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 (2016-05-13)Premium Content

Twitter Inc (TWTR)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 160527C00006000 C 05/27/16 6.0 7.90 8.65
TWTR 160527C00007000 C 05/27/16 7.0 5.65 7.55
TWTR 160527C00008000 C 05/27/16 8.0 4.70 6.40
TWTR 160527C00009000 C 05/27/16 9.0 3.85 5.40
TWTR 160527C00009500 C 05/27/16 9.5 3.35 4.90
TWTR 160527C00010000 C 05/27/16 10.0 2.87 4.50
TWTR 160527C00010500 C 05/27/16 10.5 2.45 4.05
TWTR 160527C00011000 C 05/27/16 11.0 3.00 3.55
TWTR 160527C00011500 C 05/27/16 11.5 2.50 3.05
TWTR 160527C00012000 C 05/27/16 12.0 2.01 2.50
TWTR 160527C00012500 C 05/27/16 12.5 1.66 1.90
TWTR 160527C00013000 C 05/27/16 13.0 1.20 1.50
TWTR 160527C00013500 C 05/27/16 13.5 0.75 0.80
TWTR 160527C00014000 C 05/27/16 14.0 0.30 0.33
TWTR 160527C00014500 C 05/27/16 14.5 0.05 0.07
TWTR 160527C00015000 C 05/27/16 15.0 0.00 0.01
TWTR 160527C00015500 C 05/27/16 15.5 0.00 0.02
TWTR 160527C00016000 C 05/27/16 16.0 0.00 0.01
TWTR 160527C00016500 C 05/27/16 16.5 0.00 0.01
TWTR 160527C00017000 C 05/27/16 17.0 0.00 0.01
TWTR 160527C00017500 C 05/27/16 17.5 0.00 0.01
TWTR 160527C00018000 C 05/27/16 18.0 0.00 0.01
TWTR 160527C00018500 C 05/27/16 18.5 0.00 0.04
TWTR 160527C00019000 C 05/27/16 19.0 0.00 0.04
TWTR 160527C00019500 C 05/27/16 19.5 0.00 0.04
TWTR 160527C00020000 C 05/27/16 20.0 0.00 0.02
TWTR 160527C00020500 C 05/27/16 20.5 0.00 0.04
TWTR 160527C00021000 C 05/27/16 21.0 0.00 0.04
TWTR 160527C00021500 C 05/27/16 21.5 0.00 0.04
TWTR 160527C00022000 C 05/27/16 22.0 0.00 0.04
TWTR 160527C00022500 C 05/27/16 22.5 0.00 0.04
TWTR 160527C00023000 C 05/27/16 23.0 0.00 0.04
TWTR 160527C00023500 C 05/27/16 23.5 0.00 0.04
TWTR 160527C00024000 C 05/27/16 24.0 0.00 0.04
TWTR 160527C00024500 C 05/27/16 24.5 0.00 0.04
TWTR 160527C00025000 C 05/27/16 25.0 0.00 0.04
TWTR 160527C00026000 C 05/27/16 26.0 0.00 0.04
TWTR 160527C00027000 C 05/27/16 27.0 0.00 0.04
TWTR 160527P00006000 P 05/27/16 6.0 0.00 0.04
TWTR 160527P00007000 P 05/27/16 7.0 0.00 0.04
TWTR 160527P00008000 P 05/27/16 8.0 0.00 0.04
TWTR 160527P00009000 P 05/27/16 9.0 0.00 0.04
TWTR 160527P00009500 P 05/27/16 9.5 0.00 0.04
TWTR 160527P00010000 P 05/27/16 10.0 0.00 0.03
TWTR 160527P00010500 P 05/27/16 10.5 0.00 0.04
TWTR 160527P00011000 P 05/27/16 11.0 0.00 0.04
TWTR 160527P00011500 P 05/27/16 11.5 0.00 0.04
TWTR 160527P00012000 P 05/27/16 12.0 0.00 0.01
TWTR 160527P00012500 P 05/27/16 12.5 0.00 0.04
TWTR 160527P00013000 P 05/27/16 13.0 0.00 0.01
TWTR 160527P00013500 P 05/27/16 13.5 0.00 0.02
TWTR 160527P00014000 P 05/27/16 14.0 0.04 0.06
TWTR 160527P00014500 P 05/27/16 14.5 0.27 0.30
TWTR 160527P00015000 P 05/27/16 15.0 0.71 0.75
TWTR 160527P00015500 P 05/27/16 15.5 1.21 1.24
TWTR 160527P00016000 P 05/27/16 16.0 1.65 1.86
TWTR 160527P00016500 P 05/27/16 16.5 2.17 2.26
TWTR 160527P00017000 P 05/27/16 17.0 2.39 2.87
TWTR 160527P00017500 P 05/27/16 17.5 2.70 3.45
TWTR 160527P00018000 P 05/27/16 18.0 3.50 3.85
TWTR 160527P00018500 P 05/27/16 18.5 3.70 4.50
TWTR 160527P00019000 P 05/27/16 19.0 3.10 6.10
TWTR 160527P00019500 P 05/27/16 19.5 4.70 5.50
TWTR 160527P00020000 P 05/27/16 20.0 5.10 6.10
TWTR 160527P00020500 P 05/27/16 20.5 4.55 6.30
TWTR 160527P00021000 P 05/27/16 21.0 6.10 7.10
TWTR 160527P00021500 P 05/27/16 21.5 5.55 7.30
TWTR 160527P00022000 P 05/27/16 22.0 5.90 7.80
TWTR 160527P00022500 P 05/27/16 22.5 6.40 8.40
TWTR 160527P00023000 P 05/27/16 23.0 7.80 9.15
TWTR 160527P00023500 P 05/27/16 23.5 9.10 9.60
TWTR 160527P00024000 P 05/27/16 24.0 7.90 9.80
TWTR 160527P00024500 P 05/27/16 24.5 8.35 11.85
TWTR 160527P00025000 P 05/27/16 25.0 9.80 10.90
TWTR 160527P00026000 P 05/27/16 26.0 9.95 13.35
TWTR 160527P00027000 P 05/27/16 27.0 11.75 13.10
TWTR 160603C00006000 C 06/03/16 6.0 7.65 8.40
TWTR 160603C00007000 C 06/03/16 7.0 5.65 8.90
TWTR 160603C00008000 C 06/03/16 8.0 4.65 6.70
TWTR 160603C00009000 C 06/03/16 9.0 4.75 5.55
TWTR 160603C00009500 C 06/03/16 9.5 4.30 5.10
TWTR 160603C00010000 C 06/03/16 10.0 3.85 4.55
TWTR 160603C00010500 C 06/03/16 10.5 3.35 4.00
TWTR 160603C00011000 C 06/03/16 11.0 3.00 3.50
TWTR 160603C00011500 C 06/03/16 11.5 2.67 2.86
TWTR 160603C00012000 C 06/03/16 12.0 2.20 2.36
TWTR 160603C00012500 C 06/03/16 12.5 1.69 1.86
TWTR 160603C00013000 C 06/03/16 13.0 1.23 1.36
TWTR 160603C00013500 C 06/03/16 13.5 0.84 0.87
TWTR 160603C00014000 C 06/03/16 14.0 0.48 0.50
TWTR 160603C00014500 C 06/03/16 14.5 0.24 0.25
TWTR 160603C00015000 C 06/03/16 15.0 0.10 0.12
TWTR 160603C00015500 C 06/03/16 15.5 0.04 0.06
TWTR 160603C00016000 C 06/03/16 16.0 0.02 0.04
TWTR 160603C00016500 C 06/03/16 16.5 0.01 0.02
TWTR 160603C00017000 C 06/03/16 17.0 0.01 0.02
TWTR 160603C00017500 C 06/03/16 17.5 0.00 0.02
TWTR 160603C00018000 C 06/03/16 18.0 0.00 0.05
TWTR 160603C00018500 C 06/03/16 18.5 0.00 0.04
TWTR 160603C00019000 C 06/03/16 19.0 0.00 0.04
TWTR 160603C00019500 C 06/03/16 19.5 0.00 0.04
TWTR 160603C00020000 C 06/03/16 20.0 0.00 0.04
TWTR 160603C00020500 C 06/03/16 20.5 0.00 0.04
TWTR 160603C00021000 C 06/03/16 21.0 0.00 0.04
TWTR 160603C00021500 C 06/03/16 21.5 0.00 0.04
TWTR 160603C00022000 C 06/03/16 22.0 0.00 0.04
TWTR 160603C00022500 C 06/03/16 22.5 0.00 0.04
TWTR 160603C00023000 C 06/03/16 23.0 0.00 0.04
TWTR 160603C00023500 C 06/03/16 23.5 0.00 0.04
TWTR 160603C00024000 C 06/03/16 24.0 0.00 0.04
TWTR 160603C00024500 C 06/03/16 24.5 0.00 0.04
TWTR 160603C00025000 C 06/03/16 25.0 0.00 0.04
TWTR 160603C00026000 C 06/03/16 26.0 0.00 0.04
TWTR 160603P00006000 P 06/03/16 6.0 0.00 0.04
TWTR 160603P00007000 P 06/03/16 7.0 0.00 0.04
TWTR 160603P00008000 P 06/03/16 8.0 0.00 0.04
TWTR 160603P00009000 P 06/03/16 9.0 0.00 0.04
TWTR 160603P00009500 P 06/03/16 9.5 0.00 0.04
TWTR 160603P00010000 P 06/03/16 10.0 0.00 0.04
TWTR 160603P00010500 P 06/03/16 10.5 0.00 0.04
TWTR 160603P00011000 P 06/03/16 11.0 0.00 0.04
TWTR 160603P00011500 P 06/03/16 11.5 0.00 0.04
TWTR 160603P00012000 P 06/03/16 12.0 0.00 0.02
TWTR 160603P00012500 P 06/03/16 12.5 0.00 0.02
TWTR 160603P00013000 P 06/03/16 13.0 0.02 0.04
TWTR 160603P00013500 P 06/03/16 13.5 0.07 0.09
TWTR 160603P00014000 P 06/03/16 14.0 0.20 0.22
TWTR 160603P00014500 P 06/03/16 14.5 0.45 0.47
TWTR 160603P00015000 P 06/03/16 15.0 0.81 0.85
TWTR 160603P00015500 P 06/03/16 15.5 1.01 1.34
TWTR 160603P00016000 P 06/03/16 16.0 1.67 1.78
TWTR 160603P00016500 P 06/03/16 16.5 1.89 2.38
TWTR 160603P00017000 P 06/03/16 17.0 2.35 2.87
TWTR 160603P00017500 P 06/03/16 17.5 2.80 3.40
TWTR 160603P00018000 P 06/03/16 18.0 3.30 3.85
TWTR 160603P00018500 P 06/03/16 18.5 3.70 4.50
TWTR 160603P00019000 P 06/03/16 19.0 4.20 5.15
TWTR 160603P00019500 P 06/03/16 19.5 3.55 6.60
TWTR 160603P00020000 P 06/03/16 20.0 4.10 7.20
TWTR 160603P00020500 P 06/03/16 20.5 4.55 7.70
TWTR 160603P00021000 P 06/03/16 21.0 5.00 8.25
TWTR 160603P00021500 P 06/03/16 21.5 6.45 7.40
TWTR 160603P00022000 P 06/03/16 22.0 5.95 9.35
TWTR 160603P00022500 P 06/03/16 22.5 6.45 8.40
TWTR 160603P00023000 P 06/03/16 23.0 6.80 10.35
TWTR 160603P00023500 P 06/03/16 23.5 7.45 10.85
TWTR 160603P00024000 P 06/03/16 24.0 7.80 9.90
TWTR 160603P00024500 P 06/03/16 24.5 8.45 10.40
TWTR 160603P00025000 P 06/03/16 25.0 8.95 10.90
TWTR 160603P00026000 P 06/03/16 26.0 10.75 12.30
TWTR 160610C00005000 C 06/10/16 5.0 8.65 9.80
TWTR 160610C00006000 C 06/10/16 6.0 6.65 8.50
TWTR 160610C00007000 C 06/10/16 7.0 5.65 7.70
TWTR 160610C00007500 C 06/10/16 7.5 5.15 8.50
TWTR 160610C00008000 C 06/10/16 8.0 4.65 6.70
TWTR 160610C00008500 C 06/10/16 8.5 4.15 7.55
TWTR 160610C00009000 C 06/10/16 9.0 3.65 5.50
TWTR 160610C00009500 C 06/10/16 9.5 3.15 6.45
TWTR 160610C00010000 C 06/10/16 10.0 4.00 4.55
TWTR 160610C00010500 C 06/10/16 10.5 3.30 4.10
TWTR 160610C00011000 C 06/10/16 11.0 3.15 3.55
TWTR 160610C00011500 C 06/10/16 11.5 2.69 3.05
TWTR 160610C00012000 C 06/10/16 12.0 2.19 2.45
TWTR 160610C00012500 C 06/10/16 12.5 1.72 2.04
TWTR 160610C00013000 C 06/10/16 13.0 1.33 1.44
TWTR 160610C00013500 C 06/10/16 13.5 0.92 1.01
TWTR 160610C00014000 C 06/10/16 14.0 0.60 0.63
TWTR 160610C00014500 C 06/10/16 14.5 0.35 0.38
TWTR 160610C00015000 C 06/10/16 15.0 0.20 0.22
TWTR 160610C00015500 C 06/10/16 15.5 0.12 0.13
TWTR 160610C00016000 C 06/10/16 16.0 0.06 0.09
TWTR 160610C00016500 C 06/10/16 16.5 0.04 0.07
TWTR 160610C00017000 C 06/10/16 17.0 0.02 0.04
TWTR 160610C00017500 C 06/10/16 17.5 0.00 0.06
TWTR 160610C00018000 C 06/10/16 18.0 0.00 0.05
TWTR 160610C00018500 C 06/10/16 18.5 0.00 0.05
TWTR 160610C00019000 C 06/10/16 19.0 0.00 0.05
TWTR 160610C00019500 C 06/10/16 19.5 0.00 0.05
TWTR 160610C00020000 C 06/10/16 20.0 0.00 0.04
TWTR 160610C00020500 C 06/10/16 20.5 0.00 0.04
TWTR 160610C00021000 C 06/10/16 21.0 0.00 0.05
TWTR 160610C00021500 C 06/10/16 21.5 0.00 0.04
TWTR 160610C00022000 C 06/10/16 22.0 0.00 0.04
TWTR 160610C00022500 C 06/10/16 22.5 0.00 0.04
TWTR 160610C00023000 C 06/10/16 23.0 0.00 0.04
TWTR 160610C00023500 C 06/10/16 23.5 0.00 0.04
TWTR 160610C00024000 C 06/10/16 24.0 0.00 0.04
TWTR 160610C00024500 C 06/10/16 24.5 0.00 0.04
TWTR 160610P00005000 P 06/10/16 5.0 0.00 0.04
TWTR 160610P00006000 P 06/10/16 6.0 0.00 0.04
TWTR 160610P00007000 P 06/10/16 7.0 0.00 0.04
TWTR 160610P00007500 P 06/10/16 7.5 0.00 0.04
TWTR 160610P00008000 P 06/10/16 8.0 0.00 0.04
TWTR 160610P00008500 P 06/10/16 8.5 0.00 0.04
TWTR 160610P00009000 P 06/10/16 9.0 0.00 0.04
TWTR 160610P00009500 P 06/10/16 9.5 0.00 0.04
TWTR 160610P00010000 P 06/10/16 10.0 0.00 0.04
TWTR 160610P00010500 P 06/10/16 10.5 0.00 0.05
TWTR 160610P00011000 P 06/10/16 11.0 0.00 0.05
TWTR 160610P00011500 P 06/10/16 11.5 0.00 0.05
TWTR 160610P00012000 P 06/10/16 12.0 0.00 0.06
TWTR 160610P00012500 P 06/10/16 12.5 0.01 0.05
TWTR 160610P00013000 P 06/10/16 13.0 0.07 0.11
TWTR 160610P00013500 P 06/10/16 13.5 0.16 0.18
TWTR 160610P00014000 P 06/10/16 14.0 0.32 0.35
TWTR 160610P00014500 P 06/10/16 14.5 0.56 0.61
TWTR 160610P00015000 P 06/10/16 15.0 0.88 0.96
TWTR 160610P00015500 P 06/10/16 15.5 1.29 1.38
TWTR 160610P00016000 P 06/10/16 16.0 1.52 1.85
TWTR 160610P00016500 P 06/10/16 16.5 1.98 2.37
TWTR 160610P00017000 P 06/10/16 17.0 2.39 2.86
TWTR 160610P00017500 P 06/10/16 17.5 2.85 3.35
TWTR 160610P00018000 P 06/10/16 18.0 3.30 3.95
TWTR 160610P00018500 P 06/10/16 18.5 3.80 4.45
TWTR 160610P00019000 P 06/10/16 19.0 4.30 4.95
TWTR 160610P00019500 P 06/10/16 19.5 4.80 5.50
TWTR 160610P00020000 P 06/10/16 20.0 4.00 6.00
TWTR 160610P00020500 P 06/10/16 20.5 4.55 6.50
TWTR 160610P00021000 P 06/10/16 21.0 5.00 8.35
TWTR 160610P00021500 P 06/10/16 21.5 5.50 8.65
TWTR 160610P00022000 P 06/10/16 22.0 6.00 7.85
TWTR 160610P00022500 P 06/10/16 22.5 7.55 8.35
TWTR 160610P00023000 P 06/10/16 23.0 7.00 8.85
TWTR 160610P00023500 P 06/10/16 23.5 7.45 9.40
TWTR 160610P00024000 P 06/10/16 24.0 8.45 11.25
TWTR 160610P00024500 P 06/10/16 24.5 9.60 10.60
TWTR 160617C00006000 C 06/17/16 6.0 7.95 8.65
TWTR 160617C00007000 C 06/17/16 7.0 7.05 7.50
TWTR 160617C00007500 C 06/17/16 7.5 5.20 7.15
TWTR 160617C00008000 C 06/17/16 8.0 5.80 6.90
TWTR 160617C00008500 C 06/17/16 8.5 4.20 6.35
TWTR 160617C00009000 C 06/17/16 9.0 4.95 5.55
TWTR 160617C00009500 C 06/17/16 9.5 4.65 5.05
TWTR 160617C00010000 C 06/17/16 10.0 4.15 4.55
TWTR 160617C00010500 C 06/17/16 10.5 3.70 4.05
TWTR 160617C00011000 C 06/17/16 11.0 3.20 3.55
TWTR 160617C00011500 C 06/17/16 11.5 2.72 3.05
TWTR 160617C00012000 C 06/17/16 12.0 2.30 2.46
TWTR 160617C00012500 C 06/17/16 12.5 1.84 1.94
TWTR 160617C00013000 C 06/17/16 13.0 1.42 1.47
TWTR 160617C00013500 C 06/17/16 13.5 1.03 1.06
TWTR 160617C00014000 C 06/17/16 14.0 0.71 0.73
TWTR 160617C00014500 C 06/17/16 14.5 0.47 0.49
TWTR 160617C00015000 C 06/17/16 15.0 0.31 0.32
TWTR 160617C00015500 C 06/17/16 15.5 0.19 0.21
TWTR 160617C00016000 C 06/17/16 16.0 0.12 0.14
TWTR 160617C00016500 C 06/17/16 16.5 0.08 0.09
TWTR 160617C00017000 C 06/17/16 17.0 0.05 0.07
TWTR 160617C00017500 C 06/17/16 17.5 0.03 0.05
TWTR 160617C00018000 C 06/17/16 18.0 0.02 0.04
TWTR 160617C00018500 C 06/17/16 18.5 0.02 0.03
TWTR 160617C00019000 C 06/17/16 19.0 0.01 0.03
TWTR 160617C00019500 C 06/17/16 19.5 0.01 0.03
TWTR 160617C00020000 C 06/17/16 20.0 0.02 0.03
TWTR 160617C00020500 C 06/17/16 20.5 0.01 0.05
TWTR 160617C00021000 C 06/17/16 21.0 0.01 0.05
TWTR 160617C00021500 C 06/17/16 21.5 0.00 0.05
TWTR 160617C00022000 C 06/17/16 22.0 0.01 0.05
TWTR 160617C00022500 C 06/17/16 22.5 0.00 0.04
TWTR 160617C00023000 C 06/17/16 23.0 0.01 0.05
TWTR 160617C00023500 C 06/17/16 23.5 0.00 0.04
TWTR 160617C00024000 C 06/17/16 24.0 0.01 0.04
TWTR 160617C00024500 C 06/17/16 24.5 0.00 0.04
TWTR 160617C00025000 C 06/17/16 25.0 0.00 0.04
TWTR 160617C00026000 C 06/17/16 26.0 0.01 0.03
TWTR 160617C00027000 C 06/17/16 27.0 0.01 0.04
TWTR 160617C00028000 C 06/17/16 28.0 0.00 0.04
TWTR 160617C00029000 C 06/17/16 29.0 0.00 0.02
TWTR 160617C00030000 C 06/17/16 30.0 0.00 0.04
TWTR 160617C00031000 C 06/17/16 31.0 0.00 0.04
TWTR 160617C00032000 C 06/17/16 32.0 0.00 0.04
TWTR 160617C00033000 C 06/17/16 33.0 0.00 0.04
TWTR 160617C00034000 C 06/17/16 34.0 0.00 0.04
TWTR 160617C00035000 C 06/17/16 35.0 0.00 0.04
TWTR 160617C00036000 C 06/17/16 36.0 0.00 0.04
TWTR 160617C00037000 C 06/17/16 37.0 0.00 0.04
TWTR 160617C00038000 C 06/17/16 38.0 0.00 0.04
TWTR 160617C00039000 C 06/17/16 39.0 0.00 0.04
TWTR 160617C00040000 C 06/17/16 40.0 0.00 0.04
TWTR 160617C00041000 C 06/17/16 41.0 0.00 0.04
TWTR 160617C00042000 C 06/17/16 42.0 0.00 0.04
TWTR 160617C00043000 C 06/17/16 43.0 0.00 0.04
TWTR 160617C00044000 C 06/17/16 44.0 0.00 0.04
TWTR 160617C00045000 C 06/17/16 45.0 0.00 0.04
TWTR 160617C00046000 C 06/17/16 46.0 0.00 0.04
TWTR 160617P00006000 P 06/17/16 6.0 0.00 0.01
TWTR 160617P00007000 P 06/17/16 7.0 0.00 0.01
TWTR 160617P00007500 P 06/17/16 7.5 0.00 0.01
TWTR 160617P00008000 P 06/17/16 8.0 0.00 0.01
TWTR 160617P00008500 P 06/17/16 8.5 0.00 0.01
TWTR 160617P00009000 P 06/17/16 9.0 0.00 0.02
TWTR 160617P00009500 P 06/17/16 9.5 0.00 0.02
TWTR 160617P00010000 P 06/17/16 10.0 0.00 0.02
TWTR 160617P00010500 P 06/17/16 10.5 0.00 0.03
TWTR 160617P00011000 P 06/17/16 11.0 0.01 0.02
TWTR 160617P00011500 P 06/17/16 11.5 0.03 0.04
TWTR 160617P00012000 P 06/17/16 12.0 0.05 0.06
TWTR 160617P00012500 P 06/17/16 12.5 0.09 0.10
TWTR 160617P00013000 P 06/17/16 13.0 0.15 0.16
TWTR 160617P00013500 P 06/17/16 13.5 0.25 0.27
TWTR 160617P00014000 P 06/17/16 14.0 0.43 0.45
TWTR 160617P00014500 P 06/17/16 14.5 0.69 0.71
TWTR 160617P00015000 P 06/17/16 15.0 1.01 1.04
TWTR 160617P00015500 P 06/17/16 15.5 1.40 1.43
TWTR 160617P00016000 P 06/17/16 16.0 1.79 1.87
TWTR 160617P00016500 P 06/17/16 16.5 2.00 2.45
TWTR 160617P00017000 P 06/17/16 17.0 2.62 2.85
TWTR 160617P00017500 P 06/17/16 17.5 2.90 3.40
TWTR 160617P00018000 P 06/17/16 18.0 3.55 3.80
TWTR 160617P00018500 P 06/17/16 18.5 4.00 4.40
TWTR 160617P00019000 P 06/17/16 19.0 4.50 4.90
TWTR 160617P00019500 P 06/17/16 19.5 4.95 5.40
TWTR 160617P00020000 P 06/17/16 20.0 5.45 5.90
TWTR 160617P00020500 P 06/17/16 20.5 6.00 6.35
TWTR 160617P00021000 P 06/17/16 21.0 6.50 6.80
TWTR 160617P00021500 P 06/17/16 21.5 5.90 7.30
TWTR 160617P00022000 P 06/17/16 22.0 7.50 7.85
TWTR 160617P00022500 P 06/17/16 22.5 7.75 8.55
TWTR 160617P00023000 P 06/17/16 23.0 8.50 8.85
TWTR 160617P00023500 P 06/17/16 23.5 8.60 9.55
TWTR 160617P00024000 P 06/17/16 24.0 9.50 9.85
TWTR 160617P00024500 P 06/17/16 24.5 8.45 11.75
TWTR 160617P00025000 P 06/17/16 25.0 10.45 10.95
TWTR 160617P00026000 P 06/17/16 26.0 11.30 11.90
TWTR 160617P00027000 P 06/17/16 27.0 12.30 12.90
TWTR 160617P00028000 P 06/17/16 28.0 13.25 13.95
TWTR 160617P00029000 P 06/17/16 29.0 14.50 14.80
TWTR 160617P00030000 P 06/17/16 30.0 15.25 15.80
TWTR 160617P00031000 P 06/17/16 31.0 16.25 16.95
TWTR 160617P00032000 P 06/17/16 32.0 17.25 17.95
TWTR 160617P00033000 P 06/17/16 33.0 18.25 18.95
TWTR 160617P00034000 P 06/17/16 34.0 19.25 19.80
TWTR 160617P00035000 P 06/17/16 35.0 20.45 20.85
TWTR 160617P00036000 P 06/17/16 36.0 21.25 22.00
TWTR 160617P00037000 P 06/17/16 37.0 22.25 23.00
TWTR 160617P00038000 P 06/17/16 38.0 23.25 23.80
TWTR 160617P00039000 P 06/17/16 39.0 24.25 24.80
TWTR 160617P00040000 P 06/17/16 40.0 25.30 25.80
TWTR 160617P00041000 P 06/17/16 41.0 26.25 27.00
TWTR 160617P00042000 P 06/17/16 42.0 27.25 28.00
TWTR 160617P00043000 P 06/17/16 43.0 28.25 29.00
TWTR 160617P00044000 P 06/17/16 44.0 29.25 30.15
TWTR 160617P00045000 P 06/17/16 45.0 30.25 30.80
TWTR 160617P00046000 P 06/17/16 46.0 31.25 32.00
TWTR 160624C00006000 C 06/24/16 6.0 7.90 8.90
TWTR 160624C00007000 C 06/24/16 7.0 5.65 8.95
TWTR 160624C00007500 C 06/24/16 7.5 5.15 8.45
TWTR 160624C00008000 C 06/24/16 8.0 4.65 7.95
TWTR 160624C00008500 C 06/24/16 8.5 4.15 6.15
TWTR 160624C00009000 C 06/24/16 9.0 3.95 5.60
TWTR 160624C00009500 C 06/24/16 9.5 3.55 6.40
TWTR 160624C00010000 C 06/24/16 10.0 4.05 4.70
TWTR 160624C00010500 C 06/24/16 10.5 3.60 4.20
TWTR 160624C00011000 C 06/24/16 11.0 3.05 3.85
TWTR 160624C00011500 C 06/24/16 11.5 2.67 3.20
TWTR 160624C00012000 C 06/24/16 12.0 2.24 2.62
TWTR 160624C00012500 C 06/24/16 12.5 1.80 2.19
TWTR 160624C00013000 C 06/24/16 13.0 1.46 1.61
TWTR 160624C00013500 C 06/24/16 13.5 1.09 1.19
TWTR 160624C00014000 C 06/24/16 14.0 0.79 0.85
TWTR 160624C00014500 C 06/24/16 14.5 0.55 0.60
TWTR 160624C00015000 C 06/24/16 15.0 0.38 0.40
TWTR 160624C00015500 C 06/24/16 15.5 0.25 0.27
TWTR 160624C00016000 C 06/24/16 16.0 0.16 0.19
TWTR 160624C00016500 C 06/24/16 16.5 0.08 0.23
TWTR 160624C00017000 C 06/24/16 17.0 0.07 0.13
TWTR 160624C00017500 C 06/24/16 17.5 0.02 0.17
TWTR 160624C00018000 C 06/24/16 18.0 0.01 0.14
TWTR 160624C00018500 C 06/24/16 18.5 0.00 0.15
TWTR 160624C00019000 C 06/24/16 19.0 0.00 0.10
TWTR 160624C00019500 C 06/24/16 19.5 0.00 0.13
TWTR 160624C00020000 C 06/24/16 20.0 0.00 0.09
TWTR 160624C00020500 C 06/24/16 20.5 0.00 0.13
TWTR 160624C00021000 C 06/24/16 21.0 0.00 0.12
TWTR 160624C00021500 C 06/24/16 21.5 0.00 0.05
TWTR 160624C00022000 C 06/24/16 22.0 0.00 0.12
TWTR 160624C00022500 C 06/24/16 22.5 0.00 0.12
TWTR 160624C00023000 C 06/24/16 23.0 0.00 0.12
TWTR 160624C00023500 C 06/24/16 23.5 0.00 0.12
TWTR 160624C00024000 C 06/24/16 24.0 0.00 0.12
TWTR 160624C00024500 C 06/24/16 24.5 0.00 0.12
TWTR 160624P00006000 P 06/24/16 6.0 0.00 0.11
TWTR 160624P00007000 P 06/24/16 7.0 0.00 0.11
TWTR 160624P00007500 P 06/24/16 7.5 0.00 0.11
TWTR 160624P00008000 P 06/24/16 8.0 0.00 0.11
TWTR 160624P00008500 P 06/24/16 8.5 0.00 0.12
TWTR 160624P00009000 P 06/24/16 9.0 0.00 0.12
TWTR 160624P00009500 P 06/24/16 9.5 0.00 0.12
TWTR 160624P00010000 P 06/24/16 10.0 0.00 0.07
TWTR 160624P00010500 P 06/24/16 10.5 0.00 0.13
TWTR 160624P00011000 P 06/24/16 11.0 0.00 0.14
TWTR 160624P00011500 P 06/24/16 11.5 0.00 0.15
TWTR 160624P00012000 P 06/24/16 12.0 0.06 0.12
TWTR 160624P00012500 P 06/24/16 12.5 0.08 0.22
TWTR 160624P00013000 P 06/24/16 13.0 0.20 0.23
TWTR 160624P00013500 P 06/24/16 13.5 0.33 0.36
TWTR 160624P00014000 P 06/24/16 14.0 0.52 0.55
TWTR 160624P00014500 P 06/24/16 14.5 0.76 0.82
TWTR 160624P00015000 P 06/24/16 15.0 1.07 1.14
TWTR 160624P00015500 P 06/24/16 15.5 1.40 1.52
TWTR 160624P00016000 P 06/24/16 16.0 1.79 1.94
TWTR 160624P00016500 P 06/24/16 16.5 2.00 2.49
TWTR 160624P00017000 P 06/24/16 17.0 2.61 2.90
TWTR 160624P00017500 P 06/24/16 17.5 3.05 3.40
TWTR 160624P00018000 P 06/24/16 18.0 3.40 3.95
TWTR 160624P00018500 P 06/24/16 18.5 3.90 4.40
TWTR 160624P00019000 P 06/24/16 19.0 4.35 4.90
TWTR 160624P00019500 P 06/24/16 19.5 4.80 5.45
TWTR 160624P00020000 P 06/24/16 20.0 5.25 5.95
TWTR 160624P00020500 P 06/24/16 20.5 5.75 6.45
TWTR 160624P00021000 P 06/24/16 21.0 6.25 7.00
TWTR 160624P00021500 P 06/24/16 21.5 5.50 8.65
TWTR 160624P00022000 P 06/24/16 22.0 5.95 9.35
TWTR 160624P00022500 P 06/24/16 22.5 6.45 8.55
TWTR 160624P00023000 P 06/24/16 23.0 6.95 10.35
TWTR 160624P00023500 P 06/24/16 23.5 8.95 9.60
TWTR 160624P00024000 P 06/24/16 24.0 7.95 11.35
TWTR 160624P00024500 P 06/24/16 24.5 9.60 10.60
TWTR 160701C00006000 C 07/01/16 6.0 7.90 8.90
TWTR 160701C00007000 C 07/01/16 7.0 5.70 9.00
TWTR 160701C00007500 C 07/01/16 7.5 5.25 7.50
TWTR 160701C00008000 C 07/01/16 8.0 4.75 7.00
TWTR 160701C00008500 C 07/01/16 8.5 4.25 6.60
TWTR 160701C00009000 C 07/01/16 9.0 5.05 5.85
TWTR 160701C00009500 C 07/01/16 9.5 4.60 5.20
TWTR 160701C00010000 C 07/01/16 10.0 4.10 4.70
TWTR 160701C00010500 C 07/01/16 10.5 3.60 4.35
TWTR 160701C00011000 C 07/01/16 11.0 3.15 3.75
TWTR 160701C00011500 C 07/01/16 11.5 2.73 3.25
TWTR 160701C00012000 C 07/01/16 12.0 2.29 2.63
TWTR 160701C00012500 C 07/01/16 12.5 1.94 2.07
TWTR 160701C00013000 C 07/01/16 13.0 1.52 1.68
TWTR 160701C00013500 C 07/01/16 13.5 1.18 1.26
TWTR 160701C00014000 C 07/01/16 14.0 0.89 0.94
TWTR 160701C00014500 C 07/01/16 14.5 0.65 0.69
TWTR 160701C00015000 C 07/01/16 15.0 0.47 0.49
TWTR 160701C00015500 C 07/01/16 15.5 0.32 0.35
TWTR 160701C00016000 C 07/01/16 16.0 0.22 0.25
TWTR 160701C00016500 C 07/01/16 16.5 0.15 0.18
TWTR 160701C00017000 C 07/01/16 17.0 0.08 0.20
TWTR 160701C00017500 C 07/01/16 17.5 0.05 0.16
TWTR 160701C00018000 C 07/01/16 18.0 0.03 0.12
TWTR 160701C00018500 C 07/01/16 18.5 0.01 0.10
TWTR 160701C00019000 C 07/01/16 19.0 0.00 0.08
TWTR 160701C00019500 C 07/01/16 19.5 0.00 0.07
TWTR 160701C00020000 C 07/01/16 20.0 0.00 0.06
TWTR 160701C00020500 C 07/01/16 20.5 0.00 0.06
TWTR 160701C00021000 C 07/01/16 21.0 0.00 0.06
TWTR 160701C00021500 C 07/01/16 21.5 0.00 0.05
TWTR 160701C00022000 C 07/01/16 22.0 0.00 0.05
TWTR 160701C00022500 C 07/01/16 22.5 0.00 0.05
TWTR 160701C00023000 C 07/01/16 23.0 0.00 0.05
TWTR 160701C00023500 C 07/01/16 23.5 0.00 0.05
TWTR 160701C00024000 C 07/01/16 24.0 0.00 0.04
TWTR 160701C00024500 C 07/01/16 24.5 0.00 0.05
TWTR 160701P00006000 P 07/01/16 6.0 0.00 0.03
TWTR 160701P00007000 P 07/01/16 7.0 0.00 0.04
TWTR 160701P00007500 P 07/01/16 7.5 0.00 0.04
TWTR 160701P00008000 P 07/01/16 8.0 0.00 0.04
TWTR 160701P00008500 P 07/01/16 8.5 0.00 0.04
TWTR 160701P00009000 P 07/01/16 9.0 0.00 0.05
TWTR 160701P00009500 P 07/01/16 9.5 0.00 0.05
TWTR 160701P00010000 P 07/01/16 10.0 0.00 0.06
TWTR 160701P00010500 P 07/01/16 10.5 0.00 0.06
TWTR 160701P00011000 P 07/01/16 11.0 0.01 0.08
TWTR 160701P00011500 P 07/01/16 11.5 0.03 0.11
TWTR 160701P00012000 P 07/01/16 12.0 0.07 0.16
TWTR 160701P00012500 P 07/01/16 12.5 0.14 0.22
TWTR 160701P00013000 P 07/01/16 13.0 0.27 0.30
TWTR 160701P00013500 P 07/01/16 13.5 0.41 0.44
TWTR 160701P00014000 P 07/01/16 14.0 0.61 0.64
TWTR 160701P00014500 P 07/01/16 14.5 0.84 0.90
TWTR 160701P00015000 P 07/01/16 15.0 1.14 1.22
TWTR 160701P00015500 P 07/01/16 15.5 1.49 1.59
TWTR 160701P00016000 P 07/01/16 16.0 1.85 2.00
TWTR 160701P00016500 P 07/01/16 16.5 2.28 2.43
TWTR 160701P00017000 P 07/01/16 17.0 2.62 3.00
TWTR 160701P00017500 P 07/01/16 17.5 2.95 3.45
TWTR 160701P00018000 P 07/01/16 18.0 3.35 3.95
TWTR 160701P00018500 P 07/01/16 18.5 3.85 4.45
TWTR 160701P00019000 P 07/01/16 19.0 4.35 4.95
TWTR 160701P00019500 P 07/01/16 19.5 4.90 5.45
TWTR 160701P00020000 P 07/01/16 20.0 5.40 5.95
TWTR 160701P00020500 P 07/01/16 20.5 5.75 6.45
TWTR 160701P00021000 P 07/01/16 21.0 6.25 6.95
TWTR 160701P00021500 P 07/01/16 21.5 6.75 7.45
TWTR 160701P00022000 P 07/01/16 22.0 7.45 8.20
TWTR 160701P00022500 P 07/01/16 22.5 6.50 9.85
TWTR 160701P00023000 P 07/01/16 23.0 6.95 10.35
TWTR 160701P00023500 P 07/01/16 23.5 7.45 10.85
TWTR 160701P00024000 P 07/01/16 24.0 9.10 10.20
TWTR 160701P00024500 P 07/01/16 24.5 9.60 10.60
TWTR 160708C00006000 C 07/08/16 6.0 6.80 10.00
TWTR 160708C00007000 C 07/08/16 7.0 5.70 9.05
TWTR 160708C00007500 C 07/08/16 7.5 5.20 8.55
TWTR 160708C00008000 C 07/08/16 8.0 4.70 8.05
TWTR 160708C00008500 C 07/08/16 8.5 4.30 7.55
TWTR 160708C00009000 C 07/08/16 9.0 3.85 6.90
TWTR 160708C00009500 C 07/08/16 9.5 4.55 5.35
TWTR 160708C00010000 C 07/08/16 10.0 4.00 4.85
TWTR 160708C00010500 C 07/08/16 10.5 3.45 4.35
TWTR 160708C00011000 C 07/08/16 11.0 3.10 3.90
TWTR 160708C00011500 C 07/08/16 11.5 2.57 3.40
TWTR 160708C00012000 C 07/08/16 12.0 2.29 2.78
TWTR 160708C00012500 C 07/08/16 12.5 1.97 2.12
TWTR 160708C00013000 C 07/08/16 13.0 1.57 1.75
TWTR 160708C00013500 C 07/08/16 13.5 1.22 1.41
TWTR 160708C00014000 C 07/08/16 14.0 0.94 1.06
TWTR 160708C00014500 C 07/08/16 14.5 0.72 0.74
TWTR 160708C00015000 C 07/08/16 15.0 0.52 0.57
TWTR 160708C00015500 C 07/08/16 15.5 0.36 0.48
TWTR 160708C00016000 C 07/08/16 16.0 0.26 0.30
TWTR 160708C00016500 C 07/08/16 16.5 0.17 0.26
TWTR 160708C00017000 C 07/08/16 17.0 0.11 0.21
TWTR 160708C00017500 C 07/08/16 17.5 0.06 0.19
TWTR 160708C00018000 C 07/08/16 18.0 0.05 0.15
TWTR 160708C00018500 C 07/08/16 18.5 0.02 0.13
TWTR 160708C00019000 C 07/08/16 19.0 0.01 0.10
TWTR 160708C00019500 C 07/08/16 19.5 0.00 0.08
TWTR 160708C00020000 C 07/08/16 20.0 0.00 0.08
TWTR 160708C00020500 C 07/08/16 20.5 0.00 0.06
TWTR 160708C00021000 C 07/08/16 21.0 0.00 0.06
TWTR 160708C00021500 C 07/08/16 21.5 0.00 0.06
TWTR 160708C00022000 C 07/08/16 22.0 0.00 0.05
TWTR 160708C00022500 C 07/08/16 22.5 0.00 0.05
TWTR 160708C00023000 C 07/08/16 23.0 0.00 0.05
TWTR 160708C00023500 C 07/08/16 23.5 0.00 0.05
TWTR 160708C00024000 C 07/08/16 24.0 0.00 0.05
TWTR 160708C00024500 C 07/08/16 24.5 0.00 0.05
TWTR 160708P00006000 P 07/08/16 6.0 0.00 0.04
TWTR 160708P00007000 P 07/08/16 7.0 0.00 0.04
TWTR 160708P00007500 P 07/08/16 7.5 0.00 0.04
TWTR 160708P00008000 P 07/08/16 8.0 0.00 0.04
TWTR 160708P00008500 P 07/08/16 8.5 0.00 0.05
TWTR 160708P00009000 P 07/08/16 9.0 0.00 0.05
TWTR 160708P00009500 P 07/08/16 9.5 0.00 0.06
TWTR 160708P00010000 P 07/08/16 10.0 0.00 0.07
TWTR 160708P00010500 P 07/08/16 10.5 0.01 0.08
TWTR 160708P00011000 P 07/08/16 11.0 0.03 0.10
TWTR 160708P00011500 P 07/08/16 11.5 0.05 0.14
TWTR 160708P00012000 P 07/08/16 12.0 0.10 0.20
TWTR 160708P00012500 P 07/08/16 12.5 0.17 0.25
TWTR 160708P00013000 P 07/08/16 13.0 0.31 0.37
TWTR 160708P00013500 P 07/08/16 13.5 0.47 0.52
TWTR 160708P00014000 P 07/08/16 14.0 0.67 0.72
TWTR 160708P00014500 P 07/08/16 14.5 0.87 0.98
TWTR 160708P00015000 P 07/08/16 15.0 1.19 1.29
TWTR 160708P00015500 P 07/08/16 15.5 1.55 1.65
TWTR 160708P00016000 P 07/08/16 16.0 1.89 2.04
TWTR 160708P00016500 P 07/08/16 16.5 2.32 2.47
TWTR 160708P00017000 P 07/08/16 17.0 2.57 3.05
TWTR 160708P00017500 P 07/08/16 17.5 2.80 3.60
TWTR 160708P00018000 P 07/08/16 18.0 3.65 4.15
TWTR 160708P00018500 P 07/08/16 18.5 3.95 4.50
TWTR 160708P00019000 P 07/08/16 19.0 4.35 5.15
TWTR 160708P00019500 P 07/08/16 19.5 4.75 5.55
TWTR 160708P00020000 P 07/08/16 20.0 5.10 6.10
TWTR 160708P00020500 P 07/08/16 20.5 5.90 6.45
TWTR 160708P00021000 P 07/08/16 21.0 6.40 6.95
TWTR 160708P00021500 P 07/08/16 21.5 5.65 8.70
TWTR 160708P00022000 P 07/08/16 22.0 7.10 8.10
TWTR 160708P00022500 P 07/08/16 22.5 6.55 9.85
TWTR 160708P00023000 P 07/08/16 23.0 6.85 10.15
TWTR 160708P00023500 P 07/08/16 23.5 7.35 10.85
TWTR 160708P00024000 P 07/08/16 24.0 7.85 11.35
TWTR 160708P00024500 P 07/08/16 24.5 8.50 11.70
TWTR 160715C00005000 C 07/15/16 5.0 9.05 9.75
TWTR 160715C00006000 C 07/15/16 6.0 7.00 9.80
TWTR 160715C00007000 C 07/15/16 7.0 6.65 7.85
TWTR 160715C00008000 C 07/15/16 8.0 6.15 6.55
TWTR 160715C00009000 C 07/15/16 9.0 5.15 5.55
TWTR 160715C00010000 C 07/15/16 10.0 4.20 4.55
TWTR 160715C00011000 C 07/15/16 11.0 3.25 3.60
TWTR 160715C00012000 C 07/15/16 12.0 2.39 2.68
TWTR 160715C00013000 C 07/15/16 13.0 1.66 1.83
TWTR 160715C00014000 C 07/15/16 14.0 1.05 1.07
TWTR 160715C00015000 C 07/15/16 15.0 0.62 0.64
TWTR 160715C00016000 C 07/15/16 16.0 0.35 0.37
TWTR 160715C00017000 C 07/15/16 17.0 0.18 0.22
TWTR 160715C00018000 C 07/15/16 18.0 0.10 0.14
TWTR 160715C00019000 C 07/15/16 19.0 0.05 0.08
TWTR 160715C00020000 C 07/15/16 20.0 0.03 0.07
TWTR 160715C00021000 C 07/15/16 21.0 0.02 0.06
TWTR 160715C00022000 C 07/15/16 22.0 0.01 0.05
TWTR 160715C00023000 C 07/15/16 23.0 0.00 0.04
TWTR 160715P00005000 P 07/15/16 5.0 0.00 0.02
TWTR 160715P00006000 P 07/15/16 6.0 0.00 0.02
TWTR 160715P00007000 P 07/15/16 7.0 0.00 0.02
TWTR 160715P00008000 P 07/15/16 8.0 0.00 0.03
TWTR 160715P00009000 P 07/15/16 9.0 0.00 0.04
TWTR 160715P00010000 P 07/15/16 10.0 0.02 0.05
TWTR 160715P00011000 P 07/15/16 11.0 0.07 0.10
TWTR 160715P00012000 P 07/15/16 12.0 0.17 0.20
TWTR 160715P00013000 P 07/15/16 13.0 0.38 0.41
TWTR 160715P00014000 P 07/15/16 14.0 0.76 0.79
TWTR 160715P00015000 P 07/15/16 15.0 1.31 1.35
TWTR 160715P00016000 P 07/15/16 16.0 2.04 2.09
TWTR 160715P00017000 P 07/15/16 17.0 2.79 2.95
TWTR 160715P00018000 P 07/15/16 18.0 3.65 3.95
TWTR 160715P00019000 P 07/15/16 19.0 4.50 4.90
TWTR 160715P00020000 P 07/15/16 20.0 5.50 5.90
TWTR 160715P00021000 P 07/15/16 21.0 6.50 6.85
TWTR 160715P00022000 P 07/15/16 22.0 7.50 7.85
TWTR 160715P00023000 P 07/15/16 23.0 8.40 8.85
TWTR 160916C00004000 C 09/16/16 4.0 9.85 10.80
TWTR 160916C00005000 C 09/16/16 5.0 7.65 11.05
TWTR 160916C00006000 C 09/16/16 6.0 8.20 8.55
TWTR 160916C00007000 C 09/16/16 7.0 7.20 7.60
TWTR 160916C00008000 C 09/16/16 8.0 6.25 6.65
TWTR 160916C00009000 C 09/16/16 9.0 5.30 5.70
TWTR 160916C00010000 C 09/16/16 10.0 4.45 4.80
TWTR 160916C00011000 C 09/16/16 11.0 3.70 3.85
TWTR 160916C00012000 C 09/16/16 12.0 2.97 3.05
TWTR 160916C00013000 C 09/16/16 13.0 2.34 2.38
TWTR 160916C00014000 C 09/16/16 14.0 1.79 1.83
TWTR 160916C00015000 C 09/16/16 15.0 1.36 1.40
TWTR 160916C00016000 C 09/16/16 16.0 1.02 1.05
TWTR 160916C00017000 C 09/16/16 17.0 0.77 0.80
TWTR 160916C00018000 C 09/16/16 18.0 0.58 0.60
TWTR 160916C00019000 C 09/16/16 19.0 0.43 0.45
TWTR 160916C00020000 C 09/16/16 20.0 0.33 0.34
TWTR 160916C00021000 C 09/16/16 21.0 0.24 0.26
TWTR 160916C00022000 C 09/16/16 22.0 0.19 0.20
TWTR 160916C00023000 C 09/16/16 23.0 0.13 0.15
TWTR 160916C00024000 C 09/16/16 24.0 0.10 0.12
TWTR 160916C00025000 C 09/16/16 25.0 0.08 0.09
TWTR 160916C00026000 C 09/16/16 26.0 0.06 0.08
TWTR 160916C00027000 C 09/16/16 27.0 0.04 0.07
TWTR 160916C00028000 C 09/16/16 28.0 0.03 0.05
TWTR 160916C00029000 C 09/16/16 29.0 0.02 0.10
TWTR 160916C00030000 C 09/16/16 30.0 0.02 0.08
TWTR 160916C00031000 C 09/16/16 31.0 0.01 0.07
TWTR 160916C00032000 C 09/16/16 32.0 0.00 0.05
TWTR 160916C00033000 C 09/16/16 33.0 0.00 0.07
TWTR 160916C00034000 C 09/16/16 34.0 0.00 0.07
TWTR 160916C00035000 C 09/16/16 35.0 0.00 0.06
TWTR 160916C00036000 C 09/16/16 36.0 0.00 0.05
TWTR 160916C00037000 C 09/16/16 37.0 0.00 0.06
TWTR 160916C00038000 C 09/16/16 38.0 0.00 0.05
TWTR 160916P00004000 P 09/16/16 4.0 0.00 0.01
TWTR 160916P00005000 P 09/16/16 5.0 0.00 0.02
TWTR 160916P00006000 P 09/16/16 6.0 0.00 0.03
TWTR 160916P00007000 P 09/16/16 7.0 0.01 0.05
TWTR 160916P00008000 P 09/16/16 8.0 0.06 0.08
TWTR 160916P00009000 P 09/16/16 9.0 0.13 0.14
TWTR 160916P00010000 P 09/16/16 10.0 0.24 0.26
TWTR 160916P00011000 P 09/16/16 11.0 0.41 0.43
TWTR 160916P00012000 P 09/16/16 12.0 0.67 0.69
TWTR 160916P00013000 P 09/16/16 13.0 1.02 1.04
TWTR 160916P00014000 P 09/16/16 14.0 1.48 1.50
TWTR 160916P00015000 P 09/16/16 15.0 2.04 2.07
TWTR 160916P00016000 P 09/16/16 16.0 2.72 2.74
TWTR 160916P00017000 P 09/16/16 17.0 3.40 3.50
TWTR 160916P00018000 P 09/16/16 18.0 4.20 4.30
TWTR 160916P00019000 P 09/16/16 19.0 5.05 5.15
TWTR 160916P00020000 P 09/16/16 20.0 5.60 6.15
TWTR 160916P00021000 P 09/16/16 21.0 6.50 7.05
TWTR 160916P00022000 P 09/16/16 22.0 7.45 8.00
TWTR 160916P00023000 P 09/16/16 23.0 8.60 8.95
TWTR 160916P00024000 P 09/16/16 24.0 9.55 9.95
TWTR 160916P00025000 P 09/16/16 25.0 10.55 10.90
TWTR 160916P00026000 P 09/16/16 26.0 11.25 11.95
TWTR 160916P00027000 P 09/16/16 27.0 12.30 12.95
TWTR 160916P00028000 P 09/16/16 28.0 13.30 13.95
TWTR 160916P00029000 P 09/16/16 29.0 14.30 14.95
TWTR 160916P00030000 P 09/16/16 30.0 15.30 15.90
TWTR 160916P00031000 P 09/16/16 31.0 16.25 16.95
TWTR 160916P00032000 P 09/16/16 32.0 17.25 17.95
TWTR 160916P00033000 P 09/16/16 33.0 18.25 18.95
TWTR 160916P00034000 P 09/16/16 34.0 19.30 19.95
TWTR 160916P00035000 P 09/16/16 35.0 20.20 20.95
TWTR 160916P00036000 P 09/16/16 36.0 19.95 23.20
TWTR 160916P00037000 P 09/16/16 37.0 22.20 23.55
TWTR 160916P00038000 P 09/16/16 38.0 23.20 23.95
TWTR 161216C00007000 C 12/16/16 7.0 7.25 7.95
TWTR 161216C00008000 C 12/16/16 8.0 6.40 6.85
TWTR 161216C00009000 C 12/16/16 9.0 5.55 6.00
TWTR 161216C00010000 C 12/16/16 10.0 4.75 5.15
TWTR 161216C00011000 C 12/16/16 11.0 4.10 4.35
TWTR 161216C00012000 C 12/16/16 12.0 3.45 3.55
TWTR 161216C00013000 C 12/16/16 13.0 2.88 2.97
TWTR 161216C00014000 C 12/16/16 14.0 2.39 2.45
TWTR 161216C00015000 C 12/16/16 15.0 1.96 2.01
TWTR 161216C00016000 C 12/16/16 16.0 1.60 1.65
TWTR 161216C00017000 C 12/16/16 17.0 1.29 1.34
TWTR 161216C00018000 C 12/16/16 18.0 1.04 1.09
TWTR 161216C00019000 C 12/16/16 19.0 0.85 0.88
TWTR 161216C00020000 C 12/16/16 20.0 0.68 0.71
TWTR 161216C00021000 C 12/16/16 21.0 0.53 0.56
TWTR 161216C00022000 C 12/16/16 22.0 0.44 0.47
TWTR 161216C00023000 C 12/16/16 23.0 0.35 0.38
TWTR 161216C00024000 C 12/16/16 24.0 0.29 0.31
TWTR 161216C00025000 C 12/16/16 25.0 0.23 0.26
TWTR 161216C00026000 C 12/16/16 26.0 0.19 0.21
TWTR 161216C00027000 C 12/16/16 27.0 0.16 0.18
TWTR 161216C00028000 C 12/16/16 28.0 0.13 0.15
TWTR 161216C00029000 C 12/16/16 29.0 0.11 0.13
TWTR 161216C00030000 C 12/16/16 30.0 0.08 0.12
TWTR 161216C00031000 C 12/16/16 31.0 0.06 0.10
TWTR 161216C00032000 C 12/16/16 32.0 0.05 0.09
TWTR 161216C00033000 C 12/16/16 33.0 0.04 0.08
TWTR 161216C00034000 C 12/16/16 34.0 0.03 0.07
TWTR 161216P00007000 P 12/16/16 7.0 0.10 0.12
TWTR 161216P00008000 P 12/16/16 8.0 0.19 0.22
TWTR 161216P00009000 P 12/16/16 9.0 0.34 0.37
TWTR 161216P00010000 P 12/16/16 10.0 0.54 0.57
TWTR 161216P00011000 P 12/16/16 11.0 0.82 0.84
TWTR 161216P00012000 P 12/16/16 12.0 1.16 1.18
TWTR 161216P00013000 P 12/16/16 13.0 1.55 1.60
TWTR 161216P00014000 P 12/16/16 14.0 2.04 2.09
TWTR 161216P00015000 P 12/16/16 15.0 2.59 2.65
TWTR 161216P00016000 P 12/16/16 16.0 3.20 3.30
TWTR 161216P00017000 P 12/16/16 17.0 3.90 4.00
TWTR 161216P00018000 P 12/16/16 18.0 4.65 4.75
TWTR 161216P00019000 P 12/16/16 19.0 5.45 5.55
TWTR 161216P00020000 P 12/16/16 20.0 6.25 6.40
TWTR 161216P00021000 P 12/16/16 21.0 7.15 7.25
TWTR 161216P00022000 P 12/16/16 22.0 7.95 8.15
TWTR 161216P00023000 P 12/16/16 23.0 8.80 9.10
TWTR 161216P00024000 P 12/16/16 24.0 9.50 10.10
TWTR 161216P00025000 P 12/16/16 25.0 10.30 11.10
TWTR 161216P00026000 P 12/16/16 26.0 11.55 12.00
TWTR 161216P00027000 P 12/16/16 27.0 12.55 12.95
TWTR 161216P00028000 P 12/16/16 28.0 13.55 13.95
TWTR 161216P00029000 P 12/16/16 29.0 14.35 14.95
TWTR 161216P00030000 P 12/16/16 30.0 15.30 16.00
TWTR 161216P00031000 P 12/16/16 31.0 15.85 17.20
TWTR 161216P00032000 P 12/16/16 32.0 17.20 18.30
TWTR 161216P00033000 P 12/16/16 33.0 18.20 18.95
TWTR 161216P00034000 P 12/16/16 34.0 19.25 19.95
TWTR 170120C00003000 C 01/20/17 3.0 11.10 11.85
TWTR 170120C00005000 C 01/20/17 5.0 9.30 9.90
TWTR 170120C00006000 C 01/20/17 6.0 8.15 9.10
TWTR 170120C00007000 C 01/20/17 7.0 7.20 8.05
TWTR 170120C00008000 C 01/20/17 8.0 6.45 6.95
TWTR 170120C00009000 C 01/20/17 9.0 5.60 6.20
TWTR 170120C00010000 C 01/20/17 10.0 4.90 5.15
TWTR 170120C00011000 C 01/20/17 11.0 4.25 4.45
TWTR 170120C00012000 C 01/20/17 12.0 3.60 3.70
TWTR 170120C00013000 C 01/20/17 13.0 3.05 3.15
TWTR 170120C00014000 C 01/20/17 14.0 2.57 2.62
TWTR 170120C00015000 C 01/20/17 15.0 2.14 2.19
TWTR 170120C00016000 C 01/20/17 16.0 1.76 1.81
TWTR 170120C00017000 C 01/20/17 17.0 1.46 1.51
TWTR 170120C00018000 C 01/20/17 18.0 1.22 1.25
TWTR 170120C00019000 C 01/20/17 19.0 0.98 1.03
TWTR 170120C00020000 C 01/20/17 20.0 0.82 0.84
TWTR 170120C00021000 C 01/20/17 21.0 0.68 0.71
TWTR 170120C00022000 C 01/20/17 22.0 0.55 0.59
TWTR 170120C00023000 C 01/20/17 23.0 0.46 0.49
TWTR 170120C00024000 C 01/20/17 24.0 0.38 0.41
TWTR 170120C00025000 C 01/20/17 25.0 0.32 0.35
TWTR 170120C00026000 C 01/20/17 26.0 0.27 0.29
TWTR 170120C00027000 C 01/20/17 27.0 0.22 0.25
TWTR 170120C00028000 C 01/20/17 28.0 0.19 0.22
TWTR 170120C00029000 C 01/20/17 29.0 0.16 0.19
TWTR 170120C00030000 C 01/20/17 30.0 0.14 0.16
TWTR 170120C00032000 C 01/20/17 32.0 0.10 0.13
TWTR 170120C00033000 C 01/20/17 33.0 0.09 0.11
TWTR 170120C00035000 C 01/20/17 35.0 0.07 0.09
TWTR 170120C00038000 C 01/20/17 38.0 0.04 0.07
TWTR 170120C00040000 C 01/20/17 40.0 0.03 0.06
TWTR 170120C00042000 C 01/20/17 42.0 0.00 0.05
TWTR 170120C00045000 C 01/20/17 45.0 0.03 0.04
TWTR 170120C00047000 C 01/20/17 47.0 0.00 0.04
TWTR 170120C00050000 C 01/20/17 50.0 0.00 0.04
TWTR 170120C00052500 C 01/20/17 52.5 0.00 0.03
TWTR 170120C00055000 C 01/20/17 55.0 0.01 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 0.04
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 0.02
TWTR 170120P00005000 P 01/20/17 5.0 0.02 0.05
TWTR 170120P00006000 P 01/20/17 6.0 0.07 0.09
TWTR 170120P00007000 P 01/20/17 7.0 0.14 0.16
TWTR 170120P00008000 P 01/20/17 8.0 0.25 0.28
TWTR 170120P00009000 P 01/20/17 9.0 0.42 0.44
TWTR 170120P00010000 P 01/20/17 10.0 0.63 0.65
TWTR 170120P00011000 P 01/20/17 11.0 0.92 0.95
TWTR 170120P00012000 P 01/20/17 12.0 1.27 1.31
TWTR 170120P00013000 P 01/20/17 13.0 1.70 1.74
TWTR 170120P00014000 P 01/20/17 14.0 2.19 2.23
TWTR 170120P00015000 P 01/20/17 15.0 2.76 2.81
TWTR 170120P00016000 P 01/20/17 16.0 3.35 3.45
TWTR 170120P00017000 P 01/20/17 17.0 4.00 4.15
TWTR 170120P00018000 P 01/20/17 18.0 4.75 4.90
TWTR 170120P00019000 P 01/20/17 19.0 5.55 5.65
TWTR 170120P00020000 P 01/20/17 20.0 6.35 6.50
TWTR 170120P00021000 P 01/20/17 21.0 7.25 7.35
TWTR 170120P00022000 P 01/20/17 22.0 8.10 8.25
TWTR 170120P00023000 P 01/20/17 23.0 8.95 9.15
TWTR 170120P00024000 P 01/20/17 24.0 9.60 10.15
TWTR 170120P00025000 P 01/20/17 25.0 10.75 11.00
TWTR 170120P00026000 P 01/20/17 26.0 11.40 12.10
TWTR 170120P00027000 P 01/20/17 27.0 12.55 13.00
TWTR 170120P00028000 P 01/20/17 28.0 13.55 13.95
TWTR 170120P00029000 P 01/20/17 29.0 14.50 14.95
TWTR 170120P00030000 P 01/20/17 30.0 15.50 15.95
TWTR 170120P00032000 P 01/20/17 32.0 17.30 17.90
TWTR 170120P00033000 P 01/20/17 33.0 18.35 18.95
TWTR 170120P00035000 P 01/20/17 35.0 20.25 20.80
TWTR 170120P00038000 P 01/20/17 38.0 23.25 23.95
TWTR 170120P00040000 P 01/20/17 40.0 25.40 25.95
TWTR 170120P00042000 P 01/20/17 42.0 27.25 28.05
TWTR 170120P00045000 P 01/20/17 45.0 30.25 30.95
TWTR 170120P00047000 P 01/20/17 47.0 32.25 33.05
TWTR 170120P00050000 P 01/20/17 50.0 35.25 36.00
TWTR 170120P00052500 P 01/20/17 52.5 36.50 39.80
TWTR 170120P00055000 P 01/20/17 55.0 39.00 42.35
TWTR 170120P00057500 P 01/20/17 57.5 41.20 44.85
TWTR 170120P00060000 P 01/20/17 60.0 43.70 47.35
TWTR 170120P00065000 P 01/20/17 65.0 49.00 52.35
TWTR 170120P00070000 P 01/20/17 70.0 53.70 57.35
TWTR 170120P00075000 P 01/20/17 75.0 59.00 62.00
TWTR 180119C00003000 C 01/19/18 3.0 10.40 12.35
TWTR 180119C00005000 C 01/19/18 5.0 8.70 10.90
TWTR 180119C00008000 C 01/19/18 8.0 7.05 7.80
TWTR 180119C00010000 C 01/19/18 10.0 6.00 6.40
TWTR 180119C00013000 C 01/19/18 13.0 4.45 4.75
TWTR 180119C00015000 C 01/19/18 15.0 3.75 3.85
TWTR 180119C00018000 C 01/19/18 18.0 2.70 2.83
TWTR 180119C00020000 C 01/19/18 20.0 2.06 2.29
TWTR 180119C00023000 C 01/19/18 23.0 1.53 1.67
TWTR 180119C00025000 C 01/19/18 25.0 1.31 1.35
TWTR 180119C00027000 C 01/19/18 27.0 0.97 1.11
TWTR 180119C00030000 C 01/19/18 30.0 0.58 0.75
TWTR 180119C00032000 C 01/19/18 32.0 0.50 0.73
TWTR 180119C00035000 C 01/19/18 35.0 0.31 0.55
TWTR 180119C00037000 C 01/19/18 37.0 0.25 0.46
TWTR 180119P00003000 P 01/19/18 3.0 0.00 0.14
TWTR 180119P00005000 P 01/19/18 5.0 0.15 0.36
TWTR 180119P00008000 P 01/19/18 8.0 0.87 0.99
TWTR 180119P00010000 P 01/19/18 10.0 1.48 1.68
TWTR 180119P00013000 P 01/19/18 13.0 2.89 3.00
TWTR 180119P00015000 P 01/19/18 15.0 4.00 4.15
TWTR 180119P00018000 P 01/19/18 18.0 5.90 6.25
TWTR 180119P00020000 P 01/19/18 20.0 7.35 7.70
TWTR 180119P00023000 P 01/19/18 23.0 9.70 10.10
TWTR 180119P00025000 P 01/19/18 25.0 11.40 11.75
TWTR 180119P00027000 P 01/19/18 27.0 13.15 13.50
TWTR 180119P00030000 P 01/19/18 30.0 15.95 16.25
TWTR 180119P00032000 P 01/19/18 32.0 17.55 18.30
TWTR 180119P00035000 P 01/19/18 35.0 20.45 21.10
TWTR 180119P00037000 P 01/19/18 37.0 22.20 23.10

OPRA data is delayed 15 minutes.