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 (2016-02-12)Premium Content

Twitter Inc (TWTR)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 160506C00007000 C 05/06/16 7.0 6.10 7.90
TWTR 160506C00008000 C 05/06/16 8.0 5.50 7.00
TWTR 160506C00009000 C 05/06/16 9.0 4.85 5.90
TWTR 160506C00009500 C 05/06/16 9.5 4.10 5.40
TWTR 160506C00010000 C 05/06/16 10.0 3.85 4.90
TWTR 160506C00010500 C 05/06/16 10.5 3.10 4.50
TWTR 160506C00011000 C 05/06/16 11.0 2.74 3.90
TWTR 160506C00011500 C 05/06/16 11.5 2.38 3.40
TWTR 160506C00012000 C 05/06/16 12.0 1.89 2.89
TWTR 160506C00012500 C 05/06/16 12.5 1.39 2.40
TWTR 160506C00013000 C 05/06/16 13.0 1.08 1.89
TWTR 160506C00013500 C 05/06/16 13.5 1.19 1.37
TWTR 160506C00014000 C 05/06/16 14.0 0.85 0.89
TWTR 160506C00014500 C 05/06/16 14.5 0.44 0.47
TWTR 160506C00015000 C 05/06/16 15.0 0.17 0.19
TWTR 160506C00015500 C 05/06/16 15.5 0.06 0.07
TWTR 160506C00016000 C 05/06/16 16.0 0.03 0.04
TWTR 160506C00016500 C 05/06/16 16.5 0.01 0.03
TWTR 160506C00017000 C 05/06/16 17.0 0.01 0.02
TWTR 160506C00017500 C 05/06/16 17.5 0.00 0.01
TWTR 160506C00018000 C 05/06/16 18.0 0.00 0.01
TWTR 160506C00018500 C 05/06/16 18.5 0.00 0.03
TWTR 160506C00019000 C 05/06/16 19.0 0.00 0.03
TWTR 160506C00019500 C 05/06/16 19.5 0.00 0.03
TWTR 160506C00020000 C 05/06/16 20.0 0.00 0.02
TWTR 160506C00020500 C 05/06/16 20.5 0.00 0.03
TWTR 160506C00021000 C 05/06/16 21.0 0.00 0.01
TWTR 160506C00021500 C 05/06/16 21.5 0.00 0.03
TWTR 160506C00022000 C 05/06/16 22.0 0.00 0.01
TWTR 160506C00022500 C 05/06/16 22.5 0.00 0.03
TWTR 160506C00023000 C 05/06/16 23.0 0.00 0.03
TWTR 160506C00023500 C 05/06/16 23.5 0.00 0.01
TWTR 160506C00024000 C 05/06/16 24.0 0.00 0.01
TWTR 160506C00024500 C 05/06/16 24.5 0.00 0.03
TWTR 160506C00025000 C 05/06/16 25.0 0.00 0.03
TWTR 160506C00026000 C 05/06/16 26.0 0.00 0.04
TWTR 160506C00027000 C 05/06/16 27.0 0.00 0.03
TWTR 160506P00007000 P 05/06/16 7.0 0.00 0.03
TWTR 160506P00008000 P 05/06/16 8.0 0.00 0.03
TWTR 160506P00009000 P 05/06/16 9.0 0.00 0.03
TWTR 160506P00009500 P 05/06/16 9.5 0.00 0.03
TWTR 160506P00010000 P 05/06/16 10.0 0.00 0.03
TWTR 160506P00010500 P 05/06/16 10.5 0.00 0.03
TWTR 160506P00011000 P 05/06/16 11.0 0.00 0.04
TWTR 160506P00011500 P 05/06/16 11.5 0.00 0.04
TWTR 160506P00012000 P 05/06/16 12.0 0.00 0.01
TWTR 160506P00012500 P 05/06/16 12.5 0.00 0.01
TWTR 160506P00013000 P 05/06/16 13.0 0.00 0.01
TWTR 160506P00013500 P 05/06/16 13.5 0.00 0.01
TWTR 160506P00014000 P 05/06/16 14.0 0.02 0.03
TWTR 160506P00014500 P 05/06/16 14.5 0.11 0.13
TWTR 160506P00015000 P 05/06/16 15.0 0.33 0.35
TWTR 160506P00015500 P 05/06/16 15.5 0.70 0.76
TWTR 160506P00016000 P 05/06/16 16.0 1.15 1.30
TWTR 160506P00016500 P 05/06/16 16.5 1.63 1.82
TWTR 160506P00017000 P 05/06/16 17.0 2.12 2.30
TWTR 160506P00017500 P 05/06/16 17.5 2.62 2.84
TWTR 160506P00018000 P 05/06/16 18.0 3.10 3.45
TWTR 160506P00018500 P 05/06/16 18.5 3.60 3.85
TWTR 160506P00019000 P 05/06/16 19.0 4.10 4.35
TWTR 160506P00019500 P 05/06/16 19.5 4.60 4.85
TWTR 160506P00020000 P 05/06/16 20.0 5.10 5.35
TWTR 160506P00020500 P 05/06/16 20.5 5.60 5.85
TWTR 160506P00021000 P 05/06/16 21.0 6.10 6.35
TWTR 160506P00021500 P 05/06/16 21.5 5.85 7.15
TWTR 160506P00022000 P 05/06/16 22.0 6.80 7.65
TWTR 160506P00022500 P 05/06/16 22.5 6.60 8.15
TWTR 160506P00023000 P 05/06/16 23.0 8.10 8.60
TWTR 160506P00023500 P 05/06/16 23.5 8.00 10.05
TWTR 160506P00024000 P 05/06/16 24.0 8.45 9.40
TWTR 160506P00024500 P 05/06/16 24.5 8.95 10.15
TWTR 160506P00025000 P 05/06/16 25.0 9.90 10.35
TWTR 160506P00026000 P 05/06/16 26.0 9.85 11.40
TWTR 160506P00027000 P 05/06/16 27.0 11.50 13.65
TWTR 160513C00007000 C 05/13/16 7.0 6.85 7.95
TWTR 160513C00008000 C 05/13/16 8.0 5.45 6.95
TWTR 160513C00009000 C 05/13/16 9.0 4.35 5.95
TWTR 160513C00009500 C 05/13/16 9.5 3.60 6.10
TWTR 160513C00010000 C 05/13/16 10.0 3.60 4.95
TWTR 160513C00010500 C 05/13/16 10.5 3.10 4.45
TWTR 160513C00011000 C 05/13/16 11.0 2.74 3.95
TWTR 160513C00011500 C 05/13/16 11.5 2.40 3.45
TWTR 160513C00012000 C 05/13/16 12.0 1.91 2.91
TWTR 160513C00012500 C 05/13/16 12.5 2.07 2.41
TWTR 160513C00013000 C 05/13/16 13.0 1.83 1.93
TWTR 160513C00013500 C 05/13/16 13.5 1.37 1.45
TWTR 160513C00014000 C 05/13/16 14.0 0.96 1.01
TWTR 160513C00014500 C 05/13/16 14.5 0.62 0.66
TWTR 160513C00015000 C 05/13/16 15.0 0.37 0.40
TWTR 160513C00015500 C 05/13/16 15.5 0.20 0.22
TWTR 160513C00016000 C 05/13/16 16.0 0.11 0.13
TWTR 160513C00016500 C 05/13/16 16.5 0.06 0.08
TWTR 160513C00017000 C 05/13/16 17.0 0.04 0.05
TWTR 160513C00017500 C 05/13/16 17.5 0.03 0.04
TWTR 160513C00018000 C 05/13/16 18.0 0.02 0.03
TWTR 160513C00018500 C 05/13/16 18.5 0.00 0.03
TWTR 160513C00019000 C 05/13/16 19.0 0.00 0.03
TWTR 160513C00019500 C 05/13/16 19.5 0.00 0.04
TWTR 160513C00020000 C 05/13/16 20.0 0.00 0.04
TWTR 160513C00020500 C 05/13/16 20.5 0.00 0.04
TWTR 160513C00021000 C 05/13/16 21.0 0.00 0.04
TWTR 160513C00021500 C 05/13/16 21.5 0.00 0.03
TWTR 160513C00022000 C 05/13/16 22.0 0.00 0.04
TWTR 160513C00022500 C 05/13/16 22.5 0.00 0.03
TWTR 160513C00023000 C 05/13/16 23.0 0.00 0.04
TWTR 160513C00023500 C 05/13/16 23.5 0.00 0.03
TWTR 160513C00024000 C 05/13/16 24.0 0.00 0.04
TWTR 160513C00024500 C 05/13/16 24.5 0.00 0.04
TWTR 160513C00025000 C 05/13/16 25.0 0.00 0.03
TWTR 160513C00026000 C 05/13/16 26.0 0.00 0.03
TWTR 160513C00027000 C 05/13/16 27.0 0.00 0.03
TWTR 160513P00007000 P 05/13/16 7.0 0.00 0.04
TWTR 160513P00008000 P 05/13/16 8.0 0.00 0.04
TWTR 160513P00009000 P 05/13/16 9.0 0.00 0.04
TWTR 160513P00009500 P 05/13/16 9.5 0.00 0.04
TWTR 160513P00010000 P 05/13/16 10.0 0.00 0.04
TWTR 160513P00010500 P 05/13/16 10.5 0.00 0.04
TWTR 160513P00011000 P 05/13/16 11.0 0.00 0.04
TWTR 160513P00011500 P 05/13/16 11.5 0.00 0.04
TWTR 160513P00012000 P 05/13/16 12.0 0.00 0.04
TWTR 160513P00012500 P 05/13/16 12.5 0.00 0.02
TWTR 160513P00013000 P 05/13/16 13.0 0.02 0.03
TWTR 160513P00013500 P 05/13/16 13.5 0.05 0.07
TWTR 160513P00014000 P 05/13/16 14.0 0.13 0.15
TWTR 160513P00014500 P 05/13/16 14.5 0.28 0.31
TWTR 160513P00015000 P 05/13/16 15.0 0.52 0.56
TWTR 160513P00015500 P 05/13/16 15.5 0.85 0.89
TWTR 160513P00016000 P 05/13/16 16.0 1.23 1.29
TWTR 160513P00016500 P 05/13/16 16.5 1.67 1.85
TWTR 160513P00017000 P 05/13/16 17.0 2.14 2.34
TWTR 160513P00017500 P 05/13/16 17.5 2.61 2.88
TWTR 160513P00018000 P 05/13/16 18.0 3.10 3.35
TWTR 160513P00018500 P 05/13/16 18.5 3.60 3.85
TWTR 160513P00019000 P 05/13/16 19.0 4.10 4.55
TWTR 160513P00019500 P 05/13/16 19.5 4.60 4.90
TWTR 160513P00020000 P 05/13/16 20.0 5.10 5.55
TWTR 160513P00020500 P 05/13/16 20.5 5.60 5.95
TWTR 160513P00021000 P 05/13/16 21.0 5.20 6.45
TWTR 160513P00021500 P 05/13/16 21.5 5.45 7.45
TWTR 160513P00022000 P 05/13/16 22.0 6.95 7.45
TWTR 160513P00022500 P 05/13/16 22.5 6.60 7.95
TWTR 160513P00023000 P 05/13/16 23.0 7.15 8.60
TWTR 160513P00023500 P 05/13/16 23.5 7.90 9.15
TWTR 160513P00024000 P 05/13/16 24.0 8.05 10.00
TWTR 160513P00024500 P 05/13/16 24.5 8.20 10.15
TWTR 160513P00025000 P 05/13/16 25.0 9.30 11.20
TWTR 160513P00026000 P 05/13/16 26.0 10.20 11.65
TWTR 160513P00027000 P 05/13/16 27.0 11.75 12.65
TWTR 160520C00008000 C 05/20/16 8.0 5.80 6.90
TWTR 160520C00009000 C 05/20/16 9.0 4.80 5.90
TWTR 160520C00010000 C 05/20/16 10.0 3.90 4.90
TWTR 160520C00010500 C 05/20/16 10.5 3.40 4.40
TWTR 160520C00011000 C 05/20/16 11.0 2.91 3.90
TWTR 160520C00011500 C 05/20/16 11.5 2.43 3.40
TWTR 160520C00012000 C 05/20/16 12.0 1.95 2.91
TWTR 160520C00012500 C 05/20/16 12.5 2.27 2.42
TWTR 160520C00013000 C 05/20/16 13.0 1.87 1.95
TWTR 160520C00013500 C 05/20/16 13.5 1.44 1.49
TWTR 160520C00014000 C 05/20/16 14.0 1.07 1.11
TWTR 160520C00014500 C 05/20/16 14.5 0.75 0.79
TWTR 160520C00015000 C 05/20/16 15.0 0.51 0.53
TWTR 160520C00015500 C 05/20/16 15.5 0.32 0.34
TWTR 160520C00016000 C 05/20/16 16.0 0.20 0.22
TWTR 160520C00016500 C 05/20/16 16.5 0.12 0.14
TWTR 160520C00017000 C 05/20/16 17.0 0.08 0.10
TWTR 160520C00017500 C 05/20/16 17.5 0.06 0.07
TWTR 160520C00018000 C 05/20/16 18.0 0.04 0.05
TWTR 160520C00018500 C 05/20/16 18.5 0.02 0.04
TWTR 160520C00019000 C 05/20/16 19.0 0.02 0.03
TWTR 160520C00019500 C 05/20/16 19.5 0.01 0.03
TWTR 160520C00020000 C 05/20/16 20.0 0.02 0.04
TWTR 160520C00020500 C 05/20/16 20.5 0.01 0.03
TWTR 160520C00021000 C 05/20/16 21.0 0.01 0.03
TWTR 160520C00021500 C 05/20/16 21.5 0.00 0.02
TWTR 160520C00022000 C 05/20/16 22.0 0.00 0.02
TWTR 160520C00022500 C 05/20/16 22.5 0.00 0.02
TWTR 160520C00023000 C 05/20/16 23.0 0.00 0.02
TWTR 160520C00023500 C 05/20/16 23.5 0.00 0.02
TWTR 160520C00024000 C 05/20/16 24.0 0.00 0.03
TWTR 160520C00024500 C 05/20/16 24.5 0.00 0.02
TWTR 160520C00025000 C 05/20/16 25.0 0.00 0.02
TWTR 160520C00025500 C 05/20/16 25.5 0.00 0.02
TWTR 160520C00026000 C 05/20/16 26.0 0.00 0.01
TWTR 160520C00026500 C 05/20/16 26.5 0.00 0.02
TWTR 160520C00027000 C 05/20/16 27.0 0.00 0.02
TWTR 160520C00027500 C 05/20/16 27.5 0.00 0.02
TWTR 160520C00028000 C 05/20/16 28.0 0.00 0.02
TWTR 160520C00028500 C 05/20/16 28.5 0.00 0.02
TWTR 160520P00008000 P 05/20/16 8.0 0.00 0.01
TWTR 160520P00009000 P 05/20/16 9.0 0.00 0.02
TWTR 160520P00010000 P 05/20/16 10.0 0.00 0.02
TWTR 160520P00010500 P 05/20/16 10.5 0.00 0.03
TWTR 160520P00011000 P 05/20/16 11.0 0.00 0.03
TWTR 160520P00011500 P 05/20/16 11.5 0.00 0.03
TWTR 160520P00012000 P 05/20/16 12.0 0.01 0.02
TWTR 160520P00012500 P 05/20/16 12.5 0.02 0.03
TWTR 160520P00013000 P 05/20/16 13.0 0.05 0.07
TWTR 160520P00013500 P 05/20/16 13.5 0.11 0.14
TWTR 160520P00014000 P 05/20/16 14.0 0.23 0.25
TWTR 160520P00014500 P 05/20/16 14.5 0.41 0.43
TWTR 160520P00015000 P 05/20/16 15.0 0.66 0.68
TWTR 160520P00015500 P 05/20/16 15.5 0.97 1.01
TWTR 160520P00016000 P 05/20/16 16.0 1.35 1.39
TWTR 160520P00016500 P 05/20/16 16.5 1.77 1.82
TWTR 160520P00017000 P 05/20/16 17.0 2.22 2.27
TWTR 160520P00017500 P 05/20/16 17.5 2.67 2.84
TWTR 160520P00018000 P 05/20/16 18.0 3.15 3.35
TWTR 160520P00018500 P 05/20/16 18.5 3.60 3.85
TWTR 160520P00019000 P 05/20/16 19.0 4.10 4.60
TWTR 160520P00019500 P 05/20/16 19.5 4.60 5.60
TWTR 160520P00020000 P 05/20/16 20.0 5.15 5.35
TWTR 160520P00020500 P 05/20/16 20.5 5.60 6.15
TWTR 160520P00021000 P 05/20/16 21.0 6.10 6.70
TWTR 160520P00021500 P 05/20/16 21.5 6.60 7.15
TWTR 160520P00022000 P 05/20/16 22.0 7.10 7.35
TWTR 160520P00022500 P 05/20/16 22.5 7.60 8.05
TWTR 160520P00023000 P 05/20/16 23.0 8.10 8.60
TWTR 160520P00023500 P 05/20/16 23.5 8.55 8.85
TWTR 160520P00024000 P 05/20/16 24.0 9.10 10.00
TWTR 160520P00024500 P 05/20/16 24.5 8.90 9.85
TWTR 160520P00025000 P 05/20/16 25.0 10.10 10.35
TWTR 160520P00025500 P 05/20/16 25.5 10.60 10.85
TWTR 160520P00026000 P 05/20/16 26.0 11.10 11.60
TWTR 160520P00026500 P 05/20/16 26.5 10.70 12.15
TWTR 160520P00027000 P 05/20/16 27.0 11.95 12.45
TWTR 160520P00027500 P 05/20/16 27.5 11.65 13.25
TWTR 160520P00028000 P 05/20/16 28.0 13.00 13.65
TWTR 160520P00028500 P 05/20/16 28.5 13.55 14.55
TWTR 160527C00008000 C 05/27/16 8.0 5.50 6.95
TWTR 160527C00009000 C 05/27/16 9.0 4.65 5.95
TWTR 160527C00010000 C 05/27/16 10.0 3.90 4.95
TWTR 160527C00010500 C 05/27/16 10.5 3.25 4.45
TWTR 160527C00011000 C 05/27/16 11.0 2.75 3.95
TWTR 160527C00011500 C 05/27/16 11.5 2.60 3.45
TWTR 160527C00012000 C 05/27/16 12.0 1.91 2.97
TWTR 160527C00012500 C 05/27/16 12.5 1.88 2.50
TWTR 160527C00013000 C 05/27/16 13.0 1.91 2.01
TWTR 160527C00013500 C 05/27/16 13.5 1.53 1.59
TWTR 160527C00014000 C 05/27/16 14.0 1.17 1.22
TWTR 160527C00014500 C 05/27/16 14.5 0.87 0.91
TWTR 160527C00015000 C 05/27/16 15.0 0.62 0.65
TWTR 160527C00015500 C 05/27/16 15.5 0.43 0.46
TWTR 160527C00016000 C 05/27/16 16.0 0.29 0.32
TWTR 160527C00016500 C 05/27/16 16.5 0.20 0.21
TWTR 160527C00017000 C 05/27/16 17.0 0.13 0.16
TWTR 160527C00017500 C 05/27/16 17.5 0.09 0.10
TWTR 160527C00018000 C 05/27/16 18.0 0.05 0.08
TWTR 160527C00018500 C 05/27/16 18.5 0.03 0.06
TWTR 160527C00019000 C 05/27/16 19.0 0.01 0.06
TWTR 160527C00019500 C 05/27/16 19.5 0.00 0.06
TWTR 160527C00020000 C 05/27/16 20.0 0.01 0.04
TWTR 160527C00020500 C 05/27/16 20.5 0.00 0.05
TWTR 160527C00021000 C 05/27/16 21.0 0.00 0.05
TWTR 160527C00021500 C 05/27/16 21.5 0.00 0.05
TWTR 160527C00022000 C 05/27/16 22.0 0.00 0.04
TWTR 160527C00022500 C 05/27/16 22.5 0.00 0.05
TWTR 160527C00023000 C 05/27/16 23.0 0.00 0.05
TWTR 160527C00023500 C 05/27/16 23.5 0.00 0.05
TWTR 160527C00024000 C 05/27/16 24.0 0.00 0.05
TWTR 160527C00024500 C 05/27/16 24.5 0.00 0.05
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 160527P00008000 P 05/27/16 8.0 0.00 0.04
TWTR 160527P00009000 P 05/27/16 9.0 0.00 0.04
TWTR 160527P00010000 P 05/27/16 10.0 0.00 0.04
TWTR 160527P00010500 P 05/27/16 10.5 0.01 0.05
TWTR 160527P00011000 P 05/27/16 11.0 0.00 0.06
TWTR 160527P00011500 P 05/27/16 11.5 0.01 0.04
TWTR 160527P00012000 P 05/27/16 12.0 0.03 0.06
TWTR 160527P00012500 P 05/27/16 12.5 0.06 0.08
TWTR 160527P00013000 P 05/27/16 13.0 0.11 0.14
TWTR 160527P00013500 P 05/27/16 13.5 0.20 0.22
TWTR 160527P00014000 P 05/27/16 14.0 0.34 0.36
TWTR 160527P00014500 P 05/27/16 14.5 0.52 0.55
TWTR 160527P00015000 P 05/27/16 15.0 0.77 0.80
TWTR 160527P00015500 P 05/27/16 15.5 1.07 1.12
TWTR 160527P00016000 P 05/27/16 16.0 1.41 1.49
TWTR 160527P00016500 P 05/27/16 16.5 1.83 1.89
TWTR 160527P00017000 P 05/27/16 17.0 2.22 2.55
TWTR 160527P00017500 P 05/27/16 17.5 2.68 3.05
TWTR 160527P00018000 P 05/27/16 18.0 3.10 3.45
TWTR 160527P00018500 P 05/27/16 18.5 3.60 4.65
TWTR 160527P00019000 P 05/27/16 19.0 4.10 4.70
TWTR 160527P00019500 P 05/27/16 19.5 4.60 5.65
TWTR 160527P00020000 P 05/27/16 20.0 5.10 6.15
TWTR 160527P00020500 P 05/27/16 20.5 5.55 6.00
TWTR 160527P00021000 P 05/27/16 21.0 6.05 7.15
TWTR 160527P00021500 P 05/27/16 21.5 6.55 7.05
TWTR 160527P00022000 P 05/27/16 22.0 7.05 7.55
TWTR 160527P00022500 P 05/27/16 22.5 7.55 8.05
TWTR 160527P00023000 P 05/27/16 23.0 7.80 8.55
TWTR 160527P00023500 P 05/27/16 23.5 7.50 9.50
TWTR 160527P00024000 P 05/27/16 24.0 8.10 9.55
TWTR 160527P00024500 P 05/27/16 24.5 8.55 10.25
TWTR 160527P00025000 P 05/27/16 25.0 10.00 10.55
TWTR 160527P00026000 P 05/27/16 26.0 10.95 12.00
TWTR 160527P00027000 P 05/27/16 27.0 11.90 12.65
TWTR 160603C00008000 C 06/03/16 8.0 5.50 7.00
TWTR 160603C00009000 C 06/03/16 9.0 4.90 6.00
TWTR 160603C00010000 C 06/03/16 10.0 3.90 5.00
TWTR 160603C00010500 C 06/03/16 10.5 3.40 4.45
TWTR 160603C00011000 C 06/03/16 11.0 2.95 4.00
TWTR 160603C00011500 C 06/03/16 11.5 2.37 3.50
TWTR 160603C00012000 C 06/03/16 12.0 2.03 2.99
TWTR 160603C00012500 C 06/03/16 12.5 2.10 2.54
TWTR 160603C00013000 C 06/03/16 13.0 1.93 2.10
TWTR 160603C00013500 C 06/03/16 13.5 1.58 1.68
TWTR 160603C00014000 C 06/03/16 14.0 1.17 1.32
TWTR 160603C00014500 C 06/03/16 14.5 0.94 1.01
TWTR 160603C00015000 C 06/03/16 15.0 0.71 0.74
TWTR 160603C00015500 C 06/03/16 15.5 0.51 0.55
TWTR 160603C00016000 C 06/03/16 16.0 0.37 0.40
TWTR 160603C00016500 C 06/03/16 16.5 0.26 0.29
TWTR 160603C00017000 C 06/03/16 17.0 0.18 0.21
TWTR 160603C00017500 C 06/03/16 17.5 0.06 0.15
TWTR 160603C00018000 C 06/03/16 18.0 0.07 0.12
TWTR 160603C00018500 C 06/03/16 18.5 0.02 0.09
TWTR 160603C00019000 C 06/03/16 19.0 0.01 0.07
TWTR 160603C00019500 C 06/03/16 19.5 0.00 0.07
TWTR 160603C00020000 C 06/03/16 20.0 0.00 0.06
TWTR 160603C00020500 C 06/03/16 20.5 0.00 0.05
TWTR 160603C00021000 C 06/03/16 21.0 0.00 0.05
TWTR 160603C00021500 C 06/03/16 21.5 0.00 0.05
TWTR 160603C00022000 C 06/03/16 22.0 0.00 0.05
TWTR 160603C00022500 C 06/03/16 22.5 0.00 0.05
TWTR 160603C00023000 C 06/03/16 23.0 0.00 0.05
TWTR 160603C00023500 C 06/03/16 23.5 0.00 0.05
TWTR 160603C00024000 C 06/03/16 24.0 0.00 0.05
TWTR 160603C00024500 C 06/03/16 24.5 0.00 0.05
TWTR 160603C00025000 C 06/03/16 25.0 0.00 0.05
TWTR 160603C00026000 C 06/03/16 26.0 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 0.05
TWTR 160603P00010000 P 06/03/16 10.0 0.00 0.05
TWTR 160603P00010500 P 06/03/16 10.5 0.00 0.06
TWTR 160603P00011000 P 06/03/16 11.0 0.01 0.06
TWTR 160603P00011500 P 06/03/16 11.5 0.03 0.08
TWTR 160603P00012000 P 06/03/16 12.0 0.06 0.12
TWTR 160603P00012500 P 06/03/16 12.5 0.09 0.16
TWTR 160603P00013000 P 06/03/16 13.0 0.16 0.20
TWTR 160603P00013500 P 06/03/16 13.5 0.27 0.29
TWTR 160603P00014000 P 06/03/16 14.0 0.41 0.44
TWTR 160603P00014500 P 06/03/16 14.5 0.60 0.64
TWTR 160603P00015000 P 06/03/16 15.0 0.84 0.91
TWTR 160603P00015500 P 06/03/16 15.5 1.14 1.21
TWTR 160603P00016000 P 06/03/16 16.0 1.49 1.61
TWTR 160603P00016500 P 06/03/16 16.5 1.87 2.00
TWTR 160603P00017000 P 06/03/16 17.0 2.26 2.42
TWTR 160603P00017500 P 06/03/16 17.5 2.72 3.80
TWTR 160603P00018000 P 06/03/16 18.0 3.10 3.45
TWTR 160603P00018500 P 06/03/16 18.5 3.60 4.65
TWTR 160603P00019000 P 06/03/16 19.0 4.05 4.55
TWTR 160603P00019500 P 06/03/16 19.5 4.60 5.05
TWTR 160603P00020000 P 06/03/16 20.0 5.05 5.55
TWTR 160603P00020500 P 06/03/16 20.5 5.50 6.05
TWTR 160603P00021000 P 06/03/16 21.0 6.05 6.50
TWTR 160603P00021500 P 06/03/16 21.5 6.55 7.00
TWTR 160603P00022000 P 06/03/16 22.0 6.95 7.55
TWTR 160603P00022500 P 06/03/16 22.5 7.00 8.05
TWTR 160603P00023000 P 06/03/16 23.0 7.05 8.55
TWTR 160603P00023500 P 06/03/16 23.5 8.50 9.50
TWTR 160603P00024000 P 06/03/16 24.0 9.00 10.00
TWTR 160603P00024500 P 06/03/16 24.5 8.20 11.50
TWTR 160603P00025000 P 06/03/16 25.0 10.00 10.60
TWTR 160603P00026000 P 06/03/16 26.0 10.90 11.55
TWTR 160610C00005000 C 06/10/16 5.0 8.50 10.15
TWTR 160610C00006000 C 06/10/16 6.0 7.10 9.80
TWTR 160610C00007000 C 06/10/16 7.0 6.10 8.05
TWTR 160610C00007500 C 06/10/16 7.5 5.60 7.65
TWTR 160610C00008000 C 06/10/16 8.0 5.10 7.55
TWTR 160610C00008500 C 06/10/16 8.5 5.20 6.50
TWTR 160610C00009000 C 06/10/16 9.0 4.90 6.00
TWTR 160610C00009500 C 06/10/16 9.5 4.30 5.50
TWTR 160610C00010000 C 06/10/16 10.0 3.90 4.95
TWTR 160610C00010500 C 06/10/16 10.5 3.45 4.50
TWTR 160610C00011000 C 06/10/16 11.0 2.97 4.05
TWTR 160610C00011500 C 06/10/16 11.5 2.47 3.55
TWTR 160610C00012000 C 06/10/16 12.0 2.08 3.10
TWTR 160610C00012500 C 06/10/16 12.5 2.37 2.60
TWTR 160610C00013000 C 06/10/16 13.0 1.99 2.16
TWTR 160610C00013500 C 06/10/16 13.5 1.60 1.77
TWTR 160610C00014000 C 06/10/16 14.0 1.32 1.40
TWTR 160610C00014500 C 06/10/16 14.5 1.00 1.10
TWTR 160610C00015000 C 06/10/16 15.0 0.80 0.84
TWTR 160610C00015500 C 06/10/16 15.5 0.60 0.64
TWTR 160610C00016000 C 06/10/16 16.0 0.45 0.48
TWTR 160610C00016500 C 06/10/16 16.5 0.32 0.37
TWTR 160610C00017000 C 06/10/16 17.0 0.22 0.27
TWTR 160610C00017500 C 06/10/16 17.5 0.15 0.20
TWTR 160610C00018000 C 06/10/16 18.0 0.07 0.15
TWTR 160610C00018500 C 06/10/16 18.5 0.04 0.12
TWTR 160610C00019000 C 06/10/16 19.0 0.02 0.09
TWTR 160610C00019500 C 06/10/16 19.5 0.01 0.08
TWTR 160610C00020000 C 06/10/16 20.0 0.00 0.07
TWTR 160610C00020500 C 06/10/16 20.5 0.00 0.06
TWTR 160610C00021000 C 06/10/16 21.0 0.00 0.06
TWTR 160610C00021500 C 06/10/16 21.5 0.00 0.06
TWTR 160610C00022000 C 06/10/16 22.0 0.00 0.06
TWTR 160610C00022500 C 06/10/16 22.5 0.00 0.05
TWTR 160610C00023000 C 06/10/16 23.0 0.00 0.06
TWTR 160610C00023500 C 06/10/16 23.5 0.00 0.05
TWTR 160610C00024000 C 06/10/16 24.0 0.00 0.05
TWTR 160610C00024500 C 06/10/16 24.5 0.00 0.05
TWTR 160610P00005000 P 06/10/16 5.0 0.00 0.03
TWTR 160610P00006000 P 06/10/16 6.0 0.00 0.03
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 0.05
TWTR 160610P00009500 P 06/10/16 9.5 0.00 0.05
TWTR 160610P00010000 P 06/10/16 10.0 0.00 0.06
TWTR 160610P00010500 P 06/10/16 10.5 0.01 0.07
TWTR 160610P00011000 P 06/10/16 11.0 0.03 0.08
TWTR 160610P00011500 P 06/10/16 11.5 0.05 0.11
TWTR 160610P00012000 P 06/10/16 12.0 0.08 0.16
TWTR 160610P00012500 P 06/10/16 12.5 0.14 0.17
TWTR 160610P00013000 P 06/10/16 13.0 0.22 0.27
TWTR 160610P00013500 P 06/10/16 13.5 0.34 0.37
TWTR 160610P00014000 P 06/10/16 14.0 0.49 0.52
TWTR 160610P00014500 P 06/10/16 14.5 0.70 0.73
TWTR 160610P00015000 P 06/10/16 15.0 0.94 0.98
TWTR 160610P00015500 P 06/10/16 15.5 1.22 1.29
TWTR 160610P00016000 P 06/10/16 16.0 1.56 1.70
TWTR 160610P00016500 P 06/10/16 16.5 1.94 2.08
TWTR 160610P00017000 P 06/10/16 17.0 2.33 2.49
TWTR 160610P00017500 P 06/10/16 17.5 2.73 3.70
TWTR 160610P00018000 P 06/10/16 18.0 3.20 3.45
TWTR 160610P00018500 P 06/10/16 18.5 3.55 4.65
TWTR 160610P00019000 P 06/10/16 19.0 4.10 4.60
TWTR 160610P00019500 P 06/10/16 19.5 4.60 5.65
TWTR 160610P00020000 P 06/10/16 20.0 5.05 6.05
TWTR 160610P00020500 P 06/10/16 20.5 5.50 6.05
TWTR 160610P00021000 P 06/10/16 21.0 6.05 6.50
TWTR 160610P00021500 P 06/10/16 21.5 6.55 7.00
TWTR 160610P00022000 P 06/10/16 22.0 7.00 7.40
TWTR 160610P00022500 P 06/10/16 22.5 7.50 7.90
TWTR 160610P00023000 P 06/10/16 23.0 7.05 8.40
TWTR 160610P00023500 P 06/10/16 23.5 7.55 9.50
TWTR 160610P00024000 P 06/10/16 24.0 8.75 9.40
TWTR 160610P00024500 P 06/10/16 24.5 9.35 10.75
TWTR 160617C00006000 C 06/17/16 6.0 7.90 8.95
TWTR 160617C00007000 C 06/17/16 7.0 6.50 7.95
TWTR 160617C00008000 C 06/17/16 8.0 5.90 6.95
TWTR 160617C00009000 C 06/17/16 9.0 4.90 5.95
TWTR 160617C00010000 C 06/17/16 10.0 4.70 4.95
TWTR 160617C00011000 C 06/17/16 11.0 3.50 4.00
TWTR 160617C00012000 C 06/17/16 12.0 2.98 3.05
TWTR 160617C00013000 C 06/17/16 13.0 2.15 2.21
TWTR 160617C00014000 C 06/17/16 14.0 1.43 1.46
TWTR 160617C00015000 C 06/17/16 15.0 0.90 0.93
TWTR 160617C00016000 C 06/17/16 16.0 0.55 0.56
TWTR 160617C00017000 C 06/17/16 17.0 0.33 0.34
TWTR 160617C00018000 C 06/17/16 18.0 0.20 0.21
TWTR 160617C00019000 C 06/17/16 19.0 0.13 0.14
TWTR 160617C00020000 C 06/17/16 20.0 0.09 0.10
TWTR 160617C00021000 C 06/17/16 21.0 0.06 0.08
TWTR 160617C00022000 C 06/17/16 22.0 0.05 0.06
TWTR 160617C00023000 C 06/17/16 23.0 0.04 0.05
TWTR 160617C00024000 C 06/17/16 24.0 0.03 0.04
TWTR 160617C00025000 C 06/17/16 25.0 0.02 0.04
TWTR 160617C00026000 C 06/17/16 26.0 0.01 0.06
TWTR 160617C00027000 C 06/17/16 27.0 0.01 0.05
TWTR 160617C00028000 C 06/17/16 28.0 0.01 0.04
TWTR 160617C00029000 C 06/17/16 29.0 0.01 0.05
TWTR 160617C00030000 C 06/17/16 30.0 0.01 0.03
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 0.01 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 0.03
TWTR 160617C00041000 C 06/17/16 41.0 0.00 0.04
TWTR 160617C00042000 C 06/17/16 42.0 0.00 0.03
TWTR 160617C00043000 C 06/17/16 43.0 0.00 0.04
TWTR 160617C00044000 C 06/17/16 44.0 0.00 0.03
TWTR 160617C00045000 C 06/17/16 45.0 0.00 0.03
TWTR 160617C00046000 C 06/17/16 46.0 0.00 0.03
TWTR 160617P00006000 P 06/17/16 6.0 0.00 0.01
TWTR 160617P00007000 P 06/17/16 7.0 0.00 0.02
TWTR 160617P00008000 P 06/17/16 8.0 0.00 0.03
TWTR 160617P00009000 P 06/17/16 9.0 0.00 0.04
TWTR 160617P00010000 P 06/17/16 10.0 0.02 0.04
TWTR 160617P00011000 P 06/17/16 11.0 0.06 0.08
TWTR 160617P00012000 P 06/17/16 12.0 0.15 0.16
TWTR 160617P00013000 P 06/17/16 13.0 0.30 0.31
TWTR 160617P00014000 P 06/17/16 14.0 0.58 0.60
TWTR 160617P00015000 P 06/17/16 15.0 1.04 1.07
TWTR 160617P00016000 P 06/17/16 16.0 1.67 1.72
TWTR 160617P00017000 P 06/17/16 17.0 2.43 2.52
TWTR 160617P00018000 P 06/17/16 18.0 3.30 3.40
TWTR 160617P00019000 P 06/17/16 19.0 4.20 4.50
TWTR 160617P00020000 P 06/17/16 20.0 5.15 5.60
TWTR 160617P00021000 P 06/17/16 21.0 6.15 6.45
TWTR 160617P00022000 P 06/17/16 22.0 7.15 7.40
TWTR 160617P00023000 P 06/17/16 23.0 8.10 9.15
TWTR 160617P00024000 P 06/17/16 24.0 9.10 10.10
TWTR 160617P00025000 P 06/17/16 25.0 10.10 11.30
TWTR 160617P00026000 P 06/17/16 26.0 11.10 11.65
TWTR 160617P00027000 P 06/17/16 27.0 12.00 13.10
TWTR 160617P00028000 P 06/17/16 28.0 13.10 13.85
TWTR 160617P00029000 P 06/17/16 29.0 13.95 15.55
TWTR 160617P00030000 P 06/17/16 30.0 15.10 15.55
TWTR 160617P00031000 P 06/17/16 31.0 15.95 17.10
TWTR 160617P00032000 P 06/17/16 32.0 17.10 18.10
TWTR 160617P00033000 P 06/17/16 33.0 17.95 19.15
TWTR 160617P00034000 P 06/17/16 34.0 19.00 19.50
TWTR 160617P00035000 P 06/17/16 35.0 20.10 21.10
TWTR 160617P00036000 P 06/17/16 36.0 21.05 22.65
TWTR 160617P00037000 P 06/17/16 37.0 22.05 23.15
TWTR 160617P00038000 P 06/17/16 38.0 23.05 24.15
TWTR 160617P00039000 P 06/17/16 39.0 24.05 25.80
TWTR 160617P00040000 P 06/17/16 40.0 25.10 26.80
TWTR 160617P00041000 P 06/17/16 41.0 26.10 27.80
TWTR 160617P00042000 P 06/17/16 42.0 27.10 27.60
TWTR 160617P00043000 P 06/17/16 43.0 27.80 29.35
TWTR 160617P00044000 P 06/17/16 44.0 28.50 29.65
TWTR 160617P00045000 P 06/17/16 45.0 30.10 31.15
TWTR 160617P00046000 P 06/17/16 46.0 31.10 32.25
TWTR 160916C00004000 C 09/16/16 4.0 9.65 11.05
TWTR 160916C00005000 C 09/16/16 5.0 8.55 10.05
TWTR 160916C00006000 C 09/16/16 6.0 7.90 9.00
TWTR 160916C00007000 C 09/16/16 7.0 6.95 8.00
TWTR 160916C00008000 C 09/16/16 8.0 6.00 7.05
TWTR 160916C00009000 C 09/16/16 9.0 5.10 6.15
TWTR 160916C00010000 C 09/16/16 10.0 4.35 5.30
TWTR 160916C00011000 C 09/16/16 11.0 4.35 4.45
TWTR 160916C00012000 C 09/16/16 12.0 3.60 3.70
TWTR 160916C00013000 C 09/16/16 13.0 2.98 3.05
TWTR 160916C00014000 C 09/16/16 14.0 2.39 2.44
TWTR 160916C00015000 C 09/16/16 15.0 1.91 1.95
TWTR 160916C00016000 C 09/16/16 16.0 1.51 1.54
TWTR 160916C00017000 C 09/16/16 17.0 1.18 1.21
TWTR 160916C00018000 C 09/16/16 18.0 0.92 0.95
TWTR 160916C00019000 C 09/16/16 19.0 0.71 0.74
TWTR 160916C00020000 C 09/16/16 20.0 0.55 0.58
TWTR 160916C00021000 C 09/16/16 21.0 0.43 0.45
TWTR 160916C00022000 C 09/16/16 22.0 0.33 0.35
TWTR 160916C00023000 C 09/16/16 23.0 0.26 0.27
TWTR 160916C00024000 C 09/16/16 24.0 0.20 0.22
TWTR 160916C00025000 C 09/16/16 25.0 0.16 0.17
TWTR 160916C00026000 C 09/16/16 26.0 0.12 0.13
TWTR 160916C00027000 C 09/16/16 27.0 0.10 0.11
TWTR 160916C00028000 C 09/16/16 28.0 0.08 0.09
TWTR 160916C00029000 C 09/16/16 29.0 0.04 0.10
TWTR 160916C00030000 C 09/16/16 30.0 0.03 0.08
TWTR 160916C00031000 C 09/16/16 31.0 0.02 0.08
TWTR 160916C00032000 C 09/16/16 32.0 0.01 0.07
TWTR 160916C00033000 C 09/16/16 33.0 0.01 0.07
TWTR 160916C00034000 C 09/16/16 34.0 0.01 0.06
TWTR 160916C00035000 C 09/16/16 35.0 0.02 0.06
TWTR 160916C00036000 C 09/16/16 36.0 0.00 0.06
TWTR 160916C00037000 C 09/16/16 37.0 0.00 0.05
TWTR 160916C00038000 C 09/16/16 38.0 0.00 0.05
TWTR 160916P00004000 P 09/16/16 4.0 0.00 0.02
TWTR 160916P00005000 P 09/16/16 5.0 0.00 0.03
TWTR 160916P00006000 P 09/16/16 6.0 0.02 0.05
TWTR 160916P00007000 P 09/16/16 7.0 0.05 0.07
TWTR 160916P00008000 P 09/16/16 8.0 0.10 0.12
TWTR 160916P00009000 P 09/16/16 9.0 0.19 0.20
TWTR 160916P00010000 P 09/16/16 10.0 0.30 0.32
TWTR 160916P00011000 P 09/16/16 11.0 0.49 0.51
TWTR 160916P00012000 P 09/16/16 12.0 0.75 0.77
TWTR 160916P00013000 P 09/16/16 13.0 1.09 1.11
TWTR 160916P00014000 P 09/16/16 14.0 1.51 1.54
TWTR 160916P00015000 P 09/16/16 15.0 2.02 2.05
TWTR 160916P00016000 P 09/16/16 16.0 2.61 2.65
TWTR 160916P00017000 P 09/16/16 17.0 3.25 3.35
TWTR 160916P00018000 P 09/16/16 18.0 4.00 4.10
TWTR 160916P00019000 P 09/16/16 19.0 4.75 4.90
TWTR 160916P00020000 P 09/16/16 20.0 5.60 5.75
TWTR 160916P00021000 P 09/16/16 21.0 6.45 6.65
TWTR 160916P00022000 P 09/16/16 22.0 7.35 8.30
TWTR 160916P00023000 P 09/16/16 23.0 8.30 8.70
TWTR 160916P00024000 P 09/16/16 24.0 9.20 10.25
TWTR 160916P00025000 P 09/16/16 25.0 10.20 10.95
TWTR 160916P00026000 P 09/16/16 26.0 11.15 11.80
TWTR 160916P00027000 P 09/16/16 27.0 12.15 13.15
TWTR 160916P00028000 P 09/16/16 28.0 13.15 14.15
TWTR 160916P00029000 P 09/16/16 29.0 14.05 15.15
TWTR 160916P00030000 P 09/16/16 30.0 15.10 16.15
TWTR 160916P00031000 P 09/16/16 31.0 16.00 17.40
TWTR 160916P00032000 P 09/16/16 32.0 17.10 18.40
TWTR 160916P00033000 P 09/16/16 33.0 18.00 19.65
TWTR 160916P00034000 P 09/16/16 34.0 18.85 20.65
TWTR 160916P00035000 P 09/16/16 35.0 20.10 20.65
TWTR 160916P00036000 P 09/16/16 36.0 20.25 22.90
TWTR 160916P00037000 P 09/16/16 37.0 21.70 22.80
TWTR 160916P00038000 P 09/16/16 38.0 23.05 23.60
TWTR 161216C00007000 C 12/16/16 7.0 7.05 8.15
TWTR 161216C00008000 C 12/16/16 8.0 6.15 7.40
TWTR 161216C00009000 C 12/16/16 9.0 5.35 6.40
TWTR 161216C00010000 C 12/16/16 10.0 5.35 5.65
TWTR 161216C00011000 C 12/16/16 11.0 4.65 4.90
TWTR 161216C00012000 C 12/16/16 12.0 4.10 4.20
TWTR 161216C00013000 C 12/16/16 13.0 3.50 3.60
TWTR 161216C00014000 C 12/16/16 14.0 2.97 3.05
TWTR 161216C00015000 C 12/16/16 15.0 2.51 2.56
TWTR 161216C00016000 C 12/16/16 16.0 2.11 2.16
TWTR 161216C00017000 C 12/16/16 17.0 1.75 1.80
TWTR 161216C00018000 C 12/16/16 18.0 1.46 1.50
TWTR 161216C00019000 C 12/16/16 19.0 1.20 1.25
TWTR 161216C00020000 C 12/16/16 20.0 0.99 1.04
TWTR 161216C00021000 C 12/16/16 21.0 0.81 0.86
TWTR 161216C00022000 C 12/16/16 22.0 0.67 0.72
TWTR 161216C00023000 C 12/16/16 23.0 0.55 0.59
TWTR 161216C00024000 C 12/16/16 24.0 0.45 0.49
TWTR 161216C00025000 C 12/16/16 25.0 0.37 0.40
TWTR 161216C00026000 C 12/16/16 26.0 0.31 0.34
TWTR 161216C00027000 C 12/16/16 27.0 0.25 0.28
TWTR 161216C00028000 C 12/16/16 28.0 0.21 0.24
TWTR 161216C00029000 C 12/16/16 29.0 0.17 0.20
TWTR 161216C00030000 C 12/16/16 30.0 0.14 0.17
TWTR 161216C00031000 C 12/16/16 31.0 0.12 0.15
TWTR 161216C00032000 C 12/16/16 32.0 0.10 0.13
TWTR 161216C00033000 C 12/16/16 33.0 0.09 0.11
TWTR 161216C00034000 C 12/16/16 34.0 0.07 0.10
TWTR 161216P00007000 P 12/16/16 7.0 0.15 0.18
TWTR 161216P00008000 P 12/16/16 8.0 0.25 0.28
TWTR 161216P00009000 P 12/16/16 9.0 0.40 0.44
TWTR 161216P00010000 P 12/16/16 10.0 0.62 0.64
TWTR 161216P00011000 P 12/16/16 11.0 0.88 0.91
TWTR 161216P00012000 P 12/16/16 12.0 1.21 1.24
TWTR 161216P00013000 P 12/16/16 13.0 1.60 1.63
TWTR 161216P00014000 P 12/16/16 14.0 2.06 2.09
TWTR 161216P00015000 P 12/16/16 15.0 2.58 2.62
TWTR 161216P00016000 P 12/16/16 16.0 3.15 3.25
TWTR 161216P00017000 P 12/16/16 17.0 3.80 3.95
TWTR 161216P00018000 P 12/16/16 18.0 4.50 4.70
TWTR 161216P00019000 P 12/16/16 19.0 5.20 5.40
TWTR 161216P00020000 P 12/16/16 20.0 6.00 6.20
TWTR 161216P00021000 P 12/16/16 21.0 6.85 7.00
TWTR 161216P00022000 P 12/16/16 22.0 7.70 7.85
TWTR 161216P00023000 P 12/16/16 23.0 8.55 8.70
TWTR 161216P00024000 P 12/16/16 24.0 9.40 9.85
TWTR 161216P00025000 P 12/16/16 25.0 10.35 11.10
TWTR 161216P00026000 P 12/16/16 26.0 11.15 12.20
TWTR 161216P00027000 P 12/16/16 27.0 12.25 13.25
TWTR 161216P00028000 P 12/16/16 28.0 13.20 14.25
TWTR 161216P00029000 P 12/16/16 29.0 14.20 15.20
TWTR 161216P00030000 P 12/16/16 30.0 15.05 15.45
TWTR 161216P00031000 P 12/16/16 31.0 16.10 17.20
TWTR 161216P00032000 P 12/16/16 32.0 17.05 18.40
TWTR 161216P00033000 P 12/16/16 33.0 18.05 19.30
TWTR 161216P00034000 P 12/16/16 34.0 19.05 20.40
TWTR 170120C00003000 C 01/20/17 3.0 10.85 12.15
TWTR 170120C00005000 C 01/20/17 5.0 8.75 10.05
TWTR 170120C00006000 C 01/20/17 6.0 7.95 9.15
TWTR 170120C00007000 C 01/20/17 7.0 7.10 8.35
TWTR 170120C00008000 C 01/20/17 8.0 6.70 7.40
TWTR 170120C00009000 C 01/20/17 9.0 5.45 6.50
TWTR 170120C00010000 C 01/20/17 10.0 5.50 5.75
TWTR 170120C00011000 C 01/20/17 11.0 4.85 5.00
TWTR 170120C00012000 C 01/20/17 12.0 4.20 4.30
TWTR 170120C00013000 C 01/20/17 13.0 3.65 3.70
TWTR 170120C00014000 C 01/20/17 14.0 3.10 3.20
TWTR 170120C00015000 C 01/20/17 15.0 2.66 2.71
TWTR 170120C00016000 C 01/20/17 16.0 2.24 2.30
TWTR 170120C00017000 C 01/20/17 17.0 1.91 1.95
TWTR 170120C00018000 C 01/20/17 18.0 1.61 1.65
TWTR 170120C00019000 C 01/20/17 19.0 1.35 1.38
TWTR 170120C00020000 C 01/20/17 20.0 1.13 1.18
TWTR 170120C00021000 C 01/20/17 21.0 0.95 1.00
TWTR 170120C00022000 C 01/20/17 22.0 0.80 0.84
TWTR 170120C00023000 C 01/20/17 23.0 0.68 0.72
TWTR 170120C00024000 C 01/20/17 24.0 0.57 0.61
TWTR 170120C00025000 C 01/20/17 25.0 0.48 0.52
TWTR 170120C00026000 C 01/20/17 26.0 0.40 0.44
TWTR 170120C00027000 C 01/20/17 27.0 0.35 0.38
TWTR 170120C00028000 C 01/20/17 28.0 0.29 0.32
TWTR 170120C00029000 C 01/20/17 29.0 0.25 0.28
TWTR 170120C00030000 C 01/20/17 30.0 0.22 0.24
TWTR 170120C00032000 C 01/20/17 32.0 0.16 0.18
TWTR 170120C00033000 C 01/20/17 33.0 0.13 0.16
TWTR 170120C00035000 C 01/20/17 35.0 0.10 0.12
TWTR 170120C00038000 C 01/20/17 38.0 0.05 0.10
TWTR 170120C00040000 C 01/20/17 40.0 0.06 0.09
TWTR 170120C00042000 C 01/20/17 42.0 0.02 0.08
TWTR 170120C00045000 C 01/20/17 45.0 0.02 0.06
TWTR 170120C00047000 C 01/20/17 47.0 0.00 0.05
TWTR 170120C00050000 C 01/20/17 50.0 0.02 0.05
TWTR 170120C00052500 C 01/20/17 52.5 0.00 0.04
TWTR 170120C00055000 C 01/20/17 55.0 0.01 0.04
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 0.05
TWTR 170120C00070000 C 01/20/17 70.0 0.00 0.03
TWTR 170120C00075000 C 01/20/17 75.0 0.00 0.02
TWTR 170120P00003000 P 01/20/17 3.0 0.00 0.03
TWTR 170120P00005000 P 01/20/17 5.0 0.05 0.07
TWTR 170120P00006000 P 01/20/17 6.0 0.10 0.12
TWTR 170120P00007000 P 01/20/17 7.0 0.18 0.21
TWTR 170120P00008000 P 01/20/17 8.0 0.30 0.33
TWTR 170120P00009000 P 01/20/17 9.0 0.46 0.50
TWTR 170120P00010000 P 01/20/17 10.0 0.69 0.72
TWTR 170120P00011000 P 01/20/17 11.0 0.97 0.99
TWTR 170120P00012000 P 01/20/17 12.0 1.31 1.34
TWTR 170120P00013000 P 01/20/17 13.0 1.72 1.75
TWTR 170120P00014000 P 01/20/17 14.0 2.18 2.22
TWTR 170120P00015000 P 01/20/17 15.0 2.70 2.75
TWTR 170120P00016000 P 01/20/17 16.0 3.30 3.35
TWTR 170120P00017000 P 01/20/17 17.0 3.95 4.00
TWTR 170120P00018000 P 01/20/17 18.0 4.60 4.70
TWTR 170120P00019000 P 01/20/17 19.0 5.35 5.45
TWTR 170120P00020000 P 01/20/17 20.0 6.15 6.25
TWTR 170120P00021000 P 01/20/17 21.0 6.95 7.05
TWTR 170120P00022000 P 01/20/17 22.0 7.80 7.95
TWTR 170120P00023000 P 01/20/17 23.0 8.65 8.90
TWTR 170120P00024000 P 01/20/17 24.0 9.55 9.80
TWTR 170120P00025000 P 01/20/17 25.0 10.45 10.85
TWTR 170120P00026000 P 01/20/17 26.0 11.40 12.40
TWTR 170120P00027000 P 01/20/17 27.0 12.25 13.35
TWTR 170120P00028000 P 01/20/17 28.0 13.25 14.30
TWTR 170120P00029000 P 01/20/17 29.0 14.25 15.25
TWTR 170120P00030000 P 01/20/17 30.0 15.20 15.50
TWTR 170120P00032000 P 01/20/17 32.0 16.95 18.45
TWTR 170120P00033000 P 01/20/17 33.0 18.15 19.15
TWTR 170120P00035000 P 01/20/17 35.0 20.05 20.30
TWTR 170120P00038000 P 01/20/17 38.0 23.00 24.65
TWTR 170120P00040000 P 01/20/17 40.0 24.90 26.05
TWTR 170120P00042000 P 01/20/17 42.0 26.90 28.20
TWTR 170120P00045000 P 01/20/17 45.0 30.05 30.50
TWTR 170120P00047000 P 01/20/17 47.0 31.85 33.30
TWTR 170120P00050000 P 01/20/17 50.0 35.00 35.60
TWTR 170120P00052500 P 01/20/17 52.5 37.40 38.90
TWTR 170120P00055000 P 01/20/17 55.0 39.90 40.60
TWTR 170120P00057500 P 01/20/17 57.5 41.60 44.40
TWTR 170120P00060000 P 01/20/17 60.0 44.10 46.90
TWTR 170120P00065000 P 01/20/17 65.0 49.85 50.85
TWTR 170120P00070000 P 01/20/17 70.0 54.10 56.90
TWTR 170120P00075000 P 01/20/17 75.0 60.10 60.60
TWTR 180119C00003000 C 01/19/18 3.0 11.55 12.70
TWTR 180119C00005000 C 01/19/18 5.0 9.60 10.85
TWTR 180119C00008000 C 01/19/18 8.0 7.50 8.45
TWTR 180119C00010000 C 01/19/18 10.0 6.50 6.85
TWTR 180119C00013000 C 01/19/18 13.0 4.90 5.20
TWTR 180119C00015000 C 01/19/18 15.0 4.10 4.30
TWTR 180119C00018000 C 01/19/18 18.0 3.00 3.35
TWTR 180119C00020000 C 01/19/18 20.0 2.50 2.67
TWTR 180119C00023000 C 01/19/18 23.0 1.70 1.89
TWTR 180119C00025000 C 01/19/18 25.0 1.37 1.59
TWTR 180119C00027000 C 01/19/18 27.0 1.08 1.28
TWTR 180119C00030000 C 01/19/18 30.0 0.75 0.92
TWTR 180119C00032000 C 01/19/18 32.0 0.45 0.73
TWTR 180119C00035000 C 01/19/18 35.0 0.40 0.53
TWTR 180119C00037000 C 01/19/18 37.0 0.25 0.42
TWTR 180119P00003000 P 01/19/18 3.0 0.02 0.15
TWTR 180119P00005000 P 01/19/18 5.0 0.25 0.35
TWTR 180119P00008000 P 01/19/18 8.0 0.90 1.10
TWTR 180119P00010000 P 01/19/18 10.0 1.58 1.70
TWTR 180119P00013000 P 01/19/18 13.0 2.94 3.10
TWTR 180119P00015000 P 01/19/18 15.0 4.00 4.20
TWTR 180119P00018000 P 01/19/18 18.0 5.85 6.20
TWTR 180119P00020000 P 01/19/18 20.0 7.25 7.60
TWTR 180119P00023000 P 01/19/18 23.0 9.50 9.90
TWTR 180119P00025000 P 01/19/18 25.0 11.10 11.50
TWTR 180119P00027000 P 01/19/18 27.0 12.80 13.25
TWTR 180119P00030000 P 01/19/18 30.0 15.25 15.95
TWTR 180119P00032000 P 01/19/18 32.0 17.10 17.75
TWTR 180119P00035000 P 01/19/18 35.0 20.10 21.35
TWTR 180119P00037000 P 01/19/18 37.0 21.95 22.55

OPRA data is delayed 15 minutes.