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 (2015-05-15)Premium Content

Twitter Inc (TWTR)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 150529C00029000 C 05/29/15 29.0 7.05 7.50
TWTR 150529C00030000 C 05/29/15 30.0 6.35 6.60
TWTR 150529C00030500 C 05/29/15 30.5 5.55 6.00
TWTR 150529C00031000 C 05/29/15 31.0 5.00 5.65
TWTR 150529C00031500 C 05/29/15 31.5 4.55 5.00
TWTR 150529C00032000 C 05/29/15 32.0 4.05 4.50
TWTR 150529C00032500 C 05/29/15 32.5 3.55 4.00
TWTR 150529C00033000 C 05/29/15 33.0 3.05 3.50
TWTR 150529C00033500 C 05/29/15 33.5 2.58 2.99
TWTR 150529C00034000 C 05/29/15 34.0 2.37 2.48
TWTR 150529C00034500 C 05/29/15 34.5 1.88 1.95
TWTR 150529C00035000 C 05/29/15 35.0 1.40 1.48
TWTR 150529C00035500 C 05/29/15 35.5 0.95 1.03
TWTR 150529C00036000 C 05/29/15 36.0 0.58 0.61
TWTR 150529C00036500 C 05/29/15 36.5 0.31 0.33
TWTR 150529C00037000 C 05/29/15 37.0 0.13 0.15
TWTR 150529C00037500 C 05/29/15 37.5 0.06 0.07
TWTR 150529C00038000 C 05/29/15 38.0 0.03 0.04
TWTR 150529C00038500 C 05/29/15 38.5 0.01 0.02
TWTR 150529C00039000 C 05/29/15 39.0 0.01 0.02
TWTR 150529C00039500 C 05/29/15 39.5 0.00 0.03
TWTR 150529C00040000 C 05/29/15 40.0 0.01 0.02
TWTR 150529C00040500 C 05/29/15 40.5 0.00 0.04
TWTR 150529C00041000 C 05/29/15 41.0 0.00 0.02
TWTR 150529C00041500 C 05/29/15 41.5 0.00 0.05
TWTR 150529C00042000 C 05/29/15 42.0 0.00 0.03
TWTR 150529C00042500 C 05/29/15 42.5 0.00 0.14
TWTR 150529C00043000 C 05/29/15 43.0 0.00 0.02
TWTR 150529C00043500 C 05/29/15 43.5 0.00 0.09
TWTR 150529C00044000 C 05/29/15 44.0 0.00 0.07
TWTR 150529C00044500 C 05/29/15 44.5 0.00 0.09
TWTR 150529C00045000 C 05/29/15 45.0 0.00 0.02
TWTR 150529C00045500 C 05/29/15 45.5 0.00 0.09
TWTR 150529C00046000 C 05/29/15 46.0 0.00 0.04
TWTR 150529C00046500 C 05/29/15 46.5 0.00 0.04
TWTR 150529C00047000 C 05/29/15 47.0 0.00 0.03
TWTR 150529C00047500 C 05/29/15 47.5 0.00 0.03
TWTR 150529C00048000 C 05/29/15 48.0 0.00 0.03
TWTR 150529C00048500 C 05/29/15 48.5 0.00 0.03
TWTR 150529C00049000 C 05/29/15 49.0 0.00 0.03
TWTR 150529C00049500 C 05/29/15 49.5 0.00 0.03
TWTR 150529C00050000 C 05/29/15 50.0 0.00 0.03
TWTR 150529C00050500 C 05/29/15 50.5 0.00 0.02
TWTR 150529C00051000 C 05/29/15 51.0 0.00 0.03
TWTR 150529C00051500 C 05/29/15 51.5 0.00 0.03
TWTR 150529C00052000 C 05/29/15 52.0 0.00 0.01
TWTR 150529C00052500 C 05/29/15 52.5 0.00 0.01
TWTR 150529C00053000 C 05/29/15 53.0 0.00 0.02
TWTR 150529C00053500 C 05/29/15 53.5 0.00 0.02
TWTR 150529C00054000 C 05/29/15 54.0 0.00 0.02
TWTR 150529C00054500 C 05/29/15 54.5 0.00 0.02
TWTR 150529C00055000 C 05/29/15 55.0 0.00 0.01
TWTR 150529C00055500 C 05/29/15 55.5 0.00 0.02
TWTR 150529C00056000 C 05/29/15 56.0 0.00 0.02
TWTR 150529C00056500 C 05/29/15 56.5 0.00 0.03
TWTR 150529C00057000 C 05/29/15 57.0 0.00 0.02
TWTR 150529C00057500 C 05/29/15 57.5 0.00 0.02
TWTR 150529C00058000 C 05/29/15 58.0 0.00 0.02
TWTR 150529C00058500 C 05/29/15 58.5 0.00 0.03
TWTR 150529C00059000 C 05/29/15 59.0 0.00 0.02
TWTR 150529C00059500 C 05/29/15 59.5 0.00 0.02
TWTR 150529C00060000 C 05/29/15 60.0 0.00 0.01
TWTR 150529C00060500 C 05/29/15 60.5 0.00 0.03
TWTR 150529C00061000 C 05/29/15 61.0 0.00 0.02
TWTR 150529C00061500 C 05/29/15 61.5 0.00 0.02
TWTR 150529C00062000 C 05/29/15 62.0 0.00 0.02
TWTR 150529C00063000 C 05/29/15 63.0 0.00 0.03
TWTR 150529C00065000 C 05/29/15 65.0 0.00 0.15
TWTR 150529C00070000 C 05/29/15 70.0 0.00 0.10
TWTR 150529P00029000 P 05/29/15 29.0 0.00 0.13
TWTR 150529P00030000 P 05/29/15 30.0 0.00 0.01
TWTR 150529P00030500 P 05/29/15 30.5 0.00 0.13
TWTR 150529P00031000 P 05/29/15 31.0 0.00 0.02
TWTR 150529P00031500 P 05/29/15 31.5 0.00 0.11
TWTR 150529P00032000 P 05/29/15 32.0 0.00 0.09
TWTR 150529P00032500 P 05/29/15 32.5 0.00 0.12
TWTR 150529P00033000 P 05/29/15 33.0 0.00 0.02
TWTR 150529P00033500 P 05/29/15 33.5 0.00 0.04
TWTR 150529P00034000 P 05/29/15 34.0 0.00 0.03
TWTR 150529P00034500 P 05/29/15 34.5 0.01 0.03
TWTR 150529P00035000 P 05/29/15 35.0 0.02 0.04
TWTR 150529P00035500 P 05/29/15 35.5 0.06 0.08
TWTR 150529P00036000 P 05/29/15 36.0 0.17 0.19
TWTR 150529P00036500 P 05/29/15 36.5 0.39 0.41
TWTR 150529P00037000 P 05/29/15 37.0 0.71 0.76
TWTR 150529P00037500 P 05/29/15 37.5 1.11 1.18
TWTR 150529P00038000 P 05/29/15 38.0 1.59 1.65
TWTR 150529P00038500 P 05/29/15 38.5 2.01 2.13
TWTR 150529P00039000 P 05/29/15 39.0 2.57 2.63
TWTR 150529P00039500 P 05/29/15 39.5 2.89 3.15
TWTR 150529P00040000 P 05/29/15 40.0 3.35 3.65
TWTR 150529P00040500 P 05/29/15 40.5 3.90 4.15
TWTR 150529P00041000 P 05/29/15 41.0 4.40 4.65
TWTR 150529P00041500 P 05/29/15 41.5 4.85 5.15
TWTR 150529P00042000 P 05/29/15 42.0 5.35 5.65
TWTR 150529P00042500 P 05/29/15 42.5 5.85 6.15
TWTR 150529P00043000 P 05/29/15 43.0 6.35 6.65
TWTR 150529P00043500 P 05/29/15 43.5 6.85 7.15
TWTR 150529P00044000 P 05/29/15 44.0 7.40 7.65
TWTR 150529P00044500 P 05/29/15 44.5 7.75 8.15
TWTR 150529P00045000 P 05/29/15 45.0 8.30 8.65
TWTR 150529P00045500 P 05/29/15 45.5 8.80 9.15
TWTR 150529P00046000 P 05/29/15 46.0 9.35 9.65
TWTR 150529P00046500 P 05/29/15 46.5 9.05 10.20
TWTR 150529P00047000 P 05/29/15 47.0 10.15 10.65
TWTR 150529P00047500 P 05/29/15 47.5 10.65 11.15
TWTR 150529P00048000 P 05/29/15 48.0 11.15 11.65
TWTR 150529P00048500 P 05/29/15 48.5 11.65 12.15
TWTR 150529P00049000 P 05/29/15 49.0 12.15 12.65
TWTR 150529P00049500 P 05/29/15 49.5 12.40 13.15
TWTR 150529P00050000 P 05/29/15 50.0 13.30 13.65
TWTR 150529P00050500 P 05/29/15 50.5 13.55 14.15
TWTR 150529P00051000 P 05/29/15 51.0 14.35 14.65
TWTR 150529P00051500 P 05/29/15 51.5 13.40 15.15
TWTR 150529P00052000 P 05/29/15 52.0 15.10 15.65
TWTR 150529P00052500 P 05/29/15 52.5 15.40 16.20
TWTR 150529P00053000 P 05/29/15 53.0 16.15 17.10
TWTR 150529P00053500 P 05/29/15 53.5 16.45 17.25
TWTR 150529P00054000 P 05/29/15 54.0 16.10 17.65
TWTR 150529P00054500 P 05/29/15 54.5 16.45 18.15
TWTR 150529P00055000 P 05/29/15 55.0 17.00 20.15
TWTR 150529P00055500 P 05/29/15 55.5 17.80 19.15
TWTR 150529P00056000 P 05/29/15 56.0 18.00 19.65
TWTR 150529P00056500 P 05/29/15 56.5 18.60 20.20
TWTR 150529P00057000 P 05/29/15 57.0 19.00 22.15
TWTR 150529P00057500 P 05/29/15 57.5 19.60 21.15
TWTR 150529P00058000 P 05/29/15 58.0 20.00 21.65
TWTR 150529P00058500 P 05/29/15 58.5 20.50 23.75
TWTR 150529P00059000 P 05/29/15 59.0 21.00 22.65
TWTR 150529P00059500 P 05/29/15 59.5 21.50 23.15
TWTR 150529P00060000 P 05/29/15 60.0 22.15 23.65
TWTR 150529P00060500 P 05/29/15 60.5 22.50 25.60
TWTR 150529P00061000 P 05/29/15 61.0 23.00 24.65
TWTR 150529P00061500 P 05/29/15 61.5 23.50 25.15
TWTR 150529P00062000 P 05/29/15 62.0 24.00 25.65
TWTR 150529P00063000 P 05/29/15 63.0 25.00 26.70
TWTR 150529P00065000 P 05/29/15 65.0 27.00 28.65
TWTR 150529P00070000 P 05/29/15 70.0 33.05 33.65
TWTR 150605C00030000 C 06/05/15 30.0 6.05 6.65
TWTR 150605C00030500 C 06/05/15 30.5 5.55 6.15
TWTR 150605C00031000 C 06/05/15 31.0 5.05 5.65
TWTR 150605C00031500 C 06/05/15 31.5 4.60 5.15
TWTR 150605C00032000 C 06/05/15 32.0 4.10 4.65
TWTR 150605C00032500 C 06/05/15 32.5 3.60 4.15
TWTR 150605C00033000 C 06/05/15 33.0 3.10 3.70
TWTR 150605C00033500 C 06/05/15 33.5 2.67 3.20
TWTR 150605C00034000 C 06/05/15 34.0 2.39 2.71
TWTR 150605C00034500 C 06/05/15 34.5 2.02 2.14
TWTR 150605C00035000 C 06/05/15 35.0 1.61 1.68
TWTR 150605C00035500 C 06/05/15 35.5 1.26 1.33
TWTR 150605C00036000 C 06/05/15 36.0 0.95 1.00
TWTR 150605C00036500 C 06/05/15 36.5 0.70 0.73
TWTR 150605C00037000 C 06/05/15 37.0 0.50 0.53
TWTR 150605C00037500 C 06/05/15 37.5 0.35 0.37
TWTR 150605C00038000 C 06/05/15 38.0 0.24 0.26
TWTR 150605C00038500 C 06/05/15 38.5 0.16 0.19
TWTR 150605C00039000 C 06/05/15 39.0 0.10 0.13
TWTR 150605C00039500 C 06/05/15 39.5 0.07 0.10
TWTR 150605C00040000 C 06/05/15 40.0 0.05 0.07
TWTR 150605C00040500 C 06/05/15 40.5 0.03 0.08
TWTR 150605C00041000 C 06/05/15 41.0 0.02 0.05
TWTR 150605C00041500 C 06/05/15 41.5 0.01 0.05
TWTR 150605C00042000 C 06/05/15 42.0 0.01 0.05
TWTR 150605C00042500 C 06/05/15 42.5 0.00 0.04
TWTR 150605C00043000 C 06/05/15 43.0 0.00 0.04
TWTR 150605C00043500 C 06/05/15 43.5 0.00 0.03
TWTR 150605C00044000 C 06/05/15 44.0 0.00 0.03
TWTR 150605C00044500 C 06/05/15 44.5 0.00 0.03
TWTR 150605C00045000 C 06/05/15 45.0 0.00 0.03
TWTR 150605C00045500 C 06/05/15 45.5 0.00 0.03
TWTR 150605C00046000 C 06/05/15 46.0 0.00 0.03
TWTR 150605C00046500 C 06/05/15 46.5 0.00 0.03
TWTR 150605C00047000 C 06/05/15 47.0 0.00 0.03
TWTR 150605C00047500 C 06/05/15 47.5 0.00 0.03
TWTR 150605C00048000 C 06/05/15 48.0 0.00 0.03
TWTR 150605C00048500 C 06/05/15 48.5 0.00 0.03
TWTR 150605C00049000 C 06/05/15 49.0 0.00 0.02
TWTR 150605C00049500 C 06/05/15 49.5 0.00 0.03
TWTR 150605C00050000 C 06/05/15 50.0 0.00 0.03
TWTR 150605C00050500 C 06/05/15 50.5 0.00 0.03
TWTR 150605C00051000 C 06/05/15 51.0 0.00 0.02
TWTR 150605C00051500 C 06/05/15 51.5 0.00 0.02
TWTR 150605C00052000 C 06/05/15 52.0 0.00 0.02
TWTR 150605C00052500 C 06/05/15 52.5 0.00 0.03
TWTR 150605C00053000 C 06/05/15 53.0 0.00 0.02
TWTR 150605C00053500 C 06/05/15 53.5 0.00 0.02
TWTR 150605C00054000 C 06/05/15 54.0 0.00 0.02
TWTR 150605C00054500 C 06/05/15 54.5 0.00 0.02
TWTR 150605C00055000 C 06/05/15 55.0 0.00 0.02
TWTR 150605C00055500 C 06/05/15 55.5 0.00 0.02
TWTR 150605C00056000 C 06/05/15 56.0 0.00 0.02
TWTR 150605C00056500 C 06/05/15 56.5 0.00 0.02
TWTR 150605C00057000 C 06/05/15 57.0 0.00 0.02
TWTR 150605C00057500 C 06/05/15 57.5 0.00 0.02
TWTR 150605C00058000 C 06/05/15 58.0 0.00 0.03
TWTR 150605C00058500 C 06/05/15 58.5 0.00 0.02
TWTR 150605C00059000 C 06/05/15 59.0 0.00 0.03
TWTR 150605C00060000 C 06/05/15 60.0 0.00 0.02
TWTR 150605C00065000 C 06/05/15 65.0 0.00 0.03
TWTR 150605C00070000 C 06/05/15 70.0 0.00 0.02
TWTR 150605P00030000 P 06/05/15 30.0 0.00 0.03
TWTR 150605P00030500 P 06/05/15 30.5 0.00 0.03
TWTR 150605P00031000 P 06/05/15 31.0 0.00 0.03
TWTR 150605P00031500 P 06/05/15 31.5 0.00 0.03
TWTR 150605P00032000 P 06/05/15 32.0 0.00 0.03
TWTR 150605P00032500 P 06/05/15 32.5 0.01 0.04
TWTR 150605P00033000 P 06/05/15 33.0 0.01 0.05
TWTR 150605P00033500 P 06/05/15 33.5 0.03 0.07
TWTR 150605P00034000 P 06/05/15 34.0 0.06 0.09
TWTR 150605P00034500 P 06/05/15 34.5 0.12 0.15
TWTR 150605P00035000 P 06/05/15 35.0 0.22 0.24
TWTR 150605P00035500 P 06/05/15 35.5 0.35 0.38
TWTR 150605P00036000 P 06/05/15 36.0 0.54 0.57
TWTR 150605P00036500 P 06/05/15 36.5 0.78 0.82
TWTR 150605P00037000 P 06/05/15 37.0 1.08 1.12
TWTR 150605P00037500 P 06/05/15 37.5 1.37 1.47
TWTR 150605P00038000 P 06/05/15 38.0 1.75 1.86
TWTR 150605P00038500 P 06/05/15 38.5 2.14 2.30
TWTR 150605P00039000 P 06/05/15 39.0 2.53 2.78
TWTR 150605P00039500 P 06/05/15 39.5 3.00 3.25
TWTR 150605P00040000 P 06/05/15 40.0 3.40 3.70
TWTR 150605P00040500 P 06/05/15 40.5 3.90 4.20
TWTR 150605P00041000 P 06/05/15 41.0 4.35 4.70
TWTR 150605P00041500 P 06/05/15 41.5 4.85 5.20
TWTR 150605P00042000 P 06/05/15 42.0 5.35 5.70
TWTR 150605P00042500 P 06/05/15 42.5 5.80 6.45
TWTR 150605P00043000 P 06/05/15 43.0 6.30 6.95
TWTR 150605P00043500 P 06/05/15 43.5 6.80 7.45
TWTR 150605P00044000 P 06/05/15 44.0 7.35 7.70
TWTR 150605P00044500 P 06/05/15 44.5 7.85 8.20
TWTR 150605P00045000 P 06/05/15 45.0 8.30 8.95
TWTR 150605P00045500 P 06/05/15 45.5 8.80 9.45
TWTR 150605P00046000 P 06/05/15 46.0 9.30 9.70
TWTR 150605P00046500 P 06/05/15 46.5 9.80 10.20
TWTR 150605P00047000 P 06/05/15 47.0 10.10 10.70
TWTR 150605P00047500 P 06/05/15 47.5 10.40 11.20
TWTR 150605P00048000 P 06/05/15 48.0 10.75 11.70
TWTR 150605P00048500 P 06/05/15 48.5 11.65 12.25
TWTR 150605P00049000 P 06/05/15 49.0 11.75 12.75
TWTR 150605P00049500 P 06/05/15 49.5 12.65 13.20
TWTR 150605P00050000 P 06/05/15 50.0 12.90 13.80
TWTR 150605P00050500 P 06/05/15 50.5 13.40 14.20
TWTR 150605P00051000 P 06/05/15 51.0 13.90 14.75
TWTR 150605P00051500 P 06/05/15 51.5 14.40 15.30
TWTR 150605P00052000 P 06/05/15 52.0 15.15 15.75
TWTR 150605P00052500 P 06/05/15 52.5 15.00 16.25
TWTR 150605P00053000 P 06/05/15 53.0 16.05 16.75
TWTR 150605P00053500 P 06/05/15 53.5 16.55 17.30
TWTR 150605P00054000 P 06/05/15 54.0 17.05 17.75
TWTR 150605P00054500 P 06/05/15 54.5 17.55 18.30
TWTR 150605P00055000 P 06/05/15 55.0 18.05 19.35
TWTR 150605P00055500 P 06/05/15 55.5 18.55 19.30
TWTR 150605P00056000 P 06/05/15 56.0 19.05 19.75
TWTR 150605P00056500 P 06/05/15 56.5 19.60 20.30
TWTR 150605P00057000 P 06/05/15 57.0 19.50 21.35
TWTR 150605P00057500 P 06/05/15 57.5 19.80 21.25
TWTR 150605P00058000 P 06/05/15 58.0 20.90 22.50
TWTR 150605P00058500 P 06/05/15 58.5 21.60 22.30
TWTR 150605P00059000 P 06/05/15 59.0 21.30 22.80
TWTR 150605P00060000 P 06/05/15 60.0 22.90 25.10
TWTR 150605P00065000 P 06/05/15 65.0 27.90 30.00
TWTR 150605P00070000 P 06/05/15 70.0 33.15 33.75
TWTR 150612C00030000 C 06/12/15 30.0 6.10 6.75
TWTR 150612C00030500 C 06/12/15 30.5 5.60 6.25
TWTR 150612C00031000 C 06/12/15 31.0 5.10 5.85
TWTR 150612C00031500 C 06/12/15 31.5 4.60 5.25
TWTR 150612C00032000 C 06/12/15 32.0 4.15 4.85
TWTR 150612C00032500 C 06/12/15 32.5 3.65 4.40
TWTR 150612C00033000 C 06/12/15 33.0 3.20 3.80
TWTR 150612C00033500 C 06/12/15 33.5 2.79 3.30
TWTR 150612C00034000 C 06/12/15 34.0 2.58 2.79
TWTR 150612C00034500 C 06/12/15 34.5 2.17 2.26
TWTR 150612C00035000 C 06/12/15 35.0 1.81 1.88
TWTR 150612C00035500 C 06/12/15 35.5 1.48 1.58
TWTR 150612C00036000 C 06/12/15 36.0 1.19 1.28
TWTR 150612C00036500 C 06/12/15 36.5 0.95 0.98
TWTR 150612C00037000 C 06/12/15 37.0 0.73 0.77
TWTR 150612C00037500 C 06/12/15 37.5 0.56 0.60
TWTR 150612C00038000 C 06/12/15 38.0 0.43 0.47
TWTR 150612C00038500 C 06/12/15 38.5 0.32 0.36
TWTR 150612C00039000 C 06/12/15 39.0 0.24 0.28
TWTR 150612C00039500 C 06/12/15 39.5 0.18 0.21
TWTR 150612C00040000 C 06/12/15 40.0 0.14 0.16
TWTR 150612C00040500 C 06/12/15 40.5 0.10 0.13
TWTR 150612C00041000 C 06/12/15 41.0 0.07 0.13
TWTR 150612C00041500 C 06/12/15 41.5 0.05 0.10
TWTR 150612C00042000 C 06/12/15 42.0 0.04 0.09
TWTR 150612C00042500 C 06/12/15 42.5 0.03 0.07
TWTR 150612C00043000 C 06/12/15 43.0 0.02 0.06
TWTR 150612C00043500 C 06/12/15 43.5 0.02 0.04
TWTR 150612C00044000 C 06/12/15 44.0 0.01 0.05
TWTR 150612C00044500 C 06/12/15 44.5 0.01 0.05
TWTR 150612C00045000 C 06/12/15 45.0 0.01 0.04
TWTR 150612C00045500 C 06/12/15 45.5 0.01 0.04
TWTR 150612C00046000 C 06/12/15 46.0 0.00 0.04
TWTR 150612C00046500 C 06/12/15 46.5 0.00 0.04
TWTR 150612C00047000 C 06/12/15 47.0 0.00 0.04
TWTR 150612C00047500 C 06/12/15 47.5 0.00 0.04
TWTR 150612C00048000 C 06/12/15 48.0 0.00 0.04
TWTR 150612C00048500 C 06/12/15 48.5 0.00 0.04
TWTR 150612C00049000 C 06/12/15 49.0 0.00 0.03
TWTR 150612C00050000 C 06/12/15 50.0 0.00 0.03
TWTR 150612P00030000 P 06/12/15 30.0 0.00 0.03
TWTR 150612P00030500 P 06/12/15 30.5 0.00 0.04
TWTR 150612P00031000 P 06/12/15 31.0 0.00 0.04
TWTR 150612P00031500 P 06/12/15 31.5 0.01 0.05
TWTR 150612P00032000 P 06/12/15 32.0 0.02 0.06
TWTR 150612P00032500 P 06/12/15 32.5 0.04 0.08
TWTR 150612P00033000 P 06/12/15 33.0 0.07 0.09
TWTR 150612P00033500 P 06/12/15 33.5 0.11 0.16
TWTR 150612P00034000 P 06/12/15 34.0 0.18 0.21
TWTR 150612P00034500 P 06/12/15 34.5 0.28 0.30
TWTR 150612P00035000 P 06/12/15 35.0 0.40 0.43
TWTR 150612P00035500 P 06/12/15 35.5 0.56 0.60
TWTR 150612P00036000 P 06/12/15 36.0 0.77 0.81
TWTR 150612P00036500 P 06/12/15 36.5 1.02 1.05
TWTR 150612P00037000 P 06/12/15 37.0 1.27 1.35
TWTR 150612P00037500 P 06/12/15 37.5 1.63 1.69
TWTR 150612P00038000 P 06/12/15 38.0 2.00 2.05
TWTR 150612P00038500 P 06/12/15 38.5 2.32 2.44
TWTR 150612P00039000 P 06/12/15 39.0 2.81 2.86
TWTR 150612P00039500 P 06/12/15 39.5 3.05 3.35
TWTR 150612P00040000 P 06/12/15 40.0 3.50 3.80
TWTR 150612P00040500 P 06/12/15 40.5 3.95 4.25
TWTR 150612P00041000 P 06/12/15 41.0 4.40 4.80
TWTR 150612P00041500 P 06/12/15 41.5 4.90 5.30
TWTR 150612P00042000 P 06/12/15 42.0 5.25 5.75
TWTR 150612P00042500 P 06/12/15 42.5 5.85 6.20
TWTR 150612P00043000 P 06/12/15 43.0 6.35 6.70
TWTR 150612P00043500 P 06/12/15 43.5 6.85 7.20
TWTR 150612P00044000 P 06/12/15 44.0 7.35 7.70
TWTR 150612P00044500 P 06/12/15 44.5 7.80 8.45
TWTR 150612P00045000 P 06/12/15 45.0 8.30 8.95
TWTR 150612P00045500 P 06/12/15 45.5 8.80 9.45
TWTR 150612P00046000 P 06/12/15 46.0 9.20 9.70
TWTR 150612P00046500 P 06/12/15 46.5 9.55 10.20
TWTR 150612P00047000 P 06/12/15 47.0 10.05 10.85
TWTR 150612P00047500 P 06/12/15 47.5 10.55 11.20
TWTR 150612P00048000 P 06/12/15 48.0 9.90 11.75
TWTR 150612P00048500 P 06/12/15 48.5 10.50 12.30
TWTR 150612P00049000 P 06/12/15 49.0 12.30 12.70
TWTR 150612P00050000 P 06/12/15 50.0 13.10 13.70
TWTR 150619C00018000 C 06/19/15 18.0 18.05 18.70
TWTR 150619C00019000 C 06/19/15 19.0 16.35 18.30
TWTR 150619C00020000 C 06/19/15 20.0 16.10 16.70
TWTR 150619C00021000 C 06/19/15 21.0 14.00 16.75
TWTR 150619C00022000 C 06/19/15 22.0 13.00 15.75
TWTR 150619C00023000 C 06/19/15 23.0 12.70 14.15
TWTR 150619C00024000 C 06/19/15 24.0 12.10 12.70
TWTR 150619C00025000 C 06/19/15 25.0 11.10 11.70
TWTR 150619C00026000 C 06/19/15 26.0 10.10 10.70
TWTR 150619C00027000 C 06/19/15 27.0 9.10 9.70
TWTR 150619C00028000 C 06/19/15 28.0 8.10 8.70
TWTR 150619C00029000 C 06/19/15 29.0 7.10 7.75
TWTR 150619C00030000 C 06/19/15 30.0 6.40 6.60
TWTR 150619C00030500 C 06/19/15 30.5 5.60 6.25
TWTR 150619C00031000 C 06/19/15 31.0 5.15 5.75
TWTR 150619C00031500 C 06/19/15 31.5 4.65 5.30
TWTR 150619C00032000 C 06/19/15 32.0 4.20 4.80
TWTR 150619C00032500 C 06/19/15 32.5 3.70 4.25
TWTR 150619C00033000 C 06/19/15 33.0 3.50 3.75
TWTR 150619C00033500 C 06/19/15 33.5 3.10 3.35
TWTR 150619C00034000 C 06/19/15 34.0 2.70 2.77
TWTR 150619C00034500 C 06/19/15 34.5 2.32 2.43
TWTR 150619C00035000 C 06/19/15 35.0 1.99 2.02
TWTR 150619C00035500 C 06/19/15 35.5 1.65 1.69
TWTR 150619C00036000 C 06/19/15 36.0 1.37 1.38
TWTR 150619C00036500 C 06/19/15 36.5 1.13 1.15
TWTR 150619C00037000 C 06/19/15 37.0 0.91 0.94
TWTR 150619C00037500 C 06/19/15 37.5 0.73 0.76
TWTR 150619C00038000 C 06/19/15 38.0 0.58 0.61
TWTR 150619C00038500 C 06/19/15 38.5 0.46 0.49
TWTR 150619C00039000 C 06/19/15 39.0 0.37 0.39
TWTR 150619C00039500 C 06/19/15 39.5 0.29 0.31
TWTR 150619C00040000 C 06/19/15 40.0 0.23 0.25
TWTR 150619C00040500 C 06/19/15 40.5 0.18 0.20
TWTR 150619C00041000 C 06/19/15 41.0 0.14 0.15
TWTR 150619C00041500 C 06/19/15 41.5 0.12 0.13
TWTR 150619C00042000 C 06/19/15 42.0 0.10 0.11
TWTR 150619C00042500 C 06/19/15 42.5 0.07 0.10
TWTR 150619C00043000 C 06/19/15 43.0 0.06 0.08
TWTR 150619C00043500 C 06/19/15 43.5 0.04 0.08
TWTR 150619C00044000 C 06/19/15 44.0 0.04 0.06
TWTR 150619C00044500 C 06/19/15 44.5 0.03 0.05
TWTR 150619C00045000 C 06/19/15 45.0 0.03 0.04
TWTR 150619C00045500 C 06/19/15 45.5 0.02 0.06
TWTR 150619C00046000 C 06/19/15 46.0 0.02 0.05
TWTR 150619C00047000 C 06/19/15 47.0 0.01 0.04
TWTR 150619C00048000 C 06/19/15 48.0 0.01 0.04
TWTR 150619C00049000 C 06/19/15 49.0 0.01 0.02
TWTR 150619C00050000 C 06/19/15 50.0 0.01 0.03
TWTR 150619C00051000 C 06/19/15 51.0 0.00 0.03
TWTR 150619C00052500 C 06/19/15 52.5 0.01 0.03
TWTR 150619C00055000 C 06/19/15 55.0 0.00 0.02
TWTR 150619C00057500 C 06/19/15 57.5 0.00 0.02
TWTR 150619C00060000 C 06/19/15 60.0 0.00 0.02
TWTR 150619C00062500 C 06/19/15 62.5 0.00 0.02
TWTR 150619C00065000 C 06/19/15 65.0 0.00 0.01
TWTR 150619C00070000 C 06/19/15 70.0 0.00 0.01
TWTR 150619C00075000 C 06/19/15 75.0 0.00 0.01
TWTR 150619P00018000 P 06/19/15 18.0 0.00 0.02
TWTR 150619P00019000 P 06/19/15 19.0 0.00 0.03
TWTR 150619P00020000 P 06/19/15 20.0 0.00 0.02
TWTR 150619P00021000 P 06/19/15 21.0 0.00 0.02
TWTR 150619P00022000 P 06/19/15 22.0 0.00 0.02
TWTR 150619P00023000 P 06/19/15 23.0 0.00 0.03
TWTR 150619P00024000 P 06/19/15 24.0 0.00 0.02
TWTR 150619P00025000 P 06/19/15 25.0 0.00 0.03
TWTR 150619P00026000 P 06/19/15 26.0 0.00 0.03
TWTR 150619P00027000 P 06/19/15 27.0 0.00 0.03
TWTR 150619P00028000 P 06/19/15 28.0 0.00 0.03
TWTR 150619P00029000 P 06/19/15 29.0 0.00 0.04
TWTR 150619P00030000 P 06/19/15 30.0 0.01 0.04
TWTR 150619P00030500 P 06/19/15 30.5 0.01 0.05
TWTR 150619P00031000 P 06/19/15 31.0 0.02 0.06
TWTR 150619P00031500 P 06/19/15 31.5 0.04 0.07
TWTR 150619P00032000 P 06/19/15 32.0 0.06 0.08
TWTR 150619P00032500 P 06/19/15 32.5 0.09 0.12
TWTR 150619P00033000 P 06/19/15 33.0 0.14 0.16
TWTR 150619P00033500 P 06/19/15 33.5 0.20 0.23
TWTR 150619P00034000 P 06/19/15 34.0 0.29 0.31
TWTR 150619P00034500 P 06/19/15 34.5 0.41 0.43
TWTR 150619P00035000 P 06/19/15 35.0 0.55 0.57
TWTR 150619P00035500 P 06/19/15 35.5 0.73 0.75
TWTR 150619P00036000 P 06/19/15 36.0 0.94 0.97
TWTR 150619P00036500 P 06/19/15 36.5 1.19 1.22
TWTR 150619P00037000 P 06/19/15 37.0 1.48 1.51
TWTR 150619P00037500 P 06/19/15 37.5 1.80 1.83
TWTR 150619P00038000 P 06/19/15 38.0 2.15 2.19
TWTR 150619P00038500 P 06/19/15 38.5 2.47 2.57
TWTR 150619P00039000 P 06/19/15 39.0 2.92 2.97
TWTR 150619P00039500 P 06/19/15 39.5 3.25 3.45
TWTR 150619P00040000 P 06/19/15 40.0 3.65 3.85
TWTR 150619P00040500 P 06/19/15 40.5 4.10 4.35
TWTR 150619P00041000 P 06/19/15 41.0 4.50 4.80
TWTR 150619P00041500 P 06/19/15 41.5 5.10 5.25
TWTR 150619P00042000 P 06/19/15 42.0 5.45 5.75
TWTR 150619P00042500 P 06/19/15 42.5 6.05 6.25
TWTR 150619P00043000 P 06/19/15 43.0 6.50 6.70
TWTR 150619P00043500 P 06/19/15 43.5 6.90 7.20
TWTR 150619P00044000 P 06/19/15 44.0 7.50 7.70
TWTR 150619P00044500 P 06/19/15 44.5 8.00 8.25
TWTR 150619P00045000 P 06/19/15 45.0 8.50 8.70
TWTR 150619P00045500 P 06/19/15 45.5 8.85 9.20
TWTR 150619P00046000 P 06/19/15 46.0 9.50 9.70
TWTR 150619P00047000 P 06/19/15 47.0 10.55 10.65
TWTR 150619P00048000 P 06/19/15 48.0 11.45 11.65
TWTR 150619P00049000 P 06/19/15 49.0 12.35 12.65
TWTR 150619P00050000 P 06/19/15 50.0 13.35 13.65
TWTR 150619P00051000 P 06/19/15 51.0 14.30 14.65
TWTR 150619P00052500 P 06/19/15 52.5 16.05 16.15
TWTR 150619P00055000 P 06/19/15 55.0 18.30 18.65
TWTR 150619P00057500 P 06/19/15 57.5 20.65 21.20
TWTR 150619P00060000 P 06/19/15 60.0 23.50 23.65
TWTR 150619P00062500 P 06/19/15 62.5 24.60 27.75
TWTR 150619P00065000 P 06/19/15 65.0 28.45 28.70
TWTR 150619P00070000 P 06/19/15 70.0 32.10 35.00
TWTR 150619P00075000 P 06/19/15 75.0 38.30 38.70
TWTR 150626C00030000 C 06/26/15 30.0 6.15 6.75
TWTR 150626C00030500 C 06/26/15 30.5 5.65 6.35
TWTR 150626C00031000 C 06/26/15 31.0 5.20 5.90
TWTR 150626C00031500 C 06/26/15 31.5 4.65 5.40
TWTR 150626C00032000 C 06/26/15 32.0 4.25 4.85
TWTR 150626C00032500 C 06/26/15 32.5 3.80 4.35
TWTR 150626C00033000 C 06/26/15 33.0 3.65 3.90
TWTR 150626C00033500 C 06/26/15 33.5 3.20 3.35
TWTR 150626C00034000 C 06/26/15 34.0 2.83 2.93
TWTR 150626C00034500 C 06/26/15 34.5 2.45 2.63
TWTR 150626C00035000 C 06/26/15 35.0 2.13 2.18
TWTR 150626C00035500 C 06/26/15 35.5 1.81 1.87
TWTR 150626C00036000 C 06/26/15 36.0 1.52 1.58
TWTR 150626C00036500 C 06/26/15 36.5 1.29 1.33
TWTR 150626C00037000 C 06/26/15 37.0 1.07 1.11
TWTR 150626C00037500 C 06/26/15 37.5 0.88 0.92
TWTR 150626C00038000 C 06/26/15 38.0 0.72 0.76
TWTR 150626C00038500 C 06/26/15 38.5 0.59 0.62
TWTR 150626C00039000 C 06/26/15 39.0 0.48 0.51
TWTR 150626C00039500 C 06/26/15 39.5 0.38 0.41
TWTR 150626C00040000 C 06/26/15 40.0 0.30 0.34
TWTR 150626C00040500 C 06/26/15 40.5 0.24 0.28
TWTR 150626C00041000 C 06/26/15 41.0 0.20 0.22
TWTR 150626C00041500 C 06/26/15 41.5 0.15 0.19
TWTR 150626C00042000 C 06/26/15 42.0 0.12 0.16
TWTR 150626C00042500 C 06/26/15 42.5 0.10 0.13
TWTR 150626C00043000 C 06/26/15 43.0 0.07 0.13
TWTR 150626C00043500 C 06/26/15 43.5 0.08 0.12
TWTR 150626C00044000 C 06/26/15 44.0 0.04 0.11
TWTR 150626C00044500 C 06/26/15 44.5 0.03 0.10
TWTR 150626C00045000 C 06/26/15 45.0 0.03 0.09
TWTR 150626C00045500 C 06/26/15 45.5 0.02 0.08
TWTR 150626C00046000 C 06/26/15 46.0 0.03 0.07
TWTR 150626C00046500 C 06/26/15 46.5 0.01 0.06
TWTR 150626C00047000 C 06/26/15 47.0 0.01 0.06
TWTR 150626C00047500 C 06/26/15 47.5 0.01 0.05
TWTR 150626C00048000 C 06/26/15 48.0 0.01 0.05
TWTR 150626C00048500 C 06/26/15 48.5 0.01 0.05
TWTR 150626C00050000 C 06/26/15 50.0 0.00 0.04
TWTR 150626P00030000 P 06/26/15 30.0 0.01 0.06
TWTR 150626P00030500 P 06/26/15 30.5 0.02 0.07
TWTR 150626P00031000 P 06/26/15 31.0 0.04 0.08
TWTR 150626P00031500 P 06/26/15 31.5 0.07 0.09
TWTR 150626P00032000 P 06/26/15 32.0 0.10 0.15
TWTR 150626P00032500 P 06/26/15 32.5 0.15 0.18
TWTR 150626P00033000 P 06/26/15 33.0 0.22 0.24
TWTR 150626P00033500 P 06/26/15 33.5 0.29 0.34
TWTR 150626P00034000 P 06/26/15 34.0 0.39 0.44
TWTR 150626P00034500 P 06/26/15 34.5 0.52 0.57
TWTR 150626P00035000 P 06/26/15 35.0 0.69 0.73
TWTR 150626P00035500 P 06/26/15 35.5 0.88 0.92
TWTR 150626P00036000 P 06/26/15 36.0 1.10 1.12
TWTR 150626P00036500 P 06/26/15 36.5 1.34 1.39
TWTR 150626P00037000 P 06/26/15 37.0 1.63 1.67
TWTR 150626P00037500 P 06/26/15 37.5 1.91 1.99
TWTR 150626P00038000 P 06/26/15 38.0 2.25 2.33
TWTR 150626P00038500 P 06/26/15 38.5 2.62 2.70
TWTR 150626P00039000 P 06/26/15 39.0 2.97 3.15
TWTR 150626P00039500 P 06/26/15 39.5 3.35 3.55
TWTR 150626P00040000 P 06/26/15 40.0 3.80 3.95
TWTR 150626P00040500 P 06/26/15 40.5 4.15 4.40
TWTR 150626P00041000 P 06/26/15 41.0 4.55 5.10
TWTR 150626P00041500 P 06/26/15 41.5 5.00 5.55
TWTR 150626P00042000 P 06/26/15 42.0 5.45 6.05
TWTR 150626P00042500 P 06/26/15 42.5 6.05 6.50
TWTR 150626P00043000 P 06/26/15 43.0 6.50 7.00
TWTR 150626P00043500 P 06/26/15 43.5 7.00 7.50
TWTR 150626P00044000 P 06/26/15 44.0 7.50 8.00
TWTR 150626P00044500 P 06/26/15 44.5 8.00 8.45
TWTR 150626P00045000 P 06/26/15 45.0 8.40 8.70
TWTR 150626P00045500 P 06/26/15 45.5 9.00 9.45
TWTR 150626P00046000 P 06/26/15 46.0 9.35 9.95
TWTR 150626P00046500 P 06/26/15 46.5 9.95 10.75
TWTR 150626P00047000 P 06/26/15 47.0 10.40 10.95
TWTR 150626P00047500 P 06/26/15 47.5 10.95 11.25
TWTR 150626P00048000 P 06/26/15 48.0 11.45 11.80
TWTR 150626P00048500 P 06/26/15 48.5 11.15 12.75
TWTR 150626P00050000 P 06/26/15 50.0 13.30 13.95
TWTR 150702C00030000 C 07/02/15 30.0 6.15 6.80
TWTR 150702C00030500 C 07/02/15 30.5 5.65 6.35
TWTR 150702C00031000 C 07/02/15 31.0 5.20 5.85
TWTR 150702C00031500 C 07/02/15 31.5 4.75 5.40
TWTR 150702C00032000 C 07/02/15 32.0 4.30 4.95
TWTR 150702C00032500 C 07/02/15 32.5 3.90 4.40
TWTR 150702C00033000 C 07/02/15 33.0 3.70 3.95
TWTR 150702C00033500 C 07/02/15 33.5 3.30 3.50
TWTR 150702C00034000 C 07/02/15 34.0 2.92 3.10
TWTR 150702C00034500 C 07/02/15 34.5 2.57 2.76
TWTR 150702C00035000 C 07/02/15 35.0 2.22 2.42
TWTR 150702C00035500 C 07/02/15 35.5 1.92 2.11
TWTR 150702C00036000 C 07/02/15 36.0 1.65 1.80
TWTR 150702C00036500 C 07/02/15 36.5 1.41 1.50
TWTR 150702C00037000 C 07/02/15 37.0 1.20 1.28
TWTR 150702C00037500 C 07/02/15 37.5 1.01 1.04
TWTR 150702C00038000 C 07/02/15 38.0 0.83 0.93
TWTR 150702C00038500 C 07/02/15 38.5 0.70 0.73
TWTR 150702C00039000 C 07/02/15 39.0 0.56 0.64
TWTR 150702C00039500 C 07/02/15 39.5 0.47 0.50
TWTR 150702C00040000 C 07/02/15 40.0 0.38 0.42
TWTR 150702C00040500 C 07/02/15 40.5 0.31 0.34
TWTR 150702C00041000 C 07/02/15 41.0 0.25 0.29
TWTR 150702C00041500 C 07/02/15 41.5 0.20 0.24
TWTR 150702C00042000 C 07/02/15 42.0 0.16 0.20
TWTR 150702C00042500 C 07/02/15 42.5 0.12 0.21
TWTR 150702C00043000 C 07/02/15 43.0 0.08 0.18
TWTR 150702C00043500 C 07/02/15 43.5 0.08 0.15
TWTR 150702C00044000 C 07/02/15 44.0 0.06 0.13
TWTR 150702C00044500 C 07/02/15 44.5 0.05 0.11
TWTR 150702C00045000 C 07/02/15 45.0 0.04 0.10
TWTR 150702C00046000 C 07/02/15 46.0 0.02 0.07
TWTR 150702P00030000 P 07/02/15 30.0 0.03 0.08
TWTR 150702P00030500 P 07/02/15 30.5 0.05 0.08
TWTR 150702P00031000 P 07/02/15 31.0 0.07 0.10
TWTR 150702P00031500 P 07/02/15 31.5 0.11 0.13
TWTR 150702P00032000 P 07/02/15 32.0 0.15 0.18
TWTR 150702P00032500 P 07/02/15 32.5 0.21 0.24
TWTR 150702P00033000 P 07/02/15 33.0 0.28 0.32
TWTR 150702P00033500 P 07/02/15 33.5 0.37 0.41
TWTR 150702P00034000 P 07/02/15 34.0 0.49 0.53
TWTR 150702P00034500 P 07/02/15 34.5 0.62 0.68
TWTR 150702P00035000 P 07/02/15 35.0 0.79 0.84
TWTR 150702P00035500 P 07/02/15 35.5 0.96 1.05
TWTR 150702P00036000 P 07/02/15 36.0 1.19 1.26
TWTR 150702P00036500 P 07/02/15 36.5 1.44 1.52
TWTR 150702P00037000 P 07/02/15 37.0 1.71 1.81
TWTR 150702P00037500 P 07/02/15 37.5 2.01 2.13
TWTR 150702P00038000 P 07/02/15 38.0 2.35 2.47
TWTR 150702P00038500 P 07/02/15 38.5 2.71 2.83
TWTR 150702P00039000 P 07/02/15 39.0 3.05 3.20
TWTR 150702P00039500 P 07/02/15 39.5 3.45 3.60
TWTR 150702P00040000 P 07/02/15 40.0 3.85 4.05
TWTR 150702P00040500 P 07/02/15 40.5 4.25 4.45
TWTR 150702P00041000 P 07/02/15 41.0 4.60 4.95
TWTR 150702P00041500 P 07/02/15 41.5 5.05 5.60
TWTR 150702P00042000 P 07/02/15 42.0 5.50 6.10
TWTR 150702P00042500 P 07/02/15 42.5 5.95 6.55
TWTR 150702P00043000 P 07/02/15 43.0 6.50 7.05
TWTR 150702P00043500 P 07/02/15 43.5 6.90 7.50
TWTR 150702P00044000 P 07/02/15 44.0 7.50 8.00
TWTR 150702P00044500 P 07/02/15 44.5 8.00 8.50
TWTR 150702P00045000 P 07/02/15 45.0 8.50 9.05
TWTR 150702P00046000 P 07/02/15 46.0 9.50 9.95
TWTR 150717C00025000 C 07/17/15 25.0 11.30 11.70
TWTR 150717C00029000 C 07/17/15 29.0 7.20 7.80
TWTR 150717C00030000 C 07/17/15 30.0 6.55 6.70
TWTR 150717C00031000 C 07/17/15 31.0 5.30 5.95
TWTR 150717C00032000 C 07/17/15 32.0 4.50 5.05
TWTR 150717C00033000 C 07/17/15 33.0 3.85 4.00
TWTR 150717C00034000 C 07/17/15 34.0 3.10 3.35
TWTR 150717C00035000 C 07/17/15 35.0 2.49 2.53
TWTR 150717C00036000 C 07/17/15 36.0 1.92 1.96
TWTR 150717C00037000 C 07/17/15 37.0 1.46 1.49
TWTR 150717C00038000 C 07/17/15 38.0 1.08 1.11
TWTR 150717C00039000 C 07/17/15 39.0 0.79 0.81
TWTR 150717C00040000 C 07/17/15 40.0 0.58 0.59
TWTR 150717C00041000 C 07/17/15 41.0 0.40 0.42
TWTR 150717C00042000 C 07/17/15 42.0 0.29 0.30
TWTR 150717C00043000 C 07/17/15 43.0 0.20 0.23
TWTR 150717C00044000 C 07/17/15 44.0 0.15 0.16
TWTR 150717C00045000 C 07/17/15 45.0 0.10 0.12
TWTR 150717C00046000 C 07/17/15 46.0 0.07 0.09
TWTR 150717C00047000 C 07/17/15 47.0 0.04 0.08
TWTR 150717C00048000 C 07/17/15 48.0 0.03 0.08
TWTR 150717C00049000 C 07/17/15 49.0 0.02 0.07
TWTR 150717C00050000 C 07/17/15 50.0 0.03 0.04
TWTR 150717P00025000 P 07/17/15 25.0 0.00 0.04
TWTR 150717P00029000 P 07/17/15 29.0 0.05 0.08
TWTR 150717P00030000 P 07/17/15 30.0 0.09 0.11
TWTR 150717P00031000 P 07/17/15 31.0 0.16 0.19
TWTR 150717P00032000 P 07/17/15 32.0 0.27 0.31
TWTR 150717P00033000 P 07/17/15 33.0 0.45 0.48
TWTR 150717P00034000 P 07/17/15 34.0 0.71 0.72
TWTR 150717P00035000 P 07/17/15 35.0 1.04 1.06
TWTR 150717P00036000 P 07/17/15 36.0 1.47 1.50
TWTR 150717P00037000 P 07/17/15 37.0 2.00 2.03
TWTR 150717P00038000 P 07/17/15 38.0 2.62 2.66
TWTR 150717P00039000 P 07/17/15 39.0 3.30 3.40
TWTR 150717P00040000 P 07/17/15 40.0 4.00 4.20
TWTR 150717P00041000 P 07/17/15 41.0 4.85 5.05
TWTR 150717P00042000 P 07/17/15 42.0 5.65 5.90
TWTR 150717P00043000 P 07/17/15 43.0 6.55 6.85
TWTR 150717P00044000 P 07/17/15 44.0 7.45 7.80
TWTR 150717P00045000 P 07/17/15 45.0 8.45 8.80
TWTR 150717P00046000 P 07/17/15 46.0 9.40 9.80
TWTR 150717P00047000 P 07/17/15 47.0 10.45 10.70
TWTR 150717P00048000 P 07/17/15 48.0 11.50 11.80
TWTR 150717P00049000 P 07/17/15 49.0 11.90 12.80
TWTR 150717P00050000 P 07/17/15 50.0 13.30 13.80
TWTR 150918C00019000 C 09/18/15 19.0 17.00 18.20
TWTR 150918C00020000 C 09/18/15 20.0 16.00 17.20
TWTR 150918C00021000 C 09/18/15 21.0 15.15 15.85
TWTR 150918C00022000 C 09/18/15 22.0 14.25 14.90
TWTR 150918C00023000 C 09/18/15 23.0 12.10 15.25
TWTR 150918C00024000 C 09/18/15 24.0 12.15 13.35
TWTR 150918C00025000 C 09/18/15 25.0 11.25 12.35
TWTR 150918C00026000 C 09/18/15 26.0 10.50 11.40
TWTR 150918C00027000 C 09/18/15 27.0 9.50 10.35
TWTR 150918C00028000 C 09/18/15 28.0 8.70 9.30
TWTR 150918C00029000 C 09/18/15 29.0 7.85 8.40
TWTR 150918C00030000 C 09/18/15 30.0 7.30 7.50
TWTR 150918C00031000 C 09/18/15 31.0 6.55 6.75
TWTR 150918C00032000 C 09/18/15 32.0 5.80 6.05
TWTR 150918C00033000 C 09/18/15 33.0 5.15 5.35
TWTR 150918C00034000 C 09/18/15 34.0 4.55 4.75
TWTR 150918C00035000 C 09/18/15 35.0 3.95 4.10
TWTR 150918C00036000 C 09/18/15 36.0 3.45 3.60
TWTR 150918C00037000 C 09/18/15 37.0 3.00 3.15
TWTR 150918C00038000 C 09/18/15 38.0 2.61 2.65
TWTR 150918C00039000 C 09/18/15 39.0 2.23 2.36
TWTR 150918C00040000 C 09/18/15 40.0 1.94 1.99
TWTR 150918C00041000 C 09/18/15 41.0 1.62 1.72
TWTR 150918C00042000 C 09/18/15 42.0 1.40 1.43
TWTR 150918C00043000 C 09/18/15 43.0 1.15 1.23
TWTR 150918C00044000 C 09/18/15 44.0 0.99 1.05
TWTR 150918C00045000 C 09/18/15 45.0 0.84 0.87
TWTR 150918C00046000 C 09/18/15 46.0 0.71 0.74
TWTR 150918C00047000 C 09/18/15 47.0 0.55 0.71
TWTR 150918C00048000 C 09/18/15 48.0 0.48 0.53
TWTR 150918C00049000 C 09/18/15 49.0 0.38 0.49
TWTR 150918C00050000 C 09/18/15 50.0 0.35 0.38
TWTR 150918C00052500 C 09/18/15 52.5 0.22 0.25
TWTR 150918C00055000 C 09/18/15 55.0 0.16 0.17
TWTR 150918C00057500 C 09/18/15 57.5 0.09 0.16
TWTR 150918C00060000 C 09/18/15 60.0 0.05 0.11
TWTR 150918C00062500 C 09/18/15 62.5 0.02 0.09
TWTR 150918C00065000 C 09/18/15 65.0 0.03 0.07
TWTR 150918C00070000 C 09/18/15 70.0 0.01 0.05
TWTR 150918C00075000 C 09/18/15 75.0 0.00 0.04
TWTR 150918P00019000 P 09/18/15 19.0 0.01 0.05
TWTR 150918P00020000 P 09/18/15 20.0 0.02 0.06
TWTR 150918P00021000 P 09/18/15 21.0 0.02 0.08
TWTR 150918P00022000 P 09/18/15 22.0 0.04 0.10
TWTR 150918P00023000 P 09/18/15 23.0 0.06 0.14
TWTR 150918P00024000 P 09/18/15 24.0 0.09 0.19
TWTR 150918P00025000 P 09/18/15 25.0 0.15 0.24
TWTR 150918P00026000 P 09/18/15 26.0 0.25 0.31
TWTR 150918P00027000 P 09/18/15 27.0 0.31 0.43
TWTR 150918P00028000 P 09/18/15 28.0 0.43 0.56
TWTR 150918P00029000 P 09/18/15 29.0 0.61 0.66
TWTR 150918P00030000 P 09/18/15 30.0 0.82 0.85
TWTR 150918P00031000 P 09/18/15 31.0 1.02 1.09
TWTR 150918P00032000 P 09/18/15 32.0 1.30 1.37
TWTR 150918P00033000 P 09/18/15 33.0 1.61 1.72
TWTR 150918P00034000 P 09/18/15 34.0 1.99 2.10
TWTR 150918P00035000 P 09/18/15 35.0 2.46 2.52
TWTR 150918P00036000 P 09/18/15 36.0 2.94 3.05
TWTR 150918P00037000 P 09/18/15 37.0 3.45 3.60
TWTR 150918P00038000 P 09/18/15 38.0 3.95 4.15
TWTR 150918P00039000 P 09/18/15 39.0 4.60 4.80
TWTR 150918P00040000 P 09/18/15 40.0 5.30 5.45
TWTR 150918P00041000 P 09/18/15 41.0 5.95 6.20
TWTR 150918P00042000 P 09/18/15 42.0 6.70 6.95
TWTR 150918P00043000 P 09/18/15 43.0 7.50 7.75
TWTR 150918P00044000 P 09/18/15 44.0 8.30 8.55
TWTR 150918P00045000 P 09/18/15 45.0 9.15 9.40
TWTR 150918P00046000 P 09/18/15 46.0 10.05 10.25
TWTR 150918P00047000 P 09/18/15 47.0 10.90 11.15
TWTR 150918P00048000 P 09/18/15 48.0 11.75 12.30
TWTR 150918P00049000 P 09/18/15 49.0 12.65 13.30
TWTR 150918P00050000 P 09/18/15 50.0 13.55 13.95
TWTR 150918P00052500 P 09/18/15 52.5 15.95 16.55
TWTR 150918P00055000 P 09/18/15 55.0 18.40 19.05
TWTR 150918P00057500 P 09/18/15 57.5 20.85 21.50
TWTR 150918P00060000 P 09/18/15 60.0 23.30 23.95
TWTR 150918P00062500 P 09/18/15 62.5 25.10 27.00
TWTR 150918P00065000 P 09/18/15 65.0 27.00 30.10
TWTR 150918P00070000 P 09/18/15 70.0 31.80 35.15
TWTR 150918P00075000 P 09/18/15 75.0 37.90 39.10
TWTR 151218C00021000 C 12/18/15 21.0 15.45 16.10
TWTR 151218C00022000 C 12/18/15 22.0 14.45 15.40
TWTR 151218C00023000 C 12/18/15 23.0 13.60 14.35
TWTR 151218C00024000 C 12/18/15 24.0 12.30 13.55
TWTR 151218C00025000 C 12/18/15 25.0 11.85 12.50
TWTR 151218C00026000 C 12/18/15 26.0 11.05 11.60
TWTR 151218C00027000 C 12/18/15 27.0 10.20 10.80
TWTR 151218C00028000 C 12/18/15 28.0 9.30 10.20
TWTR 151218C00029000 C 12/18/15 29.0 8.90 9.15
TWTR 151218C00030000 C 12/18/15 30.0 8.20 8.45
TWTR 151218C00031000 C 12/18/15 31.0 7.50 7.80
TWTR 151218C00032000 C 12/18/15 32.0 6.85 7.10
TWTR 151218C00033000 C 12/18/15 33.0 6.25 6.50
TWTR 151218C00034000 C 12/18/15 34.0 5.70 5.90
TWTR 151218C00035000 C 12/18/15 35.0 5.10 5.35
TWTR 151218C00036000 C 12/18/15 36.0 4.65 4.85
TWTR 151218C00037000 C 12/18/15 37.0 4.15 4.40
TWTR 151218C00038000 C 12/18/15 38.0 3.80 3.95
TWTR 151218C00039000 C 12/18/15 39.0 3.40 3.55
TWTR 151218C00040000 C 12/18/15 40.0 3.05 3.20
TWTR 151218C00041000 C 12/18/15 41.0 2.69 2.90
TWTR 151218C00042000 C 12/18/15 42.0 2.39 2.60
TWTR 151218C00043000 C 12/18/15 43.0 2.14 2.32
TWTR 151218C00044000 C 12/18/15 44.0 1.97 2.05
TWTR 151218C00045000 C 12/18/15 45.0 1.76 1.82
TWTR 151218C00046000 C 12/18/15 46.0 1.52 1.67
TWTR 151218C00047000 C 12/18/15 47.0 1.34 1.50
TWTR 151218C00048000 C 12/18/15 48.0 1.20 1.34
TWTR 151218C00049000 C 12/18/15 49.0 1.10 1.15
TWTR 151218C00050000 C 12/18/15 50.0 0.98 1.02
TWTR 151218C00052500 C 12/18/15 52.5 0.73 0.76
TWTR 151218C00055000 C 12/18/15 55.0 0.51 0.64
TWTR 151218C00057500 C 12/18/15 57.5 0.38 0.42
TWTR 151218C00060000 C 12/18/15 60.0 0.30 0.32
TWTR 151218C00065000 C 12/18/15 65.0 0.14 0.25
TWTR 151218C00070000 C 12/18/15 70.0 0.08 0.14
TWTR 151218C00075000 C 12/18/15 75.0 0.03 0.11
TWTR 151218P00021000 P 12/18/15 21.0 0.18 0.27
TWTR 151218P00022000 P 12/18/15 22.0 0.21 0.35
TWTR 151218P00023000 P 12/18/15 23.0 0.28 0.44
TWTR 151218P00024000 P 12/18/15 24.0 0.38 0.51
TWTR 151218P00025000 P 12/18/15 25.0 0.51 0.64
TWTR 151218P00026000 P 12/18/15 26.0 0.65 0.82
TWTR 151218P00027000 P 12/18/15 27.0 0.89 0.99
TWTR 151218P00028000 P 12/18/15 28.0 1.12 1.23
TWTR 151218P00029000 P 12/18/15 29.0 1.31 1.43
TWTR 151218P00030000 P 12/18/15 30.0 1.61 1.65
TWTR 151218P00031000 P 12/18/15 31.0 1.88 2.03
TWTR 151218P00032000 P 12/18/15 32.0 2.25 2.34
TWTR 151218P00033000 P 12/18/15 33.0 2.65 2.74
TWTR 151218P00034000 P 12/18/15 34.0 3.05 3.20
TWTR 151218P00035000 P 12/18/15 35.0 3.50 3.65
TWTR 151218P00036000 P 12/18/15 36.0 4.05 4.15
TWTR 151218P00037000 P 12/18/15 37.0 4.50 4.75
TWTR 151218P00038000 P 12/18/15 38.0 5.10 5.30
TWTR 151218P00039000 P 12/18/15 39.0 5.75 5.90
TWTR 151218P00040000 P 12/18/15 40.0 6.35 6.55
TWTR 151218P00041000 P 12/18/15 41.0 7.00 7.25
TWTR 151218P00042000 P 12/18/15 42.0 7.70 7.95
TWTR 151218P00043000 P 12/18/15 43.0 8.45 8.70
TWTR 151218P00044000 P 12/18/15 44.0 9.20 9.45
TWTR 151218P00045000 P 12/18/15 45.0 9.95 10.25
TWTR 151218P00046000 P 12/18/15 46.0 10.75 11.05
TWTR 151218P00047000 P 12/18/15 47.0 11.60 11.90
TWTR 151218P00048000 P 12/18/15 48.0 12.45 12.70
TWTR 151218P00049000 P 12/18/15 49.0 13.30 13.60
TWTR 151218P00050000 P 12/18/15 50.0 14.20 14.45
TWTR 151218P00052500 P 12/18/15 52.5 16.40 17.00
TWTR 151218P00055000 P 12/18/15 55.0 18.70 19.30
TWTR 151218P00057500 P 12/18/15 57.5 20.70 21.85
TWTR 151218P00060000 P 12/18/15 60.0 23.45 24.10
TWTR 151218P00065000 P 12/18/15 65.0 28.30 29.05
TWTR 151218P00070000 P 12/18/15 70.0 32.00 35.15
TWTR 151218P00075000 P 12/18/15 75.0 37.85 39.20
TWTR 160115C00018000 C 01/15/16 18.0 18.35 19.40
TWTR 160115C00019000 C 01/15/16 19.0 17.40 18.45
TWTR 160115C00020000 C 01/15/16 20.0 16.55 17.00
TWTR 160115C00021000 C 01/15/16 21.0 15.60 16.20
TWTR 160115C00022000 C 01/15/16 22.0 14.60 15.55
TWTR 160115C00023000 C 01/15/16 23.0 13.70 14.35
TWTR 160115C00024000 C 01/15/16 24.0 12.95 13.55
TWTR 160115C00025000 C 01/15/16 25.0 12.00 12.65
TWTR 160115C00026000 C 01/15/16 26.0 11.15 11.75
TWTR 160115C00027000 C 01/15/16 27.0 10.35 10.95
TWTR 160115C00028000 C 01/15/16 28.0 9.55 10.20
TWTR 160115C00029000 C 01/15/16 29.0 8.85 9.45
TWTR 160115C00030000 C 01/15/16 30.0 8.35 8.50
TWTR 160115C00031000 C 01/15/16 31.0 7.65 8.00
TWTR 160115C00032000 C 01/15/16 32.0 7.05 7.35
TWTR 160115C00033000 C 01/15/16 33.0 6.45 6.75
TWTR 160115C00034000 C 01/15/16 34.0 5.90 6.10
TWTR 160115C00035000 C 01/15/16 35.0 5.40 5.55
TWTR 160115C00036000 C 01/15/16 36.0 4.85 5.10
TWTR 160115C00037000 C 01/15/16 37.0 4.40 4.60
TWTR 160115C00038000 C 01/15/16 38.0 4.00 4.20
TWTR 160115C00039000 C 01/15/16 39.0 3.60 3.80
TWTR 160115C00040000 C 01/15/16 40.0 3.30 3.40
TWTR 160115C00041000 C 01/15/16 41.0 2.96 3.05
TWTR 160115C00042000 C 01/15/16 42.0 2.66 2.74
TWTR 160115C00043000 C 01/15/16 43.0 2.40 2.47
TWTR 160115C00044000 C 01/15/16 44.0 2.14 2.22
TWTR 160115C00045000 C 01/15/16 45.0 1.93 2.00
TWTR 160115C00046000 C 01/15/16 46.0 1.71 1.79
TWTR 160115C00047000 C 01/15/16 47.0 1.54 1.62
TWTR 160115C00048000 C 01/15/16 48.0 1.34 1.45
TWTR 160115C00049000 C 01/15/16 49.0 1.20 1.33
TWTR 160115C00050000 C 01/15/16 50.0 1.12 1.17
TWTR 160115C00052500 C 01/15/16 52.5 0.84 0.88
TWTR 160115C00055000 C 01/15/16 55.0 0.63 0.69
TWTR 160115C00057500 C 01/15/16 57.5 0.45 0.65
TWTR 160115C00060000 C 01/15/16 60.0 0.36 0.44
TWTR 160115C00062500 C 01/15/16 62.5 0.25 0.43
TWTR 160115C00065000 C 01/15/16 65.0 0.22 0.29
TWTR 160115C00067500 C 01/15/16 67.5 0.15 0.32
TWTR 160115C00070000 C 01/15/16 70.0 0.15 0.16
TWTR 160115C00072500 C 01/15/16 72.5 0.10 0.17
TWTR 160115C00075000 C 01/15/16 75.0 0.07 0.09
TWTR 160115C00077500 C 01/15/16 77.5 0.05 0.15
TWTR 160115C00080000 C 01/15/16 80.0 0.05 0.13
TWTR 160115C00085000 C 01/15/16 85.0 0.00 0.09
TWTR 160115C00090000 C 01/15/16 90.0 0.00 0.05
TWTR 160115C00095000 C 01/15/16 95.0 0.00 0.05
TWTR 160115C00100000 C 01/15/16 100.0 0.00 0.05
TWTR 160115C00105000 C 01/15/16 105.0 0.00 0.06
TWTR 160115P00018000 P 01/15/16 18.0 0.10 0.15
TWTR 160115P00019000 P 01/15/16 19.0 0.07 0.24
TWTR 160115P00020000 P 01/15/16 20.0 0.17 0.30
TWTR 160115P00021000 P 01/15/16 21.0 0.14 0.39
TWTR 160115P00022000 P 01/15/16 22.0 0.33 0.48
TWTR 160115P00023000 P 01/15/16 23.0 0.43 0.60
TWTR 160115P00024000 P 01/15/16 24.0 0.55 0.73
TWTR 160115P00025000 P 01/15/16 25.0 0.68 0.80
TWTR 160115P00026000 P 01/15/16 26.0 0.85 0.93
TWTR 160115P00027000 P 01/15/16 27.0 1.03 1.09
TWTR 160115P00028000 P 01/15/16 28.0 1.25 1.33
TWTR 160115P00029000 P 01/15/16 29.0 1.49 1.63
TWTR 160115P00030000 P 01/15/16 30.0 1.77 1.85
TWTR 160115P00031000 P 01/15/16 31.0 2.10 2.16
TWTR 160115P00032000 P 01/15/16 32.0 2.45 2.52
TWTR 160115P00033000 P 01/15/16 33.0 2.86 2.92
TWTR 160115P00034000 P 01/15/16 34.0 3.25 3.40
TWTR 160115P00035000 P 01/15/16 35.0 3.75 3.85
TWTR 160115P00036000 P 01/15/16 36.0 4.25 4.35
TWTR 160115P00037000 P 01/15/16 37.0 4.80 4.95
TWTR 160115P00038000 P 01/15/16 38.0 5.35 5.50
TWTR 160115P00039000 P 01/15/16 39.0 6.00 6.10
TWTR 160115P00040000 P 01/15/16 40.0 6.60 6.75
TWTR 160115P00041000 P 01/15/16 41.0 7.15 7.55
TWTR 160115P00042000 P 01/15/16 42.0 7.85 8.15
TWTR 160115P00043000 P 01/15/16 43.0 8.70 8.85
TWTR 160115P00044000 P 01/15/16 44.0 9.40 9.70
TWTR 160115P00045000 P 01/15/16 45.0 10.10 10.40
TWTR 160115P00046000 P 01/15/16 46.0 11.00 11.40
TWTR 160115P00047000 P 01/15/16 47.0 11.65 12.15
TWTR 160115P00048000 P 01/15/16 48.0 12.50 13.05
TWTR 160115P00049000 P 01/15/16 49.0 13.35 13.90
TWTR 160115P00050000 P 01/15/16 50.0 14.25 14.65
TWTR 160115P00052500 P 01/15/16 52.5 16.50 17.05
TWTR 160115P00055000 P 01/15/16 55.0 18.75 19.30
TWTR 160115P00057500 P 01/15/16 57.5 20.70 22.00
TWTR 160115P00060000 P 01/15/16 60.0 23.35 24.15
TWTR 160115P00062500 P 01/15/16 62.5 25.70 26.65
TWTR 160115P00065000 P 01/15/16 65.0 28.45 28.80
TWTR 160115P00067500 P 01/15/16 67.5 30.40 31.70
TWTR 160115P00070000 P 01/15/16 70.0 33.30 33.75
TWTR 160115P00072500 P 01/15/16 72.5 35.55 36.45
TWTR 160115P00075000 P 01/15/16 75.0 38.05 39.00
TWTR 160115P00077500 P 01/15/16 77.5 40.10 43.00
TWTR 160115P00080000 P 01/15/16 80.0 41.80 45.55
TWTR 160115P00085000 P 01/15/16 85.0 46.80 50.55
TWTR 160115P00090000 P 01/15/16 90.0 52.00 55.35
TWTR 160115P00095000 P 01/15/16 95.0 57.00 60.30
TWTR 160115P00100000 P 01/15/16 100.0 62.00 65.55
TWTR 160115P00105000 P 01/15/16 105.0 67.00 70.55
TWTR 170120C00018000 C 01/20/17 18.0 18.95 20.15
TWTR 170120C00020000 C 01/20/17 20.0 17.90 18.45
TWTR 170120C00023000 C 01/20/17 23.0 15.30 16.20
TWTR 170120C00025000 C 01/20/17 25.0 14.00 14.55
TWTR 170120C00028000 C 01/20/17 28.0 11.90 12.75
TWTR 170120C00030000 C 01/20/17 30.0 11.00 11.30
TWTR 170120C00033000 C 01/20/17 33.0 9.10 9.75
TWTR 170120C00035000 C 01/20/17 35.0 8.35 8.75
TWTR 170120C00038000 C 01/20/17 38.0 7.00 7.40
TWTR 170120C00040000 C 01/20/17 40.0 6.30 6.65
TWTR 170120C00042000 C 01/20/17 42.0 5.40 5.95
TWTR 170120C00045000 C 01/20/17 45.0 4.80 5.25
TWTR 170120C00047000 C 01/20/17 47.0 4.00 4.50
TWTR 170120C00050000 C 01/20/17 50.0 3.45 3.75
TWTR 170120C00052500 C 01/20/17 52.5 3.00 3.25
TWTR 170120C00055000 C 01/20/17 55.0 2.61 2.95
TWTR 170120C00057500 C 01/20/17 57.5 2.30 2.52
TWTR 170120C00060000 C 01/20/17 60.0 1.94 2.05
TWTR 170120C00065000 C 01/20/17 65.0 1.50 1.71
TWTR 170120C00070000 C 01/20/17 70.0 1.10 1.24
TWTR 170120C00075000 C 01/20/17 75.0 0.85 0.87
TWTR 170120P00018000 P 01/20/17 18.0 0.49 0.91
TWTR 170120P00020000 P 01/20/17 20.0 0.80 1.21
TWTR 170120P00023000 P 01/20/17 23.0 1.39 1.70
TWTR 170120P00025000 P 01/20/17 25.0 2.05 2.33
TWTR 170120P00028000 P 01/20/17 28.0 3.00 3.25
TWTR 170120P00030000 P 01/20/17 30.0 3.65 4.00
TWTR 170120P00033000 P 01/20/17 33.0 5.00 5.40
TWTR 170120P00035000 P 01/20/17 35.0 6.15 6.50
TWTR 170120P00038000 P 01/20/17 38.0 7.80 8.25
TWTR 170120P00040000 P 01/20/17 40.0 9.10 9.45
TWTR 170120P00042000 P 01/20/17 42.0 10.15 10.80
TWTR 170120P00045000 P 01/20/17 45.0 12.25 12.95
TWTR 170120P00047000 P 01/20/17 47.0 13.70 14.40
TWTR 170120P00050000 P 01/20/17 50.0 16.00 16.75
TWTR 170120P00052500 P 01/20/17 52.5 18.00 18.75
TWTR 170120P00055000 P 01/20/17 55.0 20.05 20.90
TWTR 170120P00057500 P 01/20/17 57.5 22.05 23.05
TWTR 170120P00060000 P 01/20/17 60.0 24.45 25.25
TWTR 170120P00065000 P 01/20/17 65.0 28.30 29.90
TWTR 170120P00070000 P 01/20/17 70.0 33.60 34.50
TWTR 170120P00075000 P 01/20/17 75.0 36.95 39.65

OPRA data is delayed 15 minutes.