Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content

Twitter Inc (TWTR)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 141128C00028000 C 11/28/14 28.0 11.50 13.75
TWTR 141128C00029000 C 11/28/14 29.0 10.40 12.75
TWTR 141128C00030000 C 11/28/14 30.0 9.40 11.75
TWTR 141128C00031000 C 11/28/14 31.0 8.50 10.75
TWTR 141128C00032000 C 11/28/14 32.0 7.55 10.90
TWTR 141128C00032500 C 11/28/14 32.5 7.25 8.75
TWTR 141128C00033000 C 11/28/14 33.0 8.00 8.30
TWTR 141128C00033500 C 11/28/14 33.5 7.50 7.80
TWTR 141128C00034000 C 11/28/14 34.0 7.00 7.30
TWTR 141128C00034500 C 11/28/14 34.5 6.50 6.80
TWTR 141128C00035000 C 11/28/14 35.0 6.00 6.30
TWTR 141128C00035500 C 11/28/14 35.5 5.50 5.80
TWTR 141128C00036000 C 11/28/14 36.0 5.00 5.30
TWTR 141128C00036500 C 11/28/14 36.5 4.50 4.80
TWTR 141128C00037000 C 11/28/14 37.0 4.00 4.30
TWTR 141128C00037500 C 11/28/14 37.5 3.50 3.70
TWTR 141128C00038000 C 11/28/14 38.0 3.05 3.20
TWTR 141128C00038500 C 11/28/14 38.5 2.52 2.70
TWTR 141128C00039000 C 11/28/14 39.0 2.13 2.21
TWTR 141128C00039500 C 11/28/14 39.5 1.64 1.71
TWTR 141128C00040000 C 11/28/14 40.0 1.18 1.24
TWTR 141128C00040500 C 11/28/14 40.5 0.75 0.78
TWTR 141128C00041000 C 11/28/14 41.0 0.41 0.43
TWTR 141128C00041500 C 11/28/14 41.5 0.20 0.22
TWTR 141128C00042000 C 11/28/14 42.0 0.09 0.10
TWTR 141128C00042500 C 11/28/14 42.5 0.06 0.08
TWTR 141128C00043000 C 11/28/14 43.0 0.04 0.06
TWTR 141128C00043500 C 11/28/14 43.5 0.03 0.04
TWTR 141128C00044000 C 11/28/14 44.0 0.02 0.03
TWTR 141128C00044500 C 11/28/14 44.5 0.02 0.03
TWTR 141128C00045000 C 11/28/14 45.0 0.01 0.02
TWTR 141128C00045500 C 11/28/14 45.5 0.00 0.02
TWTR 141128C00046000 C 11/28/14 46.0 0.00 0.02
TWTR 141128C00046500 C 11/28/14 46.5 0.00 0.02
TWTR 141128C00047000 C 11/28/14 47.0 0.00 0.02
TWTR 141128C00047500 C 11/28/14 47.5 0.00 0.01
TWTR 141128C00048000 C 11/28/14 48.0 0.00 0.01
TWTR 141128C00048500 C 11/28/14 48.5 0.00 0.01
TWTR 141128C00049000 C 11/28/14 49.0 0.00 0.01
TWTR 141128C00049500 C 11/28/14 49.5 0.00 0.01
TWTR 141128C00050000 C 11/28/14 50.0 0.00 0.01
TWTR 141128C00050500 C 11/28/14 50.5 0.00 0.01
TWTR 141128C00051000 C 11/28/14 51.0 0.00 0.01
TWTR 141128C00051500 C 11/28/14 51.5 0.00 0.01
TWTR 141128C00052000 C 11/28/14 52.0 0.00 0.01
TWTR 141128C00052500 C 11/28/14 52.5 0.00 0.01
TWTR 141128C00053000 C 11/28/14 53.0 0.00 0.01
TWTR 141128C00053500 C 11/28/14 53.5 0.00 0.02
TWTR 141128C00054000 C 11/28/14 54.0 0.00 0.04
TWTR 141128C00054500 C 11/28/14 54.5 0.00 0.04
TWTR 141128C00055000 C 11/28/14 55.0 0.00 0.01
TWTR 141128C00055500 C 11/28/14 55.5 0.00 0.03
TWTR 141128C00056000 C 11/28/14 56.0 0.00 0.04
TWTR 141128C00056500 C 11/28/14 56.5 0.00 0.01
TWTR 141128C00057000 C 11/28/14 57.0 0.00 0.01
TWTR 141128C00057500 C 11/28/14 57.5 0.00 0.01
TWTR 141128C00058000 C 11/28/14 58.0 0.00 0.04
TWTR 141128C00058500 C 11/28/14 58.5 0.00 0.04
TWTR 141128C00059000 C 11/28/14 59.0 0.00 0.04
TWTR 141128C00059500 C 11/28/14 59.5 0.00 0.04
TWTR 141128C00060000 C 11/28/14 60.0 0.00 0.01
TWTR 141128C00060500 C 11/28/14 60.5 0.00 0.04
TWTR 141128C00061000 C 11/28/14 61.0 0.00 0.04
TWTR 141128C00062000 C 11/28/14 62.0 0.00 0.04
TWTR 141128C00063000 C 11/28/14 63.0 0.00 0.04
TWTR 141128C00064000 C 11/28/14 64.0 0.00 0.02
TWTR 141128C00065000 C 11/28/14 65.0 0.00 0.02
TWTR 141128P00028000 P 11/28/14 28.0 0.00 0.01
TWTR 141128P00029000 P 11/28/14 29.0 0.00 0.01
TWTR 141128P00030000 P 11/28/14 30.0 0.00 0.01
TWTR 141128P00031000 P 11/28/14 31.0 0.00 0.01
TWTR 141128P00032000 P 11/28/14 32.0 0.00 0.01
TWTR 141128P00032500 P 11/28/14 32.5 0.00 0.01
TWTR 141128P00033000 P 11/28/14 33.0 0.00 0.01
TWTR 141128P00033500 P 11/28/14 33.5 0.00 0.01
TWTR 141128P00034000 P 11/28/14 34.0 0.00 0.01
TWTR 141128P00034500 P 11/28/14 34.5 0.00 0.01
TWTR 141128P00035000 P 11/28/14 35.0 0.00 0.01
TWTR 141128P00035500 P 11/28/14 35.5 0.00 0.01
TWTR 141128P00036000 P 11/28/14 36.0 0.00 0.01
TWTR 141128P00036500 P 11/28/14 36.5 0.00 0.01
TWTR 141128P00037000 P 11/28/14 37.0 0.00 0.01
TWTR 141128P00037500 P 11/28/14 37.5 0.00 0.01
TWTR 141128P00038000 P 11/28/14 38.0 0.00 0.01
TWTR 141128P00038500 P 11/28/14 38.5 0.01 0.02
TWTR 141128P00039000 P 11/28/14 39.0 0.02 0.03
TWTR 141128P00039500 P 11/28/14 39.5 0.03 0.05
TWTR 141128P00040000 P 11/28/14 40.0 0.06 0.07
TWTR 141128P00040500 P 11/28/14 40.5 0.12 0.14
TWTR 141128P00041000 P 11/28/14 41.0 0.28 0.30
TWTR 141128P00041500 P 11/28/14 41.5 0.55 0.58
TWTR 141128P00042000 P 11/28/14 42.0 0.94 0.97
TWTR 141128P00042500 P 11/28/14 42.5 1.40 1.45
TWTR 141128P00043000 P 11/28/14 43.0 1.86 1.94
TWTR 141128P00043500 P 11/28/14 43.5 2.35 2.42
TWTR 141128P00044000 P 11/28/14 44.0 2.84 2.91
TWTR 141128P00044500 P 11/28/14 44.5 3.30 3.45
TWTR 141128P00045000 P 11/28/14 45.0 3.75 3.95
TWTR 141128P00045500 P 11/28/14 45.5 4.25 4.50
TWTR 141128P00046000 P 11/28/14 46.0 4.75 5.00
TWTR 141128P00046500 P 11/28/14 46.5 5.25 5.50
TWTR 141128P00047000 P 11/28/14 47.0 5.70 6.00
TWTR 141128P00047500 P 11/28/14 47.5 6.20 6.55
TWTR 141128P00048000 P 11/28/14 48.0 5.80 7.35
TWTR 141128P00048500 P 11/28/14 48.5 6.25 8.15
TWTR 141128P00049000 P 11/28/14 49.0 7.35 7.95
TWTR 141128P00049500 P 11/28/14 49.5 7.50 8.45
TWTR 141128P00050000 P 11/28/14 50.0 7.85 9.45
TWTR 141128P00050500 P 11/28/14 50.5 8.65 9.95
TWTR 141128P00051000 P 11/28/14 51.0 8.45 11.05
TWTR 141128P00051500 P 11/28/14 51.5 9.20 11.10
TWTR 141128P00052000 P 11/28/14 52.0 9.50 11.85
TWTR 141128P00052500 P 11/28/14 52.5 9.85 13.00
TWTR 141128P00053000 P 11/28/14 53.0 10.50 13.60
TWTR 141128P00053500 P 11/28/14 53.5 11.20 13.60
TWTR 141128P00054000 P 11/28/14 54.0 11.45 14.60
TWTR 141128P00054500 P 11/28/14 54.5 12.00 13.95
TWTR 141128P00055000 P 11/28/14 55.0 12.45 15.00
TWTR 141128P00055500 P 11/28/14 55.5 12.95 14.95
TWTR 141128P00056000 P 11/28/14 56.0 13.45 15.45
TWTR 141128P00056500 P 11/28/14 56.5 13.95 15.45
TWTR 141128P00057000 P 11/28/14 57.0 14.45 16.50
TWTR 141128P00057500 P 11/28/14 57.5 15.00 16.45
TWTR 141128P00058000 P 11/28/14 58.0 15.45 16.95
TWTR 141128P00058500 P 11/28/14 58.5 15.95 17.45
TWTR 141128P00059000 P 11/28/14 59.0 16.45 17.95
TWTR 141128P00059500 P 11/28/14 59.5 16.95 19.10
TWTR 141128P00060000 P 11/28/14 60.0 17.45 18.95
TWTR 141128P00060500 P 11/28/14 60.5 17.80 19.45
TWTR 141128P00061000 P 11/28/14 61.0 18.35 20.60
TWTR 141128P00062000 P 11/28/14 62.0 19.40 20.95
TWTR 141128P00063000 P 11/28/14 63.0 20.25 21.95
TWTR 141128P00064000 P 11/28/14 64.0 21.30 24.45
TWTR 141128P00065000 P 11/28/14 65.0 22.30 23.95
TWTR 141205C00028000 C 12/05/14 28.0 11.40 14.85
TWTR 141205C00029000 C 12/05/14 29.0 10.40 13.85
TWTR 141205C00030000 C 12/05/14 30.0 9.55 12.50
TWTR 141205C00031000 C 12/05/14 31.0 8.40 11.90
TWTR 141205C00032000 C 12/05/14 32.0 7.75 10.65
TWTR 141205C00032500 C 12/05/14 32.5 7.40 9.95
TWTR 141205C00033000 C 12/05/14 33.0 7.80 8.30
TWTR 141205C00033500 C 12/05/14 33.5 7.30 7.80
TWTR 141205C00034000 C 12/05/14 34.0 6.80 7.30
TWTR 141205C00034500 C 12/05/14 34.5 6.30 6.80
TWTR 141205C00035000 C 12/05/14 35.0 5.80 6.30
TWTR 141205C00035500 C 12/05/14 35.5 5.30 5.80
TWTR 141205C00036000 C 12/05/14 36.0 4.85 5.30
TWTR 141205C00036500 C 12/05/14 36.5 4.35 4.85
TWTR 141205C00037000 C 12/05/14 37.0 3.90 4.35
TWTR 141205C00037500 C 12/05/14 37.5 3.60 3.85
TWTR 141205C00038000 C 12/05/14 38.0 2.99 3.40
TWTR 141205C00038500 C 12/05/14 38.5 2.69 2.95
TWTR 141205C00039000 C 12/05/14 39.0 2.36 2.46
TWTR 141205C00039500 C 12/05/14 39.5 1.98 2.02
TWTR 141205C00040000 C 12/05/14 40.0 1.62 1.66
TWTR 141205C00040500 C 12/05/14 40.5 1.31 1.34
TWTR 141205C00041000 C 12/05/14 41.0 1.04 1.06
TWTR 141205C00041500 C 12/05/14 41.5 0.80 0.83
TWTR 141205C00042000 C 12/05/14 42.0 0.61 0.64
TWTR 141205C00042500 C 12/05/14 42.5 0.46 0.48
TWTR 141205C00043000 C 12/05/14 43.0 0.34 0.36
TWTR 141205C00043500 C 12/05/14 43.5 0.25 0.28
TWTR 141205C00044000 C 12/05/14 44.0 0.19 0.21
TWTR 141205C00044500 C 12/05/14 44.5 0.14 0.16
TWTR 141205C00045000 C 12/05/14 45.0 0.10 0.13
TWTR 141205C00045500 C 12/05/14 45.5 0.08 0.10
TWTR 141205C00046000 C 12/05/14 46.0 0.06 0.08
TWTR 141205C00046500 C 12/05/14 46.5 0.05 0.07
TWTR 141205C00047000 C 12/05/14 47.0 0.04 0.06
TWTR 141205C00047500 C 12/05/14 47.5 0.03 0.05
TWTR 141205C00048000 C 12/05/14 48.0 0.03 0.05
TWTR 141205C00048500 C 12/05/14 48.5 0.03 0.04
TWTR 141205C00049000 C 12/05/14 49.0 0.02 0.04
TWTR 141205C00049500 C 12/05/14 49.5 0.02 0.04
TWTR 141205C00050000 C 12/05/14 50.0 0.02 0.03
TWTR 141205C00050500 C 12/05/14 50.5 0.02 0.03
TWTR 141205C00051000 C 12/05/14 51.0 0.02 0.03
TWTR 141205C00051500 C 12/05/14 51.5 0.01 0.03
TWTR 141205C00052000 C 12/05/14 52.0 0.01 0.03
TWTR 141205C00052500 C 12/05/14 52.5 0.00 0.03
TWTR 141205C00053000 C 12/05/14 53.0 0.00 0.03
TWTR 141205C00053500 C 12/05/14 53.5 0.00 0.03
TWTR 141205C00054000 C 12/05/14 54.0 0.00 0.03
TWTR 141205C00054500 C 12/05/14 54.5 0.00 0.03
TWTR 141205C00055000 C 12/05/14 55.0 0.00 0.03
TWTR 141205C00055500 C 12/05/14 55.5 0.00 0.03
TWTR 141205C00056000 C 12/05/14 56.0 0.00 0.03
TWTR 141205C00056500 C 12/05/14 56.5 0.00 0.03
TWTR 141205C00057000 C 12/05/14 57.0 0.00 0.03
TWTR 141205C00057500 C 12/05/14 57.5 0.00 0.02
TWTR 141205C00058000 C 12/05/14 58.0 0.00 0.02
TWTR 141205C00058500 C 12/05/14 58.5 0.00 0.03
TWTR 141205C00059000 C 12/05/14 59.0 0.00 0.03
TWTR 141205C00060000 C 12/05/14 60.0 0.00 0.02
TWTR 141205C00065000 C 12/05/14 65.0 0.00 0.02
TWTR 141205P00028000 P 12/05/14 28.0 0.00 0.06
TWTR 141205P00029000 P 12/05/14 29.0 0.00 0.06
TWTR 141205P00030000 P 12/05/14 30.0 0.00 0.01
TWTR 141205P00031000 P 12/05/14 31.0 0.00 0.01
TWTR 141205P00032000 P 12/05/14 32.0 0.00 0.01
TWTR 141205P00032500 P 12/05/14 32.5 0.00 0.02
TWTR 141205P00033000 P 12/05/14 33.0 0.00 0.02
TWTR 141205P00033500 P 12/05/14 33.5 0.00 0.02
TWTR 141205P00034000 P 12/05/14 34.0 0.01 0.02
TWTR 141205P00034500 P 12/05/14 34.5 0.01 0.03
TWTR 141205P00035000 P 12/05/14 35.0 0.02 0.04
TWTR 141205P00035500 P 12/05/14 35.5 0.02 0.04
TWTR 141205P00036000 P 12/05/14 36.0 0.03 0.05
TWTR 141205P00036500 P 12/05/14 36.5 0.04 0.07
TWTR 141205P00037000 P 12/05/14 37.0 0.06 0.08
TWTR 141205P00037500 P 12/05/14 37.5 0.08 0.09
TWTR 141205P00038000 P 12/05/14 38.0 0.12 0.14
TWTR 141205P00038500 P 12/05/14 38.5 0.16 0.18
TWTR 141205P00039000 P 12/05/14 39.0 0.23 0.26
TWTR 141205P00039500 P 12/05/14 39.5 0.34 0.37
TWTR 141205P00040000 P 12/05/14 40.0 0.48 0.51
TWTR 141205P00040500 P 12/05/14 40.5 0.66 0.69
TWTR 141205P00041000 P 12/05/14 41.0 0.89 0.91
TWTR 141205P00041500 P 12/05/14 41.5 1.15 1.18
TWTR 141205P00042000 P 12/05/14 42.0 1.46 1.49
TWTR 141205P00042500 P 12/05/14 42.5 1.80 1.84
TWTR 141205P00043000 P 12/05/14 43.0 2.19 2.22
TWTR 141205P00043500 P 12/05/14 43.5 2.57 2.67
TWTR 141205P00044000 P 12/05/14 44.0 2.94 3.10
TWTR 141205P00044500 P 12/05/14 44.5 3.35 3.65
TWTR 141205P00045000 P 12/05/14 45.0 3.85 4.15
TWTR 141205P00045500 P 12/05/14 45.5 4.30 4.75
TWTR 141205P00046000 P 12/05/14 46.0 4.80 5.25
TWTR 141205P00046500 P 12/05/14 46.5 5.25 5.75
TWTR 141205P00047000 P 12/05/14 47.0 5.75 6.25
TWTR 141205P00047500 P 12/05/14 47.5 6.25 6.75
TWTR 141205P00048000 P 12/05/14 48.0 6.75 7.25
TWTR 141205P00048500 P 12/05/14 48.5 7.25 7.75
TWTR 141205P00049000 P 12/05/14 49.0 7.75 8.25
TWTR 141205P00049500 P 12/05/14 49.5 8.25 8.65
TWTR 141205P00050000 P 12/05/14 50.0 8.75 9.25
TWTR 141205P00050500 P 12/05/14 50.5 9.25 9.75
TWTR 141205P00051000 P 12/05/14 51.0 9.75 10.25
TWTR 141205P00051500 P 12/05/14 51.5 9.30 11.40
TWTR 141205P00052000 P 12/05/14 52.0 9.45 11.45
TWTR 141205P00052500 P 12/05/14 52.5 9.95 13.05
TWTR 141205P00053000 P 12/05/14 53.0 10.70 12.45
TWTR 141205P00053500 P 12/05/14 53.5 11.00 14.05
TWTR 141205P00054000 P 12/05/14 54.0 11.80 14.60
TWTR 141205P00054500 P 12/05/14 54.5 11.95 15.10
TWTR 141205P00055000 P 12/05/14 55.0 12.45 15.60
TWTR 141205P00055500 P 12/05/14 55.5 12.95 16.10
TWTR 141205P00056000 P 12/05/14 56.0 13.45 16.60
TWTR 141205P00056500 P 12/05/14 56.5 13.80 17.10
TWTR 141205P00057000 P 12/05/14 57.0 14.30 17.60
TWTR 141205P00057500 P 12/05/14 57.5 14.85 18.00
TWTR 141205P00058000 P 12/05/14 58.0 15.30 18.50
TWTR 141205P00058500 P 12/05/14 58.5 15.80 19.10
TWTR 141205P00059000 P 12/05/14 59.0 16.30 19.60
TWTR 141205P00060000 P 12/05/14 60.0 17.30 20.60
TWTR 141205P00065000 P 12/05/14 65.0 22.30 25.60
TWTR 141212C00030000 C 12/12/14 30.0 10.10 11.95
TWTR 141212C00033000 C 12/12/14 33.0 7.20 8.65
TWTR 141212C00033500 C 12/12/14 33.5 6.70 8.15
TWTR 141212C00034000 C 12/12/14 34.0 6.20 7.75
TWTR 141212C00034500 C 12/12/14 34.5 5.75 7.20
TWTR 141212C00035000 C 12/12/14 35.0 5.25 6.70
TWTR 141212C00035500 C 12/12/14 35.5 4.85 6.25
TWTR 141212C00036000 C 12/12/14 36.0 4.40 5.80
TWTR 141212C00036500 C 12/12/14 36.5 4.05 5.30
TWTR 141212C00037000 C 12/12/14 37.0 4.20 4.40
TWTR 141212C00037500 C 12/12/14 37.5 3.80 3.95
TWTR 141212C00038000 C 12/12/14 38.0 3.40 3.50
TWTR 141212C00038500 C 12/12/14 38.5 2.88 3.15
TWTR 141212C00039000 C 12/12/14 39.0 2.43 2.76
TWTR 141212C00039500 C 12/12/14 39.5 2.27 2.38
TWTR 141212C00040000 C 12/12/14 40.0 1.95 2.06
TWTR 141212C00040500 C 12/12/14 40.5 1.65 1.77
TWTR 141212C00041000 C 12/12/14 41.0 1.40 1.45
TWTR 141212C00041500 C 12/12/14 41.5 1.15 1.22
TWTR 141212C00042000 C 12/12/14 42.0 0.97 1.01
TWTR 141212C00042500 C 12/12/14 42.5 0.79 0.84
TWTR 141212C00043000 C 12/12/14 43.0 0.65 0.69
TWTR 141212C00043500 C 12/12/14 43.5 0.53 0.56
TWTR 141212C00044000 C 12/12/14 44.0 0.43 0.46
TWTR 141212C00044500 C 12/12/14 44.5 0.34 0.40
TWTR 141212C00045000 C 12/12/14 45.0 0.25 0.32
TWTR 141212C00045500 C 12/12/14 45.5 0.20 0.26
TWTR 141212C00046000 C 12/12/14 46.0 0.17 0.23
TWTR 141212C00046500 C 12/12/14 46.5 0.14 0.19
TWTR 141212C00047000 C 12/12/14 47.0 0.11 0.17
TWTR 141212C00047500 C 12/12/14 47.5 0.09 0.16
TWTR 141212C00048000 C 12/12/14 48.0 0.08 0.12
TWTR 141212C00048500 C 12/12/14 48.5 0.04 0.11
TWTR 141212C00049000 C 12/12/14 49.0 0.01 0.10
TWTR 141212C00049500 C 12/12/14 49.5 0.02 0.09
TWTR 141212C00050000 C 12/12/14 50.0 0.03 0.09
TWTR 141212C00051000 C 12/12/14 51.0 0.01 0.08
TWTR 141212C00052000 C 12/12/14 52.0 0.02 0.07
TWTR 141212C00055000 C 12/12/14 55.0 0.00 0.05
TWTR 141212P00030000 P 12/12/14 30.0 0.00 0.04
TWTR 141212P00033000 P 12/12/14 33.0 0.02 0.07
TWTR 141212P00033500 P 12/12/14 33.5 0.01 0.08
TWTR 141212P00034000 P 12/12/14 34.0 0.03 0.06
TWTR 141212P00034500 P 12/12/14 34.5 0.03 0.11
TWTR 141212P00035000 P 12/12/14 35.0 0.05 0.14
TWTR 141212P00035500 P 12/12/14 35.5 0.08 0.12
TWTR 141212P00036000 P 12/12/14 36.0 0.10 0.17
TWTR 141212P00036500 P 12/12/14 36.5 0.13 0.23
TWTR 141212P00037000 P 12/12/14 37.0 0.17 0.24
TWTR 141212P00037500 P 12/12/14 37.5 0.22 0.27
TWTR 141212P00038000 P 12/12/14 38.0 0.30 0.34
TWTR 141212P00038500 P 12/12/14 38.5 0.38 0.47
TWTR 141212P00039000 P 12/12/14 39.0 0.51 0.54
TWTR 141212P00039500 P 12/12/14 39.5 0.62 0.73
TWTR 141212P00040000 P 12/12/14 40.0 0.80 0.87
TWTR 141212P00040500 P 12/12/14 40.5 1.01 1.07
TWTR 141212P00041000 P 12/12/14 41.0 1.21 1.35
TWTR 141212P00041500 P 12/12/14 41.5 1.47 1.61
TWTR 141212P00042000 P 12/12/14 42.0 1.76 1.90
TWTR 141212P00042500 P 12/12/14 42.5 2.12 2.22
TWTR 141212P00043000 P 12/12/14 43.0 2.45 2.57
TWTR 141212P00043500 P 12/12/14 43.5 2.79 2.96
TWTR 141212P00044000 P 12/12/14 44.0 3.15 3.55
TWTR 141212P00044500 P 12/12/14 44.5 3.60 3.95
TWTR 141212P00045000 P 12/12/14 45.0 4.00 4.40
TWTR 141212P00045500 P 12/12/14 45.5 4.20 4.90
TWTR 141212P00046000 P 12/12/14 46.0 4.20 5.50
TWTR 141212P00046500 P 12/12/14 46.5 5.10 5.95
TWTR 141212P00047000 P 12/12/14 47.0 5.55 6.45
TWTR 141212P00047500 P 12/12/14 47.5 6.00 6.90
TWTR 141212P00048000 P 12/12/14 48.0 6.70 7.40
TWTR 141212P00048500 P 12/12/14 48.5 6.95 7.90
TWTR 141212P00049000 P 12/12/14 49.0 7.25 8.40
TWTR 141212P00049500 P 12/12/14 49.5 7.70 9.35
TWTR 141212P00050000 P 12/12/14 50.0 8.00 9.85
TWTR 141212P00051000 P 12/12/14 51.0 9.10 10.85
TWTR 141212P00052000 P 12/12/14 52.0 9.85 11.85
TWTR 141212P00055000 P 12/12/14 55.0 13.40 15.25
TWTR 141220C00016000 C 12/20/14 16.0 23.40 26.55
TWTR 141220C00017000 C 12/20/14 17.0 22.40 25.65
TWTR 141220C00018000 C 12/20/14 18.0 21.55 24.75
TWTR 141220C00019000 C 12/20/14 19.0 20.80 23.60
TWTR 141220C00020000 C 12/20/14 20.0 19.55 22.65
TWTR 141220C00021000 C 12/20/14 21.0 18.80 21.65
TWTR 141220C00023000 C 12/20/14 23.0 16.80 19.70
TWTR 141220C00024000 C 12/20/14 24.0 15.80 18.70
TWTR 141220C00025000 C 12/20/14 25.0 14.80 17.30
TWTR 141220C00026000 C 12/20/14 26.0 13.80 15.65
TWTR 141220C00027000 C 12/20/14 27.0 13.80 14.30
TWTR 141220C00028000 C 12/20/14 28.0 12.80 13.30
TWTR 141220C00029000 C 12/20/14 29.0 11.80 12.30
TWTR 141220C00030000 C 12/20/14 30.0 10.80 11.30
TWTR 141220C00031000 C 12/20/14 31.0 9.80 10.35
TWTR 141220C00032000 C 12/20/14 32.0 8.85 9.35
TWTR 141220C00032500 C 12/20/14 32.5 8.35 8.85
TWTR 141220C00033000 C 12/20/14 33.0 7.85 8.35
TWTR 141220C00033500 C 12/20/14 33.5 7.35 7.85
TWTR 141220C00034000 C 12/20/14 34.0 6.85 7.40
TWTR 141220C00034500 C 12/20/14 34.5 6.40 6.90
TWTR 141220C00035000 C 12/20/14 35.0 6.00 6.40
TWTR 141220C00035500 C 12/20/14 35.5 5.45 5.95
TWTR 141220C00036000 C 12/20/14 36.0 5.10 5.50
TWTR 141220C00036500 C 12/20/14 36.5 4.60 5.05
TWTR 141220C00037000 C 12/20/14 37.0 4.20 4.60
TWTR 141220C00037500 C 12/20/14 37.5 3.95 4.15
TWTR 141220C00038000 C 12/20/14 38.0 3.60 3.70
TWTR 141220C00038500 C 12/20/14 38.5 3.20 3.30
TWTR 141220C00039000 C 12/20/14 39.0 2.87 2.90
TWTR 141220C00039500 C 12/20/14 39.5 2.54 2.57
TWTR 141220C00040000 C 12/20/14 40.0 2.24 2.26
TWTR 141220C00040500 C 12/20/14 40.5 1.95 1.97
TWTR 141220C00041000 C 12/20/14 41.0 1.69 1.71
TWTR 141220C00041500 C 12/20/14 41.5 1.46 1.48
TWTR 141220C00042000 C 12/20/14 42.0 1.25 1.27
TWTR 141220C00042500 C 12/20/14 42.5 1.07 1.08
TWTR 141220C00043000 C 12/20/14 43.0 0.90 0.92
TWTR 141220C00043500 C 12/20/14 43.5 0.76 0.78
TWTR 141220C00044000 C 12/20/14 44.0 0.64 0.66
TWTR 141220C00044500 C 12/20/14 44.5 0.54 0.55
TWTR 141220C00045000 C 12/20/14 45.0 0.45 0.47
TWTR 141220C00045500 C 12/20/14 45.5 0.38 0.40
TWTR 141220C00046000 C 12/20/14 46.0 0.32 0.34
TWTR 141220C00046500 C 12/20/14 46.5 0.28 0.30
TWTR 141220C00047000 C 12/20/14 47.0 0.24 0.26
TWTR 141220C00047500 C 12/20/14 47.5 0.21 0.22
TWTR 141220C00048000 C 12/20/14 48.0 0.18 0.20
TWTR 141220C00048500 C 12/20/14 48.5 0.16 0.18
TWTR 141220C00049000 C 12/20/14 49.0 0.14 0.16
TWTR 141220C00049500 C 12/20/14 49.5 0.13 0.14
TWTR 141220C00050000 C 12/20/14 50.0 0.12 0.13
TWTR 141220C00051000 C 12/20/14 51.0 0.10 0.11
TWTR 141220C00052000 C 12/20/14 52.0 0.08 0.10
TWTR 141220C00052500 C 12/20/14 52.5 0.08 0.09
TWTR 141220C00053000 C 12/20/14 53.0 0.07 0.08
TWTR 141220C00054000 C 12/20/14 54.0 0.06 0.07
TWTR 141220C00055000 C 12/20/14 55.0 0.05 0.06
TWTR 141220C00057500 C 12/20/14 57.5 0.04 0.05
TWTR 141220C00060000 C 12/20/14 60.0 0.02 0.04
TWTR 141220C00062500 C 12/20/14 62.5 0.01 0.03
TWTR 141220C00065000 C 12/20/14 65.0 0.01 0.02
TWTR 141220C00067500 C 12/20/14 67.5 0.00 0.03
TWTR 141220C00070000 C 12/20/14 70.0 0.00 0.03
TWTR 141220C00072500 C 12/20/14 72.5 0.00 0.03
TWTR 141220C00075000 C 12/20/14 75.0 0.00 0.02
TWTR 141220C00080000 C 12/20/14 80.0 0.00 0.03
TWTR 141220C00085000 C 12/20/14 85.0 0.00 0.02
TWTR 141220C00090000 C 12/20/14 90.0 0.00 0.02
TWTR 141220C00095000 C 12/20/14 95.0 0.00 0.02
TWTR 141220P00016000 P 12/20/14 16.0 0.00 0.02
TWTR 141220P00017000 P 12/20/14 17.0 0.00 0.02
TWTR 141220P00018000 P 12/20/14 18.0 0.00 0.02
TWTR 141220P00019000 P 12/20/14 19.0 0.00 0.02
TWTR 141220P00020000 P 12/20/14 20.0 0.00 0.02
TWTR 141220P00021000 P 12/20/14 21.0 0.00 0.02
TWTR 141220P00023000 P 12/20/14 23.0 0.00 0.03
TWTR 141220P00024000 P 12/20/14 24.0 0.00 0.03
TWTR 141220P00025000 P 12/20/14 25.0 0.00 0.03
TWTR 141220P00026000 P 12/20/14 26.0 0.00 0.03
TWTR 141220P00027000 P 12/20/14 27.0 0.00 0.04
TWTR 141220P00028000 P 12/20/14 28.0 0.00 0.05
TWTR 141220P00029000 P 12/20/14 29.0 0.02 0.04
TWTR 141220P00030000 P 12/20/14 30.0 0.03 0.05
TWTR 141220P00031000 P 12/20/14 31.0 0.04 0.05
TWTR 141220P00032000 P 12/20/14 32.0 0.05 0.06
TWTR 141220P00032500 P 12/20/14 32.5 0.06 0.07
TWTR 141220P00033000 P 12/20/14 33.0 0.07 0.08
TWTR 141220P00033500 P 12/20/14 33.5 0.08 0.09
TWTR 141220P00034000 P 12/20/14 34.0 0.09 0.10
TWTR 141220P00034500 P 12/20/14 34.5 0.10 0.12
TWTR 141220P00035000 P 12/20/14 35.0 0.12 0.14
TWTR 141220P00035500 P 12/20/14 35.5 0.15 0.17
TWTR 141220P00036000 P 12/20/14 36.0 0.19 0.20
TWTR 141220P00036500 P 12/20/14 36.5 0.23 0.25
TWTR 141220P00037000 P 12/20/14 37.0 0.29 0.31
TWTR 141220P00037500 P 12/20/14 37.5 0.37 0.39
TWTR 141220P00038000 P 12/20/14 38.0 0.47 0.48
TWTR 141220P00038500 P 12/20/14 38.5 0.58 0.60
TWTR 141220P00039000 P 12/20/14 39.0 0.72 0.74
TWTR 141220P00039500 P 12/20/14 39.5 0.88 0.91
TWTR 141220P00040000 P 12/20/14 40.0 1.07 1.10
TWTR 141220P00040500 P 12/20/14 40.5 1.29 1.31
TWTR 141220P00041000 P 12/20/14 41.0 1.54 1.55
TWTR 141220P00041500 P 12/20/14 41.5 1.80 1.82
TWTR 141220P00042000 P 12/20/14 42.0 2.10 2.11
TWTR 141220P00042500 P 12/20/14 42.5 2.41 2.43
TWTR 141220P00043000 P 12/20/14 43.0 2.73 2.77
TWTR 141220P00043500 P 12/20/14 43.5 3.10 3.15
TWTR 141220P00044000 P 12/20/14 44.0 3.45 3.55
TWTR 141220P00044500 P 12/20/14 44.5 3.85 3.95
TWTR 141220P00045000 P 12/20/14 45.0 4.20 4.40
TWTR 141220P00045500 P 12/20/14 45.5 4.60 5.00
TWTR 141220P00046000 P 12/20/14 46.0 5.05 5.45
TWTR 141220P00046500 P 12/20/14 46.5 5.50 5.95
TWTR 141220P00047000 P 12/20/14 47.0 5.95 6.40
TWTR 141220P00047500 P 12/20/14 47.5 6.40 6.90
TWTR 141220P00048000 P 12/20/14 48.0 6.90 7.35
TWTR 141220P00048500 P 12/20/14 48.5 7.35 7.85
TWTR 141220P00049000 P 12/20/14 49.0 7.85 8.35
TWTR 141220P00049500 P 12/20/14 49.5 8.35 8.85
TWTR 141220P00050000 P 12/20/14 50.0 8.80 9.35
TWTR 141220P00051000 P 12/20/14 51.0 9.80 10.30
TWTR 141220P00052000 P 12/20/14 52.0 10.75 11.30
TWTR 141220P00052500 P 12/20/14 52.5 11.25 11.80
TWTR 141220P00053000 P 12/20/14 53.0 11.75 12.30
TWTR 141220P00054000 P 12/20/14 54.0 12.75 13.30
TWTR 141220P00055000 P 12/20/14 55.0 13.75 14.30
TWTR 141220P00057500 P 12/20/14 57.5 16.25 16.75
TWTR 141220P00060000 P 12/20/14 60.0 18.75 19.25
TWTR 141220P00062500 P 12/20/14 62.5 20.45 22.10
TWTR 141220P00065000 P 12/20/14 65.0 22.40 24.85
TWTR 141220P00067500 P 12/20/14 67.5 24.85 27.75
TWTR 141220P00070000 P 12/20/14 70.0 27.45 30.60
TWTR 141220P00072500 P 12/20/14 72.5 29.85 33.10
TWTR 141220P00075000 P 12/20/14 75.0 32.35 35.30
TWTR 141220P00080000 P 12/20/14 80.0 37.40 40.50
TWTR 141220P00085000 P 12/20/14 85.0 42.50 45.55
TWTR 141220P00090000 P 12/20/14 90.0 47.45 50.60
TWTR 141220P00095000 P 12/20/14 95.0 52.30 55.60
TWTR 141226C00030000 C 12/26/14 30.0 9.85 11.75
TWTR 141226C00033000 C 12/26/14 33.0 6.90 8.95
TWTR 141226C00033500 C 12/26/14 33.5 6.45 8.25
TWTR 141226C00034000 C 12/26/14 34.0 6.85 8.00
TWTR 141226C00034500 C 12/26/14 34.5 6.35 7.30
TWTR 141226C00035000 C 12/26/14 35.0 5.95 6.95
TWTR 141226C00035500 C 12/26/14 35.5 5.45 6.25
TWTR 141226C00036000 C 12/26/14 36.0 5.10 5.95
TWTR 141226C00036500 C 12/26/14 36.5 4.75 5.15
TWTR 141226C00037000 C 12/26/14 37.0 4.35 4.75
TWTR 141226C00037500 C 12/26/14 37.5 3.95 4.30
TWTR 141226C00038000 C 12/26/14 38.0 3.55 3.90
TWTR 141226C00038500 C 12/26/14 38.5 3.20 3.60
TWTR 141226C00039000 C 12/26/14 39.0 2.84 3.25
TWTR 141226C00039500 C 12/26/14 39.5 2.50 2.84
TWTR 141226C00040000 C 12/26/14 40.0 2.38 2.53
TWTR 141226C00040500 C 12/26/14 40.5 2.07 2.22
TWTR 141226C00041000 C 12/26/14 41.0 1.84 1.89
TWTR 141226C00041500 C 12/26/14 41.5 1.60 1.74
TWTR 141226C00042000 C 12/26/14 42.0 1.26 1.52
TWTR 141226C00042500 C 12/26/14 42.5 1.17 1.30
TWTR 141226C00043000 C 12/26/14 43.0 0.93 1.14
TWTR 141226C00043500 C 12/26/14 43.5 0.87 0.96
TWTR 141226C00044000 C 12/26/14 44.0 0.77 0.83
TWTR 141226C00044500 C 12/26/14 44.5 0.59 0.75
TWTR 141226C00045000 C 12/26/14 45.0 0.56 0.61
TWTR 141226C00045500 C 12/26/14 45.5 0.41 0.62
TWTR 141226C00046000 C 12/26/14 46.0 0.36 0.53
TWTR 141226C00046500 C 12/26/14 46.5 0.31 0.40
TWTR 141226C00047000 C 12/26/14 47.0 0.26 0.39
TWTR 141226C00047500 C 12/26/14 47.5 0.22 0.33
TWTR 141226C00048000 C 12/26/14 48.0 0.19 0.34
TWTR 141226C00048500 C 12/26/14 48.5 0.17 0.26
TWTR 141226C00049000 C 12/26/14 49.0 0.15 0.22
TWTR 141226C00050000 C 12/26/14 50.0 0.11 0.20
TWTR 141226C00055000 C 12/26/14 55.0 0.02 0.10
TWTR 141226P00030000 P 12/26/14 30.0 0.02 0.09
TWTR 141226P00033000 P 12/26/14 33.0 0.07 0.14
TWTR 141226P00033500 P 12/26/14 33.5 0.08 0.21
TWTR 141226P00034000 P 12/26/14 34.0 0.11 0.24
TWTR 141226P00034500 P 12/26/14 34.5 0.12 0.23
TWTR 141226P00035000 P 12/26/14 35.0 0.15 0.28
TWTR 141226P00035500 P 12/26/14 35.5 0.21 0.34
TWTR 141226P00036000 P 12/26/14 36.0 0.24 0.32
TWTR 141226P00036500 P 12/26/14 36.5 0.33 0.34
TWTR 141226P00037000 P 12/26/14 37.0 0.36 0.49
TWTR 141226P00037500 P 12/26/14 37.5 0.48 0.58
TWTR 141226P00038000 P 12/26/14 38.0 0.56 0.65
TWTR 141226P00038500 P 12/26/14 38.5 0.70 0.89
TWTR 141226P00039000 P 12/26/14 39.0 0.88 0.92
TWTR 141226P00039500 P 12/26/14 39.5 1.03 1.23
TWTR 141226P00040000 P 12/26/14 40.0 1.20 1.45
TWTR 141226P00040500 P 12/26/14 40.5 1.42 1.64
TWTR 141226P00041000 P 12/26/14 41.0 1.68 1.75
TWTR 141226P00041500 P 12/26/14 41.5 1.93 2.01
TWTR 141226P00042000 P 12/26/14 42.0 2.18 2.41
TWTR 141226P00042500 P 12/26/14 42.5 2.49 2.72
TWTR 141226P00043000 P 12/26/14 43.0 2.81 3.25
TWTR 141226P00043500 P 12/26/14 43.5 3.15 3.60
TWTR 141226P00044000 P 12/26/14 44.0 3.50 3.95
TWTR 141226P00044500 P 12/26/14 44.5 3.90 4.35
TWTR 141226P00045000 P 12/26/14 45.0 4.30 4.75
TWTR 141226P00045500 P 12/26/14 45.5 4.70 5.10
TWTR 141226P00046000 P 12/26/14 46.0 5.15 5.60
TWTR 141226P00046500 P 12/26/14 46.5 5.55 6.00
TWTR 141226P00047000 P 12/26/14 47.0 5.60 6.60
TWTR 141226P00047500 P 12/26/14 47.5 5.95 7.05
TWTR 141226P00048000 P 12/26/14 48.0 6.30 7.55
TWTR 141226P00048500 P 12/26/14 48.5 6.45 8.15
TWTR 141226P00049000 P 12/26/14 49.0 7.50 8.50
TWTR 141226P00050000 P 12/26/14 50.0 8.75 9.70
TWTR 141226P00055000 P 12/26/14 55.0 12.80 14.55
TWTR 150102C00033000 C 01/02/15 33.0 6.95 8.95
TWTR 150102C00034000 C 01/02/15 34.0 6.90 8.00
TWTR 150102C00034500 C 01/02/15 34.5 6.45 7.45
TWTR 150102C00035000 C 01/02/15 35.0 6.05 6.90
TWTR 150102C00035500 C 01/02/15 35.5 5.60 6.45
TWTR 150102C00036000 C 01/02/15 36.0 5.30 5.70
TWTR 150102C00036500 C 01/02/15 36.5 4.85 5.30
TWTR 150102C00037000 C 01/02/15 37.0 4.45 4.90
TWTR 150102C00037500 C 01/02/15 37.5 4.05 4.50
TWTR 150102C00038000 C 01/02/15 38.0 3.90 4.10
TWTR 150102C00038500 C 01/02/15 38.5 3.50 3.75
TWTR 150102C00039000 C 01/02/15 39.0 3.20 3.40
TWTR 150102C00039500 C 01/02/15 39.5 2.91 3.05
TWTR 150102C00040000 C 01/02/15 40.0 2.53 2.70
TWTR 150102C00040500 C 01/02/15 40.5 2.34 2.47
TWTR 150102C00041000 C 01/02/15 41.0 2.08 2.21
TWTR 150102C00041500 C 01/02/15 41.5 1.86 1.93
TWTR 150102C00042000 C 01/02/15 42.0 1.65 1.72
TWTR 150102C00042500 C 01/02/15 42.5 1.45 1.52
TWTR 150102C00043000 C 01/02/15 43.0 1.27 1.35
TWTR 150102C00043500 C 01/02/15 43.5 1.10 1.19
TWTR 150102C00044000 C 01/02/15 44.0 0.97 1.03
TWTR 150102C00044500 C 01/02/15 44.5 0.84 0.94
TWTR 150102C00045000 C 01/02/15 45.0 0.69 0.80
TWTR 150102C00045500 C 01/02/15 45.5 0.59 0.71
TWTR 150102C00046000 C 01/02/15 46.0 0.49 0.67
TWTR 150102C00046500 C 01/02/15 46.5 0.37 0.61
TWTR 150102C00047000 C 01/02/15 47.0 0.31 0.53
TWTR 150102C00047500 C 01/02/15 47.5 0.32 0.46
TWTR 150102C00048000 C 01/02/15 48.0 0.32 0.40
TWTR 150102C00048500 C 01/02/15 48.5 0.24 0.35
TWTR 150102C00049000 C 01/02/15 49.0 0.15 0.31
TWTR 150102C00049500 C 01/02/15 49.5 0.11 0.27
TWTR 150102C00050000 C 01/02/15 50.0 0.16 0.28
TWTR 150102P00033000 P 01/02/15 33.0 0.10 0.24
TWTR 150102P00034000 P 01/02/15 34.0 0.17 0.31
TWTR 150102P00034500 P 01/02/15 34.5 0.21 0.36
TWTR 150102P00035000 P 01/02/15 35.0 0.25 0.41
TWTR 150102P00035500 P 01/02/15 35.5 0.30 0.47
TWTR 150102P00036000 P 01/02/15 36.0 0.38 0.55
TWTR 150102P00036500 P 01/02/15 36.5 0.45 0.56
TWTR 150102P00037000 P 01/02/15 37.0 0.55 0.60
TWTR 150102P00037500 P 01/02/15 37.5 0.65 0.78
TWTR 150102P00038000 P 01/02/15 38.0 0.77 0.87
TWTR 150102P00038500 P 01/02/15 38.5 0.92 0.98
TWTR 150102P00039000 P 01/02/15 39.0 1.06 1.14
TWTR 150102P00039500 P 01/02/15 39.5 1.25 1.32
TWTR 150102P00040000 P 01/02/15 40.0 1.45 1.54
TWTR 150102P00040500 P 01/02/15 40.5 1.67 1.74
TWTR 150102P00041000 P 01/02/15 41.0 1.89 2.02
TWTR 150102P00041500 P 01/02/15 41.5 2.14 2.27
TWTR 150102P00042000 P 01/02/15 42.0 2.42 2.71
TWTR 150102P00042500 P 01/02/15 42.5 2.75 2.85
TWTR 150102P00043000 P 01/02/15 43.0 3.00 3.25
TWTR 150102P00043500 P 01/02/15 43.5 3.40 3.60
TWTR 150102P00044000 P 01/02/15 44.0 3.75 3.90
TWTR 150102P00044500 P 01/02/15 44.5 4.10 4.35
TWTR 150102P00045000 P 01/02/15 45.0 4.45 4.75
TWTR 150102P00045500 P 01/02/15 45.5 4.85 5.30
TWTR 150102P00046000 P 01/02/15 46.0 5.30 5.70
TWTR 150102P00046500 P 01/02/15 46.5 5.70 6.15
TWTR 150102P00047000 P 01/02/15 47.0 6.15 6.55
TWTR 150102P00047500 P 01/02/15 47.5 6.25 7.15
TWTR 150102P00048000 P 01/02/15 48.0 6.70 7.55
TWTR 150102P00048500 P 01/02/15 48.5 7.20 8.05
TWTR 150102P00049000 P 01/02/15 49.0 7.45 8.65
TWTR 150102P00049500 P 01/02/15 49.5 8.05 9.15
TWTR 150102P00050000 P 01/02/15 50.0 8.75 9.70
TWTR 150109C00032500 C 01/09/15 32.5 7.45 10.35
TWTR 150109C00033000 C 01/09/15 33.0 7.00 9.90
TWTR 150109C00033500 C 01/09/15 33.5 6.55 9.45
TWTR 150109C00034000 C 01/09/15 34.0 6.35 8.55
TWTR 150109C00034500 C 01/09/15 34.5 5.65 8.40
TWTR 150109C00035000 C 01/09/15 35.0 5.20 7.85
TWTR 150109C00035500 C 01/09/15 35.5 5.30 7.50
TWTR 150109C00036000 C 01/09/15 36.0 5.45 5.90
TWTR 150109C00036500 C 01/09/15 36.5 5.00 5.45
TWTR 150109C00037000 C 01/09/15 37.0 4.60 5.10
TWTR 150109C00037500 C 01/09/15 37.5 4.25 4.70
TWTR 150109C00038000 C 01/09/15 38.0 3.90 4.35
TWTR 150109C00038500 C 01/09/15 38.5 3.70 4.00
TWTR 150109C00039000 C 01/09/15 39.0 3.20 3.60
TWTR 150109C00039500 C 01/09/15 39.5 2.93 3.30
TWTR 150109C00040000 C 01/09/15 40.0 2.65 3.05
TWTR 150109C00040500 C 01/09/15 40.5 2.40 2.71
TWTR 150109C00041000 C 01/09/15 41.0 2.25 2.45
TWTR 150109C00041500 C 01/09/15 41.5 2.06 2.22
TWTR 150109C00042000 C 01/09/15 42.0 1.81 1.99
TWTR 150109C00042500 C 01/09/15 42.5 1.54 1.82
TWTR 150109C00043000 C 01/09/15 43.0 1.38 1.61
TWTR 150109C00043500 C 01/09/15 43.5 1.25 1.47
TWTR 150109C00044000 C 01/09/15 44.0 1.07 1.27
TWTR 150109C00044500 C 01/09/15 44.5 0.95 1.15
TWTR 150109C00045000 C 01/09/15 45.0 0.84 1.05
TWTR 150109C00045500 C 01/09/15 45.5 0.71 0.93
TWTR 150109C00046000 C 01/09/15 46.0 0.72 0.82
TWTR 150109C00046500 C 01/09/15 46.5 0.52 0.79
TWTR 150109C00047000 C 01/09/15 47.0 0.44 0.71
TWTR 150109C00047500 C 01/09/15 47.5 0.37 0.66
TWTR 150109C00048000 C 01/09/15 48.0 0.32 0.56
TWTR 150109C00048500 C 01/09/15 48.5 0.27 0.54
TWTR 150109P00032500 P 01/09/15 32.5 0.09 0.28
TWTR 150109P00033000 P 01/09/15 33.0 0.11 0.31
TWTR 150109P00033500 P 01/09/15 33.5 0.15 0.36
TWTR 150109P00034000 P 01/09/15 34.0 0.19 0.41
TWTR 150109P00034500 P 01/09/15 34.5 0.24 0.47
TWTR 150109P00035000 P 01/09/15 35.0 0.29 0.53
TWTR 150109P00035500 P 01/09/15 35.5 0.36 0.61
TWTR 150109P00036000 P 01/09/15 36.0 0.44 0.62
TWTR 150109P00036500 P 01/09/15 36.5 0.53 0.80
TWTR 150109P00037000 P 01/09/15 37.0 0.64 0.90
TWTR 150109P00037500 P 01/09/15 37.5 0.77 1.01
TWTR 150109P00038000 P 01/09/15 38.0 0.90 1.17
TWTR 150109P00038500 P 01/09/15 38.5 1.10 1.31
TWTR 150109P00039000 P 01/09/15 39.0 1.21 1.52
TWTR 150109P00039500 P 01/09/15 39.5 1.40 1.72
TWTR 150109P00040000 P 01/09/15 40.0 1.61 1.93
TWTR 150109P00040500 P 01/09/15 40.5 1.86 2.15
TWTR 150109P00041000 P 01/09/15 41.0 2.11 2.26
TWTR 150109P00041500 P 01/09/15 41.5 2.37 2.52
TWTR 150109P00042000 P 01/09/15 42.0 2.64 2.93
TWTR 150109P00042500 P 01/09/15 42.5 2.93 3.25
TWTR 150109P00043000 P 01/09/15 43.0 3.25 3.55
TWTR 150109P00043500 P 01/09/15 43.5 3.55 3.90
TWTR 150109P00044000 P 01/09/15 44.0 3.90 4.35
TWTR 150109P00044500 P 01/09/15 44.5 4.25 4.70
TWTR 150109P00045000 P 01/09/15 45.0 4.65 5.10
TWTR 150109P00045500 P 01/09/15 45.5 5.00 5.50
TWTR 150109P00046000 P 01/09/15 46.0 5.40 5.90
TWTR 150109P00046500 P 01/09/15 46.5 5.80 6.30
TWTR 150109P00047000 P 01/09/15 47.0 6.25 6.70
TWTR 150109P00047500 P 01/09/15 47.5 6.65 7.15
TWTR 150109P00048000 P 01/09/15 48.0 7.10 7.60
TWTR 150109P00048500 P 01/09/15 48.5 7.05 8.15
TWTR 150117C00016000 C 01/17/15 16.0 23.55 26.70
TWTR 150117C00017000 C 01/17/15 17.0 22.80 25.70
TWTR 150117C00018000 C 01/17/15 18.0 21.80 24.75
TWTR 150117C00019000 C 01/17/15 19.0 20.80 23.70
TWTR 150117C00020000 C 01/17/15 20.0 19.80 22.95
TWTR 150117C00021000 C 01/17/15 21.0 18.80 20.90
TWTR 150117C00023000 C 01/17/15 23.0 16.80 18.70
TWTR 150117C00024000 C 01/17/15 24.0 16.45 17.90
TWTR 150117C00025000 C 01/17/15 25.0 15.45 16.90
TWTR 150117C00026000 C 01/17/15 26.0 14.50 15.75
TWTR 150117C00027000 C 01/17/15 27.0 13.50 14.95
TWTR 150117C00028000 C 01/17/15 28.0 12.55 13.75
TWTR 150117C00029000 C 01/17/15 29.0 11.60 12.80
TWTR 150117C00030000 C 01/17/15 30.0 10.85 11.60
TWTR 150117C00031000 C 01/17/15 31.0 9.95 10.50
TWTR 150117C00032000 C 01/17/15 32.0 8.80 9.90
TWTR 150117C00033000 C 01/17/15 33.0 8.05 8.65
TWTR 150117C00034000 C 01/17/15 34.0 7.35 7.75
TWTR 150117C00035000 C 01/17/15 35.0 6.40 6.90
TWTR 150117C00036000 C 01/17/15 36.0 5.60 6.05
TWTR 150117C00037000 C 01/17/15 37.0 5.15 5.20
TWTR 150117C00038000 C 01/17/15 38.0 4.45 4.50
TWTR 150117C00039000 C 01/17/15 39.0 3.75 3.85
TWTR 150117C00040000 C 01/17/15 40.0 3.15 3.25
TWTR 150117C00041000 C 01/17/15 41.0 2.68 2.70
TWTR 150117C00042000 C 01/17/15 42.0 2.22 2.24
TWTR 150117C00043000 C 01/17/15 43.0 1.82 1.85
TWTR 150117C00044000 C 01/17/15 44.0 1.49 1.52
TWTR 150117C00045000 C 01/17/15 45.0 1.21 1.23
TWTR 150117C00046000 C 01/17/15 46.0 0.98 1.01
TWTR 150117C00047000 C 01/17/15 47.0 0.80 0.82
TWTR 150117C00048000 C 01/17/15 48.0 0.65 0.67
TWTR 150117C00049000 C 01/17/15 49.0 0.53 0.55
TWTR 150117C00050000 C 01/17/15 50.0 0.43 0.46
TWTR 150117C00052500 C 01/17/15 52.5 0.27 0.29
TWTR 150117C00055000 C 01/17/15 55.0 0.18 0.20
TWTR 150117C00057500 C 01/17/15 57.5 0.13 0.15
TWTR 150117C00060000 C 01/17/15 60.0 0.10 0.12
TWTR 150117C00062500 C 01/17/15 62.5 0.08 0.10
TWTR 150117C00065000 C 01/17/15 65.0 0.06 0.08
TWTR 150117C00067500 C 01/17/15 67.5 0.05 0.07
TWTR 150117C00070000 C 01/17/15 70.0 0.04 0.07
TWTR 150117C00072500 C 01/17/15 72.5 0.04 0.06
TWTR 150117C00075000 C 01/17/15 75.0 0.03 0.06
TWTR 150117C00077500 C 01/17/15 77.5 0.02 0.06
TWTR 150117C00080000 C 01/17/15 80.0 0.02 0.04
TWTR 150117C00085000 C 01/17/15 85.0 0.01 0.04
TWTR 150117C00090000 C 01/17/15 90.0 0.01 0.03
TWTR 150117C00095000 C 01/17/15 95.0 0.01 0.03
TWTR 150117C00100000 C 01/17/15 100.0 0.00 0.03
TWTR 150117C00105000 C 01/17/15 105.0 0.00 0.03
TWTR 150117P00016000 P 01/17/15 16.0 0.00 0.03
TWTR 150117P00017000 P 01/17/15 17.0 0.00 0.03
TWTR 150117P00018000 P 01/17/15 18.0 0.00 0.03
TWTR 150117P00019000 P 01/17/15 19.0 0.00 0.03
TWTR 150117P00020000 P 01/17/15 20.0 0.00 0.03
TWTR 150117P00021000 P 01/17/15 21.0 0.00 0.04
TWTR 150117P00023000 P 01/17/15 23.0 0.01 0.06
TWTR 150117P00024000 P 01/17/15 24.0 0.02 0.04
TWTR 150117P00025000 P 01/17/15 25.0 0.03 0.05
TWTR 150117P00026000 P 01/17/15 26.0 0.04 0.06
TWTR 150117P00027000 P 01/17/15 27.0 0.06 0.07
TWTR 150117P00028000 P 01/17/15 28.0 0.08 0.09
TWTR 150117P00029000 P 01/17/15 29.0 0.10 0.11
TWTR 150117P00030000 P 01/17/15 30.0 0.13 0.15
TWTR 150117P00031000 P 01/17/15 31.0 0.17 0.19
TWTR 150117P00032000 P 01/17/15 32.0 0.23 0.25
TWTR 150117P00033000 P 01/17/15 33.0 0.31 0.33
TWTR 150117P00034000 P 01/17/15 34.0 0.41 0.44
TWTR 150117P00035000 P 01/17/15 35.0 0.55 0.58
TWTR 150117P00036000 P 01/17/15 36.0 0.74 0.76
TWTR 150117P00037000 P 01/17/15 37.0 0.97 0.99
TWTR 150117P00038000 P 01/17/15 38.0 1.25 1.28
TWTR 150117P00039000 P 01/17/15 39.0 1.60 1.63
TWTR 150117P00040000 P 01/17/15 40.0 2.02 2.04
TWTR 150117P00041000 P 01/17/15 41.0 2.49 2.52
TWTR 150117P00042000 P 01/17/15 42.0 3.00 3.10
TWTR 150117P00043000 P 01/17/15 43.0 3.60 3.70
TWTR 150117P00044000 P 01/17/15 44.0 4.30 4.35
TWTR 150117P00045000 P 01/17/15 45.0 5.00 5.10
TWTR 150117P00046000 P 01/17/15 46.0 5.75 5.85
TWTR 150117P00047000 P 01/17/15 47.0 6.60 6.75
TWTR 150117P00048000 P 01/17/15 48.0 7.35 7.80
TWTR 150117P00049000 P 01/17/15 49.0 8.25 8.50
TWTR 150117P00050000 P 01/17/15 50.0 9.15 9.35
TWTR 150117P00052500 P 01/17/15 52.5 11.15 12.05
TWTR 150117P00055000 P 01/17/15 55.0 13.55 14.40
TWTR 150117P00057500 P 01/17/15 57.5 16.00 17.15
TWTR 150117P00060000 P 01/17/15 60.0 18.40 19.40
TWTR 150117P00062500 P 01/17/15 62.5 20.90 21.90
TWTR 150117P00065000 P 01/17/15 65.0 23.40 24.35
TWTR 150117P00067500 P 01/17/15 67.5 25.80 26.85
TWTR 150117P00070000 P 01/17/15 70.0 28.20 29.65
TWTR 150117P00072500 P 01/17/15 72.5 29.95 32.70
TWTR 150117P00075000 P 01/17/15 75.0 32.50 35.25
TWTR 150117P00077500 P 01/17/15 77.5 34.95 38.05
TWTR 150117P00080000 P 01/17/15 80.0 37.45 40.60
TWTR 150117P00085000 P 01/17/15 85.0 42.25 45.50
TWTR 150117P00090000 P 01/17/15 90.0 47.30 50.60
TWTR 150117P00095000 P 01/17/15 95.0 52.30 55.60
TWTR 150117P00100000 P 01/17/15 100.0 57.35 60.60
TWTR 150117P00105000 P 01/17/15 105.0 62.35 65.60
TWTR 150320C00019000 C 03/20/15 19.0 20.90 22.90
TWTR 150320C00020000 C 03/20/15 20.0 21.15 21.85
TWTR 150320C00021000 C 03/20/15 21.0 18.90 20.80
TWTR 150320C00022000 C 03/20/15 22.0 18.25 19.90
TWTR 150320C00023000 C 03/20/15 23.0 17.00 19.45
TWTR 150320C00024000 C 03/20/15 24.0 16.05 18.60
TWTR 150320C00025000 C 03/20/15 25.0 15.10 17.60
TWTR 150320C00026000 C 03/20/15 26.0 14.20 16.65
TWTR 150320C00027000 C 03/20/15 27.0 13.35 15.10
TWTR 150320C00028000 C 03/20/15 28.0 12.45 14.20
TWTR 150320C00029000 C 03/20/15 29.0 11.60 13.30
TWTR 150320C00030000 C 03/20/15 30.0 10.85 12.45
TWTR 150320C00031000 C 03/20/15 31.0 10.10 11.60
TWTR 150320C00032000 C 03/20/15 32.0 9.95 10.50
TWTR 150320C00033000 C 03/20/15 33.0 9.20 9.70
TWTR 150320C00034000 C 03/20/15 34.0 8.75 8.85
TWTR 150320C00035000 C 03/20/15 35.0 8.05 8.15
TWTR 150320C00036000 C 03/20/15 36.0 7.40 7.45
TWTR 150320C00037000 C 03/20/15 37.0 6.75 6.85
TWTR 150320C00038000 C 03/20/15 38.0 6.15 6.25
TWTR 150320C00039000 C 03/20/15 39.0 5.60 5.70
TWTR 150320C00040000 C 03/20/15 40.0 5.05 5.15
TWTR 150320C00041000 C 03/20/15 41.0 4.55 4.65
TWTR 150320C00042000 C 03/20/15 42.0 4.10 4.20
TWTR 150320C00043000 C 03/20/15 43.0 3.70 3.80
TWTR 150320C00044000 C 03/20/15 44.0 3.30 3.40
TWTR 150320C00045000 C 03/20/15 45.0 3.00 3.05
TWTR 150320C00046000 C 03/20/15 46.0 2.68 2.74
TWTR 150320C00047000 C 03/20/15 47.0 2.40 2.45
TWTR 150320C00048000 C 03/20/15 48.0 2.15 2.19
TWTR 150320C00049000 C 03/20/15 49.0 1.92 1.96
TWTR 150320C00050000 C 03/20/15 50.0 1.72 1.75
TWTR 150320C00052500 C 03/20/15 52.5 1.29 1.33
TWTR 150320C00055000 C 03/20/15 55.0 0.98 1.00
TWTR 150320C00057500 C 03/20/15 57.5 0.75 0.77
TWTR 150320C00060000 C 03/20/15 60.0 0.57 0.60
TWTR 150320C00062500 C 03/20/15 62.5 0.45 0.47
TWTR 150320C00065000 C 03/20/15 65.0 0.35 0.38
TWTR 150320C00070000 C 03/20/15 70.0 0.17 0.25
TWTR 150320C00075000 C 03/20/15 75.0 0.12 0.20
TWTR 150320C00080000 C 03/20/15 80.0 0.06 0.17
TWTR 150320P00019000 P 03/20/15 19.0 0.04 0.12
TWTR 150320P00020000 P 03/20/15 20.0 0.06 0.14
TWTR 150320P00021000 P 03/20/15 21.0 0.09 0.16
TWTR 150320P00022000 P 03/20/15 22.0 0.10 0.20
TWTR 150320P00023000 P 03/20/15 23.0 0.16 0.19
TWTR 150320P00024000 P 03/20/15 24.0 0.20 0.23
TWTR 150320P00025000 P 03/20/15 25.0 0.26 0.27
TWTR 150320P00026000 P 03/20/15 26.0 0.33 0.36
TWTR 150320P00027000 P 03/20/15 27.0 0.40 0.44
TWTR 150320P00028000 P 03/20/15 28.0 0.50 0.55
TWTR 150320P00029000 P 03/20/15 29.0 0.62 0.65
TWTR 150320P00030000 P 03/20/15 30.0 0.75 0.79
TWTR 150320P00031000 P 03/20/15 31.0 0.92 0.95
TWTR 150320P00032000 P 03/20/15 32.0 1.11 1.14
TWTR 150320P00033000 P 03/20/15 33.0 1.32 1.36
TWTR 150320P00034000 P 03/20/15 34.0 1.58 1.61
TWTR 150320P00035000 P 03/20/15 35.0 1.87 1.90
TWTR 150320P00036000 P 03/20/15 36.0 2.19 2.23
TWTR 150320P00037000 P 03/20/15 37.0 2.56 2.59
TWTR 150320P00038000 P 03/20/15 38.0 2.95 2.99
TWTR 150320P00039000 P 03/20/15 39.0 3.35 3.40
TWTR 150320P00040000 P 03/20/15 40.0 3.85 3.95
TWTR 150320P00041000 P 03/20/15 41.0 4.35 4.45
TWTR 150320P00042000 P 03/20/15 42.0 4.90 5.00
TWTR 150320P00043000 P 03/20/15 43.0 5.50 5.55
TWTR 150320P00044000 P 03/20/15 44.0 6.10 6.20
TWTR 150320P00045000 P 03/20/15 45.0 6.75 6.85
TWTR 150320P00046000 P 03/20/15 46.0 7.45 7.55
TWTR 150320P00047000 P 03/20/15 47.0 8.15 8.25
TWTR 150320P00048000 P 03/20/15 48.0 8.90 9.00
TWTR 150320P00049000 P 03/20/15 49.0 9.65 9.75
TWTR 150320P00050000 P 03/20/15 50.0 10.40 10.90
TWTR 150320P00052500 P 03/20/15 52.5 12.45 12.95
TWTR 150320P00055000 P 03/20/15 55.0 14.60 15.20
TWTR 150320P00057500 P 03/20/15 57.5 16.75 18.10
TWTR 150320P00060000 P 03/20/15 60.0 18.95 20.55
TWTR 150320P00062500 P 03/20/15 62.5 21.25 23.00
TWTR 150320P00065000 P 03/20/15 65.0 23.60 25.45
TWTR 150320P00070000 P 03/20/15 70.0 28.70 29.40
TWTR 150320P00075000 P 03/20/15 75.0 32.85 35.35
TWTR 150320P00080000 P 03/20/15 80.0 38.20 40.30
TWTR 150619C00020000 C 06/19/15 20.0 20.10 22.70
TWTR 150619C00021000 C 06/19/15 21.0 19.20 21.10
TWTR 150619C00022000 C 06/19/15 22.0 18.25 20.25
TWTR 150619C00023000 C 06/19/15 23.0 17.35 20.25
TWTR 150619C00024000 C 06/19/15 24.0 16.45 19.35
TWTR 150619C00025000 C 06/19/15 25.0 15.60 17.50
TWTR 150619C00026000 C 06/19/15 26.0 14.70 16.95
TWTR 150619C00027000 C 06/19/15 27.0 13.90 15.80
TWTR 150619C00028000 C 06/19/15 28.0 13.05 14.85
TWTR 150619C00029000 C 06/19/15 29.0 12.25 14.25
TWTR 150619C00030000 C 06/19/15 30.0 12.35 13.00
TWTR 150619C00031000 C 06/19/15 31.0 11.60 12.25
TWTR 150619C00032000 C 06/19/15 32.0 10.90 11.55
TWTR 150619C00033000 C 06/19/15 33.0 10.20 10.85
TWTR 150619C00034000 C 06/19/15 34.0 9.60 10.20
TWTR 150619C00035000 C 06/19/15 35.0 8.95 9.60
TWTR 150619C00036000 C 06/19/15 36.0 8.35 8.95
TWTR 150619C00037000 C 06/19/15 37.0 7.80 8.40
TWTR 150619C00038000 C 06/19/15 38.0 7.40 7.80
TWTR 150619C00039000 C 06/19/15 39.0 6.85 7.30
TWTR 150619C00040000 C 06/19/15 40.0 6.40 6.70
TWTR 150619C00041000 C 06/19/15 41.0 5.95 6.20
TWTR 150619C00042000 C 06/19/15 42.0 5.50 5.80
TWTR 150619C00043000 C 06/19/15 43.0 5.25 5.30
TWTR 150619C00044000 C 06/19/15 44.0 4.70 4.95
TWTR 150619C00045000 C 06/19/15 45.0 4.35 4.55
TWTR 150619C00046000 C 06/19/15 46.0 4.00 4.20
TWTR 150619C00047000 C 06/19/15 47.0 3.70 4.05
TWTR 150619C00048000 C 06/19/15 48.0 3.40 3.75
TWTR 150619C00049000 C 06/19/15 49.0 3.15 3.45
TWTR 150619C00050000 C 06/19/15 50.0 2.70 3.05
TWTR 150619C00052500 C 06/19/15 52.5 2.12 2.62
TWTR 150619C00055000 C 06/19/15 55.0 1.77 2.22
TWTR 150619C00057500 C 06/19/15 57.5 1.30 1.82
TWTR 150619C00060000 C 06/19/15 60.0 1.15 1.35
TWTR 150619C00065000 C 06/19/15 65.0 0.66 0.89
TWTR 150619C00070000 C 06/19/15 70.0 0.40 0.61
TWTR 150619C00075000 C 06/19/15 75.0 0.24 0.40
TWTR 150619P00020000 P 06/19/15 20.0 0.22 0.28
TWTR 150619P00021000 P 06/19/15 21.0 0.27 0.35
TWTR 150619P00022000 P 06/19/15 22.0 0.34 0.42
TWTR 150619P00023000 P 06/19/15 23.0 0.43 0.52
TWTR 150619P00024000 P 06/19/15 24.0 0.53 0.64
TWTR 150619P00025000 P 06/19/15 25.0 0.65 0.77
TWTR 150619P00026000 P 06/19/15 26.0 0.79 0.92
TWTR 150619P00027000 P 06/19/15 27.0 0.94 1.09
TWTR 150619P00028000 P 06/19/15 28.0 1.06 1.22
TWTR 150619P00029000 P 06/19/15 29.0 1.30 1.48
TWTR 150619P00030000 P 06/19/15 30.0 1.42 1.74
TWTR 150619P00031000 P 06/19/15 31.0 1.66 2.02
TWTR 150619P00032000 P 06/19/15 32.0 1.93 2.28
TWTR 150619P00033000 P 06/19/15 33.0 2.18 2.61
TWTR 150619P00034000 P 06/19/15 34.0 2.55 2.94
TWTR 150619P00035000 P 06/19/15 35.0 2.93 3.30
TWTR 150619P00036000 P 06/19/15 36.0 3.30 3.65
TWTR 150619P00037000 P 06/19/15 37.0 3.70 4.10
TWTR 150619P00038000 P 06/19/15 38.0 4.25 4.50
TWTR 150619P00039000 P 06/19/15 39.0 4.75 5.00
TWTR 150619P00040000 P 06/19/15 40.0 5.25 5.50
TWTR 150619P00041000 P 06/19/15 41.0 5.75 6.05
TWTR 150619P00042000 P 06/19/15 42.0 6.30 6.65
TWTR 150619P00043000 P 06/19/15 43.0 6.85 7.15
TWTR 150619P00044000 P 06/19/15 44.0 7.50 7.75
TWTR 150619P00045000 P 06/19/15 45.0 8.10 8.40
TWTR 150619P00046000 P 06/19/15 46.0 8.75 9.15
TWTR 150619P00047000 P 06/19/15 47.0 9.45 9.85
TWTR 150619P00048000 P 06/19/15 48.0 10.15 10.55
TWTR 150619P00049000 P 06/19/15 49.0 10.70 11.30
TWTR 150619P00050000 P 06/19/15 50.0 11.40 12.05
TWTR 150619P00052500 P 06/19/15 52.5 13.35 14.00
TWTR 150619P00055000 P 06/19/15 55.0 15.45 16.05
TWTR 150619P00057500 P 06/19/15 57.5 17.60 18.25
TWTR 150619P00060000 P 06/19/15 60.0 19.80 20.45
TWTR 150619P00065000 P 06/19/15 65.0 23.85 25.90
TWTR 150619P00070000 P 06/19/15 70.0 28.05 30.60
TWTR 150619P00075000 P 06/19/15 75.0 32.90 35.65
TWTR 160115C00018000 C 01/15/16 18.0 21.85 24.95
TWTR 160115C00020000 C 01/15/16 20.0 21.80 22.80
TWTR 160115C00023000 C 01/15/16 23.0 18.85 20.10
TWTR 160115C00025000 C 01/15/16 25.0 17.50 18.55
TWTR 160115C00028000 C 01/15/16 28.0 14.90 16.20
TWTR 160115C00030000 C 01/15/16 30.0 14.00 14.55
TWTR 160115C00033000 C 01/15/16 33.0 12.10 12.90
TWTR 160115C00035000 C 01/15/16 35.0 11.20 11.70
TWTR 160115C00038000 C 01/15/16 38.0 9.70 10.15
TWTR 160115C00040000 C 01/15/16 40.0 8.75 8.95
TWTR 160115C00043000 C 01/15/16 43.0 7.45 7.85
TWTR 160115C00045000 C 01/15/16 45.0 6.65 6.95
TWTR 160115C00047000 C 01/15/16 47.0 6.05 6.30
TWTR 160115C00050000 C 01/15/16 50.0 5.20 5.30
TWTR 160115C00052500 C 01/15/16 52.5 4.50 4.80
TWTR 160115C00055000 C 01/15/16 55.0 3.85 4.15
TWTR 160115C00057500 C 01/15/16 57.5 3.30 3.60
TWTR 160115C00060000 C 01/15/16 60.0 2.96 3.20
TWTR 160115C00062500 C 01/15/16 62.5 2.59 2.75
TWTR 160115C00065000 C 01/15/16 65.0 2.18 2.40
TWTR 160115C00067500 C 01/15/16 67.5 1.87 2.11
TWTR 160115C00070000 C 01/15/16 70.0 1.75 1.84
TWTR 160115C00072500 C 01/15/16 72.5 1.36 1.64
TWTR 160115C00075000 C 01/15/16 75.0 1.27 1.40
TWTR 160115C00077500 C 01/15/16 77.5 1.01 1.24
TWTR 160115C00080000 C 01/15/16 80.0 0.87 1.09
TWTR 160115C00085000 C 01/15/16 85.0 0.66 0.87
TWTR 160115C00090000 C 01/15/16 90.0 0.50 0.65
TWTR 160115C00095000 C 01/15/16 95.0 0.40 0.54
TWTR 160115C00100000 C 01/15/16 100.0 0.30 0.44
TWTR 160115C00105000 C 01/15/16 105.0 0.25 0.34
TWTR 160115P00018000 P 01/15/16 18.0 0.51 0.55
TWTR 160115P00020000 P 01/15/16 20.0 0.75 0.86
TWTR 160115P00023000 P 01/15/16 23.0 1.19 1.33
TWTR 160115P00025000 P 01/15/16 25.0 1.63 1.80
TWTR 160115P00028000 P 01/15/16 28.0 2.42 2.70
TWTR 160115P00030000 P 01/15/16 30.0 2.95 3.10
TWTR 160115P00033000 P 01/15/16 33.0 4.05 4.30
TWTR 160115P00035000 P 01/15/16 35.0 4.85 5.05
TWTR 160115P00038000 P 01/15/16 38.0 6.25 6.45
TWTR 160115P00040000 P 01/15/16 40.0 7.45 7.65
TWTR 160115P00043000 P 01/15/16 43.0 9.05 9.90
TWTR 160115P00045000 P 01/15/16 45.0 10.30 10.55
TWTR 160115P00047000 P 01/15/16 47.0 11.60 11.90
TWTR 160115P00050000 P 01/15/16 50.0 13.65 14.00
TWTR 160115P00052500 P 01/15/16 52.5 15.50 16.25
TWTR 160115P00055000 P 01/15/16 55.0 17.40 17.85
TWTR 160115P00057500 P 01/15/16 57.5 19.15 20.45
TWTR 160115P00060000 P 01/15/16 60.0 21.10 22.55
TWTR 160115P00062500 P 01/15/16 62.5 23.10 24.65
TWTR 160115P00065000 P 01/15/16 65.0 25.30 26.80
TWTR 160115P00067500 P 01/15/16 67.5 27.55 28.95
TWTR 160115P00070000 P 01/15/16 70.0 29.80 31.20
TWTR 160115P00072500 P 01/15/16 72.5 31.75 33.50
TWTR 160115P00075000 P 01/15/16 75.0 33.90 37.60
TWTR 160115P00077500 P 01/15/16 77.5 36.25 39.95
TWTR 160115P00080000 P 01/15/16 80.0 38.25 42.20
TWTR 160115P00085000 P 01/15/16 85.0 43.00 46.45
TWTR 160115P00090000 P 01/15/16 90.0 48.00 51.30
TWTR 160115P00095000 P 01/15/16 95.0 53.00 56.20
TWTR 160115P00100000 P 01/15/16 100.0 58.00 61.10
TWTR 160115P00105000 P 01/15/16 105.0 62.05 66.25
TWTR 170120C00020000 C 01/20/17 20.0 21.35 25.20
TWTR 170120C00023000 C 01/20/17 23.0 18.85 23.00
TWTR 170120C00025000 C 01/20/17 25.0 17.55 22.00
TWTR 170120C00028000 C 01/20/17 28.0 16.85 18.45
TWTR 170120C00030000 C 01/20/17 30.0 15.65 17.30
TWTR 170120C00033000 C 01/20/17 33.0 14.00 15.65
TWTR 170120C00035000 C 01/20/17 35.0 13.00 14.65
TWTR 170120C00038000 C 01/20/17 38.0 12.00 13.25
TWTR 170120C00040000 C 01/20/17 40.0 11.45 12.35
TWTR 170120C00042000 C 01/20/17 42.0 10.65 11.55
TWTR 170120C00045000 C 01/20/17 45.0 8.80 10.40
TWTR 170120C00047000 C 01/20/17 47.0 8.30 9.55
TWTR 170120C00050000 C 01/20/17 50.0 8.15 8.60
TWTR 170120C00055000 C 01/20/17 55.0 6.90 7.75
TWTR 170120C00060000 C 01/20/17 60.0 4.85 6.55
TWTR 170120C00065000 C 01/20/17 65.0 4.90 5.50
TWTR 170120P00020000 P 01/20/17 20.0 1.61 1.92
TWTR 170120P00023000 P 01/20/17 23.0 2.34 3.00
TWTR 170120P00025000 P 01/20/17 25.0 2.93 3.35
TWTR 170120P00028000 P 01/20/17 28.0 4.00 4.30
TWTR 170120P00030000 P 01/20/17 30.0 4.75 5.25
TWTR 170120P00033000 P 01/20/17 33.0 5.95 7.00
TWTR 170120P00035000 P 01/20/17 35.0 6.90 8.00
TWTR 170120P00038000 P 01/20/17 38.0 8.55 9.55
TWTR 170120P00040000 P 01/20/17 40.0 9.25 10.30
TWTR 170120P00042000 P 01/20/17 42.0 10.85 11.65
TWTR 170120P00045000 P 01/20/17 45.0 12.65 13.85
TWTR 170120P00047000 P 01/20/17 47.0 13.85 15.25
TWTR 170120P00050000 P 01/20/17 50.0 16.15 17.30
TWTR 170120P00055000 P 01/20/17 55.0 19.75 21.05
TWTR 170120P00060000 P 01/20/17 60.0 23.15 24.95
TWTR 170120P00065000 P 01/20/17 65.0 27.30 29.05

OPRA data is delayed 15 minutes.