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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 150710C00027000 C 07/10/15 27.0 8.05 9.10
TWTR 150710C00028000 C 07/10/15 28.0 7.05 8.10
TWTR 150710C00028500 C 07/10/15 28.5 6.50 7.40
TWTR 150710C00029000 C 07/10/15 29.0 6.05 6.90
TWTR 150710C00029500 C 07/10/15 29.5 5.50 6.40
TWTR 150710C00030000 C 07/10/15 30.0 5.05 5.90
TWTR 150710C00030500 C 07/10/15 30.5 4.55 5.40
TWTR 150710C00031000 C 07/10/15 31.0 4.10 4.90
TWTR 150710C00031500 C 07/10/15 31.5 3.60 4.40
TWTR 150710C00032000 C 07/10/15 32.0 3.10 3.90
TWTR 150710C00032500 C 07/10/15 32.5 2.62 3.40
TWTR 150710C00033000 C 07/10/15 33.0 2.68 2.89
TWTR 150710C00033500 C 07/10/15 33.5 2.18 2.40
TWTR 150710C00034000 C 07/10/15 34.0 1.85 1.93
TWTR 150710C00034500 C 07/10/15 34.5 1.47 1.54
TWTR 150710C00035000 C 07/10/15 35.0 1.15 1.21
TWTR 150710C00035500 C 07/10/15 35.5 0.89 0.92
TWTR 150710C00036000 C 07/10/15 36.0 0.69 0.71
TWTR 150710C00036500 C 07/10/15 36.5 0.52 0.54
TWTR 150710C00037000 C 07/10/15 37.0 0.41 0.42
TWTR 150710C00037500 C 07/10/15 37.5 0.33 0.35
TWTR 150710C00038000 C 07/10/15 38.0 0.26 0.28
TWTR 150710C00038500 C 07/10/15 38.5 0.21 0.22
TWTR 150710C00039000 C 07/10/15 39.0 0.15 0.19
TWTR 150710C00039500 C 07/10/15 39.5 0.13 0.19
TWTR 150710C00040000 C 07/10/15 40.0 0.12 0.14
TWTR 150710C00040500 C 07/10/15 40.5 0.10 0.17
TWTR 150710C00041000 C 07/10/15 41.0 0.08 0.12
TWTR 150710C00041500 C 07/10/15 41.5 0.07 0.18
TWTR 150710C00042000 C 07/10/15 42.0 0.07 0.18
TWTR 150710C00042500 C 07/10/15 42.5 0.07 0.08
TWTR 150710C00043000 C 07/10/15 43.0 0.05 0.15
TWTR 150710C00043500 C 07/10/15 43.5 0.04 0.11
TWTR 150710C00044000 C 07/10/15 44.0 0.01 0.07
TWTR 150710C00045000 C 07/10/15 45.0 0.00 0.11
TWTR 150710C00046000 C 07/10/15 46.0 0.00 0.10
TWTR 150710C00047000 C 07/10/15 47.0 0.00 0.38
TWTR 150710C00048000 C 07/10/15 48.0 0.00 0.38
TWTR 150710C00049000 C 07/10/15 49.0 0.00 0.38
TWTR 150710C00050000 C 07/10/15 50.0 0.00 0.06
TWTR 150710P00027000 P 07/10/15 27.0 0.00 0.37
TWTR 150710P00028000 P 07/10/15 28.0 0.00 0.51
TWTR 150710P00028500 P 07/10/15 28.5 0.00 0.51
TWTR 150710P00029000 P 07/10/15 29.0 0.00 0.36
TWTR 150710P00029500 P 07/10/15 29.5 0.00 0.36
TWTR 150710P00030000 P 07/10/15 30.0 0.00 0.08
TWTR 150710P00030500 P 07/10/15 30.5 0.00 0.09
TWTR 150710P00031000 P 07/10/15 31.0 0.00 0.08
TWTR 150710P00031500 P 07/10/15 31.5 0.00 0.39
TWTR 150710P00032000 P 07/10/15 32.0 0.01 0.08
TWTR 150710P00032500 P 07/10/15 32.5 0.01 0.11
TWTR 150710P00033000 P 07/10/15 33.0 0.06 0.07
TWTR 150710P00033500 P 07/10/15 33.5 0.09 0.11
TWTR 150710P00034000 P 07/10/15 34.0 0.16 0.18
TWTR 150710P00034500 P 07/10/15 34.5 0.27 0.31
TWTR 150710P00035000 P 07/10/15 35.0 0.45 0.48
TWTR 150710P00035500 P 07/10/15 35.5 0.67 0.70
TWTR 150710P00036000 P 07/10/15 36.0 0.95 1.01
TWTR 150710P00036500 P 07/10/15 36.5 1.28 1.35
TWTR 150710P00037000 P 07/10/15 37.0 1.66 1.74
TWTR 150710P00037500 P 07/10/15 37.5 1.99 2.18
TWTR 150710P00038000 P 07/10/15 38.0 2.49 2.72
TWTR 150710P00038500 P 07/10/15 38.5 2.85 3.35
TWTR 150710P00039000 P 07/10/15 39.0 3.20 4.05
TWTR 150710P00039500 P 07/10/15 39.5 3.75 4.35
TWTR 150710P00040000 P 07/10/15 40.0 4.25 4.65
TWTR 150710P00040500 P 07/10/15 40.5 4.70 5.25
TWTR 150710P00041000 P 07/10/15 41.0 5.00 5.75
TWTR 150710P00041500 P 07/10/15 41.5 4.35 6.25
TWTR 150710P00042000 P 07/10/15 42.0 6.05 7.00
TWTR 150710P00042500 P 07/10/15 42.5 5.30 7.25
TWTR 150710P00043000 P 07/10/15 43.0 7.05 8.00
TWTR 150710P00043500 P 07/10/15 43.5 7.75 8.50
TWTR 150710P00044000 P 07/10/15 44.0 7.90 8.75
TWTR 150710P00045000 P 07/10/15 45.0 9.15 10.00
TWTR 150710P00046000 P 07/10/15 46.0 10.00 12.05
TWTR 150710P00047000 P 07/10/15 47.0 10.95 13.05
TWTR 150710P00048000 P 07/10/15 48.0 11.95 14.00
TWTR 150710P00049000 P 07/10/15 49.0 11.75 15.00
TWTR 150710P00050000 P 07/10/15 50.0 14.00 14.95
TWTR 150717C00020000 C 07/17/15 20.0 14.00 16.00
TWTR 150717C00021000 C 07/17/15 21.0 13.00 15.05
TWTR 150717C00022000 C 07/17/15 22.0 12.00 14.05
TWTR 150717C00023000 C 07/17/15 23.0 11.00 13.05
TWTR 150717C00024000 C 07/17/15 24.0 10.00 12.00
TWTR 150717C00025000 C 07/17/15 25.0 9.00 10.90
TWTR 150717C00026000 C 07/17/15 26.0 8.00 10.00
TWTR 150717C00027000 C 07/17/15 27.0 7.50 8.95
TWTR 150717C00028000 C 07/17/15 28.0 7.05 7.95
TWTR 150717C00028500 C 07/17/15 28.5 6.60 7.40
TWTR 150717C00029000 C 07/17/15 29.0 6.10 6.90
TWTR 150717C00029500 C 07/17/15 29.5 5.60 6.45
TWTR 150717C00030000 C 07/17/15 30.0 5.10 5.95
TWTR 150717C00030500 C 07/17/15 30.5 4.60 5.45
TWTR 150717C00031000 C 07/17/15 31.0 4.15 4.95
TWTR 150717C00031500 C 07/17/15 31.5 3.65 4.50
TWTR 150717C00032000 C 07/17/15 32.0 3.75 3.95
TWTR 150717C00032500 C 07/17/15 32.5 2.80 3.55
TWTR 150717C00033000 C 07/17/15 33.0 2.84 3.05
TWTR 150717C00033500 C 07/17/15 33.5 2.54 2.70
TWTR 150717C00034000 C 07/17/15 34.0 2.17 2.24
TWTR 150717C00034500 C 07/17/15 34.5 1.84 1.93
TWTR 150717C00035000 C 07/17/15 35.0 1.55 1.59
TWTR 150717C00035500 C 07/17/15 35.5 1.30 1.32
TWTR 150717C00036000 C 07/17/15 36.0 1.09 1.12
TWTR 150717C00036500 C 07/17/15 36.5 0.91 0.93
TWTR 150717C00037000 C 07/17/15 37.0 0.77 0.80
TWTR 150717C00037500 C 07/17/15 37.5 0.64 0.66
TWTR 150717C00038000 C 07/17/15 38.0 0.55 0.57
TWTR 150717C00038500 C 07/17/15 38.5 0.47 0.49
TWTR 150717C00039000 C 07/17/15 39.0 0.40 0.42
TWTR 150717C00039500 C 07/17/15 39.5 0.35 0.37
TWTR 150717C00040000 C 07/17/15 40.0 0.30 0.31
TWTR 150717C00040500 C 07/17/15 40.5 0.23 0.28
TWTR 150717C00041000 C 07/17/15 41.0 0.21 0.31
TWTR 150717C00041500 C 07/17/15 41.5 0.15 0.26
TWTR 150717C00042000 C 07/17/15 42.0 0.15 0.24
TWTR 150717C00042500 C 07/17/15 42.5 0.13 0.23
TWTR 150717C00043000 C 07/17/15 43.0 0.12 0.15
TWTR 150717C00043500 C 07/17/15 43.5 0.08 0.19
TWTR 150717C00044000 C 07/17/15 44.0 0.09 0.18
TWTR 150717C00044500 C 07/17/15 44.5 0.08 0.17
TWTR 150717C00045000 C 07/17/15 45.0 0.10 0.11
TWTR 150717C00045500 C 07/17/15 45.5 0.06 0.13
TWTR 150717C00046000 C 07/17/15 46.0 0.05 0.14
TWTR 150717C00047000 C 07/17/15 47.0 0.05 0.13
TWTR 150717C00048000 C 07/17/15 48.0 0.03 0.12
TWTR 150717C00049000 C 07/17/15 49.0 0.02 0.09
TWTR 150717C00050000 C 07/17/15 50.0 0.02 0.09
TWTR 150717C00051000 C 07/17/15 51.0 0.01 0.09
TWTR 150717P00020000 P 07/17/15 20.0 0.00 0.02
TWTR 150717P00021000 P 07/17/15 21.0 0.00 0.03
TWTR 150717P00022000 P 07/17/15 22.0 0.00 0.03
TWTR 150717P00023000 P 07/17/15 23.0 0.00 0.03
TWTR 150717P00024000 P 07/17/15 24.0 0.00 0.03
TWTR 150717P00025000 P 07/17/15 25.0 0.00 0.03
TWTR 150717P00026000 P 07/17/15 26.0 0.00 0.03
TWTR 150717P00027000 P 07/17/15 27.0 0.00 0.03
TWTR 150717P00028000 P 07/17/15 28.0 0.00 0.04
TWTR 150717P00028500 P 07/17/15 28.5 0.00 0.04
TWTR 150717P00029000 P 07/17/15 29.0 0.00 0.03
TWTR 150717P00029500 P 07/17/15 29.5 0.00 0.04
TWTR 150717P00030000 P 07/17/15 30.0 0.00 0.05
TWTR 150717P00030500 P 07/17/15 30.5 0.01 0.06
TWTR 150717P00031000 P 07/17/15 31.0 0.05 0.07
TWTR 150717P00031500 P 07/17/15 31.5 0.08 0.10
TWTR 150717P00032000 P 07/17/15 32.0 0.12 0.14
TWTR 150717P00032500 P 07/17/15 32.5 0.18 0.19
TWTR 150717P00033000 P 07/17/15 33.0 0.25 0.27
TWTR 150717P00033500 P 07/17/15 33.5 0.35 0.37
TWTR 150717P00034000 P 07/17/15 34.0 0.48 0.50
TWTR 150717P00034500 P 07/17/15 34.5 0.64 0.66
TWTR 150717P00035000 P 07/17/15 35.0 0.84 0.86
TWTR 150717P00035500 P 07/17/15 35.5 1.08 1.11
TWTR 150717P00036000 P 07/17/15 36.0 1.37 1.39
TWTR 150717P00036500 P 07/17/15 36.5 1.65 1.72
TWTR 150717P00037000 P 07/17/15 37.0 2.05 2.08
TWTR 150717P00037500 P 07/17/15 37.5 2.31 2.48
TWTR 150717P00038000 P 07/17/15 38.0 2.80 2.86
TWTR 150717P00038500 P 07/17/15 38.5 3.15 3.35
TWTR 150717P00039000 P 07/17/15 39.0 3.50 3.85
TWTR 150717P00039500 P 07/17/15 39.5 4.00 4.25
TWTR 150717P00040000 P 07/17/15 40.0 4.40 4.85
TWTR 150717P00040500 P 07/17/15 40.5 4.85 5.20
TWTR 150717P00041000 P 07/17/15 41.0 5.35 5.70
TWTR 150717P00041500 P 07/17/15 41.5 5.80 6.55
TWTR 150717P00042000 P 07/17/15 42.0 6.30 6.80
TWTR 150717P00042500 P 07/17/15 42.5 6.75 7.30
TWTR 150717P00043000 P 07/17/15 43.0 7.25 7.80
TWTR 150717P00043500 P 07/17/15 43.5 7.75 8.55
TWTR 150717P00044000 P 07/17/15 44.0 8.30 8.80
TWTR 150717P00044500 P 07/17/15 44.5 8.70 9.30
TWTR 150717P00045000 P 07/17/15 45.0 9.20 10.00
TWTR 150717P00045500 P 07/17/15 45.5 9.65 10.60
TWTR 150717P00046000 P 07/17/15 46.0 10.20 11.00
TWTR 150717P00047000 P 07/17/15 47.0 11.20 11.75
TWTR 150717P00048000 P 07/17/15 48.0 12.05 12.85
TWTR 150717P00049000 P 07/17/15 49.0 13.05 13.85
TWTR 150717P00050000 P 07/17/15 50.0 14.05 14.70
TWTR 150717P00051000 P 07/17/15 51.0 14.30 15.70
TWTR 150724C00027000 C 07/24/15 27.0 8.55 9.10
TWTR 150724C00028000 C 07/24/15 28.0 7.05 8.15
TWTR 150724C00028500 C 07/24/15 28.5 6.20 7.85
TWTR 150724C00029000 C 07/24/15 29.0 6.05 7.30
TWTR 150724C00029500 C 07/24/15 29.5 5.60 6.85
TWTR 150724C00030000 C 07/24/15 30.0 5.10 6.00
TWTR 150724C00030500 C 07/24/15 30.5 4.65 5.85
TWTR 150724C00031000 C 07/24/15 31.0 4.20 5.20
TWTR 150724C00031500 C 07/24/15 31.5 3.80 4.65
TWTR 150724C00032000 C 07/24/15 32.0 3.55 4.30
TWTR 150724C00032500 C 07/24/15 32.5 3.40 3.65
TWTR 150724C00033000 C 07/24/15 33.0 2.97 3.30
TWTR 150724C00033500 C 07/24/15 33.5 2.73 2.93
TWTR 150724C00034000 C 07/24/15 34.0 2.38 2.58
TWTR 150724C00034500 C 07/24/15 34.5 2.09 2.31
TWTR 150724C00035000 C 07/24/15 35.0 1.82 2.00
TWTR 150724C00035500 C 07/24/15 35.5 1.58 1.81
TWTR 150724C00036000 C 07/24/15 36.0 1.31 1.50
TWTR 150724C00036500 C 07/24/15 36.5 1.13 1.37
TWTR 150724C00037000 C 07/24/15 37.0 0.91 1.10
TWTR 150724C00037500 C 07/24/15 37.5 0.76 1.02
TWTR 150724C00038000 C 07/24/15 38.0 0.68 0.88
TWTR 150724C00038500 C 07/24/15 38.5 0.60 0.69
TWTR 150724C00039000 C 07/24/15 39.0 0.48 0.65
TWTR 150724C00039500 C 07/24/15 39.5 0.40 0.58
TWTR 150724C00040000 C 07/24/15 40.0 0.34 0.50
TWTR 150724C00040500 C 07/24/15 40.5 0.30 0.49
TWTR 150724C00041000 C 07/24/15 41.0 0.17 0.92
TWTR 150724C00041500 C 07/24/15 41.5 0.02 0.99
TWTR 150724C00042000 C 07/24/15 42.0 0.14 0.50
TWTR 150724C00042500 C 07/24/15 42.5 0.01 1.10
TWTR 150724C00043000 C 07/24/15 43.0 0.00 0.73
TWTR 150724C00043500 C 07/24/15 43.5 0.00 0.90
TWTR 150724C00044000 C 07/24/15 44.0 0.08 0.40
TWTR 150724C00045000 C 07/24/15 45.0 0.07 0.22
TWTR 150724C00050000 C 07/24/15 50.0 0.00 0.38
TWTR 150724P00027000 P 07/24/15 27.0 0.00 0.39
TWTR 150724P00028000 P 07/24/15 28.0 0.00 0.51
TWTR 150724P00028500 P 07/24/15 28.5 0.00 0.51
TWTR 150724P00029000 P 07/24/15 29.0 0.00 0.20
TWTR 150724P00029500 P 07/24/15 29.5 0.00 0.35
TWTR 150724P00030000 P 07/24/15 30.0 0.05 0.30
TWTR 150724P00030500 P 07/24/15 30.5 0.00 0.50
TWTR 150724P00031000 P 07/24/15 31.0 0.10 0.81
TWTR 150724P00031500 P 07/24/15 31.5 0.11 0.60
TWTR 150724P00032000 P 07/24/15 32.0 0.20 0.36
TWTR 150724P00032500 P 07/24/15 32.5 0.30 0.37
TWTR 150724P00033000 P 07/24/15 33.0 0.43 0.53
TWTR 150724P00033500 P 07/24/15 33.5 0.46 0.67
TWTR 150724P00034000 P 07/24/15 34.0 0.66 0.87
TWTR 150724P00034500 P 07/24/15 34.5 0.86 1.06
TWTR 150724P00035000 P 07/24/15 35.0 1.01 1.26
TWTR 150724P00035500 P 07/24/15 35.5 1.09 1.53
TWTR 150724P00036000 P 07/24/15 36.0 1.60 1.86
TWTR 150724P00036500 P 07/24/15 36.5 1.85 2.16
TWTR 150724P00037000 P 07/24/15 37.0 2.19 2.49
TWTR 150724P00037500 P 07/24/15 37.5 2.60 2.81
TWTR 150724P00038000 P 07/24/15 38.0 2.88 3.20
TWTR 150724P00038500 P 07/24/15 38.5 3.35 3.60
TWTR 150724P00039000 P 07/24/15 39.0 3.75 4.00
TWTR 150724P00039500 P 07/24/15 39.5 4.20 4.40
TWTR 150724P00040000 P 07/24/15 40.0 4.60 4.85
TWTR 150724P00040500 P 07/24/15 40.5 4.95 5.55
TWTR 150724P00041000 P 07/24/15 41.0 5.25 7.30
TWTR 150724P00041500 P 07/24/15 41.5 5.70 6.85
TWTR 150724P00042000 P 07/24/15 42.0 6.35 7.20
TWTR 150724P00042500 P 07/24/15 42.5 6.75 7.75
TWTR 150724P00043000 P 07/24/15 43.0 7.25 8.00
TWTR 150724P00043500 P 07/24/15 43.5 7.70 8.55
TWTR 150724P00044000 P 07/24/15 44.0 8.20 9.15
TWTR 150724P00045000 P 07/24/15 45.0 9.00 10.20
TWTR 150724P00050000 P 07/24/15 50.0 13.45 15.50
TWTR 150731C00025000 C 07/31/15 25.0 9.10 12.20
TWTR 150731C00027000 C 07/31/15 27.0 7.55 10.35
TWTR 150731C00028000 C 07/31/15 28.0 7.15 8.25
TWTR 150731C00028500 C 07/31/15 28.5 5.75 7.80
TWTR 150731C00029000 C 07/31/15 29.0 5.30 7.40
TWTR 150731C00029500 C 07/31/15 29.5 5.85 6.85
TWTR 150731C00030000 C 07/31/15 30.0 5.50 6.30
TWTR 150731C00030500 C 07/31/15 30.5 4.00 7.45
TWTR 150731C00031000 C 07/31/15 31.0 4.65 5.50
TWTR 150731C00031500 C 07/31/15 31.5 4.70 5.15
TWTR 150731C00032000 C 07/31/15 32.0 4.00 4.70
TWTR 150731C00032500 C 07/31/15 32.5 3.65 4.35
TWTR 150731C00033000 C 07/31/15 33.0 3.45 4.00
TWTR 150731C00033500 C 07/31/15 33.5 3.05 3.70
TWTR 150731C00034000 C 07/31/15 34.0 3.00 3.40
TWTR 150731C00034500 C 07/31/15 34.5 2.50 3.10
TWTR 150731C00035000 C 07/31/15 35.0 2.56 2.78
TWTR 150731C00035500 C 07/31/15 35.5 2.30 2.56
TWTR 150731C00036000 C 07/31/15 36.0 2.16 2.26
TWTR 150731C00036500 C 07/31/15 36.5 1.95 2.05
TWTR 150731C00037000 C 07/31/15 37.0 1.75 1.85
TWTR 150731C00037500 C 07/31/15 37.5 1.53 1.70
TWTR 150731C00038000 C 07/31/15 38.0 1.41 1.51
TWTR 150731C00038500 C 07/31/15 38.5 1.24 1.42
TWTR 150731C00039000 C 07/31/15 39.0 1.06 1.32
TWTR 150731C00039500 C 07/31/15 39.5 1.01 1.19
TWTR 150731C00040000 C 07/31/15 40.0 0.90 1.06
TWTR 150731C00040500 C 07/31/15 40.5 0.66 1.04
TWTR 150731C00041000 C 07/31/15 41.0 0.70 0.88
TWTR 150731C00041500 C 07/31/15 41.5 0.63 0.80
TWTR 150731C00042000 C 07/31/15 42.0 0.56 0.74
TWTR 150731C00042500 C 07/31/15 42.5 0.39 0.80
TWTR 150731C00043000 C 07/31/15 43.0 0.42 0.62
TWTR 150731C00043500 C 07/31/15 43.5 0.34 0.76
TWTR 150731C00044000 C 07/31/15 44.0 0.38 0.52
TWTR 150731C00045000 C 07/31/15 45.0 0.27 0.44
TWTR 150731C00050000 C 07/31/15 50.0 0.00 0.25
TWTR 150731P00025000 P 07/31/15 25.0 0.00 0.20
TWTR 150731P00027000 P 07/31/15 27.0 0.05 0.34
TWTR 150731P00028000 P 07/31/15 28.0 0.02 0.47
TWTR 150731P00028500 P 07/31/15 28.5 0.06 0.55
TWTR 150731P00029000 P 07/31/15 29.0 0.13 0.41
TWTR 150731P00029500 P 07/31/15 29.5 0.15 0.92
TWTR 150731P00030000 P 07/31/15 30.0 0.34 0.44
TWTR 150731P00030500 P 07/31/15 30.5 0.37 0.53
TWTR 150731P00031000 P 07/31/15 31.0 0.39 0.85
TWTR 150731P00031500 P 07/31/15 31.5 0.42 1.08
TWTR 150731P00032000 P 07/31/15 32.0 0.78 0.86
TWTR 150731P00032500 P 07/31/15 32.5 0.75 1.41
TWTR 150731P00033000 P 07/31/15 33.0 0.97 1.25
TWTR 150731P00033500 P 07/31/15 33.5 1.18 1.40
TWTR 150731P00034000 P 07/31/15 34.0 1.36 1.58
TWTR 150731P00034500 P 07/31/15 34.5 1.58 1.84
TWTR 150731P00035000 P 07/31/15 35.0 1.89 2.03
TWTR 150731P00035500 P 07/31/15 35.5 2.04 2.31
TWTR 150731P00036000 P 07/31/15 36.0 2.47 2.51
TWTR 150731P00036500 P 07/31/15 36.5 2.62 2.83
TWTR 150731P00037000 P 07/31/15 37.0 2.81 3.25
TWTR 150731P00037500 P 07/31/15 37.5 3.15 3.60
TWTR 150731P00038000 P 07/31/15 38.0 3.05 4.20
TWTR 150731P00038500 P 07/31/15 38.5 3.75 4.55
TWTR 150731P00039000 P 07/31/15 39.0 4.15 4.90
TWTR 150731P00039500 P 07/31/15 39.5 4.50 5.35
TWTR 150731P00040000 P 07/31/15 40.0 4.85 5.55
TWTR 150731P00040500 P 07/31/15 40.5 5.35 6.20
TWTR 150731P00041000 P 07/31/15 41.0 5.80 6.65
TWTR 150731P00041500 P 07/31/15 41.5 6.05 7.05
TWTR 150731P00042000 P 07/31/15 42.0 6.30 7.35
TWTR 150731P00042500 P 07/31/15 42.5 6.65 8.05
TWTR 150731P00043000 P 07/31/15 43.0 7.55 8.40
TWTR 150731P00043500 P 07/31/15 43.5 7.95 9.10
TWTR 150731P00044000 P 07/31/15 44.0 8.20 10.35
TWTR 150731P00045000 P 07/31/15 45.0 8.85 10.35
TWTR 150731P00050000 P 07/31/15 50.0 13.10 16.15
TWTR 150807C00027000 C 08/07/15 27.0 8.20 9.05
TWTR 150807C00028000 C 08/07/15 28.0 7.30 8.30
TWTR 150807C00028500 C 08/07/15 28.5 6.50 7.80
TWTR 150807C00029000 C 08/07/15 29.0 6.45 7.35
TWTR 150807C00029500 C 08/07/15 29.5 6.00 6.90
TWTR 150807C00030000 C 08/07/15 30.0 5.85 6.40
TWTR 150807C00030500 C 08/07/15 30.5 5.70 6.00
TWTR 150807C00031000 C 08/07/15 31.0 5.30 5.60
TWTR 150807C00031500 C 08/07/15 31.5 4.95 5.20
TWTR 150807C00032000 C 08/07/15 32.0 4.55 4.85
TWTR 150807C00032500 C 08/07/15 32.5 4.25 4.50
TWTR 150807C00033000 C 08/07/15 33.0 3.90 4.15
TWTR 150807C00033500 C 08/07/15 33.5 3.60 3.85
TWTR 150807C00034000 C 08/07/15 34.0 3.30 3.55
TWTR 150807C00034500 C 08/07/15 34.5 3.05 3.25
TWTR 150807C00035000 C 08/07/15 35.0 2.76 2.96
TWTR 150807C00035500 C 08/07/15 35.5 2.55 2.71
TWTR 150807C00036000 C 08/07/15 36.0 2.36 2.43
TWTR 150807C00036500 C 08/07/15 36.5 2.12 2.26
TWTR 150807C00037000 C 08/07/15 37.0 1.93 2.06
TWTR 150807C00037500 C 08/07/15 37.5 1.72 1.87
TWTR 150807C00038000 C 08/07/15 38.0 1.62 1.65
TWTR 150807C00038500 C 08/07/15 38.5 1.40 1.60
TWTR 150807C00039000 C 08/07/15 39.0 1.27 1.45
TWTR 150807C00039500 C 08/07/15 39.5 1.14 1.33
TWTR 150807C00040000 C 08/07/15 40.0 1.05 1.20
TWTR 150807C00040500 C 08/07/15 40.5 0.92 1.10
TWTR 150807C00041000 C 08/07/15 41.0 0.83 1.01
TWTR 150807C00041500 C 08/07/15 41.5 0.75 0.91
TWTR 150807C00042000 C 08/07/15 42.0 0.68 0.83
TWTR 150807C00042500 C 08/07/15 42.5 0.61 0.76
TWTR 150807C00043000 C 08/07/15 43.0 0.59 0.67
TWTR 150807C00043500 C 08/07/15 43.5 0.49 0.64
TWTR 150807C00044000 C 08/07/15 44.0 0.45 0.58
TWTR 150807C00045000 C 08/07/15 45.0 0.40 0.49
TWTR 150807P00027000 P 08/07/15 27.0 0.10 0.20
TWTR 150807P00028000 P 08/07/15 28.0 0.17 0.29
TWTR 150807P00028500 P 08/07/15 28.5 0.22 0.35
TWTR 150807P00029000 P 08/07/15 29.0 0.29 0.41
TWTR 150807P00029500 P 08/07/15 29.5 0.35 0.49
TWTR 150807P00030000 P 08/07/15 30.0 0.43 0.55
TWTR 150807P00030500 P 08/07/15 30.5 0.51 0.68
TWTR 150807P00031000 P 08/07/15 31.0 0.62 0.80
TWTR 150807P00031500 P 08/07/15 31.5 0.75 0.88
TWTR 150807P00032000 P 08/07/15 32.0 0.88 1.03
TWTR 150807P00032500 P 08/07/15 32.5 1.02 1.17
TWTR 150807P00033000 P 08/07/15 33.0 1.23 1.36
TWTR 150807P00033500 P 08/07/15 33.5 1.37 1.55
TWTR 150807P00034000 P 08/07/15 34.0 1.62 1.70
TWTR 150807P00034500 P 08/07/15 34.5 1.78 2.00
TWTR 150807P00035000 P 08/07/15 35.0 2.09 2.17
TWTR 150807P00035500 P 08/07/15 35.5 2.27 2.44
TWTR 150807P00036000 P 08/07/15 36.0 2.62 2.69
TWTR 150807P00036500 P 08/07/15 36.5 2.90 2.98
TWTR 150807P00037000 P 08/07/15 37.0 3.15 3.35
TWTR 150807P00037500 P 08/07/15 37.5 3.45 3.70
TWTR 150807P00038000 P 08/07/15 38.0 3.80 4.05
TWTR 150807P00038500 P 08/07/15 38.5 4.15 4.40
TWTR 150807P00039000 P 08/07/15 39.0 4.50 4.80
TWTR 150807P00039500 P 08/07/15 39.5 4.85 5.15
TWTR 150807P00040000 P 08/07/15 40.0 5.25 5.55
TWTR 150807P00040500 P 08/07/15 40.5 5.65 5.95
TWTR 150807P00041000 P 08/07/15 41.0 6.05 6.35
TWTR 150807P00041500 P 08/07/15 41.5 6.45 6.80
TWTR 150807P00042000 P 08/07/15 42.0 6.90 7.20
TWTR 150807P00042500 P 08/07/15 42.5 7.30 7.65
TWTR 150807P00043000 P 08/07/15 43.0 7.75 8.05
TWTR 150807P00043500 P 08/07/15 43.5 8.20 8.50
TWTR 150807P00044000 P 08/07/15 44.0 8.40 9.30
TWTR 150807P00045000 P 08/07/15 45.0 9.45 10.80
TWTR 150814C00027000 C 08/14/15 27.0 8.65 9.25
TWTR 150814C00028000 C 08/14/15 28.0 7.65 8.40
TWTR 150814C00028500 C 08/14/15 28.5 7.10 7.90
TWTR 150814C00029000 C 08/14/15 29.0 6.65 7.40
TWTR 150814C00029500 C 08/14/15 29.5 6.00 6.95
TWTR 150814C00030000 C 08/14/15 30.0 6.15 6.45
TWTR 150814C00030500 C 08/14/15 30.5 5.75 6.05
TWTR 150814C00031000 C 08/14/15 31.0 5.40 5.65
TWTR 150814C00031500 C 08/14/15 31.5 5.00 5.30
TWTR 150814C00032000 C 08/14/15 32.0 4.65 4.95
TWTR 150814C00032500 C 08/14/15 32.5 4.30 4.60
TWTR 150814C00033000 C 08/14/15 33.0 4.00 4.25
TWTR 150814C00033500 C 08/14/15 33.5 3.70 3.95
TWTR 150814C00034000 C 08/14/15 34.0 3.40 3.60
TWTR 150814C00034500 C 08/14/15 34.5 3.15 3.35
TWTR 150814C00035000 C 08/14/15 35.0 2.86 3.10
TWTR 150814C00035500 C 08/14/15 35.5 2.64 2.85
TWTR 150814C00036000 C 08/14/15 36.0 2.44 2.56
TWTR 150814C00036500 C 08/14/15 36.5 2.24 2.37
TWTR 150814C00037000 C 08/14/15 37.0 2.08 2.14
TWTR 150814C00037500 C 08/14/15 37.5 1.85 1.96
TWTR 150814C00038000 C 08/14/15 38.0 1.71 1.79
TWTR 150814C00038500 C 08/14/15 38.5 1.51 1.66
TWTR 150814C00039000 C 08/14/15 39.0 1.42 1.49
TWTR 150814C00039500 C 08/14/15 39.5 1.24 1.39
TWTR 150814C00040000 C 08/14/15 40.0 1.16 1.25
TWTR 150814C00040500 C 08/14/15 40.5 1.00 1.18
TWTR 150814C00041000 C 08/14/15 41.0 0.89 1.07
TWTR 150814C00041500 C 08/14/15 41.5 0.80 0.98
TWTR 150814C00042000 C 08/14/15 42.0 0.72 0.90
TWTR 150814C00042500 C 08/14/15 42.5 0.65 0.83
TWTR 150814C00043000 C 08/14/15 43.0 0.59 0.75
TWTR 150814C00043500 C 08/14/15 43.5 0.52 0.70
TWTR 150814C00044000 C 08/14/15 44.0 0.47 0.63
TWTR 150814C00045000 C 08/14/15 45.0 0.39 0.53
TWTR 150814P00027000 P 08/14/15 27.0 0.12 0.23
TWTR 150814P00028000 P 08/14/15 28.0 0.21 0.34
TWTR 150814P00028500 P 08/14/15 28.5 0.26 0.40
TWTR 150814P00029000 P 08/14/15 29.0 0.33 0.46
TWTR 150814P00029500 P 08/14/15 29.5 0.40 0.56
TWTR 150814P00030000 P 08/14/15 30.0 0.48 0.64
TWTR 150814P00030500 P 08/14/15 30.5 0.59 0.74
TWTR 150814P00031000 P 08/14/15 31.0 0.72 0.82
TWTR 150814P00031500 P 08/14/15 31.5 0.82 0.98
TWTR 150814P00032000 P 08/14/15 32.0 0.96 1.08
TWTR 150814P00032500 P 08/14/15 32.5 1.11 1.24
TWTR 150814P00033000 P 08/14/15 33.0 1.32 1.40
TWTR 150814P00033500 P 08/14/15 33.5 1.46 1.65
TWTR 150814P00034000 P 08/14/15 34.0 1.72 1.81
TWTR 150814P00034500 P 08/14/15 34.5 1.88 2.10
TWTR 150814P00035000 P 08/14/15 35.0 2.18 2.27
TWTR 150814P00035500 P 08/14/15 35.5 2.38 2.54
TWTR 150814P00036000 P 08/14/15 36.0 2.70 2.80
TWTR 150814P00036500 P 08/14/15 36.5 2.99 3.10
TWTR 150814P00037000 P 08/14/15 37.0 3.20 3.45
TWTR 150814P00037500 P 08/14/15 37.5 3.55 3.85
TWTR 150814P00038000 P 08/14/15 38.0 3.85 4.15
TWTR 150814P00038500 P 08/14/15 38.5 4.20 4.50
TWTR 150814P00039000 P 08/14/15 39.0 4.55 4.90
TWTR 150814P00039500 P 08/14/15 39.5 4.95 5.25
TWTR 150814P00040000 P 08/14/15 40.0 5.30 5.65
TWTR 150814P00040500 P 08/14/15 40.5 5.70 6.05
TWTR 150814P00041000 P 08/14/15 41.0 6.10 6.45
TWTR 150814P00041500 P 08/14/15 41.5 6.50 6.85
TWTR 150814P00042000 P 08/14/15 42.0 6.95 7.25
TWTR 150814P00042500 P 08/14/15 42.5 7.35 7.70
TWTR 150814P00043000 P 08/14/15 43.0 7.80 8.10
TWTR 150814P00043500 P 08/14/15 43.5 8.25 8.55
TWTR 150814P00044000 P 08/14/15 44.0 8.65 9.05
TWTR 150814P00045000 P 08/14/15 45.0 8.20 11.40
TWTR 150821C00024000 C 08/21/15 24.0 11.15 12.60
TWTR 150821C00025000 C 08/21/15 25.0 10.20 12.50
TWTR 150821C00026000 C 08/21/15 26.0 8.90 11.30
TWTR 150821C00027000 C 08/21/15 27.0 8.30 9.65
TWTR 150821C00028000 C 08/21/15 28.0 7.40 8.30
TWTR 150821C00029000 C 08/21/15 29.0 6.60 7.35
TWTR 150821C00030000 C 08/21/15 30.0 6.25 6.55
TWTR 150821C00031000 C 08/21/15 31.0 5.50 5.75
TWTR 150821C00032000 C 08/21/15 32.0 4.75 5.05
TWTR 150821C00033000 C 08/21/15 33.0 4.10 4.35
TWTR 150821C00034000 C 08/21/15 34.0 3.60 3.70
TWTR 150821C00035000 C 08/21/15 35.0 3.05 3.15
TWTR 150821C00036000 C 08/21/15 36.0 2.57 2.65
TWTR 150821C00037000 C 08/21/15 37.0 2.19 2.23
TWTR 150821C00038000 C 08/21/15 38.0 1.82 1.87
TWTR 150821C00039000 C 08/21/15 39.0 1.53 1.56
TWTR 150821C00040000 C 08/21/15 40.0 1.28 1.30
TWTR 150821C00041000 C 08/21/15 41.0 1.06 1.08
TWTR 150821C00042000 C 08/21/15 42.0 0.87 0.90
TWTR 150821C00043000 C 08/21/15 43.0 0.72 0.75
TWTR 150821C00044000 C 08/21/15 44.0 0.59 0.62
TWTR 150821C00045000 C 08/21/15 45.0 0.49 0.51
TWTR 150821C00046000 C 08/21/15 46.0 0.40 0.47
TWTR 150821C00047000 C 08/21/15 47.0 0.33 0.40
TWTR 150821C00048000 C 08/21/15 48.0 0.28 0.33
TWTR 150821C00049000 C 08/21/15 49.0 0.23 0.27
TWTR 150821C00050000 C 08/21/15 50.0 0.19 0.25
TWTR 150821P00024000 P 08/21/15 24.0 0.05 0.10
TWTR 150821P00025000 P 08/21/15 25.0 0.06 0.12
TWTR 150821P00026000 P 08/21/15 26.0 0.14 0.17
TWTR 150821P00027000 P 08/21/15 27.0 0.21 0.23
TWTR 150821P00028000 P 08/21/15 28.0 0.32 0.33
TWTR 150821P00029000 P 08/21/15 29.0 0.45 0.47
TWTR 150821P00030000 P 08/21/15 30.0 0.62 0.65
TWTR 150821P00031000 P 08/21/15 31.0 0.85 0.88
TWTR 150821P00032000 P 08/21/15 32.0 1.13 1.15
TWTR 150821P00033000 P 08/21/15 33.0 1.47 1.50
TWTR 150821P00034000 P 08/21/15 34.0 1.87 1.90
TWTR 150821P00035000 P 08/21/15 35.0 2.33 2.37
TWTR 150821P00036000 P 08/21/15 36.0 2.86 2.89
TWTR 150821P00037000 P 08/21/15 37.0 3.40 3.50
TWTR 150821P00038000 P 08/21/15 38.0 4.05 4.15
TWTR 150821P00039000 P 08/21/15 39.0 4.75 4.85
TWTR 150821P00040000 P 08/21/15 40.0 5.40 5.65
TWTR 150821P00041000 P 08/21/15 41.0 6.15 6.50
TWTR 150821P00042000 P 08/21/15 42.0 7.00 7.30
TWTR 150821P00043000 P 08/21/15 43.0 7.80 8.15
TWTR 150821P00044000 P 08/21/15 44.0 8.70 8.95
TWTR 150821P00045000 P 08/21/15 45.0 9.40 10.20
TWTR 150821P00046000 P 08/21/15 46.0 10.35 11.20
TWTR 150821P00047000 P 08/21/15 47.0 11.25 12.15
TWTR 150821P00048000 P 08/21/15 48.0 12.15 13.10
TWTR 150821P00049000 P 08/21/15 49.0 13.10 14.35
TWTR 150821P00050000 P 08/21/15 50.0 13.95 14.90
TWTR 150918C00019000 C 09/18/15 19.0 15.05 18.10
TWTR 150918C00020000 C 09/18/15 20.0 14.05 17.10
TWTR 150918C00021000 C 09/18/15 21.0 13.95 16.30
TWTR 150918C00022000 C 09/18/15 22.0 13.15 15.10
TWTR 150918C00023000 C 09/18/15 23.0 11.85 14.05
TWTR 150918C00024000 C 09/18/15 24.0 11.20 13.30
TWTR 150918C00025000 C 09/18/15 25.0 10.25 11.65
TWTR 150918C00026000 C 09/18/15 26.0 9.35 10.60
TWTR 150918C00027000 C 09/18/15 27.0 8.45 9.45
TWTR 150918C00028000 C 09/18/15 28.0 7.60 8.50
TWTR 150918C00029000 C 09/18/15 29.0 6.75 7.55
TWTR 150918C00030000 C 09/18/15 30.0 6.55 6.70
TWTR 150918C00031000 C 09/18/15 31.0 5.75 6.05
TWTR 150918C00032000 C 09/18/15 32.0 5.10 5.25
TWTR 150918C00033000 C 09/18/15 33.0 4.50 4.60
TWTR 150918C00034000 C 09/18/15 34.0 3.90 4.05
TWTR 150918C00035000 C 09/18/15 35.0 3.40 3.55
TWTR 150918C00036000 C 09/18/15 36.0 2.97 3.05
TWTR 150918C00037000 C 09/18/15 37.0 2.55 2.57
TWTR 150918C00038000 C 09/18/15 38.0 2.20 2.23
TWTR 150918C00039000 C 09/18/15 39.0 1.86 1.92
TWTR 150918C00040000 C 09/18/15 40.0 1.56 1.63
TWTR 150918C00041000 C 09/18/15 41.0 1.34 1.39
TWTR 150918C00042000 C 09/18/15 42.0 1.12 1.18
TWTR 150918C00043000 C 09/18/15 43.0 0.96 1.00
TWTR 150918C00044000 C 09/18/15 44.0 0.80 0.85
TWTR 150918C00045000 C 09/18/15 45.0 0.68 0.73
TWTR 150918C00046000 C 09/18/15 46.0 0.57 0.61
TWTR 150918C00047000 C 09/18/15 47.0 0.48 0.52
TWTR 150918C00048000 C 09/18/15 48.0 0.40 0.44
TWTR 150918C00049000 C 09/18/15 49.0 0.33 0.38
TWTR 150918C00050000 C 09/18/15 50.0 0.28 0.31
TWTR 150918C00052500 C 09/18/15 52.5 0.18 0.22
TWTR 150918C00055000 C 09/18/15 55.0 0.12 0.18
TWTR 150918C00057500 C 09/18/15 57.5 0.08 0.14
TWTR 150918C00060000 C 09/18/15 60.0 0.05 0.12
TWTR 150918C00062500 C 09/18/15 62.5 0.03 0.09
TWTR 150918C00065000 C 09/18/15 65.0 0.02 0.06
TWTR 150918C00070000 C 09/18/15 70.0 0.02 0.06
TWTR 150918C00075000 C 09/18/15 75.0 0.00 0.04
TWTR 150918P00019000 P 09/18/15 19.0 0.02 0.03
TWTR 150918P00020000 P 09/18/15 20.0 0.01 0.05
TWTR 150918P00021000 P 09/18/15 21.0 0.02 0.05
TWTR 150918P00022000 P 09/18/15 22.0 0.04 0.07
TWTR 150918P00023000 P 09/18/15 23.0 0.04 0.09
TWTR 150918P00024000 P 09/18/15 24.0 0.10 0.13
TWTR 150918P00025000 P 09/18/15 25.0 0.13 0.19
TWTR 150918P00026000 P 09/18/15 26.0 0.24 0.26
TWTR 150918P00027000 P 09/18/15 27.0 0.33 0.36
TWTR 150918P00028000 P 09/18/15 28.0 0.46 0.50
TWTR 150918P00029000 P 09/18/15 29.0 0.62 0.66
TWTR 150918P00030000 P 09/18/15 30.0 0.84 0.87
TWTR 150918P00031000 P 09/18/15 31.0 1.08 1.14
TWTR 150918P00032000 P 09/18/15 32.0 1.39 1.45
TWTR 150918P00033000 P 09/18/15 33.0 1.77 1.83
TWTR 150918P00034000 P 09/18/15 34.0 2.14 2.24
TWTR 150918P00035000 P 09/18/15 35.0 2.66 2.73
TWTR 150918P00036000 P 09/18/15 36.0 3.10 3.30
TWTR 150918P00037000 P 09/18/15 37.0 3.75 3.85
TWTR 150918P00038000 P 09/18/15 38.0 4.35 4.50
TWTR 150918P00039000 P 09/18/15 39.0 5.00 5.15
TWTR 150918P00040000 P 09/18/15 40.0 5.75 5.90
TWTR 150918P00041000 P 09/18/15 41.0 6.50 6.65
TWTR 150918P00042000 P 09/18/15 42.0 7.30 7.45
TWTR 150918P00043000 P 09/18/15 43.0 8.05 8.35
TWTR 150918P00044000 P 09/18/15 44.0 8.90 9.15
TWTR 150918P00045000 P 09/18/15 45.0 9.75 10.10
TWTR 150918P00046000 P 09/18/15 46.0 10.50 11.00
TWTR 150918P00047000 P 09/18/15 47.0 11.40 12.25
TWTR 150918P00048000 P 09/18/15 48.0 12.30 13.20
TWTR 150918P00049000 P 09/18/15 49.0 13.15 14.15
TWTR 150918P00050000 P 09/18/15 50.0 14.25 15.10
TWTR 150918P00052500 P 09/18/15 52.5 16.50 17.65
TWTR 150918P00055000 P 09/18/15 55.0 19.00 20.40
TWTR 150918P00057500 P 09/18/15 57.5 20.90 23.60
TWTR 150918P00060000 P 09/18/15 60.0 24.00 25.15
TWTR 150918P00062500 P 09/18/15 62.5 25.30 28.35
TWTR 150918P00065000 P 09/18/15 65.0 27.95 31.10
TWTR 150918P00070000 P 09/18/15 70.0 32.75 36.15
TWTR 150918P00075000 P 09/18/15 75.0 37.65 41.00
TWTR 151218C00020000 C 12/18/15 20.0 15.25 16.35
TWTR 151218C00021000 C 12/18/15 21.0 13.45 15.95
TWTR 151218C00022000 C 12/18/15 22.0 13.20 14.50
TWTR 151218C00023000 C 12/18/15 23.0 12.75 13.50
TWTR 151218C00024000 C 12/18/15 24.0 11.50 12.65
TWTR 151218C00025000 C 12/18/15 25.0 10.85 11.75
TWTR 151218C00026000 C 12/18/15 26.0 10.00 10.90
TWTR 151218C00027000 C 12/18/15 27.0 9.45 10.10
TWTR 151218C00028000 C 12/18/15 28.0 8.85 9.25
TWTR 151218C00029000 C 12/18/15 29.0 8.15 8.50
TWTR 151218C00030000 C 12/18/15 30.0 7.55 7.75
TWTR 151218C00031000 C 12/18/15 31.0 6.90 7.05
TWTR 151218C00032000 C 12/18/15 32.0 6.30 6.45
TWTR 151218C00033000 C 12/18/15 33.0 5.70 5.85
TWTR 151218C00034000 C 12/18/15 34.0 5.15 5.35
TWTR 151218C00035000 C 12/18/15 35.0 4.70 4.85
TWTR 151218C00036000 C 12/18/15 36.0 4.25 4.35
TWTR 151218C00037000 C 12/18/15 37.0 3.80 3.95
TWTR 151218C00038000 C 12/18/15 38.0 3.45 3.55
TWTR 151218C00039000 C 12/18/15 39.0 3.10 3.20
TWTR 151218C00040000 C 12/18/15 40.0 2.76 2.85
TWTR 151218C00041000 C 12/18/15 41.0 2.45 2.55
TWTR 151218C00042000 C 12/18/15 42.0 2.19 2.29
TWTR 151218C00043000 C 12/18/15 43.0 1.95 2.04
TWTR 151218C00044000 C 12/18/15 44.0 1.74 1.82
TWTR 151218C00045000 C 12/18/15 45.0 1.56 1.64
TWTR 151218C00046000 C 12/18/15 46.0 1.38 1.45
TWTR 151218C00047000 C 12/18/15 47.0 1.22 1.28
TWTR 151218C00048000 C 12/18/15 48.0 1.10 1.12
TWTR 151218C00049000 C 12/18/15 49.0 0.97 1.02
TWTR 151218C00050000 C 12/18/15 50.0 0.85 0.91
TWTR 151218C00052500 C 12/18/15 52.5 0.63 0.68
TWTR 151218C00055000 C 12/18/15 55.0 0.47 0.52
TWTR 151218C00057500 C 12/18/15 57.5 0.34 0.40
TWTR 151218C00060000 C 12/18/15 60.0 0.25 0.29
TWTR 151218C00065000 C 12/18/15 65.0 0.14 0.17
TWTR 151218C00070000 C 12/18/15 70.0 0.07 0.13
TWTR 151218C00075000 C 12/18/15 75.0 0.04 0.10
TWTR 151218P00020000 P 12/18/15 20.0 0.13 0.17
TWTR 151218P00021000 P 12/18/15 21.0 0.18 0.22
TWTR 151218P00022000 P 12/18/15 22.0 0.26 0.30
TWTR 151218P00023000 P 12/18/15 23.0 0.36 0.39
TWTR 151218P00024000 P 12/18/15 24.0 0.46 0.51
TWTR 151218P00025000 P 12/18/15 25.0 0.59 0.65
TWTR 151218P00026000 P 12/18/15 26.0 0.76 0.81
TWTR 151218P00027000 P 12/18/15 27.0 0.97 1.02
TWTR 151218P00028000 P 12/18/15 28.0 1.20 1.25
TWTR 151218P00029000 P 12/18/15 29.0 1.46 1.52
TWTR 151218P00030000 P 12/18/15 30.0 1.76 1.83
TWTR 151218P00031000 P 12/18/15 31.0 2.10 2.18
TWTR 151218P00032000 P 12/18/15 32.0 2.47 2.55
TWTR 151218P00033000 P 12/18/15 33.0 2.89 2.98
TWTR 151218P00034000 P 12/18/15 34.0 3.35 3.45
TWTR 151218P00035000 P 12/18/15 35.0 3.85 3.95
TWTR 151218P00036000 P 12/18/15 36.0 4.35 4.50
TWTR 151218P00037000 P 12/18/15 37.0 4.95 5.10
TWTR 151218P00038000 P 12/18/15 38.0 5.55 5.70
TWTR 151218P00039000 P 12/18/15 39.0 6.20 6.35
TWTR 151218P00040000 P 12/18/15 40.0 6.85 7.00
TWTR 151218P00041000 P 12/18/15 41.0 7.55 7.75
TWTR 151218P00042000 P 12/18/15 42.0 8.30 8.45
TWTR 151218P00043000 P 12/18/15 43.0 9.05 9.25
TWTR 151218P00044000 P 12/18/15 44.0 9.85 10.00
TWTR 151218P00045000 P 12/18/15 45.0 10.65 10.80
TWTR 151218P00046000 P 12/18/15 46.0 11.50 11.65
TWTR 151218P00047000 P 12/18/15 47.0 12.15 12.65
TWTR 151218P00048000 P 12/18/15 48.0 13.05 13.50
TWTR 151218P00049000 P 12/18/15 49.0 13.90 14.35
TWTR 151218P00050000 P 12/18/15 50.0 14.85 15.25
TWTR 151218P00052500 P 12/18/15 52.5 17.05 18.95
TWTR 151218P00055000 P 12/18/15 55.0 19.35 20.25
TWTR 151218P00057500 P 12/18/15 57.5 21.65 22.65
TWTR 151218P00060000 P 12/18/15 60.0 24.10 25.10
TWTR 151218P00065000 P 12/18/15 65.0 28.50 30.10
TWTR 151218P00070000 P 12/18/15 70.0 32.70 35.10
TWTR 151218P00075000 P 12/18/15 75.0 37.80 41.00
TWTR 160115C00018000 C 01/15/16 18.0 16.25 19.40
TWTR 160115C00019000 C 01/15/16 19.0 15.30 18.45
TWTR 160115C00020000 C 01/15/16 20.0 15.70 17.50
TWTR 160115C00021000 C 01/15/16 21.0 13.40 16.60
TWTR 160115C00022000 C 01/15/16 22.0 13.55 14.55
TWTR 160115C00023000 C 01/15/16 23.0 12.65 14.80
TWTR 160115C00024000 C 01/15/16 24.0 11.80 13.90
TWTR 160115C00025000 C 01/15/16 25.0 10.95 11.90
TWTR 160115C00026000 C 01/15/16 26.0 10.15 11.10
TWTR 160115C00027000 C 01/15/16 27.0 9.40 10.30
TWTR 160115C00028000 C 01/15/16 28.0 8.65 9.45
TWTR 160115C00029000 C 01/15/16 29.0 7.95 8.70
TWTR 160115C00030000 C 01/15/16 30.0 7.70 8.00
TWTR 160115C00031000 C 01/15/16 31.0 7.10 7.25
TWTR 160115C00032000 C 01/15/16 32.0 6.50 6.65
TWTR 160115C00033000 C 01/15/16 33.0 5.90 6.10
TWTR 160115C00034000 C 01/15/16 34.0 5.40 5.55
TWTR 160115C00035000 C 01/15/16 35.0 4.90 5.10
TWTR 160115C00036000 C 01/15/16 36.0 4.45 4.60
TWTR 160115C00037000 C 01/15/16 37.0 4.00 4.20
TWTR 160115C00038000 C 01/15/16 38.0 3.60 3.80
TWTR 160115C00039000 C 01/15/16 39.0 3.25 3.45
TWTR 160115C00040000 C 01/15/16 40.0 2.94 3.10
TWTR 160115C00041000 C 01/15/16 41.0 2.64 2.78
TWTR 160115C00042000 C 01/15/16 42.0 2.37 2.52
TWTR 160115C00043000 C 01/15/16 43.0 2.13 2.26
TWTR 160115C00044000 C 01/15/16 44.0 1.90 2.03
TWTR 160115C00045000 C 01/15/16 45.0 1.70 1.82
TWTR 160115C00046000 C 01/15/16 46.0 1.52 1.63
TWTR 160115C00047000 C 01/15/16 47.0 1.37 1.46
TWTR 160115C00048000 C 01/15/16 48.0 1.22 1.32
TWTR 160115C00049000 C 01/15/16 49.0 1.09 1.19
TWTR 160115C00050000 C 01/15/16 50.0 1.00 1.03
TWTR 160115C00052500 C 01/15/16 52.5 0.74 0.82
TWTR 160115C00055000 C 01/15/16 55.0 0.54 0.63
TWTR 160115C00057500 C 01/15/16 57.5 0.42 0.49
TWTR 160115C00060000 C 01/15/16 60.0 0.31 0.35
TWTR 160115C00062500 C 01/15/16 62.5 0.25 0.31
TWTR 160115C00065000 C 01/15/16 65.0 0.19 0.23
TWTR 160115C00067500 C 01/15/16 67.5 0.14 0.19
TWTR 160115C00070000 C 01/15/16 70.0 0.11 0.15
TWTR 160115C00072500 C 01/15/16 72.5 0.08 0.14
TWTR 160115C00075000 C 01/15/16 75.0 0.07 0.12
TWTR 160115C00077500 C 01/15/16 77.5 0.05 0.11
TWTR 160115C00080000 C 01/15/16 80.0 0.04 0.07
TWTR 160115C00085000 C 01/15/16 85.0 0.02 0.08
TWTR 160115C00090000 C 01/15/16 90.0 0.02 0.06
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 0.01 0.03
TWTR 160115P00018000 P 01/15/16 18.0 0.10 0.15
TWTR 160115P00019000 P 01/15/16 19.0 0.12 0.18
TWTR 160115P00020000 P 01/15/16 20.0 0.17 0.24
TWTR 160115P00021000 P 01/15/16 21.0 0.24 0.31
TWTR 160115P00022000 P 01/15/16 22.0 0.33 0.39
TWTR 160115P00023000 P 01/15/16 23.0 0.44 0.50
TWTR 160115P00024000 P 01/15/16 24.0 0.56 0.63
TWTR 160115P00025000 P 01/15/16 25.0 0.72 0.78
TWTR 160115P00026000 P 01/15/16 26.0 0.90 0.97
TWTR 160115P00027000 P 01/15/16 27.0 1.11 1.18
TWTR 160115P00028000 P 01/15/16 28.0 1.35 1.43
TWTR 160115P00029000 P 01/15/16 29.0 1.62 1.71
TWTR 160115P00030000 P 01/15/16 30.0 1.94 2.00
TWTR 160115P00031000 P 01/15/16 31.0 2.29 2.35
TWTR 160115P00032000 P 01/15/16 32.0 2.67 2.76
TWTR 160115P00033000 P 01/15/16 33.0 3.05 3.20
TWTR 160115P00034000 P 01/15/16 34.0 3.55 3.65
TWTR 160115P00035000 P 01/15/16 35.0 4.05 4.20
TWTR 160115P00036000 P 01/15/16 36.0 4.55 4.70
TWTR 160115P00037000 P 01/15/16 37.0 5.15 5.30
TWTR 160115P00038000 P 01/15/16 38.0 5.75 5.90
TWTR 160115P00039000 P 01/15/16 39.0 6.40 6.55
TWTR 160115P00040000 P 01/15/16 40.0 7.05 7.20
TWTR 160115P00041000 P 01/15/16 41.0 7.75 7.90
TWTR 160115P00042000 P 01/15/16 42.0 8.50 8.65
TWTR 160115P00043000 P 01/15/16 43.0 9.25 9.40
TWTR 160115P00044000 P 01/15/16 44.0 10.00 10.20
TWTR 160115P00045000 P 01/15/16 45.0 10.80 11.00
TWTR 160115P00046000 P 01/15/16 46.0 11.60 11.75
TWTR 160115P00047000 P 01/15/16 47.0 12.35 13.05
TWTR 160115P00048000 P 01/15/16 48.0 13.15 13.95
TWTR 160115P00049000 P 01/15/16 49.0 13.95 14.80
TWTR 160115P00050000 P 01/15/16 50.0 14.90 15.55
TWTR 160115P00052500 P 01/15/16 52.5 17.00 18.00
TWTR 160115P00055000 P 01/15/16 55.0 19.25 20.25
TWTR 160115P00057500 P 01/15/16 57.5 21.45 23.45
TWTR 160115P00060000 P 01/15/16 60.0 24.20 24.70
TWTR 160115P00062500 P 01/15/16 62.5 26.50 27.20
TWTR 160115P00065000 P 01/15/16 65.0 28.45 31.10
TWTR 160115P00067500 P 01/15/16 67.5 30.15 33.55
TWTR 160115P00070000 P 01/15/16 70.0 33.40 35.30
TWTR 160115P00072500 P 01/15/16 72.5 35.35 38.50
TWTR 160115P00075000 P 01/15/16 75.0 37.60 41.00
TWTR 160115P00077500 P 01/15/16 77.5 39.95 43.50
TWTR 160115P00080000 P 01/15/16 80.0 42.45 46.00
TWTR 160115P00085000 P 01/15/16 85.0 47.45 51.35
TWTR 160115P00090000 P 01/15/16 90.0 52.45 56.00
TWTR 160115P00095000 P 01/15/16 95.0 57.45 61.00
TWTR 160115P00100000 P 01/15/16 100.0 62.45 66.00
TWTR 160115P00105000 P 01/15/16 105.0 67.45 71.00
TWTR 170120C00018000 C 01/20/17 18.0 16.75 19.95
TWTR 170120C00020000 C 01/20/17 20.0 16.80 18.00
TWTR 170120C00023000 C 01/20/17 23.0 14.55 15.70
TWTR 170120C00025000 C 01/20/17 25.0 13.05 14.25
TWTR 170120C00028000 C 01/20/17 28.0 11.10 12.35
TWTR 170120C00030000 C 01/20/17 30.0 10.25 11.00
TWTR 170120C00033000 C 01/20/17 33.0 9.10 9.40
TWTR 170120C00035000 C 01/20/17 35.0 8.15 8.50
TWTR 170120C00038000 C 01/20/17 38.0 6.30 7.15
TWTR 170120C00040000 C 01/20/17 40.0 6.10 6.30
TWTR 170120C00042000 C 01/20/17 42.0 5.40 5.75
TWTR 170120C00045000 C 01/20/17 45.0 4.30 4.80
TWTR 170120C00047000 C 01/20/17 47.0 3.80 4.25
TWTR 170120C00050000 C 01/20/17 50.0 3.20 3.50
TWTR 170120C00052500 C 01/20/17 52.5 2.22 3.25
TWTR 170120C00055000 C 01/20/17 55.0 2.35 2.64
TWTR 170120C00057500 C 01/20/17 57.5 1.70 2.31
TWTR 170120C00060000 C 01/20/17 60.0 1.55 2.00
TWTR 170120C00065000 C 01/20/17 65.0 0.90 1.53
TWTR 170120C00070000 C 01/20/17 70.0 0.90 1.15
TWTR 170120C00075000 C 01/20/17 75.0 0.66 0.84
TWTR 170120P00018000 P 01/20/17 18.0 0.74 0.90
TWTR 170120P00020000 P 01/20/17 20.0 1.02 1.59
TWTR 170120P00023000 P 01/20/17 23.0 1.69 2.25
TWTR 170120P00025000 P 01/20/17 25.0 2.24 2.70
TWTR 170120P00028000 P 01/20/17 28.0 3.25 3.80
TWTR 170120P00030000 P 01/20/17 30.0 4.15 4.55
TWTR 170120P00033000 P 01/20/17 33.0 5.45 6.05
TWTR 170120P00035000 P 01/20/17 35.0 6.30 7.15
TWTR 170120P00038000 P 01/20/17 38.0 8.15 8.80
TWTR 170120P00040000 P 01/20/17 40.0 9.40 10.00
TWTR 170120P00042000 P 01/20/17 42.0 10.65 11.35
TWTR 170120P00045000 P 01/20/17 45.0 12.80 13.55
TWTR 170120P00047000 P 01/20/17 47.0 14.25 15.05
TWTR 170120P00050000 P 01/20/17 50.0 16.55 17.45
TWTR 170120P00052500 P 01/20/17 52.5 18.60 19.50
TWTR 170120P00055000 P 01/20/17 55.0 20.70 21.95
TWTR 170120P00057500 P 01/20/17 57.5 22.80 23.85
TWTR 170120P00060000 P 01/20/17 60.0 25.10 26.00
TWTR 170120P00065000 P 01/20/17 65.0 29.35 30.90
TWTR 170120P00070000 P 01/20/17 70.0 34.20 36.05
TWTR 170120P00075000 P 01/20/17 75.0 38.40 40.55

OPRA data is delayed 15 minutes.