.5 0.24 0.27
TWTR 150206P00031000 P 02/06/15 31.0 0.29 0.32
TWTR 150206P00031500 P 02/06/15 31.5 0.35 0.38
TWTR 150206P00032000 P 02/06/15 32.0 0.42 0.45
TWTR 150206P00032500 P 02/06/15 32.5 0.51 0.54
TWTR 150206P00033000 P 02/06/15 33.0 0.60 0.63
TWTR 150206P00033500 P 02/06/15 33.5 0.71 0.74
TWTR 150206P00034000 P 02/06/15 34.0 0.83 0.86
TWTR 150206P00034500 P 02/06/15 34.5 0.97 1.00
TWTR 150206P00035000 P 02/06/15 35.0 1.12 1.15
TWTR 150206P00035500 P 02/06/15 35.5 1.29 1.32
TWTR 150206P00036000 P 02/06/15 36.0 1.47 1.50
TWTR 150206P00036500 P 02/06/15 36.5 1.68 1.70
TWTR 150206P00037000 P 02/06/15 37.0 1.90 1.93
TWTR 150206P00037500 P 02/06/15 37.5 2.13 2.17
TWTR 150206P00038000 P 02/06/15 38.0 2.39 2.42
TWTR 150206P00038500 P 02/06/15 38.5 2.66 2.70
TWTR 150206P00039000 P 02/06/15 39.0 2.95 2.98
TWTR 150206P00039500 P 02/06/15 39.5 3.20 3.30
TWTR 150206P00040000 P 02/06/15 40.0 3.50 3.65
TWTR 150206P00040500 P 02/06/15 40.5 3.85 3.95
TWTR 150206P00041000 P 02/06/15 41.0 4.15 4.30
TWTR 150206P00041500 P 02/06/15 41.5 4.50 4.65
TWTR 150206P00042000 P 02/06/15 42.0 4.90 5.00
TWTR 150206P00042500 P 02/06/15 42.5 5.20 5.55
TWTR 150206P00043000 P 02/06/15 43.0 5.65 5.85
TWTR 150206P00043500 P 02/06/15 43.5 5.95 6.30
TWTR 150206P00044000 P 02/06/15 44.0 6.35 6.80
TWTR 150206P00044500 P 02/06/15 44.5 6.70 7.20
TWTR 150206P00045000 P 02/06/15 45.0 7.20 7.65
TWTR 150206P00045500 P 02/06/15 45.5 7.60 8.10
TWTR 150206P00046000 P 02/06/15 46.0 7.65 9.10
TWTR 150206P00046500 P 02/06/15 46.5 7.15 10.45
TWTR 150206P00047000 P 02/06/15 47.0 8.55 10.00
TWTR 150206P00047500 P 02/06/15 47.5 9.25 10.15
TWTR 150206P00048000 P 02/06/15 48.0 9.75 10.90
TWTR 150206P00048500 P 02/06/15 48.5 10.10 11.65
TWTR 150206P00049000 P 02/06/15 49.0 10.75 11.65
TWTR 150206P00050000 P 02/06/15 50.0 11.50 12.80
TWTR 150206P00051000 P 02/06/15 51.0 12.65 13.65
TWTR 150206P00052000 P 02/06/15 52.0 13.70 14.80
TWTR 150206P00053000 P 02/06/15 53.0 14.50 15.80
TWTR 150206P00054000 P 02/06/15 54.0 15.70 16.65
TWTR 150206P00055000 P 02/06/15 55.0 16.70 17.85
TWTR 150213C00025000 C 02/13/15 25.0 12.30 13.75
TWTR 150213C00028500 C 02/13/15 28.5 8.05 10.60
TWTR 150213C00029000 C 02/13/15 29.0 7.70 10.00
TWTR 150213C00029500 C 02/13/15 29.5 7.20 9.60
TWTR 150213C00030000 C 02/13/15 30.0 7.60 8.80
TWTR 150213C00030500 C 02/13/15 30.5 6.30 9.60
TWTR 150213C00031000 C 02/13/15 31.0 5.85 8.00
TWTR 150213C00031500 C 02/13/15 31.5 6.30 7.45
TWTR 150213C00032000 C 02/13/15 32.0 6.45 7.05
TWTR 150213C00032500 C 02/13/15 32.5 6.05 6.45
TWTR 150213C00033000 C 02/13/15 33.0 5.60 6.10
TWTR 150213C00033500 C 02/13/15 33.5 5.25 5.70
TWTR 150213C00034000 C 02/13/15 34.0 4.90 5.30
TWTR 150213C00034500 C 02/13/15 34.5 4.50 5.00
TWTR 150213C00035000 C 02/13/15 35.0 4.30 4.60
TWTR 150213C00035500 C 02/13/15 35.5 3.95 4.25
TWTR 150213C00036000 C 02/13/15 36.0 3.70 3.90
TWTR 150213C00036500 C 02/13/15 36.5 3.40 3.65
TWTR 150213C00037000 C 02/13/15 37.0 3.10 3.35
TWTR 150213C00037500 C 02/13/15 37.5 2.90 3.05
TWTR 150213C00038000 C 02/13/15 38.0 2.65 2.77
TWTR 150213C00038500 C 02/13/15 38.5 2.43 2.53
TWTR 150213C00039000 C 02/13/15 39.0 2.21 2.30
TWTR 150213C00039500 C 02/13/15 39.5 2.00 2.09
TWTR 150213C00040000 C 02/13/15 40.0 1.81 1.90
TWTR 150213C00040500 C 02/13/15 40.5 1.64 1.75
TWTR 150213C00041000 C 02/13/15 41.0 1.47 1.57
TWTR 150213C00041500 C 02/13/15 41.5 1.34 1.42
TWTR 150213C00042000 C 02/13/15 42.0 1.17 1.28
TWTR 150213C00042500 C 02/13/15 42.5 1.05 1.18
TWTR 150213C00043000 C 02/13/15 43.0 0.95 1.06
TWTR 150213C00043500 C 02/13/15 43.5 0.84 0.97
TWTR 150213C00044000 C 02/13/15 44.0 0.77 0.88
TWTR 150213C00044500 C 02/13/15 44.5 0.69 0.81
TWTR 150213C00045000 C 02/13/15 45.0 0.62 0.72
TWTR 150213C00045500 C 02/13/15 45.5 0.54 0.64
TWTR 150213C00046000 C 02/13/15 46.0 0.48 0.59
TWTR 150213C00046500 C 02/13/15 46.5 0.34 0.55
TWTR 150213C00047000 C 02/13/15 47.0 0.38 0.49
TWTR 150213C00047500 C 02/13/15 47.5 0.33 0.44
TWTR 150213C00048000 C 02/13/15 48.0 0.27 0.39
TWTR 150213C00048500 C 02/13/15 48.5 0.25 0.35
TWTR 150213C00049000 C 02/13/15 49.0 0.19 0.32
TWTR 150213C00050000 C 02/13/15 50.0 0.17 0.26
TWTR 150213C00055000 C 02/13/15 55.0 0.05 0.19
TWTR 150213P00025000 P 02/13/15 25.0 0.00 0.13
TWTR 150213P00028500 P 02/13/15 28.5 0.11 0.31
TWTR 150213P00029000 P 02/13/15 29.0 0.18 0.31
TWTR 150213P00029500 P 02/13/15 29.5 0.17 0.40
TWTR 150213P00030000 P 02/13/15 30.0 0.21 0.39
TWTR 150213P00030500 P 02/13/15 30.5 0.25 0.42
TWTR 150213P00031000 P 02/13/15 31.0 0.30 0.51
TWTR 150213P00031500 P 02/13/15 31.5 0.36 0.58
TWTR 150213P00032000 P 02/13/15 32.0 0.51 0.62
TWTR 150213P00032500 P 02/13/15 32.5 0.58 0.78
TWTR 150213P00033000 P 02/13/15 33.0 0.71 0.83
TWTR 150213P00033500 P 02/13/15 33.5 0.84 0.91
TWTR 150213P00034000 P 02/13/15 34.0 0.97 1.04
TWTR 150213P00034500 P 02/13/15 34.5 1.10 1.19
TWTR 150213P00035000 P 02/13/15 35.0 1.29 1.32
TWTR 150213P00035500 P 02/13/15 35.5 1.41 1.53
TWTR 150213P00036000 P 02/13/15 36.0 1.62 1.71
TWTR 150213P00036500 P 02/13/15 36.5 1.82 1.92
TWTR 150213P00037000 P 02/13/15 37.0 2.02 2.13
TWTR 150213P00037500 P 02/13/15 37.5 2.27 2.37
TWTR 150213P00038000 P 02/13/15 38.0 2.52 2.63
TWTR 150213P00038500 P 02/13/15 38.5 2.81 2.90
TWTR 150213P00039000 P 02/13/15 39.0 3.05 3.20
TWTR 150213P00039500 P 02/13/15 39.5 3.30 3.50
TWTR 150213P00040000 P 02/13/15 40.0 3.60 3.85
TWTR 150213P00040500 P 02/13/15 40.5 3.95 4.15
TWTR 150213P00041000 P 02/13/15 41.0 4.20 4.50
TWTR 150213P00041500 P 02/13/15 41.5 4.55 4.85
TWTR 150213P00042000 P 02/13/15 42.0 4.95 5.25
TWTR 150213P00042500 P 02/13/15 42.5 5.30 5.65
TWTR 150213P00043000 P 02/13/15 43.0 5.65 6.05
TWTR 150213P00043500 P 02/13/15 43.5 5.75 6.80
TWTR 150213P00044000 P 02/13/15 44.0 6.35 6.85
TWTR 150213P00044500 P 02/13/15 44.5 6.85 7.30
TWTR 150213P00045000 P 02/13/15 45.0 7.30 7.70
TWTR 150213P00045500 P 02/13/15 45.5 7.70 8.15
TWTR 150213P00046000 P 02/13/15 46.0 8.20 8.60
TWTR 150213P00046500 P 02/13/15 46.5 8.25 9.15
TWTR 150213P00047000 P 02/13/15 47.0 8.70 9.60
TWTR 150213P00047500 P 02/13/15 47.5 8.20 11.45
TWTR 150213P00048000 P 02/13/15 48.0 9.55 11.05
TWTR 150213P00048500 P 02/13/15 48.5 10.20 11.15
TWTR 150213P00049000 P 02/13/15 49.0 10.65 11.75
TWTR 150213P00050000 P 02/13/15 50.0 11.50 12.75
TWTR 150213P00055000 P 02/13/15 55.0 16.70 17.80
TWTR 150220C00023000 C 02/20/15 23.0 14.30 15.60
TWTR 150220C00024000 C 02/20/15 24.0 13.30 14.65
TWTR 150220C00025000 C 02/20/15 25.0 12.35 13.60
TWTR 150220C00026000 C 02/20/15 26.0 11.35 12.75
TWTR 150220C00027000 C 02/20/15 27.0 10.40 11.65
TWTR 150220C00028000 C 02/20/15 28.0 9.45 10.75
TWTR 150220C00029000 C 02/20/15 29.0 8.55 9.85
TWTR 150220C00029500 C 02/20/15 29.5 8.10 9.35
TWTR 150220C00030000 C 02/20/15 30.0 8.25 8.85
TWTR 150220C00030500 C 02/20/15 30.5 7.85 8.40
TWTR 150220C00031000 C 02/20/15 31.0 7.40 8.00
TWTR 150220C00031500 C 02/20/15 31.5 6.95 7.55
TWTR 150220C00032000 C 02/20/15 32.0 6.60 7.15
TWTR 150220C00032500 C 02/20/15 32.5 6.20 6.60
TWTR 150220C00033000 C 02/20/15 33.0 5.90 6.10
TWTR 150220C00033500 C 02/20/15 33.5 5.45 5.80
TWTR 150220C00034000 C 02/20/15 34.0 5.15 5.55
TWTR 150220C00034500 C 02/20/15 34.5 4.75 5.20
TWTR 150220C00035000 C 02/20/15 35.0 4.50 4.65
TWTR 150220C00035500 C 02/20/15 35.5 4.20 4.35
TWTR 150220C00036000 C 02/20/15 36.0 3.90 3.95
TWTR 150220C00036500 C 02/20/15 36.5 3.60 3.75
TWTR 150220C00037000 C 02/20/15 37.0 3.30 3.45
TWTR 150220C00037500 C 02/20/15 37.5 3.05 3.15
TWTR 150220C00038000 C 02/20/15 38.0 2.82 2.84
TWTR 150220C00038500 C 02/20/15 38.5 2.58 2.61
TWTR 150220C00039000 C 02/20/15 39.0 2.36 2.39
TWTR 150220C00039500 C 02/20/15 39.5 2.16 2.18
TWTR 150220C00040000 C 02/20/15 40.0 1.97 1.99
TWTR 150220C00040500 C 02/20/15 40.5 1.79 1.82
TWTR 150220C00041000 C 02/20/15 41.0 1.62 1.65
TWTR 150220C00041500 C 02/20/15 41.5 1.47 1.50
TWTR 150220C00042000 C 02/20/15 42.0 1.34 1.36
TWTR 150220C00042500 C 02/20/15 42.5 1.19 1.23
TWTR 150220C00043000 C 02/20/15 43.0 1.09 1.11
TWTR 150220C00043500 C 02/20/15 43.5 0.99 1.01
TWTR 150220C00044000 C 02/20/15 44.0 0.89 0.91
TWTR 150220C00044500 C 02/20/15 44.5 0.80 0.82
TWTR 150220C00045000 C 02/20/15 45.0 0.72 0.74
TWTR 150220C00045500 C 02/20/15 45.5 0.65 0.67
TWTR 150220C00046000 C 02/20/15 46.0 0.59 0.60
TWTR 150220C00046500 C 02/20/15 46.5 0.52 0.55
TWTR 150220C00047000 C 02/20/15 47.0 0.48 0.49
TWTR 150220C00048000 C 02/20/15 48.0 0.39 0.41
TWTR 150220C00049000 C 02/20/15 49.0 0.32 0.33
TWTR 150220C00050000 C 02/20/15 50.0 0.25 0.29
TWTR 150220C00051000 C 02/20/15 51.0 0.20 0.24
TWTR 150220C00055000 C 02/20/15 55.0 0.05 0.20
TWTR 150220P00023000 P 02/20/15 23.0 0.02 0.12
TWTR 150220P00024000 P 02/20/15 24.0 0.05 0.10
TWTR 150220P00025000 P 02/20/15 25.0 0.05 0.16
TWTR 150220P00026000 P 02/20/15 26.0 0.07 0.16
TWTR 150220P00027000 P 02/20/15 27.0 0.10 0.25
TWTR 150220P00028000 P 02/20/15 28.0 0.11 0.33
TWTR 150220P00029000 P 02/20/15 29.0 0.26 0.28
TWTR 150220P00029500 P 02/20/15 29.5 0.31 0.33
TWTR 150220P00030000 P 02/20/15 30.0 0.36 0.38
TWTR 150220P00030500 P 02/20/15 30.5 0.42 0.44
TWTR 150220P00031000 P 02/20/15 31.0 0.48 0.50
TWTR 150220P00031500 P 02/20/15 31.5 0.56 0.58
TWTR 150220P00032000 P 02/20/15 32.0 0.65 0.67
TWTR 150220P00032500 P 02/20/15 32.5 0.75 0.77
TWTR 150220P00033000 P 02/20/15 33.0 0.86 0.87
TWTR 150220P00033500 P 02/20/15 33.5 0.98 1.00
TWTR 150220P00034000 P 02/20/15 34.0 1.11 1.13
TWTR 150220P00034500 P 02/20/15 34.5 1.26 1.28
TWTR 150220P00035000 P 02/20/15 35.0 1.42 1.44
TWTR 150220P00035500 P 02/20/15 35.5 1.60 1.62
TWTR 150220P00036000 P 02/20/15 36.0 1.79 1.81
TWTR 150220P00036500 P 02/20/15 36.5 1.99 2.02
TWTR 150220P00037000 P 02/20/15 37.0 2.21 2.24
TWTR 150220P00037500 P 02/20/15 37.5 2.45 2.47
TWTR 150220P00038000 P 02/20/15 38.0 2.70 2.73
TWTR 150220P00038500 P 02/20/15 38.5 2.97 2.99
TWTR 150220P00039000 P 02/20/15 39.0 3.25 3.30
TWTR 150220P00039500 P 02/20/15 39.5 3.45 3.60
TWTR 150220P00040000 P 02/20/15 40.0 3.80 3.90
TWTR 150220P00040500 P 02/20/15 40.5 4.10 4.20
TWTR 150220P00041000 P 02/20/15 41.0 4.40 4.55
TWTR 150220P00041500 P 02/20/15 41.5 4.80 4.90
TWTR 150220P00042000 P 02/20/15 42.0 5.05 5.40
TWTR 150220P00042500 P 02/20/15 42.5 5.45 5.75
TWTR 150220P00043000 P 02/20/15 43.0 5.85 6.15
TWTR 150220P00043500 P 02/20/15 43.5 6.20 6.55
TWTR 150220P00044000 P 02/20/15 44.0 6.60 6.95
TWTR 150220P00044500 P 02/20/15 44.5 6.85 7.35
TWTR 150220P00045000 P 02/20/15 45.0 7.50 7.80
TWTR 150220P00045500 P 02/20/15 45.5 7.70 8.20
TWTR 150220P00046000 P 02/20/15 46.0 8.25 8.65
TWTR 150220P00046500 P 02/20/15 46.5 8.55 9.10
TWTR 150220P00047000 P 02/20/15 47.0 8.70 10.10
TWTR 150220P00048000 P 02/20/15 48.0 9.65 10.85
TWTR 150220P00049000 P 02/20/15 49.0 10.80 11.75
TWTR 150220P00050000 P 02/20/15 50.0 11.75 12.95
TWTR 150220P00051000 P 02/20/15 51.0 12.70 13.75
TWTR 150220P00055000 P 02/20/15 55.0 16.70 17.70
TWTR 150227C00025000 C 02/27/15 25.0 12.35 14.10
TWTR 150227C00029000 C 02/27/15 29.0 8.45 9.95
TWTR 150227C00030000 C 02/27/15 30.0 8.35 9.00
TWTR 150227C00030500 C 02/27/15 30.5 7.85 8.55
TWTR 150227C00031000 C 02/27/15 31.0 7.35 8.10
TWTR 150227C00031500 C 02/27/15 31.5 7.00 7.70
TWTR 150227C00032000 C 02/27/15 32.0 6.55 7.25
TWTR 150227C00032500 C 02/27/15 32.5 6.25 6.85
TWTR 150227C00033000 C 02/27/15 33.0 5.95 6.50
TWTR 150227C00033500 C 02/27/15 33.5 5.50 6.10
TWTR 150227C00034000 C 02/27/15 34.0 5.15 5.75
TWTR 150227C00034500 C 02/27/15 34.5 4.80 5.35
TWTR 150227C00035000 C 02/27/15 35.0 4.50 5.00
TWTR 150227C00035500 C 02/27/15 35.5 4.15 4.65
TWTR 150227C00036000 C 02/27/15 36.0 3.85 4.35
TWTR 150227C00036500 C 02/27/15 36.5 3.55 4.05
TWTR 150227C00037000 C 02/27/15 37.0 3.40 3.75
TWTR 150227C00037500 C 02/27/15 37.5 3.05 3.50
TWTR 150227C00038000 C 02/27/15 38.0 2.81 3.20
TWTR 150227C00038500 C 02/27/15 38.5 2.60 2.79
TWTR 150227C00039000 C 02/27/15 39.0 2.44 2.74
TWTR 150227C00039500 C 02/27/15 39.5 2.19 2.52
TWTR 150227C00040000 C 02/27/15 40.0 1.99 2.29
TWTR 150227C00040500 C 02/27/15 40.5 1.82 2.13
TWTR 150227C00041000 C 02/27/15 41.0 1.66 1.95
TWTR 150227C00041500 C 02/27/15 41.5 1.50 1.78
TWTR 150227C00042000 C 02/27/15 42.0 1.36 1.63
TWTR 150227C00042500 C 02/27/15 42.5 1.19 1.49
TWTR 150227C00043000 C 02/27/15 43.0 1.09 1.35
TWTR 150227C00043500 C 02/27/15 43.5 1.01 1.23
TWTR 150227C00044000 C 02/27/15 44.0 0.90 1.11
TWTR 150227C00044500 C 02/27/15 44.5 0.81 1.01
TWTR 150227C00045000 C 02/27/15 45.0 0.76 0.88
TWTR 150227C00045500 C 02/27/15 45.5 0.66 0.83
TWTR 150227C00046000 C 02/27/15 46.0 0.59 0.76
TWTR 150227C00046500 C 02/27/15 46.5 0.53 0.71
TWTR 150227C00047000 C 02/27/15 47.0 0.47 0.65
TWTR 150227C00047500 C 02/27/15 47.5 0.36 0.57
TWTR 150227C00048000 C 02/27/15 48.0 0.41 0.50
TWTR 150227C00048500 C 02/27/15 48.5 0.29 0.53
TWTR 150227C00049000 C 02/27/15 49.0 0.27 0.49
TWTR 150227C00050000 C 02/27/15 50.0 0.22 0.36
TWTR 150227C00055000 C 02/27/15 55.0 0.05 0.23
TWTR 150227P00025000 P 02/27/15 25.0 0.04 0.22
TWTR 150227P00029000 P 02/27/15 29.0 0.26 0.45
TWTR 150227P00030000 P 02/27/15 30.0 0.33 0.58
TWTR 150227P00030500 P 02/27/15 30.5 0.48 0.51
TWTR 150227P00031000 P 02/27/15 31.0 0.49 0.73
TWTR 150227P00031500 P 02/27/15 31.5 0.58 0.75
TWTR 150227P00032000 P 02/27/15 32.0 0.66 0.89
TWTR 150227P00032500 P 02/27/15 32.5 0.76 1.02
TWTR 150227P00033000 P 02/27/15 33.0 0.87 1.13
TWTR 150227P00033500 P 02/27/15 33.5 0.99 1.27
TWTR 150227P00034000 P 02/27/15 34.0 1.12 1.38
TWTR 150227P00034500 P 02/27/15 34.5 1.26 1.59
TWTR 150227P00035000 P 02/27/15 35.0 1.38 1.76
TWTR 150227P00035500 P 02/27/15 35.5 1.55 1.94
TWTR 150227P00036000 P 02/27/15 36.0 1.77 2.12
TWTR 150227P00036500 P 02/27/15 36.5 1.96 2.34
TWTR 150227P00037000 P 02/27/15 37.0 2.17 2.55
TWTR 150227P00037500 P 02/27/15 37.5 2.40 2.80
TWTR 150227P00038000 P 02/27/15 38.0 2.64 3.05
TWTR 150227P00038500 P 02/27/15 38.5 2.97 3.20
TWTR 150227P00039000 P 02/27/15 39.0 3.20 3.50
TWTR 150227P00039500 P 02/27/15 39.5 3.55 3.80
TWTR 150227P00040000 P 02/27/15 40.0 3.70 4.20
TWTR 150227P00040500 P 02/27/15 40.5 4.00 4.50
TWTR 150227P00041000 P 02/27/15 41.0 4.35 4.85
TWTR 150227P00041500 P 02/27/15 41.5 4.70 5.20
TWTR 150227P00042000 P 02/27/15 42.0 5.00 5.60
TWTR 150227P00042500 P 02/27/15 42.5 5.40 5.95
TWTR 150227P00043000 P 02/27/15 43.0 5.75 6.35
TWTR 150227P00043500 P 02/27/15 43.5 6.10 6.75
TWTR 150227P00044000 P 02/27/15 44.0 6.50 7.15
TWTR 150227P00044500 P 02/27/15 44.5 6.85 7.55
TWTR 150227P00045000 P 02/27/15 45.0 7.25 7.95
TWTR 150227P00045500 P 02/27/15 45.5 7.70 8.40
TWTR 150227P00046000 P 02/27/15 46.0 8.10 8.85
TWTR 150227P00046500 P 02/27/15 46.5 8.60 9.25
TWTR 150227P00047000 P 02/27/15 47.0 9.05 9.70
TWTR 150227P00047500 P 02/27/15 47.5 8.30 11.55
TWTR 150227P00048000 P 02/27/15 48.0 9.70 10.85
TWTR 150227P00048500 P 02/27/15 48.5 10.40 11.30
TWTR 150227P00049000 P 02/27/15 49.0 10.90 11.75
TWTR 150227P00050000 P 02/27/15 50.0 11.65 12.85
TWTR 150227P00055000 P 02/27/15 55.0 16.70 17.70
TWTR 150306C00025000 C 03/06/15 25.0 12.35 13.85
TWTR 150306C00029000 C 03/06/15 29.0 7.85 10.20
TWTR 150306C00030000 C 03/06/15 30.0 8.30 9.00
TWTR 150306C00030500 C 03/06/15 30.5 7.90 8.60
TWTR 150306C00031000 C 03/06/15 31.0 7.35 8.20
TWTR 150306C00031500 C 03/06/15 31.5 7.05 7.75
TWTR 150306C00032000 C 03/06/15 32.0 6.65 7.40
TWTR 150306C00032500 C 03/06/15 32.5 6.25 7.00
TWTR 150306C00033000 C 03/06/15 33.0 6.00 6.60
TWTR 150306C00033500 C 03/06/15 33.5 5.50 6.15
TWTR 150306C00034000 C 03/06/15 34.0 5.30 5.80
TWTR 150306C00034500 C 03/06/15 34.5 4.90 5.50
TWTR 150306C00035000 C 03/06/15 35.0 4.65 5.15
TWTR 150306C00035500 C 03/06/15 35.5 4.30 4.80
TWTR 150306C00036000 C 03/06/15 36.0 4.00 4.50
TWTR 150306C00036500 C 03/06/15 36.5 3.65 4.20
TWTR 150306C00037000 C 03/06/15 37.0 3.40 3.90
TWTR 150306C00037500 C 03/06/15 37.5 3.15 3.65
TWTR 150306C00038000 C 03/06/15 38.0 2.94 3.35
TWTR 150306C00038500 C 03/06/15 38.5 2.80 2.99
TWTR 150306C00039000 C 03/06/15 39.0 2.54 2.79
TWTR 150306C00039500 C 03/06/15 39.5 2.31 2.60
TWTR 150306C00040000 C 03/06/15 40.0 2.11 2.45
TWTR 150306C00040500 C 03/06/15 40.5 1.79 2.26
TWTR 150306C00041000 C 03/06/15 41.0 1.75 2.08
TWTR 150306C00041500 C 03/06/15 41.5 1.45 1.91
TWTR 150306C00042000 C 03/06/15 42.0 1.46 1.75
TWTR 150306C00042500 C 03/06/15 42.5 1.19 1.61
TWTR 150306C00043000 C 03/06/15 43.0 1.19 1.47
TWTR 150306C00043500 C 03/06/15 43.5 0.99 1.34
TWTR 150306C00044000 C 03/06/15 44.0 0.84 1.23
TWTR 150306C00044500 C 03/06/15 44.5 0.77 1.10
TWTR 150306C00045000 C 03/06/15 45.0 0.80 1.01
TWTR 150306C00045500 C 03/06/15 45.5 0.63 0.92
TWTR 150306C00046000 C 03/06/15 46.0 0.65 0.84
TWTR 150306C00046500 C 03/06/15 46.5 0.57 0.75
TWTR 150306C00047000 C 03/06/15 47.0 0.43 0.72
TWTR 150306C00047500 C 03/06/15 47.5 0.48 0.66
TWTR 150306C00048000 C 03/06/15 48.0 0.34 0.57
TWTR 150306C00048500 C 03/06/15 48.5 0.33 0.51
TWTR 150306C00050000 C 03/06/15 50.0 0.24 0.44
TWTR 150306C00055000 C 03/06/15 55.0 0.02 0.23
TWTR 150306P00025000 P 03/06/15 25.0 0.05 0.26
TWTR 150306P00029000 P 03/06/15 29.0 0.25 0.47
TWTR 150306P00030000 P 03/06/15 30.0 0.38 0.58
TWTR 150306P00030500 P 03/06/15 30.5 0.46 0.66
TWTR 150306P00031000 P 03/06/15 31.0 0.55 0.73
TWTR 150306P00031500 P 03/06/15 31.5 0.60 0.85
TWTR 150306P00032000 P 03/06/15 32.0 0.69 1.00
TWTR 150306P00032500 P 03/06/15 32.5 0.79 1.10
TWTR 150306P00033000 P 03/06/15 33.0 0.93 1.17
TWTR 150306P00033500 P 03/06/15 33.5 1.07 1.41
TWTR 150306P00034000 P 03/06/15 34.0 1.19 1.55
TWTR 150306P00034500 P 03/06/15 34.5 1.33 1.70
TWTR 150306P00035000 P 03/06/15 35.0 1.47 1.89
TWTR 150306P00035500 P 03/06/15 35.5 1.65 1.93
TWTR 150306P00036000 P 03/06/15 36.0 1.84 2.26
TWTR 150306P00036500 P 03/06/15 36.5 2.04 2.45
TWTR 150306P00037000 P 03/06/15 37.0 2.26 2.69
TWTR 150306P00037500 P 03/06/15 37.5 2.51 2.85
TWTR 150306P00038000 P 03/06/15 38.0 2.76 3.10
TWTR 150306P00038500 P 03/06/15 38.5 3.00 3.40
TWTR 150306P00039000 P 03/06/15 39.0 3.40 3.60
TWTR 150306P00039500 P 03/06/15 39.5 3.55 3.95
TWTR 150306P00040000 P 03/06/15 40.0 3.85 4.35
TWTR 150306P00040500 P 03/06/15 40.5 4.15 4.65
TWTR 150306P00041000 P 03/06/15 41.0 4.45 5.00
TWTR 150306P00041500 P 03/06/15 41.5 4.80 5.35
TWTR 150306P00042000 P 03/06/15 42.0 5.10 5.70
TWTR 150306P00042500 P 03/06/15 42.5 5.50 6.10
TWTR 150306P00043000 P 03/06/15 43.0 5.85 6.45
TWTR 150306P00043500 P 03/06/15 43.5 6.20 6.85
TWTR 150306P00044000 P 03/06/15 44.0 6.55 7.25
TWTR 150306P00044500 P 03/06/15 44.5 7.00 7.65
TWTR 150306P00045000 P 03/06/15 45.0 7.40 8.05
TWTR 150306P00045500 P 03/06/15 45.5 7.80 8.45
TWTR 150306P00046000 P 03/06/15 46.0 8.25 8.90
TWTR 150306P00046500 P 03/06/15 46.5 8.65 9.35
TWTR 150306P00047000 P 03/06/15 47.0 9.05 9.75
TWTR 150306P00047500 P 03/06/15 47.5 8.30 11.60
TWTR 150306P00048000 P 03/06/15 48.0 9.85 10.80
TWTR 150306P00048500 P 03/06/15 48.5 9.20 12.50
TWTR 150306P00050000 P 03/06/15 50.0 11.75 12.85
TWTR 150306P00055000 P 03/06/15 55.0 16.70 18.05
TWTR 150320C00019000 C 03/20/15 19.0 18.30 19.65
TWTR 150320C00020000 C 03/20/15 20.0 17.35 18.65
TWTR 150320C00021000 C 03/20/15 21.0 16.35 17.65
TWTR 150320C00022000 C 03/20/15 22.0 15.25 16.85
TWTR 150320C00023000 C 03/20/15 23.0 14.35 15.85
TWTR 150320C00024000 C 03/20/15 24.0 13.25 14.85
TWTR 150320C00025000 C 03/20/15 25.0 12.50 13.80
TWTR 150320C00026000 C 03/20/15 26.0 11.55 12.75
TWTR 150320C00027000 C 03/20/15 27.0 10.70 11.85
TWTR 150320C00028000 C 03/20/15 28.0 9.70 11.05
TWTR 150320C00029000 C 03/20/15 29.0 8.85 10.10
TWTR 150320C00030000 C 03/20/15 30.0 8.50 9.20
TWTR 150320C00031000 C 03/20/15 31.0 7.60 8.30
TWTR 150320C00032000 C 03/20/15 32.0 6.85 7.55
TWTR 150320C00033000 C 03/20/15 33.0 6.20 6.75
TWTR 150320C00034000 C 03/20/15 34.0 5.50 5.90
TWTR 150320C00035000 C 03/20/15 35.0 4.85 5.20
TWTR 150320C00036000 C 03/20/15 36.0 4.30 4.55
TWTR 150320C00037000 C 03/20/15 37.0 3.75 3.95
TWTR 150320C00038000 C 03/20/15 38.0 3.30 3.40
TWTR 150320C00039000 C 03/20/15 39.0 2.86 2.89
TWTR 150320C00040000 C 03/20/15 40.0 2.46 2.48
TWTR 150320C00041000 C 03/20/15 41.0 2.09 2.12
TWTR 150320C00042000 C 03/20/15 42.0 1.77 1.80
TWTR 150320C00043000 C 03/20/15 43.0 1.50 1.52
TWTR 150320C00044000 C 03/20/15 44.0 1.26 1.28
TWTR 150320C00045000 C 03/20/15 45.0 1.06 1.08
TWTR 150320C00046000 C 03/20/15 46.0 0.89 0.91
TWTR 150320C00047000 C 03/20/15 47.0 0.75 0.77
TWTR 150320C00048000 C 03/20/15 48.0 0.63 0.65
TWTR 150320C00049000 C 03/20/15 49.0 0.53 0.55
TWTR 150320C00050000 C 03/20/15 50.0 0.44 0.46
TWTR 150320C00052500 C 03/20/15 52.5 0.26 0.33
TWTR 150320C00055000 C 03/20/15 55.0 0.19 0.23
TWTR 150320C00057500 C 03/20/15 57.5 0.12 0.19
TWTR 150320C00060000 C 03/20/15 60.0 0.11 0.12
TWTR 150320C00062500 C 03/20/15 62.5 0.05 0.15
TWTR 150320C00065000 C 03/20/15 65.0 0.05 0.13
TWTR 150320C00070000 C 03/20/15 70.0 0.01 0.11
TWTR 150320C00075000 C 03/20/15 75.0 0.01 0.08
TWTR 150320C00080000 C 03/20/15 80.0 0.01 0.03
TWTR 150320P00019000 P 03/20/15 19.0 0.01 0.06
TWTR 150320P00020000 P 03/20/15 20.0 0.02 0.08
TWTR 150320P00021000 P 03/20/15 21.0 0.00 0.18
TWTR 150320P00022000 P 03/20/15 22.0 0.07 0.11
TWTR 150320P00023000 P 03/20/15 23.0 0.08 0.16
TWTR 150320P00024000 P 03/20/15 24.0 0.10 0.20
TWTR 150320P00025000 P 03/20/15 25.0 0.14 0.20
TWTR 150320P00026000 P 03/20/15 26.0 0.19 0.34
TWTR 150320P00027000 P 03/20/15 27.0 0.22 0.38
TWTR 150320P00028000 P 03/20/15 28.0 0.30 0.54
TWTR 150320P00029000 P 03/20/15 29.0 0.47 0.49
TWTR 150320P00030000 P 03/20/15 30.0 0.60 0.63
TWTR 150320P00031000 P 03/20/15 31.0 0.77 0.79
TWTR 150320P00032000 P 03/20/15 32.0 0.97 0.99
TWTR 150320P00033000 P 03/20/15 33.0 1.21 1.24
TWTR 150320P00034000 P 03/20/15 34.0 1.51 1.54
TWTR 150320P00035000 P 03/20/15 35.0 1.85 1.88
TWTR 150320P00036000 P 03/20/15 36.0 2.24 2.28
TWTR 150320P00037000 P 03/20/15 37.0 2.69 2.72
TWTR 150320P00038000 P 03/20/15 38.0 3.10 3.25
TWTR 150320P00039000 P 03/20/15 39.0 3.70 3.75
TWTR 150320P00040000 P 03/20/15 40.0 4.25 4.40
TWTR 150320P00041000 P 03/20/15 41.0 4.80 5.10
TWTR 150320P00042000 P 03/20/15 42.0 5.20 5.80
TWTR 150320P00043000 P 03/20/15 43.0 6.05 6.70
TWTR 150320P00044000 P 03/20/15 44.0 6.75 7.45
TWTR 150320P00045000 P 03/20/15 45.0 7.55 8.25
TWTR 150320P00046000 P 03/20/15 46.0 8.30 9.10
TWTR 150320P00047000 P 03/20/15 47.0 9.25 9.95
TWTR 150320P00048000 P 03/20/15 48.0 10.10 10.80
TWTR 150320P00049000 P 03/20/15 49.0 11.00 12.15
TWTR 150320P00050000 P 03/20/15 50.0 11.50 13.10
TWTR 150320P00052500 P 03/20/15 52.5 14.30 15.45
TWTR 150320P00055000 P 03/20/15 55.0 16.70 17.90
TWTR 150320P00057500 P 03/20/15 57.5 19.10 20.35
TWTR 150320P00060000 P 03/20/15 60.0 21.50 22.85
TWTR 150320P00062500 P 03/20/15 62.5 24.00 25.40
TWTR 150320P00065000 P 03/20/15 65.0 25.90 27.85
TWTR 150320P00070000 P 03/20/15 70.0 30.85 32.90
TWTR 150320P00075000 P 03/20/15 75.0 35.25 38.55
TWTR 150320P00080000 P 03/20/15 80.0 40.35 43.60
TWTR 150619C00018000 C 06/19/15 18.0 19.15 21.20
TWTR 150619C00019000 C 06/19/15 19.0 18.20 20.20
TWTR 150619C00020000 C 06/19/15 20.0 17.25 19.15
TWTR 150619C00021000 C 06/19/15 21.0 16.30 18.55
TWTR 150619C00022000 C 06/19/15 22.0 15.40 17.65
TWTR 150619C00023000 C 06/19/15 23.0 14.70 16.50
TWTR 150619C00024000 C 06/19/15 24.0 13.50 15.70
TWTR 150619C00025000 C 06/19/15 25.0 13.05 14.60
TWTR 150619C00026000 C 06/19/15 26.0 12.15 13.85
TWTR 150619C00027000 C 06/19/15 27.0 11.40 12.95
TWTR 150619C00028000 C 06/19/15 28.0 10.45 11.70
TWTR 150619C00029000 C 06/19/15 29.0 10.10 10.95
TWTR 150619C00030000 C 06/19/15 30.0 9.65 10.05
TWTR 150619C00031000 C 06/19/15 31.0 8.90 9.40
TWTR 150619C00032000 C 06/19/15 32.0 7.95 8.70
TWTR 150619C00033000 C 06/19/15 33.0 7.50 8.05
TWTR 150619C00034000 C 06/19/15 34.0 6.95 7.40
TWTR 150619C00035000 C 06/19/15 35.0 6.35 6.70
TWTR 150619C00036000 C 06/19/15 36.0 5.90 6.10
TWTR 150619C00037000 C 06/19/15 37.0 5.30 5.60
TWTR 150619C00038000 C 06/19/15 38.0 4.85 5.15
TWTR 150619C00039000 C 06/19/15 39.0 4.45 4.60
TWTR 150619C00040000 C 06/19/15 40.0 4.05 4.20
TWTR 150619C00041000 C 06/19/15 41.0 3.65 3.80
TWTR 150619C00042000 C 06/19/15 42.0 3.30 3.45
TWTR 150619C00043000 C 06/19/15 43.0 2.99 3.10
TWTR 150619C00044000 C 06/19/15 44.0 2.70 2.75
TWTR 150619C00045000 C 06/19/15 45.0 2.41 2.48
TWTR 150619C00046000 C 06/19/15 46.0 2.16 2.22
TWTR 150619C00047000 C 06/19/15 47.0 1.93 1.98
TWTR 150619C00048000 C 06/19/15 48.0 1.73 1.78
TWTR 150619C00049000 C 06/19/15 49.0 1.55 1.59
TWTR 150619C00050000 C 06/19/15 50.0 1.39 1.40
TWTR 150619C00052500 C 06/19/15 52.5 0.91 1.13
TWTR 150619C00055000 C 06/19/15 55.0 0.68 0.86
TWTR 150619C00057500 C 06/19/15 57.5 0.46 0.77
TWTR 150619C00060000 C 06/19/15 60.0 0.44 0.49
TWTR 150619C00065000 C 06/19/15 65.0 0.23 0.32
TWTR 150619C00070000 C 06/19/15 70.0 0.09 0.28
TWTR 150619C00075000 C 06/19/15 75.0 0.02 0.19
TWTR 150619P00018000 P 06/19/15 18.0 0.08 0.25
TWTR 150619P00019000 P 06/19/15 19.0 0.09 0.28
TWTR 150619P00020000 P 06/19/15 20.0 0.17 0.28
TWTR 150619P00021000 P 06/19/15 21.0 0.14 0.35
TWTR 150619P00022000 P 06/19/15 22.0 0.24 0.48
TWTR 150619P00023000 P 06/19/15 23.0 0.30 0.54
TWTR 150619P00024000 P 06/19/15 24.0 0.39 0.60
TWTR 150619P00025000 P 06/19/15 25.0 0.50 0.71
TWTR 150619P00026000 P 06/19/15 26.0 0.63 0.86
TWTR 150619P00027000 P 06/19/15 27.0 0.83 1.04
TWTR 150619P00028000 P 06/19/15 28.0 1.04 1.16
TWTR 150619P00029000 P 06/19/15 29.0 1.30 1.33
TWTR 150619P00030000 P 06/19/15 30.0 1.55 1.58
TWTR 150619P00031000 P 06/19/15 31.0 1.83 1.85
TWTR 150619P00032000 P 06/19/15 32.0 2.14 2.16
TWTR 150619P00033000 P 06/19/15 33.0 2.48 2.51
TWTR 150619P00034000 P 06/19/15 34.0 2.83 2.89
TWTR 150619P00035000 P 06/19/15 35.0 3.25 3.35
TWTR 150619P00036000 P 06/19/15 36.0 3.65 3.80
TWTR 150619P00037000 P 06/19/15 37.0 4.15 4.30
TWTR 150619P00038000 P 06/19/15 38.0 4.70 4.80
TWTR 150619P00039000 P 06/19/15 39.0 5.05 5.50
TWTR 150619P00040000 P 06/19/15 40.0 5.75 5.95
TWTR 150619P00041000 P 06/19/15 41.0 6.35 6.55
TWTR 150619P00042000 P 06/19/15 42.0 6.85 7.45
TWTR 150619P00043000 P 06/19/15 43.0 7.50 8.15
TWTR 150619P00044000 P 06/19/15 44.0 8.20 8.85
TWTR 150619P00045000 P 06/19/15 45.0 8.95 9.35
TWTR 150619P00046000 P 06/19/15 46.0 9.70 10.35
TWTR 150619P00047000 P 06/19/15 47.0 10.50 11.10
TWTR 150619P00048000 P 06/19/15 48.0 11.15 11.90
TWTR 150619P00049000 P 06/19/15 49.0 12.00 12.75
TWTR 150619P00050000 P 06/19/15 50.0 12.80 13.30
TWTR 150619P00052500 P 06/19/15 52.5 14.85 15.75
TWTR 150619P00055000 P 06/19/15 55.0 16.70 18.40
TWTR 150619P00057500 P 06/19/15 57.5 19.25 20.65
TWTR 150619P00060000 P 06/19/15 60.0 21.75 23.05
TWTR 150619P00065000 P 06/19/15 65.0 25.50 28.75
TWTR 150619P00070000 P 06/19/15 70.0 30.80 33.75
TWTR 150619P00075000 P 06/19/15 75.0 35.35 38.60
TWTR 150918C00019000 C 09/18/15 19.0 17.90 21.45
TWTR 150918C00020000 C 09/18/15 20.0 17.00 20.55
TWTR 150918C00021000 C 09/18/15 21.0 16.10 19.60
TWTR 150918C00022000 C 09/18/15 22.0 15.20 18.75
TWTR 150918C00023000 C 09/18/15 23.0 14.35 17.90
TWTR 150918C00024000 C 09/18/15 24.0 13.50 17.00
TWTR 150918C00025000 C 09/18/15 25.0 12.65 16.20
TWTR 150918C00026000 C 09/18/15 26.0 11.85 15.40
TWTR 150918C00027000 C 09/18/15 27.0 12.00 13.65
TWTR 150918C00028000 C 09/18/15 28.0 11.25 12.85
TWTR 150918C00029000 C 09/18/15 29.0 10.55 12.10
TWTR 150918C00030000 C 09/18/15 30.0 9.85 11.40
TWTR 150918C00031000 C 09/18/15 31.0 9.20 10.70
TWTR 150918C00032000 C 09/18/15 32.0 8.55 10.05
TWTR 150918C00033000 C 09/18/15 33.0 7.95 9.40
TWTR 150918C00034000 C 09/18/15 34.0 7.60 8.80
TWTR 150918C00035000 C 09/18/15 35.0 7.05 7.95
TWTR 150918C00036000 C 09/18/15 36.0 6.60 7.40
TWTR 150918C00037000 C 09/18/15 37.0 6.40 6.85
TWTR 150918C00038000 C 09/18/15 38.0 5.90 6.40
TWTR 150918C00039000 C 09/18/15 39.0 5.50 6.00
TWTR 150918C00040000 C 09/18/15 40.0 5.05 5.60
TWTR 150918C00041000 C 09/18/15 41.0 4.75 5.15
TWTR 150918C00042000 C 09/18/15 42.0 4.35 4.90
TWTR 150918C00043000 C 09/18/15 43.0 4.00 4.45
TWTR 150918C00044000 C 09/18/15 44.0 3.55 4.10
TWTR 150918C00045000 C 09/18/15 45.0 3.25 3.90
TWTR 150918C00046000 C 09/18/15 46.0 2.99 3.55
TWTR 150918C00047000 C 09/18/15 47.0 2.74 3.25
TWTR 150918C00048000 C 09/18/15 48.0 2.39 3.20
TWTR 150918C00049000 C 09/18/15 49.0 2.28 2.98
TWTR 150918C00050000 C 09/18/15 50.0 2.07 2.78
TWTR 150918C00055000 C 09/18/15 55.0 1.24 1.91
TWTR 150918P00019000 P 09/18/15 19.0 0.16 0.49
TWTR 150918P00020000 P 09/18/15 20.0 0.21 0.58
TWTR 150918P00021000 P 09/18/15 21.0 0.30 0.68
TWTR 150918P00022000 P 09/18/15 22.0 0.38 0.96
TWTR 150918P00023000 P 09/18/15 23.0 0.49 0.99
TWTR 150918P00024000 P 09/18/15 24.0 0.78 1.15
TWTR 150918P00025000 P 09/18/15 25.0 0.78 1.20
TWTR 150918P00026000 P 09/18/15 26.0 0.95 1.70
TWTR 150918P00027000 P 09/18/15 27.0 1.14 1.80
TWTR 150918P00028000 P 09/18/15 28.0 1.62 2.06
TWTR 150918P00029000 P 09/18/15 29.0 1.89 2.26
TWTR 150918P00030000 P 09/18/15 30.0 1.89 2.67
TWTR 150918P00031000 P 09/18/15 31.0 2.48 3.05
TWTR 150918P00032000 P 09/18/15 32.0 2.87 3.25
TWTR 150918P00033000 P 09/18/15 33.0 3.25 3.80
TWTR 150918P00034000 P 09/18/15 34.0 3.65 4.20
TWTR 150918P00035000 P 09/18/15 35.0 4.05 4.65
TWTR 150918P00036000 P 09/18/15 36.0 4.55 5.10
TWTR 150918P00037000 P 09/18/15 37.0 5.20 5.60
TWTR 150918P00038000 P 09/18/15 38.0 5.55 6.15
TWTR 150918P00039000 P 09/18/15 39.0 6.10 6.70
TWTR 150918P00040000 P 09/18/15 40.0 6.65 7.20
TWTR 150918P00041000 P 09/18/15 41.0 7.20 7.80
TWTR 150918P00042000 P 09/18/15 42.0 7.95 8.30
TWTR 150918P00043000 P 09/18/15 43.0 8.50 9.20
TWTR 150918P00044000 P 09/18/15 44.0 9.20 9.90
TWTR 150918P00045000 P 09/18/15 45.0 9.90 10.60
TWTR 150918P00046000 P 09/18/15 46.0 10.55 11.30
TWTR 150918P00047000 P 09/18/15 47.0 10.85 12.30
TWTR 150918P00048000 P 09/18/15 48.0 11.60 13.10
TWTR 150918P00049000 P 09/18/15 49.0 12.35 13.85
TWTR 150918P00050000 P 09/18/15 50.0 13.15 14.65
TWTR 150918P00055000 P 09/18/15 55.0 17.70 18.60
TWTR 160115C00018000 C 01/15/16 18.0 19.75 22.25
TWTR 160115C00020000 C 01/15/16 20.0 18.50 20.10
TWTR 160115C00023000 C 01/15/16 23.0 15.80 17.60
TWTR 160115C00025000 C 01/15/16 25.0 14.20 16.65
TWTR 160115C00028000 C 01/15/16 28.0 12.10 13.65
TWTR 160115C00030000 C 01/15/16 30.0 11.00 12.05
TWTR 160115C00033000 C 01/15/16 33.0 9.35 10.00
TWTR 160115C00035000 C 01/15/16 35.0 8.50 8.85
TWTR 160115C00038000 C 01/15/16 38.0 6.95 7.45
TWTR 160115C00040000 C 01/15/16 40.0 6.20 6.45
TWTR 160115C00043000 C 01/15/16 43.0 5.00 5.35
TWTR 160115C00045000 C 01/15/16 45.0 4.30 4.65
TWTR 160115C00047000 C 01/15/16 47.0 3.70 4.10
TWTR 160115C00050000 C 01/15/16 50.0 3.10 3.35
TWTR 160115C00052500 C 01/15/16 52.5 2.53 2.96
TWTR 160115C00055000 C 01/15/16 55.0 2.05 2.34
TWTR 160115C00057500 C 01/15/16 57.5 1.59 2.09
TWTR 160115C00060000 C 01/15/16 60.0 1.44 1.65
TWTR 160115C00062500 C 01/15/16 62.5 1.15 1.56
TWTR 160115C00065000 C 01/15/16 65.0 0.97 1.32
TWTR 160115C00067500 C 01/15/16 67.5 0.66 1.11
TWTR 160115C00070000 C 01/15/16 70.0 0.65 0.85
TWTR 160115C00072500 C 01/15/16 72.5 0.42 0.90
TWTR 160115C00075000 C 01/15/16 75.0 0.45 0.79
TWTR 160115C00077500 C 01/15/16 77.5 0.20 0.60
TWTR 160115C00080000 C 01/15/16 80.0 0.23 0.63
TWTR 160115C00085000 C 01/15/16 85.0 0.20 0.60
TWTR 160115C00090000 C 01/15/16 90.0 0.04 0.24
TWTR 160115C00095000 C 01/15/16 95.0 0.00 0.26
TWTR 160115C00100000 C 01/15/16 100.0 0.04 0.21
TWTR 160115C00105000 C 01/15/16 105.0 0.05 0.10
TWTR 160115P00018000 P 01/15/16 18.0 0.38 0.75
TWTR 160115P00020000 P 01/15/16 20.0 0.29 0.97
TWTR 160115P00023000 P 01/15/16 23.0 1.05 1.24
TWTR 160115P00025000 P 01/15/16 25.0 1.39 1.70
TWTR 160115P00028000 P 01/15/16 28.0 2.29 2.47
TWTR 160115P00030000 P 01/15/16 30.0 2.84 3.20
TWTR 160115P00033000 P 01/15/16 33.0 4.05 4.25
TWTR 160115P00035000 P 01/15/16 35.0 4.90 5.20
TWTR 160115P00038000 P 01/15/16 38.0 6.45 6.95
TWTR 160115P00040000 P 01/15/16 40.0 7.70 8.00
TWTR 160115P00043000 P 01/15/16 43.0 9.55 9.90
TWTR 160115P00045000 P 01/15/16 45.0 10.85 11.10
TWTR 160115P00047000 P 01/15/16 47.0 12.10 12.70
TWTR 160115P00050000 P 01/15/16 50.0 14.30 14.95
TWTR 160115P00052500 P 01/15/16 52.5 16.20 17.20
TWTR 160115P00055000 P 01/15/16 55.0 18.35 18.95
TWTR 160115P00057500 P 01/15/16 57.5 20.20 21.30
TWTR 160115P00060000 P 01/15/16 60.0 22.45 23.75
TWTR 160115P00062500 P 01/15/16 62.5 23.65 27.15
TWTR 160115P00065000 P 01/15/16 65.0 26.70 28.50
TWTR 160115P00067500 P 01/15/16 67.5 28.65 31.00
TWTR 160115P00070000 P 01/15/16 70.0 31.15 33.50
TWTR 160115P00072500 P 01/15/16 72.5 32.35 36.00
TWTR 160115P00075000 P 01/15/16 75.0 35.00 39.20
TWTR 160115P00077500 P 01/15/16 77.5 37.20 41.85
TWTR 160115P00080000 P 01/15/16 80.0 40.00 44.50
TWTR 160115P00085000 P 01/15/16 85.0 45.00 49.50
TWTR 160115P00090000 P 01/15/16 90.0 50.00 54.15
TWTR 160115P00095000 P 01/15/16 95.0 55.00 59.15
TWTR 160115P00100000 P 01/15/16 100.0 60.00 64.15
TWTR 160115P00105000 P 01/15/16 105.0 64.65 69.00
TWTR 170120C00018000 C 01/20/17 18.0 21.00 24.45
TWTR 170120C00020000 C 01/20/17 20.0 18.00 22.50
TWTR 170120C00023000 C 01/20/17 23.0 15.65 20.00
TWTR 170120C00025000 C 01/20/17 25.0 16.00 19.15
TWTR 170120C00028000 C 01/20/17 28.0 14.30 17.25
TWTR 170120C00030000 C 01/20/17 30.0 12.35 16.00
TWTR 170120C00033000 C 01/20/17 33.0 11.50 13.20
TWTR 170120C00035000 C 01/20/17 35.0 11.00 13.45
TWTR 170120C00038000 C 01/20/17 38.0 9.10 12.00
TWTR 170120C00040000 C 01/20/17 40.0 8.75 10.15
TWTR 170120C00042000 C 01/20/17 42.0 7.80 9.25
TWTR 170120C00045000 C 01/20/17 45.0 6.00 8.15
TWTR 170120C00047000 C 01/20/17 47.0 5.00 7.45
TWTR 170120C00050000 C 01/20/17 50.0 4.20 6.45
TWTR 170120C00055000 C 01/20/17 55.0 3.05 5.90
TWTR 170120C00060000 C 01/20/17 60.0 3.70 4.15
TWTR 170120C00065000 C 01/20/17 65.0 2.80 3.45
TWTR 170120P00018000 P 01/20/17 18.0 0.75 1.60
TWTR 170120P00020000 P 01/20/17 20.0 1.61 2.00
TWTR 170120P00023000 P 01/20/17 23.0 2.37 2.98
TWTR 170120P00025000 P 01/20/17 25.0 2.27 3.60
TWTR 170120P00028000 P 01/20/17 28.0 3.25 4.70
TWTR 170120P00030000 P 01/20/17 30.0 4.00 6.30
TWTR 170120P00033000 P 01/20/17 33.0 6.00 7.00
TWTR 170120P00035000 P 01/20/17 35.0 6.20 8.10
TWTR 170120P00038000 P 01/20/17 38.0 7.70 9.65
TWTR 170120P00040000 P 01/20/17 40.0 9.65 10.75
TWTR 170120P00042000 P 01/20/17 42.0 9.95 12.10
TWTR 170120P00045000 P 01/20/17 45.0 11.75 14.40
TWTR 170120P00047000 P 01/20/17 47.0 14.50 15.55
TWTR 170120P00050000 P 01/20/17 50.0 15.15 17.55
TWTR 170120P00055000 P 01/20/17 55.0 18.90 22.65
TWTR 170120P00060000 P 01/20/17 60.0 22.90 26.80
TWTR 170120P00065000 P 01/20/17 65.0 27.20 31.00

OPRA data is delayed 15 minutes.